Select Exchange & Index:
NFT500EQUAL
14211.20
updated on: 14-May-2026 [14:24]
Advances - 344 |
Declines - 200 |
Unchanged - 2
Overview
| Open | 14227.35 | Prev. Close | 14138.65 |
|---|---|---|---|
| Day High | 14265.65 | 52 Week High | 14810.05 |
| Day Low | 14034.65 | 52 Week Low | 12210.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1077.5 | 1104 | 26.50 | 2.46 |
| 3M India Ltd. | 31070 | 31165 | 95.00 | 0.31 |
| ABB India Ltd. | 6305 | 6410.5 | 105.50 | 1.67 |
| Abbott India Ltd. | 27280 | 27400 | 120.00 | 0.44 |
| ACC Ltd. | 1366.4 | 1375.3 | 8.90 | 0.65 |
| Action Construction Equipment Ltd. | 887.65 | 893.35 | 5.70 | 0.64 |
| Adani Enterprises Ltd. | 2498 | 2664.8 | 166.80 | 6.68 |
| Adani Green Energy Ltd. | 1366.7 | 1407.3 | 40.60 | 2.97 |
| Adani Ports and Special Economic Zone Ltd. | 1737.8 | 1768.7 | 30.90 | 1.78 |
| Adani Power Ltd. | 213.87 | 223.2 | 9.33 | 4.36 |
| Adani Total Gas Ltd. | 606.5 | 608.2 | 1.70 | 0.28 |
| Aditya Birla Capital Ltd. | 344.3 | 350.2 | 5.90 | 1.71 |
| Aditya Birla Fashion and Retail Ltd. | 63.59 | 63.67 | 0.08 | 0.13 |
| Aditya Birla Lifestyle Brands Ltd. | 101.42 | 103.03 | 1.61 | 1.59 |
| Aditya Birla Sun Life AMC Ltd. | 1033.8 | 1062.7 | 28.90 | 2.80 |
| Aegis Logistics Ltd. | 652.15 | 656 | 3.85 | 0.59 |
| Aegis Vopak Terminals Ltd. | 197.18 | 197.64 | 0.46 | 0.23 |
| AIA Engineering Ltd. | 3794.8 | 3828.3 | 33.50 | 0.88 |
| Ajanta Pharma Ltd. | 3123.2 | 3232.7 | 109.50 | 3.51 |
| Alembic Pharmaceuticals Ltd. | 767.85 | 783.95 | 16.10 | 2.10 |
| Alkem Laboratories Ltd. | 5462.5 | 5591 | 128.50 | 2.35 |
| Alkyl Amines Chemicals Ltd. | 1636.7 | 1803.7 | 167.00 | 10.20 |
| Ambuja Cements Ltd. | 438.4 | 443.3 | 4.90 | 1.12 |
| Anand Rathi Wealth Ltd. | 3550.1 | 3556.8 | 6.70 | 0.19 |
| Angel One Ltd. | 298.15 | 305.5 | 7.35 | 2.47 |
| Anupam Rasayan India Ltd. | 1375 | 1376.5 | 1.50 | 0.11 |
| Apar Industries Ltd. | 12424 | 12661 | 237.00 | 1.91 |
| APL Apollo Tubes Ltd. | 1891.1 | 1892 | 0.90 | 0.05 |
| Apollo Hospitals Enterprise Ltd. | 8004.5 | 8148.5 | 144.00 | 1.80 |
| Apollo Tyres Ltd. | 396.45 | 400.65 | 4.20 | 1.06 |
| Aptus Value Housing Finance India Ltd. | 269.4 | 271.2 | 1.80 | 0.67 |
| Ashok Leyland Ltd. | 153.21 | 154.85 | 1.64 | 1.07 |
| Asian Paints Ltd. | 2617.6 | 2626.3 | 8.70 | 0.33 |
| Aster DM Healthcare Ltd. | 735.75 | 740.7 | 4.95 | 0.67 |
| Astral Ltd. | 1544 | 1562.3 | 18.30 | 1.19 |
| Atul Ltd. | 6988 | 7024 | 36.00 | 0.52 |
| AU Small Finance Bank Ltd. | 994.8 | 1005 | 10.20 | 1.03 |
| Aurobindo Pharma Ltd. | 1497.5 | 1511.8 | 14.30 | 0.95 |
| Authum Investment & Infrastructure Ltd. | 478.5 | 504.6 | 26.10 | 5.45 |
| Avenue Supermarts Ltd. | 4334.7 | 4358.7 | 24.00 | 0.55 |
| AWL Agri Business Ltd. | 196.14 | 198.9 | 2.76 | 1.41 |
| Axis Bank Ltd. | 1255.7 | 1259 | 3.30 | 0.26 |
| Bajaj Auto Ltd. | 10262 | 10454.5 | 192.50 | 1.88 |
| Bajaj Finance Ltd. | 896.15 | 907.7 | 11.55 | 1.29 |
| Bajaj Finserv Ltd. | 1728.9 | 1730 | 1.10 | 0.06 |
| Bajaj Holdings & Investment Ltd. | 10025 | 10333 | 308.00 | 3.07 |
| Balaji Amines Ltd. | 1352.9 | 1623.4 | 270.50 | 19.99 |
| Balkrishna Industries Ltd. | 2105.1 | 2186.6 | 81.50 | 3.87 |
| Bandhan Bank Ltd. | 194.88 | 198.82 | 3.94 | 2.02 |
| Bank Of Baroda | 261.65 | 268.5 | 6.85 | 2.62 |
| Bank Of India | 140.59 | 143.67 | 3.08 | 2.19 |
| BASF India Ltd. | 3860.5 | 3917.7 | 57.20 | 1.48 |
| Bata India Ltd. | 701.3 | 708.3 | 7.00 | 1.00 |
| Berger Paints India Ltd. | 507.7 | 530.05 | 22.35 | 4.40 |
| Bharat Dynamics Ltd. | 1360.3 | 1360.8 | 0.50 | 0.04 |
| Bharat Electronics Ltd. | 428.25 | 430.7 | 2.45 | 0.57 |
| Bharat Forge Ltd. | 1945.9 | 1948.8 | 2.90 | 0.15 |
| Bharat Heavy Electricals Ltd. | 403.85 | 408.2 | 4.35 | 1.08 |
| Bharti Airtel Ltd. | 1789.2 | 1875 | 85.80 | 4.80 |
| Biocon Ltd. | 417.6 | 419.35 | 1.75 | 0.42 |
| Birla Corporation Ltd. | 1030.25 | 1033.6 | 3.35 | 0.33 |
| Blue Star Ltd. | 1630.6 | 1650.8 | 20.20 | 1.24 |
| Bombay Burmah Trading Corporation Ltd. | 1494.1 | 1531.5 | 37.40 | 2.50 |
| Bosch Ltd. | 36315 | 36730 | 415.00 | 1.14 |
| Brigade Enterprises Ltd. | 694.95 | 700.75 | 5.80 | 0.83 |
| Britannia Industries Ltd. | 5336 | 5379.5 | 43.50 | 0.82 |
| BSE Ltd. | 3888.8 | 4057 | 168.20 | 4.33 |
| Can Fin Homes Ltd. | 827.4 | 841.3 | 13.90 | 1.68 |
| Canara Bank | 129.26 | 131.01 | 1.75 | 1.35 |
| Caplin Point Laboratories Ltd. | 1841.8 | 1974.2 | 132.40 | 7.19 |
| Capri Global Capital Ltd. | 184.43 | 186.5 | 2.07 | 1.12 |
| Carborundum Universal Ltd. | 1033.3 | 1039.4 | 6.10 | 0.59 |
| Castrol India Ltd. | 181.55 | 181.97 | 0.42 | 0.23 |
| Ceat Ltd. | 3202.8 | 3266.1 | 63.30 | 1.98 |
| Cello World Ltd. | 401.9 | 402.6 | 0.70 | 0.17 |
| Central Bank Of India | 34.38 | 34.58 | 0.20 | 0.58 |
| Central Depository Services (India) Ltd. | 1186.2 | 1204.1 | 17.90 | 1.51 |
| Century Plyboards (India) Ltd. | 769.15 | 770 | 0.85 | 0.11 |
| CESC Ltd. | 179.7 | 182.2 | 2.50 | 1.39 |
| CG Power and Industrial Solutions Ltd. | 847.05 | 851 | 3.95 | 0.47 |
| Chalet Hotels Ltd. | 744 | 750.3 | 6.30 | 0.85 |
| Chambal Fertilisers and Chemicals Ltd. | 428.6 | 429.85 | 1.25 | 0.29 |
| Chennai Petroleum Corporation Ltd. | 1027.4 | 1031.1 | 3.70 | 0.36 |
| Choice International Ltd. | 663.1 | 669.7 | 6.60 | 1.00 |
| Cholamandalam Investment and Finance Company Ltd. | 1574.6 | 1585.7 | 11.10 | 0.70 |
| Cipla Ltd. | 1327.6 | 1435.2 | 107.60 | 8.10 |
| City Union Bank Ltd. | 245.6 | 249.5 | 3.90 | 1.59 |
| Clean Science And Technology Ltd. | 817.1 | 820.5 | 3.40 | 0.42 |
| Coal India Ltd. | 462.25 | 464.85 | 2.60 | 0.56 |
| Cochin Shipyard Ltd. | 1653.1 | 1659.2 | 6.10 | 0.37 |
| Colgate-Palmolive (India) Ltd. | 2134.5 | 2143.1 | 8.60 | 0.40 |
| Computer Age Management Services Ltd. | 784.95 | 788.2 | 3.25 | 0.41 |
| Concord Biotech Ltd. | 1131 | 1138.8 | 7.80 | 0.69 |
| Container Corporation Of India Ltd. | 519.85 | 524.05 | 4.20 | 0.81 |
| Coromandel International Ltd. | 1860.5 | 1865 | 4.50 | 0.24 |
| CRISIL Ltd. | 4027.2 | 4127.4 | 100.20 | 2.49 |
| Crompton Greaves Consumer Electricals Ltd. | 284.8 | 291.95 | 7.15 | 2.51 |
| Cummins India Ltd. | 5212 | 5350.5 | 138.50 | 2.66 |
| Dabur India Ltd. | 463.1 | 466.3 | 3.20 | 0.69 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1268.5 | 1294.6 | 26.10 | 2.06 |
| Delhivery Ltd. | 465.2 | 469.55 | 4.35 | 0.94 |
| Divi's Laboratories Ltd. | 6796 | 6906.5 | 110.50 | 1.63 |
| Dixon Technologies (India) Ltd. | 11124 | 11148 | 24.00 | 0.22 |
| DLF Ltd. | 574.15 | 584.4 | 10.25 | 1.79 |
| Dr. Lal Pathlabs Ltd. | 1575.7 | 1599.9 | 24.20 | 1.54 |
| Dr. Reddy's Laboratories Ltd. | 1265.3 | 1304.9 | 39.60 | 3.13 |
| Easy Trip Planners Ltd. | 7.89 | 8.16 | 0.27 | 3.42 |
| eClerx Services Ltd. | 1531.7 | 1534.9 | 3.20 | 0.21 |
| Eicher Motors Ltd. | 6971.5 | 7036.5 | 65.00 | 0.93 |
| EIH Ltd. | 318.35 | 320.3 | 1.95 | 0.61 |
| Elgi Equipments Ltd. | 518.5 | 524.35 | 5.85 | 1.13 |
| Emcure Pharmaceuticals Ltd. | 1657 | 1678.4 | 21.40 | 1.29 |
| Endurance Technologies Ltd. | 2529.7 | 2600.9 | 71.20 | 2.81 |
| Engineers India Ltd. | 240.6 | 253.1 | 12.50 | 5.20 |
| Equitas Small Finance Bank Ltd. | 68.56 | 68.82 | 0.26 | 0.38 |
| Eris Lifesciences Ltd. | 1330.6 | 1374.4 | 43.80 | 3.29 |
| Escorts Kubota Ltd. | 2982.7 | 2989.9 | 7.20 | 0.24 |
| Eternal Ltd. | 237.82 | 245.3 | 7.48 | 3.15 |
| Exide Industries Ltd. | 349.3 | 349.95 | 0.65 | 0.19 |
| Fine Organic Industries Ltd. | 4599 | 4696.3 | 97.30 | 2.12 |
| Finolex Cables Ltd. | 1077.65 | 1080.85 | 3.20 | 0.30 |
| Finolex Industries Ltd. | 169.38 | 169.6 | 0.22 | 0.13 |
| Fortis Healthcare Ltd. | 957.5 | 970.8 | 13.30 | 1.39 |
| FSN E-Commerce Ventures Ltd. | 265.85 | 272.6 | 6.75 | 2.54 |
| Gland Pharma Ltd. | 1844.2 | 1890.9 | 46.70 | 2.53 |
| Glenmark Pharmaceuticals Ltd. | 2277.6 | 2335.2 | 57.60 | 2.53 |
| Global Health Ltd. | 1196 | 1214.7 | 18.70 | 1.56 |
| GMM Pfaudler Ltd. | 871.5 | 884 | 12.50 | 1.43 |
| GMR Airports Ltd. | 96.87 | 97.08 | 0.21 | 0.22 |
| Go Digit General Insurance Ltd. | 307.1 | 312.2 | 5.10 | 1.66 |
| Godfrey Phillips India Ltd. | 2418.6 | 2470.1 | 51.50 | 2.13 |
| Godrej Agrovet Ltd. | 563.25 | 564.65 | 1.40 | 0.25 |
| Godrej Industries Ltd. | 1073.15 | 1168.4 | 95.25 | 8.88 |
| Godrej Properties Ltd. | 1730.6 | 1736.4 | 5.80 | 0.34 |
| Granules India Ltd. | 728.35 | 736.65 | 8.30 | 1.14 |
| Graphite India Ltd. | 749.2 | 754.35 | 5.15 | 0.69 |
| Grasim Industries Ltd. | 2945.6 | 2946.5 | 0.90 | 0.03 |
| Grindwell Norton Ltd. | 1779.3 | 1790.7 | 11.40 | 0.64 |
| Gujarat Gas Ltd. | 360.85 | 363.1 | 2.25 | 0.62 |
| Gujarat Mineral Development Corporation Ltd. | 663.1 | 665.7 | 2.60 | 0.39 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 489.95 | 518.25 | 28.30 | 5.78 |
| Gujarat Pipavav Port Ltd. | 153.04 | 153.29 | 0.25 | 0.16 |
| Gujarat State Fertilizers & Chemicals Ltd. | 168.37 | 170.17 | 1.80 | 1.07 |
| Happiest Minds Technologies Ltd. | 353.9 | 355.4 | 1.50 | 0.42 |
| Havells India Ltd. | 1199.2 | 1209.4 | 10.20 | 0.85 |
| HBL Engineering Ltd. | 783.6 | 785.75 | 2.15 | 0.27 |
| HDFC Asset Management Company Ltd. | 2652.3 | 2676.5 | 24.20 | 0.91 |
| HDFC Bank Ltd. | 749.6 | 775.9 | 26.30 | 3.51 |
| HDFC Life Insurance Company Ltd. | 602.8 | 611.5 | 8.70 | 1.44 |
| HEG Ltd. | 604.3 | 616.35 | 12.05 | 1.99 |
| Hero MotoCorp Ltd. | 4995 | 5063.5 | 68.50 | 1.37 |
| Himadri Speciality Chemical Ltd. | 618.7 | 619.8 | 1.10 | 0.18 |
| Hindalco Industries Ltd. | 1073.1 | 1103.5 | 30.40 | 2.83 |
| Hindustan Aeronautics Ltd. | 4618.5 | 4693 | 74.50 | 1.61 |
| Hindustan Copper Ltd. | 595.3 | 606.8 | 11.50 | 1.93 |
| Hindustan Zinc Ltd. | 667.1 | 670.5 | 3.40 | 0.51 |
| Hitachi Energy India Ltd. | 31745 | 32270 | 525.00 | 1.65 |
| Honasa Consumer Ltd. | 347.1 | 349.8 | 2.70 | 0.78 |
| Honeywell Automation India Ltd. | 28215 | 28710 | 495.00 | 1.75 |
| Housing & Urban Development Corporation Ltd. | 219.49 | 220 | 0.51 | 0.23 |
| ICICI Bank Ltd. | 1235.6 | 1252.4 | 16.80 | 1.36 |
| ICICI Lombard General Insurance Company Ltd. | 1804.2 | 1840.4 | 36.20 | 2.01 |
| IDBI Bank Ltd. | 71.17 | 71.52 | 0.35 | 0.49 |
| IDFC First Bank Ltd. | 68.3 | 68.52 | 0.22 | 0.32 |
| Indian Bank | 813.95 | 835.2 | 21.25 | 2.61 |
| Indian Energy Exchange Ltd. | 127.53 | 128.7 | 1.17 | 0.92 |
| Indian Overseas Bank | 33.68 | 33.82 | 0.14 | 0.42 |
| Indian Railway Catering And Tourism Corporation Ltd. | 536.1 | 538.9 | 2.80 | 0.52 |
| Indian Renewable Energy Development Agency Ltd. | 128.25 | 129.06 | 0.81 | 0.63 |
| Indraprastha Gas Ltd. | 159.3 | 159.42 | 0.12 | 0.08 |
| Indus Towers Ltd. | 413.2 | 421.9 | 8.70 | 2.11 |
| IndusInd Bank Ltd. | 892.5 | 912 | 19.50 | 2.18 |
| Info Edge (India) Ltd. | 927.85 | 937.55 | 9.70 | 1.05 |
| Inox India Ltd. | 1424.9 | 1426.6 | 1.70 | 0.12 |
| Inox Wind Ltd. | 97.25 | 97.53 | 0.28 | 0.29 |
| Interglobe Aviation Ltd. | 4255.8 | 4302.3 | 46.50 | 1.09 |
| Inventurus Knowledge Solutions Ltd. | 1675 | 1677.1 | 2.10 | 0.13 |
| Ipca Laboratories Ltd. | 1506.3 | 1556.3 | 50.00 | 3.32 |
| ITC Hotels Ltd. | 154.75 | 155.17 | 0.42 | 0.27 |
| ITC Ltd. | 304.45 | 308.3 | 3.85 | 1.26 |
| Jaiprakash Power Ventures Ltd. | 17.55 | 17.57 | 0.02 | 0.11 |
| JB Chemicals & Pharmaceuticals Ltd. | 2094.3 | 2137 | 42.70 | 2.04 |
| Jindal Stainless Ltd. | 725.25 | 741.45 | 16.20 | 2.23 |
| Jindal Steel Ltd. | 1242.9 | 1251.7 | 8.80 | 0.71 |
| JIO Financial Services Ltd. | 231.45 | 233.71 | 2.26 | 0.98 |
| JK Cement Ltd. | 5422.5 | 5522.5 | 100.00 | 1.84 |
| JK Tyre & Industries Ltd. | 380.75 | 382.05 | 1.30 | 0.34 |
| JSW Energy Ltd. | 509.2 | 513.9 | 4.70 | 0.92 |
| JSW Holdings Ltd. | 12502 | 12649 | 147.00 | 1.18 |
| JSW Steel Ltd. | 1274.9 | 1300.6 | 25.70 | 2.02 |
| Jubilant FoodWorks Ltd. | 448.4 | 460.7 | 12.30 | 2.74 |
| Jubilant Ingrevia Ltd. | 725 | 742.05 | 17.05 | 2.35 |
| Jubilant Pharmova Ltd. | 995.4 | 999.05 | 3.65 | 0.37 |
| Kalpataru Projects International Ltd. | 1229 | 1229.3 | 0.30 | 0.02 |
| Kalyan Jewellers India Ltd. | 355.4 | 360.2 | 4.80 | 1.35 |
| Kansai Nerolac Paints Ltd. | 218.75 | 221.85 | 3.10 | 1.42 |
| Karur Vysya Bank Ltd. | 280.2 | 291.5 | 11.30 | 4.03 |
| KEI Industries Ltd. | 4919.5 | 5125.2 | 205.70 | 4.18 |
| Kirloskar Brothers Ltd. | 1583.6 | 1621.7 | 38.10 | 2.41 |
| Kirloskar Oil Engines Ltd. | 1599.6 | 1604.5 | 4.90 | 0.31 |
| Kotak Mahindra Bank Ltd. | 377.65 | 384.3 | 6.65 | 1.76 |
| KPIT Technologies Ltd. | 710.65 | 712.5 | 1.85 | 0.26 |
| Larsen & Toubro Ltd. | 3915.8 | 3947 | 31.20 | 0.80 |
| Laurus Labs Ltd. | 1280.5 | 1316.4 | 35.90 | 2.80 |
| Life Insurance Corporation of India | 787.05 | 804.1 | 17.05 | 2.17 |
| Linde India Ltd. | 7374.5 | 7462.5 | 88.00 | 1.19 |
| Lloyds Metals & Energy Ltd. | 1749.8 | 1756.7 | 6.90 | 0.39 |
| Lodha Developers Ltd. | 874 | 876.1 | 2.10 | 0.24 |
| Lupin Ltd. | 2215.6 | 2260 | 44.40 | 2.00 |
| Mahanagar Gas Ltd. | 1046.9 | 1067.7 | 20.80 | 1.99 |
| Maharashtra Scooters Ltd. | 12083 | 12126 | 43.00 | 0.36 |
| Maharashtra Seamless Ltd. | 648.8 | 648.85 | 0.05 | 0.01 |
| Mahindra & Mahindra Financial Services Ltd. | 320.1 | 321.2 | 1.10 | 0.34 |
| Mahindra & Mahindra Ltd. | 3111.8 | 3161.5 | 49.70 | 1.60 |
| Mahindra Holidays & Resorts India Ltd. | 223.81 | 230.71 | 6.90 | 3.08 |
| Mahindra Lifespace Developers Ltd. | 325.55 | 325.65 | 0.10 | 0.03 |
| Manappuram Finance Ltd. | 309.5 | 312.45 | 2.95 | 0.95 |
| Mankind Pharma Ltd. | 2407.6 | 2465.4 | 57.80 | 2.40 |
| Marico Ltd. | 833.4 | 838.75 | 5.35 | 0.64 |
| Maruti Suzuki India Ltd. | 13103 | 13105 | 2.00 | 0.02 |
| Max Financial Services Ltd. | 1597.9 | 1629.7 | 31.80 | 1.99 |
| Max Healthcare Institute Ltd. | 1026.1 | 1055.9 | 29.80 | 2.90 |
| Mazagon Dock Shipbuilders Ltd. | 2518.5 | 2522.8 | 4.30 | 0.17 |
| Medplus Health Services Ltd. | 889.6 | 895.05 | 5.45 | 0.61 |
| Metropolis Healthcare Ltd. | 548 | 548.7 | 0.70 | 0.13 |
| Motilal Oswal Financial Services Ltd. | 843.9 | 854.5 | 10.60 | 1.26 |
| MRF Ltd. | 126480 | 126635 | 155.00 | 0.12 |
| MTAR Technologies Ltd. | 6763.5 | 7387.5 | 624.00 | 9.23 |
| Multi Commodity Exchange Of India Ltd. | 3204.2 | 3342.8 | 138.60 | 4.33 |
| Muthoot Finance Ltd. | 3506.4 | 3578.4 | 72.00 | 2.05 |
| Natco Pharma Ltd. | 1171.9 | 1203 | 31.10 | 2.65 |
| National Aluminium Company Ltd. | 408.25 | 413.65 | 5.40 | 1.32 |
| Nava Ltd. | 693.1 | 707.5 | 14.40 | 2.08 |
| NBCC (India) Ltd. | 94.88 | 95.45 | 0.57 | 0.60 |
| NCC Ltd. | 159.58 | 162.61 | 3.03 | 1.90 |
| Network 18 Media & Investments Ltd. | 32.58 | 32.63 | 0.05 | 0.15 |
| Neuland Laboratories Ltd. | 16497 | 16700 | 203.00 | 1.23 |
| NHPC Ltd. | 78.14 | 78.48 | 0.34 | 0.44 |
| Nippon Life India Asset Management Ltd. | 1059.6 | 1079.2 | 19.60 | 1.85 |
| NLC India Ltd. | 325.7 | 373.25 | 47.55 | 14.60 |
| NMDC Ltd. | 91.11 | 93.05 | 1.94 | 2.13 |
| NMDC Steel Ltd. | 44.27 | 45.22 | 0.95 | 2.15 |
| NTPC Ltd. | 390.45 | 396.35 | 5.90 | 1.51 |
| Nuvoco Vistas Corporation Ltd. | 318.4 | 325.75 | 7.35 | 2.31 |
| Oberoi Realty Ltd. | 1618.7 | 1632.1 | 13.40 | 0.83 |
| Oil & Natural Gas Corporation Ltd. | 297.15 | 302.4 | 5.25 | 1.77 |
| Oil India Ltd. | 507.1 | 522.35 | 15.25 | 3.01 |
| One97 Communications Ltd. | 1121.8 | 1138.6 | 16.80 | 1.50 |
| Onesource Specialty Pharma Ltd. | 1789.8 | 1822.1 | 32.30 | 1.80 |
| Page Industries Ltd. | 35330 | 36200 | 870.00 | 2.46 |
| Patanjali Foods Ltd. | 446.65 | 448.1 | 1.45 | 0.32 |
| PB Fintech Ltd. | 1636.3 | 1684 | 47.70 | 2.92 |
| PCBL Chemical Ltd. | 282.7 | 283.9 | 1.20 | 0.42 |
| Petronet LNG Ltd. | 271.35 | 271.9 | 0.55 | 0.20 |
| PI Industries Ltd. | 3051 | 3142.7 | 91.70 | 3.01 |
| Pidilite Industries Ltd. | 1445.6 | 1483.9 | 38.30 | 2.65 |
| PNB Housing Finance Ltd. | 1062.9 | 1071.5 | 8.60 | 0.81 |
| PNC Infratech Ltd. | 220.51 | 220.83 | 0.32 | 0.15 |
| Polycab India Ltd. | 8887.5 | 9152 | 264.50 | 2.98 |
| Poonawalla Fincorp Ltd. | 419.2 | 421.3 | 2.10 | 0.50 |
| Power Finance Corporation Ltd. | 446 | 449.3 | 3.30 | 0.74 |
| Power Grid Corporation Of India Ltd. | 301.5 | 302.15 | 0.65 | 0.22 |
| Premier Energies Ltd. | 967.4 | 976.7 | 9.30 | 0.96 |
| Prestige Estates Projects Ltd. | 1362.4 | 1377.1 | 14.70 | 1.08 |
| Punjab National Bank | 102.77 | 104.66 | 1.89 | 1.84 |
| PVR Inox Ltd. | 1023.5 | 1025.4 | 1.90 | 0.19 |
| Rail Vikas Nigam Ltd. | 285 | 286.55 | 1.55 | 0.54 |
| Railtel Corporation Of India Ltd. | 323 | 326.15 | 3.15 | 0.98 |
| Rainbow Children's Medicare Ltd. | 1304.4 | 1310.3 | 5.90 | 0.45 |
| Ramkrishna Forgings Ltd. | 581.9 | 583.85 | 1.95 | 0.34 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.66 | 125.4 | 0.74 | 0.59 |
| Ratnamani Metals & Tubes Ltd. | 2830.4 | 2908.9 | 78.50 | 2.77 |
| RattanIndia Enterprises Ltd. | 34.25 | 34.6 | 0.35 | 1.02 |
| RBL Bank Ltd. | 325.75 | 337.8 | 12.05 | 3.70 |
| REC Ltd. | 346.55 | 347.1 | 0.55 | 0.16 |
| Redington Ltd. | 210.05 | 217.23 | 7.18 | 3.42 |
| Reliance Industries Ltd. | 1358.8 | 1365.3 | 6.50 | 0.48 |
| Restaurant Brands Asia Ltd. | 66.67 | 66.82 | 0.15 | 0.22 |
| RHI Magnesita India Ltd. | 392.25 | 393.45 | 1.20 | 0.31 |
| Rites Ltd. | 212.69 | 213.4 | 0.71 | 0.33 |
| RR Kabel Ltd. | 1957.3 | 2023 | 65.70 | 3.36 |
| Sai Life Sciences Ltd. | 1085.4 | 1113 | 27.60 | 2.54 |
| Sammaan Capital Ltd. | 139.99 | 144.43 | 4.44 | 3.17 |
| Saregama India Ltd. | 335.05 | 389.9 | 54.85 | 16.37 |
| SBFC Finance Ltd. | 91.63 | 91.99 | 0.36 | 0.39 |
| SBI Life Insurance Company Ltd. | 1837.5 | 1860.8 | 23.30 | 1.27 |
| Schneider Electric Infrastructure Ltd. | 1281.3 | 1314.9 | 33.60 | 2.62 |
| Shree Cement Ltd. | 24995 | 25040 | 45.00 | 0.18 |
| Shriram Finance Ltd. | 920.55 | 935.35 | 14.80 | 1.61 |
| Shyam Metalics And Energy Ltd. | 865.2 | 879.3 | 14.10 | 1.63 |
| Siemens Energy India Ltd. | 3112.6 | 3114 | 1.40 | 0.04 |
| Siemens Ltd. | 3532.2 | 3685.4 | 153.20 | 4.34 |
| SJVN Ltd. | 75.7 | 76.91 | 1.21 | 1.60 |
| Sobha Ltd. | 1385.4 | 1401 | 15.60 | 1.13 |
| Solar Industries India Ltd. | 15787 | 16641 | 854.00 | 5.41 |
| SRF Ltd. | 2695.2 | 2732.8 | 37.60 | 1.40 |
| State Bank Of India | 970.1 | 982.8 | 12.70 | 1.31 |
| Sun Pharmaceutical Industries Ltd. | 1824.8 | 1855.9 | 31.10 | 1.70 |
| Sundaram Finance Ltd. | 4534.3 | 4666 | 131.70 | 2.90 |
| Sundram Fasteners Ltd. | 848.9 | 853.05 | 4.15 | 0.49 |
| Sunteck Realty Ltd. | 308.15 | 311.8 | 3.65 | 1.18 |
| Supreme Industries Ltd. | 3521 | 3523.8 | 2.80 | 0.08 |
| Suzlon Energy Ltd. | 53.1 | 53.23 | 0.13 | 0.24 |
| Swiggy Ltd. | 253 | 257.4 | 4.40 | 1.74 |
| Syngene International Ltd. | 463.25 | 467.8 | 4.55 | 0.98 |
| Tata Communications Ltd. | 1558.8 | 1636.7 | 77.90 | 5.00 |
| Tata Investment Corporation Ltd. | 667.55 | 672 | 4.45 | 0.67 |
| Tata Motors Passenger Vehicles Ltd. | 336.85 | 338.45 | 1.60 | 0.47 |
| Tata Power Company Ltd. | 404.45 | 408.55 | 4.10 | 1.01 |
| Tata Steel Ltd. | 219.62 | 221.71 | 2.09 | 0.95 |
| Tata Teleservices (Maharashtra) Ltd. | 41.84 | 42.53 | 0.69 | 1.65 |
| Techno Electric & Engineering Company Ltd. | 1204.1 | 1216.3 | 12.20 | 1.01 |
| The Federal Bank Ltd. | 280.05 | 280.2 | 0.15 | 0.05 |
| The Fertilisers And Chemicals Travancore Ltd. | 874.45 | 876.65 | 2.20 | 0.25 |
| The Indian Hotels Company Ltd. | 637.4 | 652.6 | 15.20 | 2.38 |
| The Phoenix Mills Ltd. | 1738.4 | 1757.4 | 19.00 | 1.09 |
| The Ramco Cements Ltd. | 929.85 | 933.15 | 3.30 | 0.35 |
| Thermax Ltd. | 4546.5 | 4598 | 51.50 | 1.13 |
| Titan Company Ltd. | 4090.7 | 4135 | 44.30 | 1.08 |
| Torrent Pharmaceuticals Ltd. | 4295.8 | 4398 | 102.20 | 2.38 |
| Torrent Power Ltd. | 1457.1 | 1460 | 2.90 | 0.20 |
| Trent Ltd. | 4084.5 | 4133.2 | 48.70 | 1.19 |
| Trident Ltd. | 25.05 | 25.11 | 0.06 | 0.24 |
| Triveni Turbine Ltd. | 565.3 | 578.75 | 13.45 | 2.38 |
| UCO Bank | 25.33 | 25.55 | 0.22 | 0.87 |
| Ultratech Cement Ltd. | 11573 | 11696 | 123.00 | 1.06 |
| Union Bank Of India | 162.46 | 164.4 | 1.94 | 1.19 |
| United Breweries Ltd. | 1381.2 | 1389 | 7.80 | 0.56 |
| United Spirits Ltd. | 1256.4 | 1276.8 | 20.40 | 1.62 |
| UPL Ltd. | 630.1 | 640.1 | 10.00 | 1.59 |
| Usha Martin Ltd. | 475.5 | 479.75 | 4.25 | 0.89 |
| UTI Asset Management Company Ltd. | 967.9 | 971.55 | 3.65 | 0.38 |
| Varun Beverages Ltd. | 489.15 | 504.2 | 15.05 | 3.08 |
| Vedant Fashions Ltd. | 442.35 | 442.7 | 0.35 | 0.08 |
| Vedanta Ltd. | 323.35 | 339.1 | 15.75 | 4.87 |
| Vodafone Idea Ltd. | 12.83 | 12.91 | 0.08 | 0.62 |
| Voltas Ltd. | 1258.9 | 1292.2 | 33.30 | 2.65 |
| Welspun Corp Ltd. | 1352.8 | 1366.8 | 14.00 | 1.03 |
| Welspun Living Ltd. | 133.83 | 134.24 | 0.41 | 0.31 |
| Whirlpool Of India Ltd. | 838.55 | 850.3 | 11.75 | 1.40 |
| Wipro Ltd. | 187.8 | 189.56 | 1.76 | 0.94 |
| Yes Bank Ltd. | 22.11 | 22.25 | 0.14 | 0.63 |
| Zee Entertainment Enterprises Ltd. | 88.38 | 90.18 | 1.80 | 2.04 |
| Zydus Lifesciences Ltd. | 939.25 | 986.35 | 47.10 | 5.01 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 468.55 | 464.25 | -4.30 | -0.92 |
| Aavas Financiers Ltd. | 1405.1 | 1394.5 | -10.60 | -0.75 |
| Acme Solar Holdings Ltd. | 282.55 | 279.1 | -3.45 | -1.22 |
| Adani Energy Solutions Ltd. | 1318.2 | 1316.8 | -1.40 | -0.11 |
| Aditya Birla Real Estate Ltd. | 1303.6 | 1299.2 | -4.40 | -0.34 |
| Aether Industries Ltd. | 1146.9 | 1111.8 | -35.10 | -3.06 |
| Afcons Infrastructure Ltd. | 333.95 | 331.1 | -2.85 | -0.85 |
| Affle 3i Ltd. | 1533.5 | 1498 | -35.50 | -2.31 |
| Allcargo Logistics Ltd. | 9.15 | 8.99 | -0.16 | -1.75 |
| Alok Industries Ltd. | 13.75 | 13.74 | -0.01 | -0.07 |
| Amara Raja Energy & Mobility Ltd. | 839.6 | 837.5 | -2.10 | -0.25 |
| Amber Enterprises India Ltd. | 8300.5 | 8232.5 | -68.00 | -0.82 |
| Archean Chemical Industries Ltd. | 560 | 543.6 | -16.40 | -2.93 |
| Asahi India Glass Ltd. | 814.95 | 812.65 | -2.30 | -0.28 |
| Astrazeneca Pharma India Ltd. | 8376 | 8375.5 | -0.50 | -0.01 |
| Avanti Feeds Ltd. | 1344.5 | 1328.8 | -15.70 | -1.17 |
| Bajaj Housing Finance Ltd. | 85.22 | 84.13 | -1.09 | -1.28 |
| Balrampur Chini Mills Ltd. | 548.9 | 535.75 | -13.15 | -2.40 |
| Bank Of Maharashtra | 79.97 | 78.55 | -1.42 | -1.78 |
| Bayer CropScience Ltd. | 4417.9 | 4394.6 | -23.30 | -0.53 |
| BEML Ltd. | 1848.8 | 1828.1 | -20.70 | -1.12 |
| Bharat Petroleum Corporation Ltd. | 297.1 | 296.8 | -0.30 | -0.10 |
| Bikaji Foods International Ltd. | 648.35 | 646.75 | -1.60 | -0.25 |
| Birlasoft Ltd. | 318.7 | 313.55 | -5.15 | -1.62 |
| BLS International Services Ltd. | 266.65 | 260.15 | -6.50 | -2.44 |
| Blue Dart Express Ltd. | 5102 | 5042.5 | -59.50 | -1.17 |
| Blue Jet Healthcare Ltd. | 445.65 | 436.05 | -9.60 | -2.15 |
| Borosil Renewables Ltd. | 540.9 | 523.3 | -17.60 | -3.25 |
| Brainbees Solutions Ltd. | 236.04 | 231.06 | -4.98 | -2.11 |
| Campus Activewear Ltd. | 239.88 | 238.34 | -1.54 | -0.64 |
| CCL Products (India) Ltd. | 1124.3 | 1112.7 | -11.60 | -1.03 |
| CE Info Systems Ltd. | 1025.75 | 1006.55 | -19.20 | -1.87 |
| Cera Sanitaryware Ltd. | 5809 | 5669.5 | -139.50 | -2.40 |
| Chemplast Sanmar Ltd. | 231.66 | 231.1 | -0.56 | -0.24 |
| Cholamandalam Financial Holdings Ltd. | 1702.5 | 1699.9 | -2.60 | -0.15 |
| CIE Automotive India Ltd. | 457.9 | 457.55 | -0.35 | -0.08 |
| Coforge Ltd. | 1297.1 | 1271.2 | -25.90 | -2.00 |
| Cohance Lifesciences Ltd. | 456.3 | 448.2 | -8.10 | -1.78 |
| Craftsman Automation Ltd. | 8584.5 | 8540 | -44.50 | -0.52 |
| CreditAccess Grameen Ltd. | 1334.5 | 1323.5 | -11.00 | -0.82 |
| CSB Bank Ltd. | 352.85 | 352.3 | -0.55 | -0.16 |
| Cyient Ltd. | 886.55 | 870.15 | -16.40 | -1.85 |
| Dalmia Bharat Ltd. | 1776.9 | 1769.4 | -7.50 | -0.42 |
| Data Patterns (India) Ltd. | 4196.2 | 4036.8 | -159.40 | -3.80 |
| DCM Shriram Ltd. | 1184.2 | 1131 | -53.20 | -4.49 |
| Deepak Nitrite Ltd. | 1856.4 | 1837.6 | -18.80 | -1.01 |
| Devyani International Ltd. | 118.46 | 118.15 | -0.31 | -0.26 |
| DOMS Industries Ltd. | 2222 | 2190.8 | -31.20 | -1.40 |
| E.I.D. - Parry (India) Ltd. | 805.35 | 796.8 | -8.55 | -1.06 |
| Elecon Engineering Company Ltd. | 505.8 | 496.4 | -9.40 | -1.86 |
| Emami Ltd. | 428.9 | 424.1 | -4.80 | -1.12 |
| EPL Ltd. | 230.76 | 229.31 | -1.45 | -0.63 |
| FDC Ltd. | 369.7 | 367.35 | -2.35 | -0.64 |
| Firstsource Solutions Ltd. | 242.8 | 241.16 | -1.64 | -0.68 |
| Five-Star Business Finance Ltd. | 466.65 | 464.3 | -2.35 | -0.50 |
| GAIL (India) Ltd. | 163.31 | 162.97 | -0.34 | -0.21 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2853.4 | 2712.6 | -140.80 | -4.93 |
| General Insurance Corporation of India | 384.85 | 384.25 | -0.60 | -0.16 |
| Gillette India Ltd. | 7898.5 | 7857 | -41.50 | -0.53 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2411.7 | 2406.8 | -4.90 | -0.20 |
| Godawari Power And Ispat Ltd. | 290 | 289.35 | -0.65 | -0.22 |
| Godrej Consumer Products Ltd. | 1030.5 | 1028.6 | -1.90 | -0.18 |
| Gravita India Ltd. | 1719.7 | 1700 | -19.70 | -1.15 |
| Gujarat Ambuja Exports Ltd. | 164.95 | 161.6 | -3.35 | -2.03 |
| Gujarat Fluorochemicals Ltd. | 3683.9 | 3675.5 | -8.40 | -0.23 |
| Happy Forgings Ltd. | 1404.6 | 1379.4 | -25.20 | -1.79 |
| HCL Technologies Ltd. | 1143.2 | 1128.7 | -14.50 | -1.27 |
| Hexaware Technologies Ltd. | 488.05 | 482.45 | -5.60 | -1.15 |
| HFCL Ltd. | 153.46 | 148.74 | -4.72 | -3.08 |
| Hindustan Petroleum Corporation Ltd. | 390.1 | 378.4 | -11.70 | -3.00 |
| Hindustan Unilever Ltd. | 2267.3 | 2255.4 | -11.90 | -0.52 |
| Home First Finance Company India Ltd. | 1094.7 | 1089.5 | -5.20 | -0.48 |
| Hyundai Motor India Ltd. | 1853.4 | 1842 | -11.40 | -0.62 |
| ICICI Prudential Life Insurance Company Ltd. | 542.5 | 541.3 | -1.20 | -0.22 |
| IIFL Finance Ltd. | 463.6 | 451.1 | -12.50 | -2.70 |
| Indegene Ltd. | 521.65 | 511.05 | -10.60 | -2.03 |
| Indiamart Intermesh Ltd. | 1969.2 | 1965.5 | -3.70 | -0.19 |
| Indian Oil Corporation Ltd. | 141.69 | 140.83 | -0.86 | -0.61 |
| Indian Railway Finance Corporation Ltd. | 101.48 | 100.48 | -1.00 | -0.99 |
| Indigo Paints Ltd. | 985.45 | 976.05 | -9.40 | -0.95 |
| Infosys Ltd. | 1123.1 | 1097.1 | -26.00 | -2.32 |
| Intellect Design Arena Ltd. | 721 | 693.6 | -27.40 | -3.80 |
| International Gemological Institute Ltd. | 327.1 | 326.35 | -0.75 | -0.23 |
| IRB Infrastructure Developers Ltd. | 20.44 | 20.43 | -0.01 | -0.05 |
| Ircon International Ltd. | 145.65 | 145.18 | -0.47 | -0.32 |
| ITI Ltd. | 289.05 | 288.35 | -0.70 | -0.24 |
| Jai Balaji Industries Ltd. | 84.65 | 83.67 | -0.98 | -1.16 |
| JBM Auto Ltd. | 663.85 | 648.95 | -14.90 | -2.24 |
| Jindal Saw Ltd. | 233.84 | 232.15 | -1.69 | -0.72 |
| JK Lakshmi Cement Ltd. | 663.35 | 663.25 | -0.10 | -0.02 |
| JK Paper Ltd. | 384.95 | 376.6 | -8.35 | -2.17 |
| JM Financial Ltd. | 139.33 | 137.86 | -1.47 | -1.06 |
| JSW Dulux Ltd. | 2983 | 2920.1 | -62.90 | -2.11 |
| JSW Infrastructure Ltd. | 267.95 | 267.05 | -0.90 | -0.34 |
| Jupiter Wagons Ltd. | 281.55 | 280.1 | -1.45 | -0.52 |
| Just Dial Ltd. | 528.95 | 527.8 | -1.15 | -0.22 |
| Jyothy Labs Ltd. | 222.95 | 220.65 | -2.30 | -1.03 |
| Jyoti CNC Automation Ltd. | 726.2 | 717.6 | -8.60 | -1.18 |
| K.P.R. Mill Ltd. | 915.05 | 898.8 | -16.25 | -1.78 |
| Kajaria Ceramics Ltd. | 1072.7 | 1068.5 | -4.20 | -0.39 |
| Kaynes Technology India Ltd. | 4178.4 | 3377 | -801.40 | -19.18 |
| KEC International Ltd. | 552.05 | 552 | -0.05 | -0.01 |
| KFin Technologies Ltd. | 834.25 | 819 | -15.25 | -1.83 |
| KNR Constructions Ltd. | 132.03 | 130.18 | -1.85 | -1.40 |
| KRBL Ltd. | 370.35 | 349.45 | -20.90 | -5.64 |
| Krishna Institute of Medical Sciences Ltd | 776.1 | 774.85 | -1.25 | -0.16 |
| KSB Ltd. | 848.3 | 845.15 | -3.15 | -0.37 |
| L&T Finance Ltd. | 281.9 | 281.65 | -0.25 | -0.09 |
| L&T Technology Services Ltd. | 3497.9 | 3465 | -32.90 | -0.94 |
| Latent View Analytics Ltd. | 296.65 | 288.35 | -8.30 | -2.80 |
| Leela Palaces Hotels & Resorts Ltd. | 413.65 | 411.4 | -2.25 | -0.54 |
| Lemon Tree Hotels Ltd. | 112.38 | 111.94 | -0.44 | -0.39 |
| LIC Housing Finance Ltd. | 585.65 | 566.45 | -19.20 | -3.28 |
| LTM Ltd. | 4086.4 | 3967.7 | -118.70 | -2.90 |
| Mangalore Refinery And Petrochemicals Ltd. | 155.63 | 153.59 | -2.04 | -1.31 |
| Mastek Ltd. | 1580.4 | 1545.6 | -34.80 | -2.20 |
| Metro Brands Ltd. | 1046.2 | 1030.3 | -15.90 | -1.52 |
| Minda Corporation Ltd. | 509.5 | 508.7 | -0.80 | -0.16 |
| MMTC Ltd. | 64.8 | 64.55 | -0.25 | -0.39 |
| Mphasis Ltd. | 2145.2 | 2117.6 | -27.60 | -1.29 |
| Narayana Hrudayalaya Ltd. | 1824.1 | 1817.5 | -6.60 | -0.36 |
| Navin Fluorine International Ltd. | 6910.5 | 6888 | -22.50 | -0.33 |
| Nestle India Ltd. | 1468.9 | 1454.3 | -14.60 | -0.99 |
| Netweb Technologies India Ltd. | 3933.1 | 3885 | -48.10 | -1.22 |
| Niva Bupa Health Insurance Company Ltd. | 82.75 | 80.8 | -1.95 | -2.36 |
| NTPC Green Energy Ltd. | 111.25 | 109.86 | -1.39 | -1.25 |
| Nuvama Wealth Management Ltd. | 1519.3 | 1480.6 | -38.70 | -2.55 |
| Olectra Greentech Ltd. | 1280.7 | 1264.6 | -16.10 | -1.26 |
| Oracle Financial Services Software Ltd. | 8928.5 | 8825 | -103.50 | -1.16 |
| Persistent Systems Ltd. | 4845 | 4672.6 | -172.40 | -3.56 |
| PG Electroplast Ltd. | 495.5 | 492 | -3.50 | -0.71 |
| Piramal Pharma Ltd. | 177.39 | 174.1 | -3.29 | -1.85 |
| Poly Medicure Ltd. | 1597.7 | 1512.1 | -85.60 | -5.36 |
| Praj Industries Ltd. | 379.3 | 372.95 | -6.35 | -1.67 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9656 | 9634 | -22.00 | -0.23 |
| Quess Corp Ltd. | 207.91 | 207.38 | -0.53 | -0.25 |
| Radico Khaitan Ltd. | 3450.5 | 3448.8 | -1.70 | -0.05 |
| Rajesh Exports Ltd. | 111.69 | 111 | -0.69 | -0.62 |
| Raymond Lifestyle Ltd. | 804.55 | 800.6 | -3.95 | -0.49 |
| Raymond Ltd. | 468.65 | 460 | -8.65 | -1.85 |
| Reliance Power Ltd. | 27.3 | 27.09 | -0.21 | -0.77 |
| Route Mobile Ltd. | 519.65 | 506.35 | -13.30 | -2.56 |
| Safari Industries (India) Ltd. | 1488 | 1449.4 | -38.60 | -2.59 |
| Sagility Ltd. | 43.1 | 42.86 | -0.24 | -0.56 |
| Samvardhana Motherson International Ltd. | 126.32 | 126.19 | -0.13 | -0.10 |
| Sanofi India Ltd. | 3251.4 | 3244.8 | -6.60 | -0.20 |
| Sapphire Foods India Ltd. | 176.27 | 175.36 | -0.91 | -0.52 |
| SBI Cards And Payment Services Ltd. | 634.15 | 632.85 | -1.30 | -0.20 |
| Schaeffler India Ltd. | 4110.4 | 4056.1 | -54.30 | -1.32 |
| Shree Renuka Sugars Ltd. | 24.86 | 24.35 | -0.51 | -2.05 |
| Signatureglobal (India) Ltd. | 896.65 | 875.5 | -21.15 | -2.36 |
| Sona BLW Precision Forgings Ltd. | 591.35 | 585.95 | -5.40 | -0.91 |
| Sonata Software Ltd. | 267.3 | 264.2 | -3.10 | -1.16 |
| Star Health and Allied Insurance Company Ltd. | 507.35 | 505.85 | -1.50 | -0.30 |
| Steel Authority Of India Ltd. | 201.31 | 199.85 | -1.46 | -0.73 |
| Sterling and Wilson Renewable Energy Ltd. | 203.57 | 202.82 | -0.75 | -0.37 |
| Sterlite Technologies Ltd. | 405.15 | 403 | -2.15 | -0.53 |
| Sumitomo Chemical India Ltd. | 455.55 | 453.4 | -2.15 | -0.47 |
| Sun Pharma Advanced Research Company Ltd. | 168.68 | 168.36 | -0.32 | -0.19 |
| Sun TV Network Ltd. | 532.95 | 522.8 | -10.15 | -1.90 |
| Swan Corp Ltd. | 324.4 | 323.3 | -1.10 | -0.34 |
| Syrma SGS Technology Ltd. | 1035.65 | 1021.95 | -13.70 | -1.32 |
| Tamilnad Mercantile Bank Ltd. | 681.6 | 671 | -10.60 | -1.56 |
| Tanla Platforms Ltd. | 522.75 | 513 | -9.75 | -1.87 |
| Tata Chemicals Ltd. | 768.1 | 760.55 | -7.55 | -0.98 |
| Tata Consultancy Services Ltd. | 2272.8 | 2252 | -20.80 | -0.92 |
| Tata Consumer Products Ltd. | 1235 | 1233 | -2.00 | -0.16 |
| Tata Elxsi Ltd. | 4034.2 | 4015.8 | -18.40 | -0.46 |
| Tata Technologies Ltd. | 626.1 | 621.3 | -4.80 | -0.77 |
| TBO Tek Ltd. | 1174.5 | 1173.9 | -0.60 | -0.05 |
| Tech Mahindra Ltd. | 1375 | 1351.5 | -23.50 | -1.71 |
| Tejas Networks Ltd. | 467.15 | 456 | -11.15 | -2.39 |
| The Great Eastern Shipping Company Ltd. | 1498.4 | 1479 | -19.40 | -1.29 |
| The India Cements Ltd. | 396.45 | 391.35 | -5.10 | -1.29 |
| The Jammu & Kashmir Bank Ltd. | 134.12 | 133.34 | -0.78 | -0.58 |
| The New India Assurance Company Ltd. | 168.08 | 164.96 | -3.12 | -1.86 |
| Timken India Ltd. | 3570.7 | 3520.1 | -50.60 | -1.42 |
| Titagarh Rail Systems Ltd. | 773.85 | 772 | -1.85 | -0.24 |
| Transformers & Rectifiers (India) Ltd. | 311.8 | 305.5 | -6.30 | -2.02 |
| Triveni Engineering & Industries Ltd. | 388.2 | 383.15 | -5.05 | -1.30 |
| Tube Investments of India Ltd. | 2941 | 2807.9 | -133.10 | -4.53 |
| TVS Motor Company Ltd. | 3527.2 | 3453.7 | -73.50 | -2.08 |
| TVS Supply Chain Solutions Ltd. | 115.12 | 115.06 | -0.06 | -0.05 |
| Ujjivan Small Finance Bank Ltd. | 56.77 | 56.51 | -0.26 | -0.46 |
| UNO Minda Ltd. | 1126.3 | 1120.5 | -5.80 | -0.51 |
| V-Guard Industries Ltd. | 325.2 | 319.45 | -5.75 | -1.77 |
| Vaibhav Global Ltd. | 216.71 | 214.23 | -2.48 | -1.14 |
| Valor Estate Ltd. | 129.21 | 127.25 | -1.96 | -1.52 |
| Vardhman Textiles Ltd. | 609.9 | 607.35 | -2.55 | -0.42 |
| Varroc Engineering Ltd. | 562.95 | 559.5 | -3.45 | -0.61 |
| Ventive Hospitality Ltd. | 667.05 | 655.2 | -11.85 | -1.78 |
| Vijaya Diagnostic Centre Ltd. | 1292 | 1267.4 | -24.60 | -1.90 |
| VIP Industries Ltd. | 293.05 | 290.65 | -2.40 | -0.82 |
| Vishal Mega Mart Ltd. | 119.5 | 117.86 | -1.64 | -1.37 |
| Waaree Energies Ltd. | 3085.3 | 3062 | -23.30 | -0.76 |
| Westlife Foodworld Ltd | 486.75 | 471.85 | -14.90 | -3.06 |
| Wockhardt Ltd. | 1565.1 | 1535.1 | -30.00 | -1.92 |
| Zensar Technologies Ltd. | 492.95 | 486.5 | -6.45 | -1.31 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14424 | 14071 | -353.00 | -2.45 |
Market Stats
Advances
344
Declines
200
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1080.1 | 1106.7 | 1062 | 1077.5 | 1104 | 26.50 | 2.46 | 330682 | 36.51 | 1318 | 395.1 | 2026-05-14 14:24:59 |
| 3M India Ltd. | 3MINDIA | 31225 | 31360 | 30850 | 31070 | 31165 | 95.00 | 0.31 | 912 | 2.84 | 40856.5 | 21300.45 | 2026-05-14 14:24:48 |
| Aarti Industries Ltd. | AARTIIND | 469.05 | 472.55 | 458.25 | 468.55 | 464.25 | -4.30 | -0.92 | 697861 | 32.40 | 924.4 | 338.05 | 2026-05-14 14:24:59 |
| Aavas Financiers Ltd. | AAVAS | 1405.1 | 1405.1 | 1380.1 | 1405.1 | 1394.5 | -10.60 | -0.75 | 21571 | 3.01 | 2339.35 | 1060.4 | 2026-05-14 14:24:59 |
| ABB India Ltd. | ABB | 6350 | 6435 | 6220 | 6305 | 6410.5 | 105.50 | 1.67 | 256508 | 164.43 | 9149.95 | 2640 | 2026-05-14 14:24:59 |
| Abbott India Ltd. | ABBOTINDIA | 27590 | 27610 | 27270 | 27280 | 27400 | 120.00 | 0.44 | 7624 | 20.89 | 37000 | 17325 | 2026-05-14 14:24:48 |
| ACC Ltd. | ACC | 1369.8 | 1387.5 | 1357.2 | 1366.4 | 1375.3 | 8.90 | 0.65 | 97943 | 13.47 | 2844 | 1251.7 | 2026-05-14 14:24:54 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 285 | 287.15 | 278.6 | 282.55 | 279.1 | -3.45 | -1.22 | 482533 | 13.47 | 2026-05-14 14:24:49 | ||
| Action Construction Equipment Ltd. | ACE | 892.05 | 905.45 | 872.2 | 887.65 | 893.35 | 5.70 | 0.64 | 270351 | 24.15 | 1695 | 217.8 | 2026-05-14 14:24:55 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1329.9 | 1342 | 1295 | 1318.2 | 1316.8 | -1.40 | -0.11 | 3151880 | 415.04 | 4236.75 | 588 | 2026-05-14 14:24:55 |
| Adani Enterprises Ltd. | ADANIENT | 2530.1 | 2700 | 2530 | 2498 | 2664.8 | 166.80 | 6.68 | 7733275 | 2060.76 | 4190 | 1017.45 | 2026-05-14 14:24:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1379 | 1424.1 | 1376.8 | 1366.7 | 1407.3 | 40.60 | 2.97 | 4013007 | 564.75 | 2572 | 439.1 | 2026-05-14 14:24:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1761 | 1778.1 | 1745.4 | 1737.8 | 1768.7 | 30.90 | 1.78 | 2507165 | 443.44 | 1792 | 395.1 | 2026-05-14 14:24:59 |
| Adani Power Ltd. | ADANIPOWER | 216.4 | 225.7 | 215.87 | 213.87 | 223.2 | 9.33 | 4.36 | 34339492 | 766.46 | 895.85 | 128.1 | 2026-05-14 14:24:59 |
| Adani Total Gas Ltd. | ATGL | 608 | 618.5 | 602 | 606.5 | 608.2 | 1.70 | 0.28 | 1312487 | 79.83 | 4000 | 462.8 | 2026-05-14 14:24:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 346.35 | 353.85 | 345.1 | 344.3 | 350.2 | 5.90 | 1.71 | 2541694 | 89.01 | 375.95 | 105.3 | 2026-05-14 14:24:55 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 64 | 64.49 | 62.78 | 63.59 | 63.67 | 0.08 | 0.13 | 1203281 | 7.66 | 364.4 | 53.51 | 2026-05-14 14:24:59 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 101.9 | 103.6 | 100.85 | 101.42 | 103.03 | 1.61 | 1.59 | 569281 | 5.87 | 2026-05-14 14:24:56 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1313.6 | 1331.9 | 1267.6 | 1303.6 | 1299.2 | -4.40 | -0.34 | 262765 | 34.14 | 3140 | 588 | 2026-05-14 14:24:55 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1042.8 | 1069.2 | 1026.6 | 1033.8 | 1062.7 | 28.90 | 2.80 | 299047 | 31.78 | 1123.5 | 307 | 2026-05-14 14:24:55 |
| Aegis Logistics Ltd. | AEGISLOG | 662.25 | 675.95 | 648.5 | 652.15 | 656 | 3.85 | 0.59 | 294264 | 19.30 | 1015.55 | 246.6 | 2026-05-14 14:24:55 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 197.42 | 200 | 190.52 | 197.18 | 197.64 | 0.46 | 0.23 | 490615 | 9.70 | 2026-05-14 14:24:59 | ||
| Aether Industries Ltd. | AETHER | 1147.8 | 1164.6 | 1100 | 1146.9 | 1111.8 | -35.10 | -3.06 | 241354 | 26.83 | 1275.1 | 725 | 2026-05-14 14:24:59 |
| Afcons Infrastructure Ltd. | AFCONS | 335.9 | 337.95 | 324.1 | 333.95 | 331.1 | -2.85 | -0.85 | 387261 | 12.82 | 2026-05-14 14:24:55 | ||
| Affle 3i Ltd. | AFFLE | 1547.7 | 1547.7 | 1475 | 1533.5 | 1498 | -35.50 | -2.31 | 246780 | 36.97 | 2185.9 | 866.5 | 2026-05-14 14:24:59 |
| AIA Engineering Ltd. | AIAENG | 3836 | 3873.6 | 3806.8 | 3794.8 | 3828.3 | 33.50 | 0.88 | 8551 | 3.27 | 4949.95 | 2383.5 | 2026-05-14 14:24:55 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3140 | 3239 | 3125.2 | 3123.2 | 3232.7 | 109.50 | 3.51 | 235118 | 76.01 | 3485 | 1111.6 | 2026-05-14 14:24:59 |
| Alembic Pharmaceuticals Ltd. | APLLTD | 770.75 | 790.6 | 770 | 767.85 | 783.95 | 16.10 | 2.10 | 139407 | 10.93 | 1303.9 | 462.3 | 2026-05-14 14:24:56 |
| Alkem Laboratories Ltd. | ALKEM | 5540 | 5629.5 | 5462.5 | 5462.5 | 5591 | 128.50 | 2.35 | 54646 | 30.55 | 6439.9 | 2855 | 2026-05-14 14:24:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1664.2 | 1889 | 1664 | 1636.7 | 1803.7 | 167.00 | 10.20 | 4037016 | 728.16 | 3199 | 1212 | 2026-05-14 14:24:59 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.29 | 9.39 | 8.93 | 9.15 | 8.99 | -0.16 | -1.75 | 2839217 | 2.55 | 495 | 7.11 | 2026-05-14 14:24:54 |
| Alok Industries Ltd. | ALOKINDS | 13.88 | 13.92 | 13.55 | 13.75 | 13.74 | -0.01 | -0.07 | 3477147 | 4.78 | 39.05 | 10.1 | 2026-05-14 14:24:55 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 843.85 | 853.7 | 825.65 | 839.6 | 837.5 | -2.10 | -0.25 | 367192 | 30.75 | 1775.95 | 479.15 | 2026-05-14 14:24:55 |
| Amber Enterprises India Ltd. | AMBER | 8399 | 8399 | 8005 | 8300.5 | 8232.5 | -68.00 | -0.82 | 233366 | 192.12 | 8974 | 1762.5 | 2026-05-14 14:24:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.9 | 447.15 | 433.25 | 438.4 | 443.3 | 4.90 | 1.12 | 2519314 | 111.68 | 706.95 | 315.3 | 2026-05-14 14:24:59 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3550.2 | 3582 | 3515 | 3550.1 | 3556.8 | 6.70 | 0.19 | 77646 | 27.62 | 4646 | 639.5 | 2026-05-14 14:24:50 |
| Angel One Ltd. | ANGELONE | 300.3 | 306 | 290.8 | 298.15 | 305.5 | 7.35 | 2.47 | 6627770 | 202.48 | 3896 | 208.63 | 2026-05-14 14:24:55 |
| Anupam Rasayan India Ltd. | ANURAS | 1390.8 | 1390.8 | 1365 | 1375 | 1376.5 | 1.50 | 0.11 | 192352 | 26.48 | 1415 | 570 | 2026-05-14 14:24:55 |
| Apar Industries Ltd. | APARINDS | 12600 | 12715 | 12350 | 12424 | 12661 | 237.00 | 1.91 | 54977 | 69.61 | 12998 | 1153 | 2026-05-14 14:24:59 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1910 | 1912.7 | 1840.3 | 1891.1 | 1892 | 0.90 | 0.05 | 262382 | 49.64 | 2301.4 | 941 | 2026-05-14 14:24:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8011 | 8180 | 8011 | 8004.5 | 8148.5 | 144.00 | 1.80 | 339083 | 276.30 | 8180 | 3987.85 | 2026-05-14 14:24:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 398.8 | 404.15 | 396.15 | 396.45 | 400.65 | 4.20 | 1.06 | 1246780 | 49.95 | 584.9 | 225.45 | 2026-05-14 14:24:59 |
| Aptus Value Housing Finance India Ltd. | APTUS | 271.8 | 275 | 266.05 | 269.4 | 271.2 | 1.80 | 0.67 | 1057769 | 28.69 | 401.65 | 193.03 | 2026-05-14 14:24:56 |
| Archean Chemical Industries Ltd. | ACI | 555 | 559.05 | 531.5 | 560 | 543.6 | -16.40 | -2.93 | 228492 | 12.42 | 837.7 | 408.35 | 2026-05-14 14:24:59 |
| Asahi India Glass Ltd. | ASAHIINDIA | 821.95 | 823.4 | 803.3 | 814.95 | 812.65 | -2.30 | -0.28 | 29236 | 2.38 | 1074 | 419.65 | 2026-05-14 14:24:45 |
| Ashok Leyland Ltd. | ASHOKLEY | 154.09 | 155.38 | 149.89 | 153.21 | 154.85 | 1.64 | 1.07 | 33749328 | 522.61 | 264.65 | 114.96 | 2026-05-14 14:24:59 |
| Asian Paints Ltd. | ASIANPAINT | 2620 | 2665.7 | 2615 | 2617.6 | 2626.3 | 8.70 | 0.33 | 781307 | 205.19 | 3582.9 | 2115 | 2026-05-14 14:24:59 |
| Aster DM Healthcare Ltd. | ASTERDM | 743 | 746 | 731.1 | 735.75 | 740.7 | 4.95 | 0.67 | 202290 | 14.98 | 770 | 200.6 | 2026-05-14 14:24:55 |
| Astral Ltd. | ASTRAL | 1544.1 | 1568.3 | 1526.4 | 1544 | 1562.3 | 18.30 | 1.19 | 217698 | 34.01 | 2454 | 1232.3 | 2026-05-14 14:24:56 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8399 | 8400 | 8280 | 8376 | 8375.5 | -0.50 | -0.01 | 1121 | 0.94 | 10691 | 2911 | 2026-05-14 14:24:38 |
| Atul Ltd. | ATUL | 6990 | 7099 | 6990 | 6988 | 7024 | 36.00 | 0.52 | 13521 | 9.50 | 9812.9 | 4752 | 2026-05-14 14:24:55 |
| AU Small Finance Bank Ltd. | AUBANK | 1000.9 | 1007.5 | 990.6 | 994.8 | 1005 | 10.20 | 1.03 | 847878 | 85.21 | 1079.55 | 478.35 | 2026-05-14 14:24:55 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1504.4 | 1525.9 | 1497 | 1497.5 | 1511.8 | 14.30 | 0.95 | 895060 | 135.32 | 1592 | 397.2 | 2026-05-14 14:24:59 |
| Authum Investment & Infrastructure Ltd. | AIIL | 485.5 | 507.8 | 482 | 478.5 | 504.6 | 26.10 | 5.45 | 527690 | 26.63 | 2026-05-14 14:24:49 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1354.9 | 1380 | 1315 | 1344.5 | 1328.8 | -15.70 | -1.17 | 258611 | 34.36 | 1593.8 | 321.1 | 2026-05-14 14:24:55 |
| Avenue Supermarts Ltd. | DMART | 4370 | 4388 | 4281.2 | 4334.7 | 4358.7 | 24.00 | 0.55 | 234244 | 102.10 | 5484.85 | 3292 | 2026-05-14 14:24:59 |
| AWL Agri Business Ltd. | AWL | 197.09 | 199.75 | 193.02 | 196.14 | 198.9 | 2.76 | 1.41 | 1253724 | 24.94 | 841.7 | 171.19 | 2026-05-14 14:24:55 |
| Axis Bank Ltd. | AXISBANK | 1256.6 | 1269 | 1235.8 | 1255.7 | 1259 | 3.30 | 0.26 | 4155643 | 523.20 | 1418.3 | 707.7 | 2026-05-14 14:24:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10380 | 10517 | 10251.5 | 10262 | 10454.5 | 192.50 | 1.88 | 339818 | 355.26 | 12774 | 3461.25 | 2026-05-14 14:24:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 902.9 | 913.75 | 889 | 896.15 | 907.7 | 11.55 | 1.29 | 5369866 | 487.42 | 9788 | 787.9 | 2026-05-14 14:24:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1735.1 | 1740.8 | 1713.3 | 1728.9 | 1730 | 1.10 | 0.06 | 1138637 | 196.98 | 2195 | 1215 | 2026-05-14 14:24:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10074 | 10473 | 9940 | 10025 | 10333 | 308.00 | 3.07 | 46562 | 48.11 | 14763 | 5276.95 | 2026-05-14 14:24:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 85.3 | 85.69 | 83.68 | 85.22 | 84.13 | -1.09 | -1.28 | 2691381 | 22.64 | 2026-05-14 14:24:59 | ||
| Balaji Amines Ltd. | BALAMINES | 1496 | 1623.4 | 1496 | 1352.9 | 1623.4 | 270.50 | 19.99 | 1765736 | 286.65 | 3844 | 968.1 | 2026-05-14 14:24:55 |
| Balkrishna Industries Ltd. | BALKRISIND | 2120 | 2195.2 | 2120 | 2105.1 | 2186.6 | 81.50 | 3.87 | 94078 | 20.57 | 3375 | 1796.3 | 2026-05-14 14:24:56 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 543.95 | 543.95 | 517.75 | 548.9 | 535.75 | -13.15 | -2.40 | 1204643 | 64.54 | 691.8 | 307.3 | 2026-05-14 14:24:59 |
| Bandhan Bank Ltd. | BANDHANBNK | 196 | 200.85 | 194.59 | 194.88 | 198.82 | 3.94 | 2.02 | 6145705 | 122.19 | 314.8 | 128.16 | 2026-05-14 14:24:59 |
| Bank Of Baroda | BANKBARODA | 263.8 | 270.1 | 262.65 | 261.65 | 268.5 | 6.85 | 2.62 | 9446138 | 253.63 | 325.5 | 117 | 2026-05-14 14:24:59 |
| Bank Of India | BANKINDIA | 141.65 | 144.3 | 139.85 | 140.59 | 143.67 | 3.08 | 2.19 | 7678071 | 110.31 | 178.36 | 45.85 | 2026-05-14 14:24:55 |
| Bank Of Maharashtra | MAHABANK | 80.5 | 80.7 | 77.3 | 79.97 | 78.55 | -1.42 | -1.78 | 11743674 | 92.25 | 85.9 | 16.9 | 2026-05-14 14:24:57 |
| BASF India Ltd. | BASF | 3890.5 | 3975 | 3880 | 3860.5 | 3917.7 | 57.20 | 1.48 | 21425 | 8.39 | 8750 | 2193 | 2026-05-14 14:24:50 |
| Bata India Ltd. | BATAINDIA | 705 | 714 | 700.8 | 701.3 | 708.3 | 7.00 | 1.00 | 51461 | 3.64 | 1989 | 605 | 2026-05-14 14:24:56 |
| Bayer CropScience Ltd. | BAYERCROP | 4438.9 | 4495 | 4376 | 4417.9 | 4394.6 | -23.30 | -0.53 | 12419 | 5.46 | 7196.85 | 3920.45 | 2026-05-14 14:24:55 |
| BEML Ltd. | BEML | 1862 | 1872 | 1816 | 1848.8 | 1828.1 | -20.70 | -1.12 | 167293 | 30.58 | 5488 | 1128 | 2026-05-14 14:24:55 |
| Berger Paints India Ltd. | BERGEPAINT | 514.95 | 540.35 | 512 | 507.7 | 530.05 | 22.35 | 4.40 | 3942901 | 208.99 | 759 | 391.1 | 2026-05-14 14:24:55 |
| Bharat Dynamics Ltd. | BDL | 1361 | 1382.4 | 1333.1 | 1360.3 | 1360.8 | 0.50 | 0.04 | 660363 | 89.86 | 2958 | 785.75 | 2026-05-14 14:24:54 |
| Bharat Electronics Ltd. | BEL | 431 | 435.15 | 424.45 | 428.25 | 430.7 | 2.45 | 0.57 | 7532938 | 324.44 | 473.45 | 87 | 2026-05-14 14:24:59 |
| Bharat Forge Ltd. | BHARATFORG | 1972 | 1976.7 | 1938.8 | 1945.9 | 1948.8 | 2.90 | 0.15 | 903899 | 176.15 | 2044 | 677.35 | 2026-05-14 14:24:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 407.2 | 414.5 | 402.05 | 403.85 | 408.2 | 4.35 | 1.08 | 14676889 | 599.11 | 414.5 | 51.35 | 2026-05-14 14:24:58 |
| Bharat Petroleum Corporation Ltd. | BPCL | 301.1 | 301.1 | 291.15 | 297.1 | 296.8 | -0.30 | -0.10 | 8734102 | 259.23 | 687.95 | 234.01 | 2026-05-14 14:24:55 |
| Bharti Airtel Ltd. | BHARTIARTL | 1820 | 1884.3 | 1797.3 | 1789.2 | 1875 | 85.80 | 4.80 | 16280973 | 3052.68 | 2174.5 | 686.2 | 2026-05-14 14:24:59 |
| Bikaji Foods International Ltd. | BIKAJI | 651.35 | 653.6 | 638.75 | 648.35 | 646.75 | -1.60 | -0.25 | 44563 | 2.88 | 1007.95 | 303 | 2026-05-14 14:24:55 |
| Biocon Ltd. | BIOCON | 417.55 | 424.4 | 416.5 | 417.6 | 419.35 | 1.75 | 0.42 | 6709693 | 281.37 | 424.95 | 191.55 | 2026-05-14 14:24:55 |
| Birla Corporation Ltd. | BIRLACORPN | 1040.1 | 1066.4 | 1032.4 | 1030.25 | 1033.6 | 3.35 | 0.33 | 51249 | 5.30 | 1802 | 769.6 | 2026-05-14 14:24:55 |
| Birlasoft Ltd. | BSOFT | 320 | 323 | 309.3 | 318.7 | 313.55 | -5.15 | -1.62 | 963113 | 30.20 | 861.85 | 250.25 | 2026-05-14 14:24:56 |
| BLS International Services Ltd. | BLS | 268.6 | 268.75 | 259.05 | 266.65 | 260.15 | -6.50 | -2.44 | 1019933 | 26.53 | 521.8 | 110.075 | 2026-05-14 14:24:55 |
| Blue Dart Express Ltd. | BLUEDART | 5110 | 5118 | 5001 | 5102 | 5042.5 | -59.50 | -1.17 | 13873 | 7.00 | 9640 | 4683 | 2026-05-14 14:24:56 |
| Blue Jet Healthcare Ltd. | BLUEJET | 449 | 449 | 424.15 | 445.65 | 436.05 | -9.60 | -2.15 | 256867 | 11.20 | 2026-05-14 14:24:50 | ||
| Blue Star Ltd. | BLUESTARCO | 1650 | 1659.9 | 1601.1 | 1630.6 | 1650.8 | 20.20 | 1.24 | 614353 | 101.42 | 2417 | 493.5 | 2026-05-14 14:24:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1532.5 | 1564.8 | 1492.1 | 1494.1 | 1531.5 | 37.40 | 2.50 | 149100 | 22.83 | 2975 | 781.05 | 2026-05-14 14:24:50 |
| Borosil Renewables Ltd. | BORORENEW | 545 | 549.7 | 522 | 540.9 | 523.3 | -17.60 | -3.25 | 610817 | 31.96 | 721 | 374.4 | 2026-05-14 14:24:56 |
| Bosch Ltd. | BOSCHLTD | 36545 | 36850 | 36065 | 36315 | 36730 | 415.00 | 1.14 | 12674 | 46.55 | 41945 | 15300 | 2026-05-14 14:24:56 |
| Brainbees Solutions Ltd. | FIRSTCRY | 237 | 237.6 | 230.1 | 236.04 | 231.06 | -4.98 | -2.11 | 547969 | 12.66 | 2026-05-14 14:24:54 | ||
| Brigade Enterprises Ltd. | BRIGADE | 696.05 | 703.75 | 679 | 694.95 | 700.75 | 5.80 | 0.83 | 128257 | 8.99 | 1453.1 | 430.7 | 2026-05-14 14:24:59 |
| Britannia Industries Ltd. | BRITANNIA | 5343.5 | 5397 | 5310 | 5336 | 5379.5 | 43.50 | 0.82 | 241888 | 130.12 | 6469.9 | 3564.1 | 2026-05-14 14:24:59 |
| BSE Ltd. | BSE | 3922.3 | 4065 | 3917.2 | 3888.8 | 4057 | 168.20 | 4.33 | 5073601 | 2058.36 | 7588 | 406.2 | 2026-05-14 14:24:59 |
| Campus Activewear Ltd. | CAMPUS | 243 | 243 | 237.4 | 239.88 | 238.34 | -1.54 | -0.64 | 61403 | 1.46 | 639.3 | 210 | 2026-05-14 14:24:55 |
| Can Fin Homes Ltd. | CANFINHOME | 834.9 | 844.8 | 818 | 827.4 | 841.3 | 13.90 | 1.68 | 68013 | 5.72 | 964.9 | 452 | 2026-05-14 14:24:55 |
| Canara Bank | CANBK | 129.9 | 132.95 | 127.23 | 129.26 | 131.01 | 1.75 | 1.35 | 24298879 | 318.34 | 632.9 | 78.6 | 2026-05-14 14:24:59 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1849 | 2014 | 1803 | 1841.8 | 1974.2 | 132.40 | 7.19 | 887206 | 175.15 | 2641 | 575 | 2026-05-14 14:24:59 |
| Capri Global Capital Ltd. | CGCL | 185.49 | 190.9 | 183 | 184.43 | 186.5 | 2.07 | 1.12 | 1991957 | 37.15 | 1049 | 150.51 | 2026-05-14 14:24:55 |
| Carborundum Universal Ltd. | CARBORUNIV | 1035.4 | 1043.9 | 1014.65 | 1033.3 | 1039.4 | 6.10 | 0.59 | 100261 | 10.42 | 1841.15 | 735.2 | 2026-05-14 14:24:55 |
| Castrol India Ltd. | CASTROLIND | 182.4 | 182.89 | 181.23 | 181.55 | 181.97 | 0.42 | 0.23 | 545920 | 9.93 | 284.4 | 107.4 | 2026-05-14 14:24:55 |
| CCL Products (India) Ltd. | CCL | 1135 | 1135 | 1104 | 1124.3 | 1112.7 | -11.60 | -1.03 | 86913 | 9.67 | 1217.5 | 412.1 | 2026-05-14 14:24:55 |
| CE Info Systems Ltd. | MAPMYINDIA | 1028.95 | 1036.65 | 990 | 1025.75 | 1006.55 | -19.20 | -1.87 | 118830 | 11.96 | 2747.85 | 795 | 2026-05-14 14:24:58 |
| Ceat Ltd. | CEATLTD | 3242 | 3279.9 | 3220 | 3202.8 | 3266.1 | 63.30 | 1.98 | 93517 | 30.54 | 4438 | 1324.2 | 2026-05-14 14:24:59 |
| Cello World Ltd. | CELLO | 403.05 | 410.95 | 398 | 401.9 | 402.6 | 0.70 | 0.17 | 589948 | 23.75 | 2026-05-14 14:24:50 | ||
| Central Bank Of India | CENTRALBK | 34.46 | 34.78 | 34.06 | 34.38 | 34.58 | 0.20 | 0.58 | 3616754 | 12.51 | 76.9 | 17.65 | 2026-05-14 14:24:55 |
| Central Depository Services (India) Ltd. | CDSL | 1192.1 | 1205.2 | 1172 | 1186.2 | 1204.1 | 17.90 | 1.51 | 1611332 | 194.02 | 2989 | 880.9 | 2026-05-14 14:24:59 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 763.65 | 780.15 | 752 | 769.15 | 770 | 0.85 | 0.11 | 23260 | 1.79 | 935 | 436 | 2026-05-14 14:24:56 |
| Cera Sanitaryware Ltd. | CERA | 5815 | 5832 | 5650 | 5809 | 5669.5 | -139.50 | -2.40 | 10395 | 5.89 | 10789.95 | 4461.1 | 2026-05-14 14:24:50 |
| CESC Ltd. | CESC | 179.7 | 186.37 | 179.7 | 179.7 | 182.2 | 2.50 | 1.39 | 2938221 | 53.53 | 212.49 | 62.1 | 2026-05-14 14:24:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 856 | 856.05 | 827.05 | 847.05 | 851 | 3.95 | 0.47 | 2278348 | 193.89 | 886.8 | 212.1 | 2026-05-14 14:24:59 |
| Chalet Hotels Ltd. | CHALET | 748.9 | 756 | 743.95 | 744 | 750.3 | 6.30 | 0.85 | 21310 | 1.60 | 1082 | 303.95 | 2026-05-14 14:24:56 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 432.75 | 434.9 | 426.05 | 428.6 | 429.85 | 1.25 | 0.29 | 301354 | 12.95 | 742.2 | 248.4 | 2026-05-14 14:24:54 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 231.51 | 233.49 | 228.01 | 231.66 | 231.1 | -0.56 | -0.24 | 98428 | 2.27 | 633.9 | 211.03 | 2026-05-14 14:24:56 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1039.5 | 1043.2 | 1017.5 | 1027.4 | 1031.1 | 3.70 | 0.36 | 455352 | 46.95 | 1275 | 186.6 | 2026-05-14 14:24:55 |
| Choice International Ltd. | CHOICEIN | 667.85 | 671.7 | 655.2 | 663.1 | 669.7 | 6.60 | 1.00 | 440145 | 29.48 | 860.5 | 211.5 | 2026-05-14 14:24:54 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1702.5 | 1709.9 | 1664.2 | 1702.5 | 1699.9 | -2.60 | -0.15 | 65947 | 11.21 | 2231.6 | 511.3 | 2026-05-14 14:24:56 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1580 | 1590 | 1545.5 | 1574.6 | 1585.7 | 11.10 | 0.70 | 886608 | 140.59 | 1831.5 | 658 | 2026-05-14 14:24:55 |
| CIE Automotive India Ltd. | CIEINDIA | 461.8 | 465 | 446.25 | 457.9 | 457.55 | -0.35 | -0.08 | 419458 | 19.19 | 622.4 | 250.45 | 2026-05-14 14:24:55 |
| Cipla Ltd. | CIPLA | 1362.2 | 1442 | 1362.2 | 1327.6 | 1435.2 | 107.60 | 8.10 | 7766633 | 1114.67 | 1702.05 | 852 | 2026-05-14 14:24:59 |
| City Union Bank Ltd. | CUB | 247.8 | 250.5 | 242.4 | 245.6 | 249.5 | 3.90 | 1.59 | 728105 | 18.17 | 324.1 | 119.5 | 2026-05-14 14:24:56 |
| Clean Science And Technology Ltd. | CLEAN | 821.15 | 839 | 805.45 | 817.1 | 820.5 | 3.40 | 0.42 | 217886 | 17.88 | 1980 | 652 | 2026-05-14 14:24:56 |
| Coal India Ltd. | COALINDIA | 464 | 469.8 | 460.45 | 462.25 | 464.85 | 2.60 | 0.56 | 7371658 | 342.67 | 543.55 | 207.6 | 2026-05-14 14:24:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1662.9 | 1671.9 | 1600.1 | 1653.1 | 1659.2 | 6.10 | 0.37 | 1333766 | 221.30 | 2979.45 | 329.1 | 2026-05-14 14:24:59 |
| Coforge Ltd. | COFORGE | 1305.9 | 1305.9 | 1249.8 | 1297.1 | 1271.2 | -25.90 | -2.00 | 2307260 | 293.30 | 10026.8 | 1008.1 | 2026-05-14 14:24:59 |
| Cohance Lifesciences Ltd. | COHANCE | 461 | 466.95 | 448 | 456.3 | 448.2 | -8.10 | -1.78 | 1092557 | 48.97 | 1360 | 266.7 | 2026-05-14 14:24:58 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2134.6 | 2163.5 | 2124.7 | 2134.5 | 2143.1 | 8.60 | 0.40 | 111650 | 23.93 | 3890 | 1434.6 | 2026-05-14 14:24:55 |
| Computer Age Management Services Ltd. | CAMS | 785.1 | 797.25 | 777.7 | 784.95 | 788.2 | 3.25 | 0.41 | 843944 | 66.52 | 5367.5 | 611.4 | 2026-05-14 14:24:55 |
| Concord Biotech Ltd. | CONCORDBIO | 1140 | 1157.8 | 1122.6 | 1131 | 1138.8 | 7.80 | 0.69 | 65727 | 7.48 | 2026-05-14 14:24:54 | ||
| Container Corporation Of India Ltd. | CONCOR | 522.35 | 527.75 | 517.95 | 519.85 | 524.05 | 4.20 | 0.81 | 555164 | 29.09 | 1180 | 421.45 | 2026-05-14 14:24:55 |
| Coromandel International Ltd. | COROMANDEL | 1860.5 | 1885 | 1828 | 1860.5 | 1865 | 4.50 | 0.24 | 188532 | 35.16 | 2718.9 | 838 | 2026-05-14 14:24:59 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8695 | 8761 | 8513.5 | 8584.5 | 8540 | -44.50 | -0.52 | 43242 | 36.93 | 9738 | 2502.3 | 2026-05-14 14:24:56 |
| CreditAccess Grameen Ltd. | CREDITACC | 1348 | 1366.4 | 1323 | 1334.5 | 1323.5 | -11.00 | -0.82 | 195360 | 25.86 | 1790.75 | 750.2 | 2026-05-14 14:24:55 |
| CRISIL Ltd. | CRISIL | 4105.6 | 4170 | 4045 | 4027.2 | 4127.4 | 100.20 | 2.49 | 34484 | 14.23 | 6950 | 2725 | 2026-05-14 14:24:59 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 286.4 | 292.05 | 280.35 | 284.8 | 291.95 | 7.15 | 2.51 | 10142724 | 296.12 | 484 | 217.4 | 2026-05-14 14:24:59 |
| CSB Bank Ltd. | CSBBANK | 358 | 358 | 343.05 | 352.85 | 352.3 | -0.55 | -0.16 | 497568 | 17.53 | 574.4 | 198 | 2026-05-14 14:24:56 |
| Cummins India Ltd. | CUMMINSIND | 5257 | 5359 | 5229 | 5212 | 5350.5 | 138.50 | 2.66 | 262260 | 140.32 | 5470.5 | 1103.8 | 2026-05-14 14:24:59 |
| Cyient Ltd. | CYIENT | 889.5 | 893.7 | 870 | 886.55 | 870.15 | -16.40 | -1.85 | 160951 | 14.01 | 2381 | 723.8 | 2026-05-14 14:24:55 |
| Dabur India Ltd. | DABUR | 467 | 469.9 | 457.85 | 463.1 | 466.3 | 3.20 | 0.69 | 1448304 | 67.53 | 672 | 403.35 | 2026-05-14 14:24:59 |
| Dalmia Bharat Ltd. | DALBHARAT | 1790 | 1790 | 1740.1 | 1776.9 | 1769.4 | -7.50 | -0.42 | 405839 | 71.81 | 2488.9 | 1476.05 | 2026-05-14 14:24:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4250 | 4250 | 3952 | 4196.2 | 4036.8 | -159.40 | -3.80 | 963232 | 388.84 | 4303 | 816.1 | 2026-05-14 14:24:58 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1140 | 1152.8 | 1114.1 | 1184.2 | 1131 | -53.20 | -4.49 | 176680 | 19.98 | 1502.3 | 730.2 | 2026-05-14 14:24:59 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1284.8 | 1304 | 1270 | 1268.5 | 1294.6 | 26.10 | 2.06 | 254105 | 32.90 | 1778.6 | 461 | 2026-05-14 14:24:55 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1857 | 1877.9 | 1829.7 | 1856.4 | 1837.6 | -18.80 | -1.01 | 85954 | 15.79 | 3169 | 1280 | 2026-05-14 14:24:55 |
| Delhivery Ltd. | DELHIVERY | 469.8 | 472.5 | 464.75 | 465.2 | 469.55 | 4.35 | 0.94 | 1064595 | 49.99 | 621.95 | 236.53 | 2026-05-14 14:24:59 |
| Devyani International Ltd. | DEVYANI | 120 | 121 | 116.34 | 118.46 | 118.15 | -0.31 | -0.26 | 924098 | 10.92 | 227.5 | 91.55 | 2026-05-14 14:24:59 |
| Divi's Laboratories Ltd. | DIVISLAB | 6830 | 6948 | 6817 | 6796 | 6906.5 | 110.50 | 1.63 | 320453 | 221.32 | 7071.5 | 2730 | 2026-05-14 14:24:59 |
| Dixon Technologies (India) Ltd. | DIXON | 11150 | 11191 | 10834 | 11124 | 11148 | 24.00 | 0.22 | 749678 | 835.74 | 19148.9 | 2553 | 2026-05-14 14:24:59 |
| DLF Ltd. | DLF | 572.1 | 588.45 | 553.8 | 574.15 | 584.4 | 10.25 | 1.79 | 5117631 | 299.07 | 967.6 | 336.5 | 2026-05-14 14:24:55 |
| DOMS Industries Ltd. | DOMS | 2222 | 2242.8 | 2168 | 2222 | 2190.8 | -31.20 | -1.40 | 44195 | 9.68 | 2026-05-14 14:24:55 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1588.5 | 1603 | 1571.2 | 1575.7 | 1599.9 | 24.20 | 1.54 | 154327 | 24.69 | 3653.95 | 1272.6 | 2026-05-14 14:24:58 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1265.3 | 1307.7 | 1255 | 1265.3 | 1304.9 | 39.60 | 3.13 | 1799133 | 234.77 | 7107.45 | 1020 | 2026-05-14 14:24:59 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 795.85 | 805.45 | 789.8 | 805.35 | 796.8 | -8.55 | -1.06 | 189567 | 15.10 | 1246.8 | 433.2 | 2026-05-14 14:24:58 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.88 | 8.45 | 7.5 | 7.89 | 8.16 | 0.27 | 3.42 | 54160738 | 44.20 | 73.5 | 5.77 | 2026-05-14 14:24:59 |
| eClerx Services Ltd. | ECLERX | 1555.5 | 1580 | 1465.2 | 1531.7 | 1534.9 | 3.20 | 0.21 | 488519 | 74.98 | 4995 | 1221 | 2026-05-14 14:24:59 |
| Eicher Motors Ltd. | EICHERMOT | 7000 | 7037 | 6842.5 | 6971.5 | 7036.5 | 65.00 | 0.93 | 302986 | 213.20 | 8230 | 2836 | 2026-05-14 14:24:59 |
| EIH Ltd. | EIHOTEL | 318.7 | 324.95 | 314.3 | 318.35 | 320.3 | 1.95 | 0.61 | 66619 | 2.13 | 502.2 | 150.35 | 2026-05-14 14:24:55 |
| Elecon Engineering Company Ltd. | ELECON | 510.85 | 512.15 | 488 | 505.8 | 496.4 | -9.40 | -1.86 | 281889 | 13.99 | 1409 | 317.4 | 2026-05-14 14:24:55 |
| Elgi Equipments Ltd. | ELGIEQUIP | 518.5 | 524.85 | 508.75 | 518.5 | 524.35 | 5.85 | 1.13 | 177262 | 9.29 | 798.95 | 357.95 | 2026-05-14 14:24:55 |
| Emami Ltd. | EMAMILTD | 430 | 433.55 | 423.35 | 428.9 | 424.1 | -4.80 | -1.12 | 198951 | 8.44 | 860 | 340.55 | 2026-05-14 14:24:55 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1675 | 1680.5 | 1666 | 1657 | 1678.4 | 21.40 | 1.29 | 65759 | 11.04 | 2026-05-14 14:24:59 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2535.1 | 2612.3 | 2512 | 2529.7 | 2600.9 | 71.20 | 2.81 | 128872 | 33.52 | 3079.9 | 1179 | 2026-05-14 14:24:58 |
| Engineers India Ltd. | ENGINERSIN | 241.6 | 257.3 | 241.6 | 240.6 | 253.1 | 12.50 | 5.20 | 8816867 | 223.15 | 303.9 | 62.4 | 2026-05-14 14:24:59 |
| EPL Ltd. | EPL | 232.5 | 232.96 | 228.05 | 230.76 | 229.31 | -1.45 | -0.63 | 292398 | 6.70 | 289.9 | 147 | 2026-05-14 14:24:59 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.85 | 69.53 | 67.05 | 68.56 | 68.82 | 0.26 | 0.38 | 1778684 | 12.24 | 116.5 | 42.85 | 2026-05-14 14:24:55 |
| Eris Lifesciences Ltd. | ERIS | 1349.9 | 1376.9 | 1340.9 | 1330.6 | 1374.4 | 43.80 | 3.29 | 27811 | 3.82 | 1910 | 551.3 | 2026-05-14 14:24:54 |
| Escorts Kubota Ltd. | ESCORTS | 2985.4 | 3010 | 2979.3 | 2982.7 | 2989.9 | 7.20 | 0.24 | 103015 | 30.80 | 4420 | 1645 | 2026-05-14 14:24:55 |
| Eternal Ltd. | ETERNAL | 239.49 | 245.5 | 237.8 | 237.82 | 245.3 | 7.48 | 3.15 | 21609633 | 530.08 | 368.45 | 44.35 | 2026-05-14 14:24:58 |
| Exide Industries Ltd. | EXIDEIND | 350.85 | 356 | 344.6 | 349.3 | 349.95 | 0.65 | 0.19 | 1479270 | 51.77 | 620.35 | 152.7 | 2026-05-14 14:24:59 |
| FDC Ltd. | FDC | 366.45 | 374.2 | 362.2 | 369.7 | 367.35 | -2.35 | -0.64 | 42051 | 1.54 | 658.85 | 245.25 | 2026-05-14 14:24:48 |
| Fine Organic Industries Ltd. | FINEORG | 4618 | 4740 | 4618 | 4599 | 4696.3 | 97.30 | 2.12 | 7520 | 3.53 | 7328.75 | 3407 | 2026-05-14 14:24:23 |
| Finolex Cables Ltd. | FINCABLES | 1078.5 | 1091.25 | 1059.35 | 1077.65 | 1080.85 | 3.20 | 0.30 | 233443 | 25.23 | 1700 | 424.8 | 2026-05-14 14:24:54 |
| Finolex Industries Ltd. | FINPIPE | 170.5 | 172.44 | 167 | 169.38 | 169.6 | 0.22 | 0.13 | 154253 | 2.62 | 355.9 | 121.5 | 2026-05-14 14:24:59 |
| Firstsource Solutions Ltd. | FSL | 244.05 | 264.4 | 239.7 | 242.8 | 241.16 | -1.64 | -0.68 | 9697755 | 233.87 | 422.3 | 96.25 | 2026-05-14 14:24:55 |
| Five-Star Business Finance Ltd. | FIVESTAR | 465 | 469.05 | 453 | 466.65 | 464.3 | -2.35 | -0.50 | 384911 | 17.87 | 943.75 | 338.15 | 2026-05-14 14:24:55 |
| Fortis Healthcare Ltd. | FORTIS | 960 | 976 | 956.15 | 957.5 | 970.8 | 13.30 | 1.39 | 1328831 | 129.00 | 1104.3 | 245.5 | 2026-05-14 14:24:54 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265 | 274 | 264.55 | 265.85 | 272.6 | 6.75 | 2.54 | 3695021 | 100.73 | 285.6 | 114.25 | 2026-05-14 14:24:57 |
| GAIL (India) Ltd. | GAIL | 164.25 | 165.9 | 159.4 | 163.31 | 162.97 | -0.34 | -0.21 | 5561496 | 90.64 | 246.3 | 83 | 2026-05-14 14:24:59 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2855.4 | 2867.5 | 2664 | 2853.4 | 2712.6 | -140.80 | -4.93 | 2338326 | 634.29 | 3538.4 | 252.25 | 2026-05-14 14:24:59 |
| General Insurance Corporation of India | GICRE | 385.2 | 389.5 | 383.6 | 384.85 | 384.25 | -0.60 | -0.16 | 137095 | 5.27 | 525.5 | 117.4 | 2026-05-14 14:24:54 |
| Gillette India Ltd. | GILLETTE | 7950 | 7988 | 7830 | 7898.5 | 7857 | -41.50 | -0.53 | 11569 | 9.09 | 11500 | 4135.25 | 2026-05-14 14:24:59 |
| Gland Pharma Ltd. | GLAND | 1844.2 | 1900 | 1822.2 | 1844.2 | 1890.9 | 46.70 | 2.53 | 125671 | 23.76 | 2607 | 861 | 2026-05-14 14:24:55 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2437.1 | 2466.2 | 2400 | 2411.7 | 2406.8 | -4.90 | -0.20 | 46117 | 11.10 | 3515.7 | 1227 | 2026-05-14 14:24:55 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2300 | 2346 | 2292.6 | 2277.6 | 2335.2 | 57.60 | 2.53 | 754671 | 176.23 | 2474 | 361.4 | 2026-05-14 14:24:58 |
| Global Health Ltd. | MEDANTA | 1201.2 | 1241.8 | 1194.4 | 1196 | 1214.7 | 18.70 | 1.56 | 502321 | 61.02 | 1513.9 | 390.55 | 2026-05-14 14:24:55 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 883.9 | 890 | 868.2 | 871.5 | 884 | 12.50 | 1.43 | 24921 | 2.20 | 2110 | 784 | 2026-05-14 14:24:54 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 94.85 | 96.87 | 97.08 | 0.21 | 0.22 | 6379017 | 61.93 | 110.36 | 33.35 | 2026-05-14 14:24:59 |
| Go Digit General Insurance Ltd. | GODIGIT | 302.1 | 314.95 | 302.05 | 307.1 | 312.2 | 5.10 | 1.66 | 142145 | 4.44 | 2026-05-14 14:24:45 | ||
| Godawari Power And Ispat Ltd. | GPIL | 292 | 295 | 286 | 290 | 289.35 | -0.65 | -0.22 | 1227915 | 35.53 | 1223.95 | 145.75 | 2026-05-14 14:24:54 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2440 | 2477 | 2380 | 2418.6 | 2470.1 | 51.50 | 2.13 | 731369 | 180.66 | 11465 | 1047 | 2026-05-14 14:24:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 568 | 572 | 560 | 563.25 | 564.65 | 1.40 | 0.25 | 190173 | 10.74 | 876.7 | 390.85 | 2026-05-14 14:24:54 |
| Godrej Consumer Products Ltd. | GODREJCP | 1038 | 1038 | 1015.7 | 1030.5 | 1028.6 | -1.90 | -0.18 | 1194098 | 122.82 | 1541.85 | 793.85 | 2026-05-14 14:24:59 |
| Godrej Industries Ltd. | GODREJIND | 1085.5 | 1220 | 1078 | 1073.15 | 1168.4 | 95.25 | 8.88 | 5797875 | 677.42 | 1390 | 395 | 2026-05-14 14:24:59 |
| Godrej Properties Ltd. | GODREJPROP | 1740 | 1748.5 | 1688.2 | 1730.6 | 1736.4 | 5.80 | 0.34 | 588588 | 102.20 | 3402.7 | 1005 | 2026-05-14 14:24:58 |
| Granules India Ltd. | GRANULES | 737 | 744.8 | 730.05 | 728.35 | 736.65 | 8.30 | 1.14 | 301743 | 22.23 | 761.4 | 267.75 | 2026-05-14 14:24:55 |
| Graphite India Ltd. | GRAPHITE | 759.9 | 767.6 | 735 | 749.2 | 754.35 | 5.15 | 0.69 | 1925724 | 145.27 | 767.6 | 251.7 | 2026-05-14 14:24:54 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2983.3 | 2941.5 | 2945.6 | 2946.5 | 0.90 | 0.03 | 1394026 | 410.75 | 3007.3 | 1527.05 | 2026-05-14 14:24:55 |
| Gravita India Ltd. | GRAVITA | 1724.9 | 1742.1 | 1674 | 1719.7 | 1700 | -19.70 | -1.15 | 118472 | 20.14 | 2700 | 280.05 | 2026-05-14 14:24:59 |
| Grindwell Norton Ltd. | GRINDWELL | 1766.1 | 1802 | 1744.2 | 1779.3 | 1790.7 | 11.40 | 0.64 | 151964 | 27.21 | 2960 | 1329 | 2026-05-14 14:24:54 |
| Gujarat Ambuja Exports Ltd. | GAEL | 165.19 | 165.28 | 159.8 | 164.95 | 161.6 | -3.35 | -2.03 | 478688 | 7.74 | 421.2 | 98.72 | 2026-05-14 14:24:59 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3760 | 3763 | 3647.3 | 3683.9 | 3675.5 | -8.40 | -0.23 | 20155 | 7.41 | 4880.95 | 2476 | 2026-05-14 14:24:55 |
| Gujarat Gas Ltd. | GUJGASLTD | 362.65 | 367.85 | 361.45 | 360.85 | 363.1 | 2.25 | 0.62 | 162579 | 5.90 | 689.95 | 301.5 | 2026-05-14 14:24:54 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 668.4 | 679.85 | 656.15 | 663.1 | 665.7 | 2.60 | 0.39 | 2376803 | 158.22 | 771.9 | 122.7 | 2026-05-14 14:24:59 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 499 | 521.7 | 499 | 489.95 | 518.25 | 28.30 | 5.78 | 2038275 | 105.63 | 800 | 365 | 2026-05-14 14:24:58 |
| Gujarat Pipavav Port Ltd. | GPPL | 154.03 | 155.52 | 151.65 | 153.04 | 153.29 | 0.25 | 0.16 | 1069532 | 16.39 | 250.69 | 80.55 | 2026-05-14 14:24:55 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 170.2 | 172.88 | 168.56 | 168.37 | 170.17 | 1.80 | 1.07 | 438363 | 7.46 | 322.25 | 116 | 2026-05-14 14:24:59 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 357.45 | 357.95 | 347.7 | 353.9 | 355.4 | 1.50 | 0.42 | 356675 | 12.68 | 1136 | 330.2 | 2026-05-14 14:24:59 |
| Happy Forgings Ltd. | HAPPYFORGE | 1428.8 | 1432.9 | 1353.3 | 1404.6 | 1379.4 | -25.20 | -1.79 | 53198 | 7.34 | 2026-05-14 14:24:49 | ||
| Havells India Ltd. | HAVELLS | 1205 | 1214.8 | 1186 | 1199.2 | 1209.4 | 10.20 | 0.85 | 396630 | 47.97 | 2106 | 1024.5 | 2026-05-14 14:24:55 |
| HBL Engineering Ltd. | HBLENGINE | 790 | 795.45 | 772.4 | 783.6 | 785.75 | 2.15 | 0.27 | 862202 | 67.75 | 1122 | 74.5 | 2026-05-14 14:24:54 |
| HCL Technologies Ltd. | HCLTECH | 1139 | 1143.2 | 1103.4 | 1143.2 | 1128.7 | -14.50 | -1.27 | 5127021 | 578.69 | 2012.2 | 882 | 2026-05-14 14:24:58 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2670 | 2686.3 | 2618 | 2652.3 | 2676.5 | 24.20 | 0.91 | 531923 | 142.37 | 5934.5 | 1589.5 | 2026-05-14 14:24:59 |
| HDFC Bank Ltd. | HDFCBANK | 751 | 778.3 | 747 | 749.6 | 775.9 | 26.30 | 3.51 | 39754046 | 3084.52 | 2037.7 | 726.65 | 2026-05-14 14:24:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.85 | 613.5 | 602.5 | 602.8 | 611.5 | 8.70 | 1.44 | 2000787 | 122.35 | 820.75 | 457.8 | 2026-05-14 14:24:59 |
| HEG Ltd. | HEG | 609.75 | 623.7 | 591.15 | 604.3 | 616.35 | 12.05 | 1.99 | 1686163 | 103.93 | 2743 | 331.25 | 2026-05-14 14:24:54 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5020 | 5070.5 | 4880 | 4995 | 5063.5 | 68.50 | 1.37 | 473724 | 239.87 | 6388.5 | 2246 | 2026-05-14 14:24:59 |
| Hexaware Technologies Ltd. | HEXT | 496 | 497 | 469.95 | 488.05 | 482.45 | -5.60 | -1.15 | 257509 | 12.42 | 2026-05-14 14:24:55 | ||
| HFCL Ltd. | HFCL | 154 | 155.3 | 142 | 153.46 | 148.74 | -4.72 | -3.08 | 75295758 | 1119.95 | 171 | 55.75 | 2026-05-14 14:24:58 |
| Himadri Speciality Chemical Ltd. | HSCL | 617.5 | 632.5 | 616.5 | 618.7 | 619.8 | 1.10 | 0.18 | 3584145 | 222.15 | 688.7 | 80.2 | 2026-05-14 14:24:59 |
| Hindalco Industries Ltd. | HINDALCO | 1083.9 | 1104.2 | 1080.9 | 1073.1 | 1103.5 | 30.40 | 2.83 | 3710132 | 409.41 | 1104.2 | 358.8 | 2026-05-14 14:24:59 |
| Hindustan Aeronautics Ltd. | HAL | 4649 | 4808.6 | 4548 | 4618.5 | 4693 | 74.50 | 1.61 | 2724008 | 1278.38 | 5674.75 | 1771.25 | 2026-05-14 14:24:59 |
| Hindustan Copper Ltd. | HINDCOPPER | 601 | 618.1 | 599.15 | 595.3 | 606.8 | 11.50 | 1.93 | 10971053 | 665.72 | 760.05 | 93.85 | 2026-05-14 14:24:58 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 388.8 | 370.95 | 390.1 | 378.4 | -11.70 | -3.00 | 8925372 | 337.74 | 594.8 | 200.05 | 2026-05-14 14:24:54 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2268 | 2285.9 | 2248.3 | 2267.3 | 2255.4 | -11.90 | -0.52 | 934620 | 210.79 | 3035 | 2022.5 | 2026-05-14 14:24:54 |
| Hindustan Zinc Ltd. | HINDZINC | 674 | 678.25 | 664 | 667.1 | 670.5 | 3.40 | 0.51 | 4774379 | 320.12 | 807.7 | 262.65 | 2026-05-14 14:24:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 32100 | 32395 | 31375 | 31745 | 32270 | 525.00 | 1.65 | 102145 | 329.62 | 35095 | 2840.1 | 2026-05-14 14:24:57 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1098.5 | 1099.9 | 1065 | 1094.7 | 1089.5 | -5.20 | -0.48 | 98706 | 10.75 | 1519 | 652 | 2026-05-14 14:24:55 |
| Honasa Consumer Ltd. | HONASA | 348.05 | 350.7 | 344.5 | 347.1 | 349.8 | 2.70 | 0.78 | 654275 | 22.89 | 2026-05-14 14:24:55 | ||
| Honeywell Automation India Ltd. | HONAUT | 28455 | 28810 | 28260 | 28215 | 28710 | 495.00 | 1.75 | 1552 | 4.46 | 59994 | 26220 | 2026-05-14 14:24:53 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 221 | 223 | 214.11 | 219.49 | 220 | 0.51 | 0.23 | 3811856 | 83.86 | 353.7 | 34.35 | 2026-05-14 14:24:59 |
| Hyundai Motor India Ltd. | HYUNDAI | 1857.9 | 1872 | 1815.7 | 1853.4 | 1842 | -11.40 | -0.62 | 399595 | 73.61 | 2026-05-14 14:24:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1239.1 | 1256.7 | 1236 | 1235.6 | 1252.4 | 16.80 | 1.36 | 11960222 | 1497.90 | 1500 | 796 | 2026-05-14 14:24:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1816 | 1841.6 | 1800.9 | 1804.2 | 1840.4 | 36.20 | 2.01 | 194549 | 35.80 | 2301.9 | 1049.05 | 2026-05-14 14:24:59 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 542.65 | 550.75 | 539 | 542.5 | 541.3 | -1.20 | -0.22 | 529767 | 28.68 | 796.8 | 380.7 | 2026-05-14 14:24:59 |
| IDBI Bank Ltd. | IDBI | 71.59 | 72.19 | 70.46 | 71.17 | 71.52 | 0.35 | 0.49 | 4006717 | 28.66 | 118.38 | 38.65 | 2026-05-14 14:24:54 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.52 | 68.95 | 67.25 | 68.3 | 68.52 | 0.22 | 0.32 | 30144773 | 206.55 | 100.7 | 43.05 | 2026-05-14 14:24:58 |
| IIFL Finance Ltd. | IIFL | 469.95 | 470.5 | 447.3 | 463.6 | 451.1 | -12.50 | -2.70 | 2647260 | 119.42 | 703.4 | 279.8 | 2026-05-14 14:24:59 |
| Indegene Ltd. | INDGN | 525.1 | 526.35 | 506.85 | 521.65 | 511.05 | -10.60 | -2.03 | 137853 | 7.04 | 2026-05-14 14:24:59 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1970 | 1979.9 | 1934.4 | 1969.2 | 1965.5 | -3.70 | -0.19 | 43633 | 8.58 | 3335.55 | 1900.1 | 2026-05-14 14:24:54 |
| Indian Bank | INDIANB | 817.95 | 839.5 | 813.05 | 813.95 | 835.2 | 21.25 | 2.61 | 1816401 | 151.71 | 1000.9 | 173 | 2026-05-14 14:24:54 |
| Indian Energy Exchange Ltd. | IEX | 128.01 | 129.55 | 126 | 127.53 | 128.7 | 1.17 | 0.92 | 3444543 | 44.33 | 244.4 | 114.6 | 2026-05-14 14:24:59 |
| Indian Oil Corporation Ltd. | IOC | 143 | 143 | 139.1 | 141.69 | 140.83 | -0.86 | -0.61 | 11621482 | 163.67 | 196.8 | 65.2 | 2026-05-14 14:24:58 |
| Indian Overseas Bank | IOB | 33.83 | 34.05 | 33.42 | 33.68 | 33.82 | 0.14 | 0.42 | 1760460 | 5.95 | 83.75 | 16.8 | 2026-05-14 14:24:58 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 537.75 | 544.6 | 528.75 | 536.1 | 538.9 | 2.80 | 0.52 | 732746 | 39.49 | 1138.9 | 492.65 | 2026-05-14 14:24:54 |
| Indian Railway Finance Corporation Ltd. | IRFC | 102.29 | 103.63 | 100.2 | 101.48 | 100.48 | -1.00 | -0.99 | 11870047 | 119.27 | 229 | 20.8 | 2026-05-14 14:24:59 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.45 | 132.56 | 126.16 | 128.25 | 129.06 | 0.81 | 0.63 | 7252888 | 93.61 | 2026-05-14 14:24:59 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 993.2 | 996.95 | 960.2 | 985.45 | 976.05 | -9.40 | -0.95 | 98083 | 9.57 | 1731.95 | 708.05 | 2026-05-14 14:24:58 |
| Indraprastha Gas Ltd. | IGL | 159.5 | 161.29 | 157.1 | 159.3 | 159.42 | 0.12 | 0.08 | 821911 | 13.10 | 570.35 | 141.74 | 2026-05-14 14:24:59 |
| Indus Towers Ltd. | INDUSTOWER | 415.95 | 424.1 | 415 | 413.2 | 421.9 | 8.70 | 2.11 | 6127063 | 258.50 | 481.5 | 135.15 | 2026-05-14 14:24:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 895 | 914.5 | 886.2 | 892.5 | 912 | 19.50 | 2.18 | 1424743 | 129.94 | 1694.5 | 606 | 2026-05-14 14:24:59 |
| Info Edge (India) Ltd. | NAUKRI | 926.05 | 951.8 | 921.5 | 927.85 | 937.55 | 9.70 | 1.05 | 890523 | 83.49 | 9128.9 | 920.2 | 2026-05-14 14:24:57 |
| Infosys Ltd. | INFY | 1119.8 | 1121.9 | 1089 | 1123.1 | 1097.1 | -26.00 | -2.32 | 12491412 | 1370.43 | 2006.45 | 1089 | 2026-05-14 14:24:59 |
| Inox India Ltd. | INOXINDIA | 1449 | 1508.6 | 1406.3 | 1424.9 | 1426.6 | 1.70 | 0.12 | 334569 | 47.73 | 2026-05-14 14:24:55 | ||
| Inox Wind Ltd. | INOXWIND | 98.49 | 98.88 | 95.44 | 97.25 | 97.53 | 0.28 | 0.29 | 7077030 | 69.02 | 663 | 75.05 | 2026-05-14 14:24:59 |
| Intellect Design Arena Ltd. | INTELLECT | 729 | 729 | 680 | 721 | 693.6 | -27.40 | -3.80 | 726699 | 50.40 | 1255 | 388.65 | 2026-05-14 14:24:58 |
| Interglobe Aviation Ltd. | INDIGO | 4261.9 | 4313 | 4193.6 | 4255.8 | 4302.3 | 46.50 | 1.09 | 597932 | 257.25 | 6232.5 | 1676 | 2026-05-14 14:24:58 |
| International Gemological Institute Ltd. | IGIL | 327.8 | 333 | 323.95 | 327.1 | 326.35 | -0.75 | -0.23 | 160937 | 5.25 | 2026-05-14 14:24:55 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1739.9 | 1763.8 | 1664.1 | 1675 | 1677.1 | 2.10 | 0.13 | 616722 | 103.43 | 2026-05-14 14:24:59 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1510 | 1582.4 | 1510 | 1506.3 | 1556.3 | 50.00 | 3.32 | 238724 | 37.15 | 1755.9 | 669.8 | 2026-05-14 14:24:55 |
| IRB Infrastructure Developers Ltd. | IRB | 20.55 | 20.65 | 20.07 | 20.44 | 20.43 | -0.01 | -0.05 | 7757555 | 15.85 | 78.15 | 19.81 | 2026-05-14 14:24:59 |
| Ircon International Ltd. | IRCON | 146.21 | 149.9 | 143.01 | 145.65 | 145.18 | -0.47 | -0.32 | 2403166 | 34.89 | 351.6 | 38.6 | 2026-05-14 14:24:59 |
| ITC Hotels Ltd. | ITCHOTELS | 156 | 156.4 | 153 | 154.75 | 155.17 | 0.42 | 0.27 | 2081727 | 32.30 | 2026-05-14 14:24:58 | ||
| ITC Ltd. | ITC | 305 | 309.2 | 304.85 | 304.45 | 308.3 | 3.85 | 1.26 | 9135034 | 281.63 | 528.5 | 287 | 2026-05-14 14:24:59 |
| ITI Ltd. | ITI | 290.1 | 291.45 | 283.05 | 289.05 | 288.35 | -0.70 | -0.24 | 263940 | 7.61 | 592.7 | 86.55 | 2026-05-14 14:24:55 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 85.5 | 87.7 | 82.9 | 84.65 | 83.67 | -0.98 | -1.16 | 1991402 | 16.66 | 1314 | 35.8 | 2026-05-14 14:24:59 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.8 | 17.85 | 17.2 | 17.55 | 17.57 | 0.02 | 0.11 | 41450176 | 72.83 | 27.7 | 5.15 | 2026-05-14 14:24:58 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2107.9 | 2137.4 | 2095.1 | 2094.3 | 2137 | 42.70 | 2.04 | 165928 | 35.46 | 3049 | 1260.25 | 2026-05-14 14:24:55 |
| JBM Auto Ltd. | JBMA | 669.9 | 672.3 | 640.55 | 663.85 | 648.95 | -14.90 | -2.24 | 566484 | 36.76 | 2428.35 | 361 | 2026-05-14 14:24:54 |
| Jindal Saw Ltd. | JINDALSAW | 234.8 | 238.6 | 229.54 | 233.84 | 232.15 | -1.69 | -0.72 | 1168133 | 27.12 | 759.9 | 77.45 | 2026-05-14 14:24:54 |
| Jindal Stainless Ltd. | JSL | 730.4 | 744.7 | 725.6 | 725.25 | 741.45 | 16.20 | 2.23 | 503005 | 37.30 | 884 | 115.9 | 2026-05-14 14:24:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1253.1 | 1258.4 | 1237.2 | 1242.9 | 1251.7 | 8.80 | 0.71 | 689010 | 86.24 | 1306.2 | 377 | 2026-05-14 14:24:59 |
| JIO Financial Services Ltd. | JIOFIN | 233 | 234.28 | 228.41 | 231.45 | 233.71 | 2.26 | 0.98 | 13105856 | 306.30 | 2026-05-14 14:24:58 | ||
| JK Cement Ltd. | JKCEMENT | 5490 | 5544 | 5436.5 | 5422.5 | 5522.5 | 100.00 | 1.84 | 26798 | 14.80 | 7565.5 | 2425.25 | 2026-05-14 14:24:55 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 674 | 674.75 | 660 | 663.35 | 663.25 | -0.10 | -0.02 | 34849 | 2.31 | 1021.2 | 451.5 | 2026-05-14 14:24:55 |
| JK Paper Ltd. | JKPAPER | 386.95 | 388.95 | 375.25 | 384.95 | 376.6 | -8.35 | -2.17 | 150031 | 5.65 | 638.75 | 275.75 | 2026-05-14 14:24:59 |
| JK Tyre & Industries Ltd. | JKTYRE | 382.5 | 386.7 | 377.15 | 380.75 | 382.05 | 1.30 | 0.34 | 396255 | 15.14 | 611.9 | 125.05 | 2026-05-14 14:24:59 |
| JM Financial Ltd. | JMFINANCIL | 139.44 | 140 | 135.91 | 139.33 | 137.86 | -1.47 | -1.06 | 821461 | 11.32 | 199.8 | 57.85 | 2026-05-14 14:24:54 |
| JSW Dulux Ltd. | JSWDULUX | 2990 | 3032.1 | 2903.2 | 2983 | 2920.1 | -62.90 | -2.11 | 14294 | 4.17 | 4649 | 1885 | 2026-05-14 14:24:56 |
| JSW Energy Ltd. | JSWENERGY | 514.4 | 517.75 | 505.2 | 509.2 | 513.9 | 4.70 | 0.92 | 1228570 | 63.14 | 804.9 | 204.65 | 2026-05-14 14:24:59 |
| JSW Holdings Ltd. | JSWHL | 12502 | 12890 | 12468 | 12502 | 12649 | 147.00 | 1.18 | 3174 | 4.01 | 27740 | 3461.25 | 2026-05-14 14:24:19 |
| JSW Infrastructure Ltd. | JSWINFRA | 269.25 | 270.65 | 264.2 | 267.95 | 267.05 | -0.90 | -0.34 | 832979 | 22.24 | 2026-05-14 14:24:59 | ||
| JSW Steel Ltd. | JSWSTEEL | 1287.9 | 1306 | 1281.9 | 1274.9 | 1300.6 | 25.70 | 2.02 | 2303460 | 299.59 | 1306.8 | 614.2 | 2026-05-14 14:24:54 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 449.8 | 463.8 | 445.35 | 448.4 | 460.7 | 12.30 | 2.74 | 849583 | 39.14 | 796.75 | 408.8 | 2026-05-14 14:24:59 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 728 | 746 | 715 | 725 | 742.05 | 17.05 | 2.35 | 124162 | 9.21 | 885 | 350.45 | 2026-05-14 14:24:59 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 995.4 | 1020.25 | 992 | 995.4 | 999.05 | 3.65 | 0.37 | 81082 | 8.10 | 1309.9 | 268.9 | 2026-05-14 14:24:55 |
| Jupiter Wagons Ltd. | JWL | 282.6 | 286.5 | 275.6 | 281.55 | 280.1 | -1.45 | -0.52 | 1176656 | 32.96 | 748.1 | 57.05 | 2026-05-14 14:24:58 |
| Just Dial Ltd. | JUSTDIAL | 530.05 | 534.1 | 523.05 | 528.95 | 527.8 | -1.15 | -0.22 | 70750 | 3.73 | 1395 | 480.5 | 2026-05-14 14:24:58 |
| Jyothy Labs Ltd. | JYOTHYLAB | 223.9 | 225.2 | 220 | 222.95 | 220.65 | -2.30 | -1.03 | 305623 | 6.74 | 595.85 | 174.55 | 2026-05-14 14:24:59 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 732 | 739 | 702 | 726.2 | 717.6 | -8.60 | -1.18 | 1103504 | 79.19 | 2026-05-14 14:24:55 | ||
| K.P.R. Mill Ltd. | KPRMILL | 922.6 | 922.65 | 897.15 | 915.05 | 898.8 | -16.25 | -1.78 | 70670 | 6.35 | 1389 | 479.45 | 2026-05-14 14:24:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1089.2 | 1089.2 | 1065 | 1072.7 | 1068.5 | -4.20 | -0.39 | 89606 | 9.57 | 1578.7 | 758.7 | 2026-05-14 14:24:57 |
| Kalpataru Projects International Ltd. | KPIL | 1240.1 | 1250.9 | 1210.1 | 1229 | 1229.3 | 0.30 | 0.02 | 46291 | 5.69 | 1449 | 356 | 2026-05-14 14:24:59 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 357.1 | 362.5 | 350.35 | 355.4 | 360.2 | 4.80 | 1.35 | 8718261 | 314.03 | 795.4 | 69 | 2026-05-14 14:24:57 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 220 | 224.45 | 218.16 | 218.75 | 221.85 | 3.10 | 1.42 | 692604 | 15.37 | 355 | 157.91 | 2026-05-14 14:24:58 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 280.2 | 293 | 279 | 280.2 | 291.5 | 11.30 | 4.03 | 2361102 | 68.83 | 343.45 | 61.5 | 2026-05-14 14:24:58 |
| Kaynes Technology India Ltd. | KAYNES | 3760.6 | 3760.6 | 3332 | 4178.4 | 3377 | -801.40 | -19.18 | 9304721 | 3142.20 | 7822 | 666.8 | 2026-05-14 14:24:59 |
| KEC International Ltd. | KEC | 557.7 | 562 | 543.3 | 552.05 | 552 | -0.05 | -0.01 | 482965 | 26.66 | 1313.25 | 386.5 | 2026-05-14 14:24:57 |
| KEI Industries Ltd. | KEI | 4942.8 | 5127.2 | 4871 | 4919.5 | 5125.2 | 205.70 | 4.18 | 285973 | 146.57 | 5303 | 1337 | 2026-05-14 14:24:59 |
| KFin Technologies Ltd. | KFINTECH | 837 | 837 | 809 | 834.25 | 819 | -15.25 | -1.83 | 1169131 | 95.75 | 1641.35 | 272 | 2026-05-14 14:24:57 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1594 | 1645.7 | 1564 | 1583.6 | 1621.7 | 38.10 | 2.41 | 79275 | 12.86 | 2684 | 286.1 | 2026-05-14 14:24:57 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1623.9 | 1656.2 | 1580.4 | 1599.6 | 1604.5 | 4.90 | 0.31 | 122083 | 19.59 | 1765 | 156.3 | 2026-05-14 14:24:59 |
| KNR Constructions Ltd. | KNRCON | 132.7 | 133.74 | 128.64 | 132.03 | 130.18 | -1.85 | -1.40 | 961318 | 12.51 | 415.4 | 108.65 | 2026-05-14 14:24:58 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 378 | 384.95 | 375.6 | 377.65 | 384.3 | 6.65 | 1.76 | 7629823 | 293.21 | 2301.9 | 345.5 | 2026-05-14 14:24:57 |
| KPIT Technologies Ltd. | KPITTECH | 711 | 716.7 | 693 | 710.65 | 712.5 | 1.85 | 0.26 | 1682537 | 119.88 | 1928.7 | 521.05 | 2026-05-14 14:24:59 |
| KRBL Ltd. | KRBL | 375 | 375 | 347.5 | 370.35 | 349.45 | -20.90 | -5.64 | 656376 | 22.94 | 495 | 241.25 | 2026-05-14 14:24:57 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 779.85 | 790.6 | 768.7 | 776.1 | 774.85 | -1.25 | -0.16 | 468498 | 36.30 | 2866.15 | 474.05 | 2026-05-14 14:24:58 |
| KSB Ltd. | KSB | 850.05 | 854.35 | 835.5 | 848.3 | 845.15 | -3.15 | -0.37 | 81414 | 6.88 | 5300 | 582.25 | 2026-05-14 14:24:58 |
| L&T Finance Ltd. | LTF | 284 | 285.8 | 275.75 | 281.9 | 281.65 | -0.25 | -0.09 | 6338584 | 178.53 | 329.45 | 72 | 2026-05-14 14:24:57 |
| L&T Technology Services Ltd. | LTTS | 3508.9 | 3527.1 | 3431 | 3497.9 | 3465 | -32.90 | -0.94 | 37614 | 13.03 | 6000 | 3010 | 2026-05-14 14:24:58 |
| Larsen & Toubro Ltd. | LT | 3942 | 3988 | 3935.4 | 3915.8 | 3947 | 31.20 | 0.80 | 2043289 | 806.49 | 4440 | 1797.4 | 2026-05-14 14:24:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 297.45 | 299.6 | 277.3 | 296.65 | 288.35 | -8.30 | -2.80 | 1021381 | 29.45 | 575 | 248 | 2026-05-14 14:24:58 |
| Laurus Labs Ltd. | LAURUSLABS | 1291.5 | 1317 | 1283.1 | 1280.5 | 1316.4 | 35.90 | 2.80 | 1825391 | 240.29 | 1317 | 278.85 | 2026-05-14 14:24:59 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 419.9 | 419.9 | 409.25 | 413.65 | 411.4 | -2.25 | -0.54 | 117473 | 4.83 | 2026-05-14 14:24:55 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 113 | 113.49 | 111.16 | 112.38 | 111.94 | -0.44 | -0.39 | 1213249 | 13.58 | 180.68 | 66.4 | 2026-05-14 14:24:58 |
| LIC Housing Finance Ltd. | LICHSGFIN | 570.25 | 580.95 | 546.8 | 585.65 | 566.45 | -19.20 | -3.28 | 4538870 | 257.10 | 826.75 | 315.1 | 2026-05-14 14:24:59 |
| Life Insurance Corporation of India | LICI | 788.15 | 808.85 | 788.15 | 787.05 | 804.1 | 17.05 | 2.17 | 1160711 | 93.33 | 1222 | 530.05 | 2026-05-14 14:24:58 |
| Linde India Ltd. | LINDEINDIA | 7470 | 7500 | 7375 | 7374.5 | 7462.5 | 88.00 | 1.19 | 15457 | 11.53 | 9935.05 | 2933 | 2026-05-14 14:24:58 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1760 | 1790 | 1747.7 | 1749.8 | 1756.7 | 6.90 | 0.39 | 375349 | 65.94 | 1846 | 492 | 2026-05-14 14:24:59 |
| Lodha Developers Ltd. | LODHA | 884.05 | 887 | 854.1 | 874 | 876.1 | 2.10 | 0.24 | 968129 | 84.82 | 1649.95 | 355.5 | 2026-05-14 14:24:59 |
| LTM Ltd. | LTM | 4100 | 4100 | 3909.1 | 4086.4 | 3967.7 | -118.70 | -2.90 | 583100 | 231.36 | 6767.95 | 3802 | 2026-05-14 14:24:59 |
| Lupin Ltd. | LUPIN | 2248 | 2273.8 | 2225 | 2215.6 | 2260 | 44.40 | 2.00 | 1162492 | 262.72 | 2494 | 623 | 2026-05-14 14:24:59 |
| Mahanagar Gas Ltd. | MGL | 1047 | 1074 | 1047 | 1046.9 | 1067.7 | 20.80 | 1.99 | 312824 | 33.40 | 1988 | 771.4 | 2026-05-14 14:24:58 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12200 | 12230 | 12100 | 12083 | 12126 | 43.00 | 0.36 | 941 | 1.14 | 18462 | 4044.6 | 2026-05-14 14:24:58 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 650 | 662 | 645 | 648.8 | 648.85 | 0.05 | 0.01 | 75743 | 4.91 | 1097 | 279.5 | 2026-05-14 14:24:58 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 322 | 324.55 | 318.6 | 320.1 | 321.2 | 1.10 | 0.34 | 1009308 | 32.42 | 410 | 176.1 | 2026-05-14 14:24:57 |
| Mahindra & Mahindra Ltd. | M&M | 3137 | 3164 | 3101.1 | 3111.8 | 3161.5 | 49.70 | 1.60 | 1609023 | 508.69 | 3839.9 | 1123.4 | 2026-05-14 14:24:58 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 225.3 | 231.54 | 224.02 | 223.81 | 230.71 | 6.90 | 3.08 | 103802 | 2.39 | 505 | 220.3 | 2026-05-14 14:24:58 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 325 | 331.7 | 319.85 | 325.55 | 325.65 | 0.10 | 0.03 | 136529 | 4.45 | 678.8 | 278.7 | 2026-05-14 14:24:58 |
| Manappuram Finance Ltd. | MANAPPURAM | 313.1 | 313.5 | 304.3 | 309.5 | 312.45 | 2.95 | 0.95 | 1735998 | 54.24 | 321.6 | 90.5 | 2026-05-14 14:24:58 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 157 | 158.5 | 151.77 | 155.63 | 153.59 | -2.04 | -1.31 | 3564696 | 54.75 | 289.25 | 49.25 | 2026-05-14 14:24:58 |
| Mankind Pharma Ltd. | MANKIND | 2417 | 2468.3 | 2417 | 2407.6 | 2465.4 | 57.80 | 2.40 | 389897 | 96.13 | 3054.8 | 1242 | 2026-05-14 14:24:58 |
| Marico Ltd. | MARICO | 834.4 | 845.65 | 834.4 | 833.4 | 838.75 | 5.35 | 0.64 | 677277 | 56.81 | 848.8 | 462.7 | 2026-05-14 14:24:58 |
| Maruti Suzuki India Ltd. | MARUTI | 13234 | 13234 | 12926 | 13103 | 13105 | 2.00 | 0.02 | 211315 | 276.93 | 17370 | 8076.05 | 2026-05-14 14:24:59 |
| Mastek Ltd. | MASTEK | 1587.2 | 1606.7 | 1531 | 1580.4 | 1545.6 | -34.80 | -2.20 | 35399 | 5.47 | 3375 | 1334.2 | 2026-05-14 14:24:59 |
| Max Financial Services Ltd. | MFSL | 1606 | 1642.7 | 1605.6 | 1597.9 | 1629.7 | 31.80 | 1.99 | 716138 | 116.71 | 1892.5 | 599.1 | 2026-05-14 14:24:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1025.2 | 1056 | 1025.15 | 1026.1 | 1055.9 | 29.80 | 2.90 | 1324978 | 139.90 | 1314.3 | 354.1 | 2026-05-14 14:24:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2531 | 2558.8 | 2462 | 2518.5 | 2522.8 | 4.30 | 0.17 | 985842 | 248.71 | 5860 | 278.55 | 2026-05-14 14:24:57 |
| Medplus Health Services Ltd. | MEDPLUS | 890 | 915.05 | 885.55 | 889.6 | 895.05 | 5.45 | 0.61 | 91425 | 8.18 | 1045.3 | 548.25 | 2026-05-14 14:24:59 |
| Metro Brands Ltd. | METROBRAND | 1053.4 | 1060 | 1024.2 | 1046.2 | 1030.3 | -15.90 | -1.52 | 9337 | 0.96 | 1430 | 736.05 | 2026-05-14 14:24:55 |
| Metropolis Healthcare Ltd. | METROPOLIS | 600 | 600 | 538 | 548 | 548.7 | 0.70 | 0.13 | 2201412 | 120.79 | 2318.3 | 412.25 | 2026-05-14 14:24:58 |
| Minda Corporation Ltd. | MINDACORP | 514 | 514 | 502 | 509.5 | 508.7 | -0.80 | -0.16 | 98679 | 5.02 | 652 | 185 | 2026-05-14 14:24:58 |
| MMTC Ltd. | MMTC | 65.2 | 65.56 | 63.87 | 64.8 | 64.55 | -0.25 | -0.39 | 1033023 | 6.67 | 131.8 | 26.3 | 2026-05-14 14:24:53 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.1 | 40.41 | 39.41 | 40.01 | 40.01 | 0.00 | 0.00 | 2571411 | 10.29 | 80 | 35.7 | 2026-05-14 14:24:58 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 847.95 | 856.45 | 831.1 | 843.9 | 854.5 | 10.60 | 1.26 | 544929 | 46.56 | 2678.1 | 507.55 | 2026-05-14 14:24:58 |
| Mphasis Ltd. | MPHASIS | 2105 | 2133.7 | 2075.2 | 2145.2 | 2117.6 | -27.60 | -1.29 | 712897 | 150.96 | 3237.95 | 1660.05 | 2026-05-14 14:24:59 |
| MRF Ltd. | MRF | 127000 | 128320 | 126400 | 126480 | 126635 | 155.00 | 0.12 | 4501 | 57.00 | 163600 | 78689.95 | 2026-05-14 14:24:58 |
| MTAR Technologies Ltd. | MTARTECH | 7202 | 7474 | 7027.5 | 6763.5 | 7387.5 | 624.00 | 9.23 | 3284934 | 2426.74 | 7474 | 1155.6 | 2026-05-14 14:24:58 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3219.3 | 3349 | 3210 | 3204.2 | 3342.8 | 138.60 | 4.33 | 3093943 | 1034.24 | 10516 | 1156 | 2026-05-14 14:24:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3534 | 3587 | 3497.1 | 3506.4 | 3578.4 | 72.00 | 2.05 | 478718 | 171.30 | 4149.5 | 911.25 | 2026-05-14 14:24:58 |
| Narayana Hrudayalaya Ltd. | NH | 1837.5 | 1856.4 | 1804.2 | 1824.1 | 1817.5 | -6.60 | -0.36 | 213334 | 38.77 | 2370.2 | 657.35 | 2026-05-14 14:24:58 |
| Natco Pharma Ltd. | NATCOPHARM | 1178.7 | 1203.2 | 1154.5 | 1171.9 | 1203 | 31.10 | 2.65 | 318024 | 38.26 | 1639 | 502 | 2026-05-14 14:24:58 |
| National Aluminium Company Ltd. | NATIONALUM | 414.6 | 420.7 | 410.7 | 408.25 | 413.65 | 5.40 | 1.32 | 7180160 | 297.01 | 445.15 | 66.95 | 2026-05-14 14:24:57 |
| Nava Ltd. | NAVA | 697 | 715 | 693.8 | 693.1 | 707.5 | 14.40 | 2.08 | 537506 | 38.03 | 1347.8 | 177.85 | 2026-05-14 14:24:58 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6979 | 6979 | 6818.5 | 6910.5 | 6888 | -22.50 | -0.33 | 66905 | 46.08 | 7200 | 2875.95 | 2026-05-14 14:24:57 |
| NBCC (India) Ltd. | NBCC | 96.7 | 97 | 93.63 | 94.88 | 95.45 | 0.57 | 0.60 | 12365445 | 118.03 | 209.75 | 29.8 | 2026-05-14 14:24:59 |
| NCC Ltd. | NCC | 161.09 | 163.88 | 160.68 | 159.58 | 162.61 | 3.03 | 1.90 | 2227531 | 36.22 | 364.5 | 63.25 | 2026-05-14 14:24:58 |
| Nestle India Ltd. | NESTLEIND | 1468.9 | 1479.4 | 1453 | 1468.9 | 1454.3 | -14.60 | -0.99 | 726263 | 105.62 | 24745 | 1084.7 | 2026-05-14 14:24:58 |
| Netweb Technologies India Ltd. | NETWEB | 3973.9 | 4012.7 | 3815.8 | 3933.1 | 3885 | -48.10 | -1.22 | 818967 | 318.17 | 4492 | 742.7 | 2026-05-14 14:24:57 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.5 | 32.86 | 31.91 | 32.58 | 32.63 | 0.05 | 0.15 | 1405533 | 4.59 | 135.7 | 27.38 | 2026-05-14 14:24:58 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16601 | 16999 | 16361 | 16497 | 16700 | 203.00 | 1.23 | 96472 | 161.11 | 19747 | 1072.6 | 2026-05-14 14:24:58 |
| NHPC Ltd. | NHPC | 78.3 | 79.5 | 77.76 | 78.14 | 78.48 | 0.34 | 0.44 | 7779951 | 61.06 | 118.4 | 33.35 | 2026-05-14 14:24:58 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1063.3 | 1095.5 | 1060.1 | 1059.6 | 1079.2 | 19.60 | 1.85 | 965023 | 104.15 | 1117.9 | 196.9 | 2026-05-14 14:24:58 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 82.8 | 83.2 | 80.63 | 82.75 | 80.8 | -1.95 | -2.36 | 1023507 | 8.27 | 2026-05-14 14:24:58 | ||
| NLC India Ltd. | NLCINDIA | 348 | 387.8 | 348 | 325.7 | 373.25 | 47.55 | 14.60 | 73230960 | 2733.35 | 387.8 | 65 | 2026-05-14 14:24:59 |
| NMDC Ltd. | NMDC | 92 | 93.45 | 91.63 | 91.11 | 93.05 | 1.94 | 2.13 | 32361785 | 301.13 | 286.35 | 59.53 | 2026-05-14 14:24:57 |
| NMDC Steel Ltd. | NSLNISP | 44.65 | 45.92 | 43.96 | 44.27 | 45.22 | 0.95 | 2.15 | 11735379 | 53.07 | 73.7 | 29.75 | 2026-05-14 14:24:58 |
| NTPC Green Energy Ltd. | NTPCGREEN | 111.94 | 112.7 | 109.2 | 111.25 | 109.86 | -1.39 | -1.25 | 7838948 | 86.12 | 2026-05-14 14:24:58 | ||
| NTPC Ltd. | NTPC | 393.7 | 398.55 | 391.2 | 390.45 | 396.35 | 5.90 | 1.51 | 5334111 | 211.42 | 448.45 | 152.6 | 2026-05-14 14:24:57 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1521.1 | 1524 | 1455.9 | 1519.3 | 1480.6 | -38.70 | -2.55 | 561514 | 83.14 | 2026-05-14 14:24:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 324.8 | 329.4 | 317.6 | 318.4 | 325.75 | 7.35 | 2.31 | 443894 | 14.46 | 477.5 | 276.25 | 2026-05-14 14:24:57 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1625.4 | 1644.5 | 1599.4 | 1618.7 | 1632.1 | 13.40 | 0.83 | 186817 | 30.49 | 2343.65 | 790.1 | 2026-05-14 14:24:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 300 | 303.7 | 298.7 | 297.15 | 302.4 | 5.25 | 1.77 | 19329300 | 584.52 | 345 | 121.5 | 2026-05-14 14:24:57 |
| Oil India Ltd. | OIL | 525.4 | 531 | 514.6 | 507.1 | 522.35 | 15.25 | 3.01 | 13228067 | 690.97 | 767.9 | 167.85 | 2026-05-14 14:24:59 |
| Olectra Greentech Ltd. | OLECTRA | 1285 | 1292.9 | 1240 | 1280.7 | 1264.6 | -16.10 | -1.26 | 319318 | 40.38 | 2221.95 | 374.1 | 2026-05-14 14:24:57 |
| One97 Communications Ltd. | PAYTM | 1130.7 | 1141.1 | 1102.4 | 1121.8 | 1138.6 | 16.80 | 1.50 | 1482861 | 168.84 | 1381.8 | 310 | 2026-05-14 14:24:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1761 | 1849.9 | 1760.1 | 1789.8 | 1822.1 | 32.30 | 1.80 | 221449 | 40.35 | 2026-05-14 14:24:59 | ||
| Oracle Financial Services Software Ltd. | OFSS | 8930 | 8960 | 8646.5 | 8928.5 | 8825 | -103.50 | -1.16 | 124801 | 110.14 | 13220 | 2883.25 | 2026-05-14 14:24:58 |
| Page Industries Ltd. | PAGEIND | 35395 | 36535 | 35345 | 35330 | 36200 | 870.00 | 2.46 | 15653 | 56.66 | 54349.1 | 29805 | 2026-05-14 14:24:58 |
| Patanjali Foods Ltd. | PATANJALI | 447.95 | 451.9 | 445.05 | 446.65 | 448.1 | 1.45 | 0.32 | 768735 | 34.45 | 2011 | 438 | 2026-05-14 14:24:58 |
| PB Fintech Ltd. | POLICYBZR | 1650 | 1687.9 | 1630 | 1636.3 | 1684 | 47.70 | 2.92 | 1545659 | 260.29 | 2246.9 | 356.2 | 2026-05-14 14:24:59 |
| PCBL Chemical Ltd. | PCBL | 283.3 | 290 | 278.1 | 282.7 | 283.9 | 1.20 | 0.42 | 456836 | 12.97 | 584.4 | 108.7 | 2026-05-14 14:24:58 |
| Persistent Systems Ltd. | PERSISTENT | 4831 | 4831 | 4577 | 4845 | 4672.6 | -172.40 | -3.56 | 607046 | 283.65 | 8900 | 3092.05 | 2026-05-14 14:24:59 |
| Petronet LNG Ltd. | PETRONET | 274.6 | 274.65 | 268.25 | 271.35 | 271.9 | 0.55 | 0.20 | 586462 | 15.95 | 384.2 | 193.55 | 2026-05-14 14:24:58 |
| PG Electroplast Ltd. | PGEL | 500 | 501.15 | 474.4 | 495.5 | 492 | -3.50 | -0.71 | 2563459 | 126.12 | 4050 | 337 | 2026-05-14 14:24:58 |
| PI Industries Ltd. | PIIND | 3064.8 | 3169.2 | 3060.5 | 3051 | 3142.7 | 91.70 | 3.01 | 380077 | 119.45 | 4804.05 | 2700 | 2026-05-14 14:24:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1458.7 | 1489.8 | 1458.7 | 1445.6 | 1483.9 | 38.30 | 2.65 | 973066 | 144.39 | 3415 | 1259 | 2026-05-14 14:24:57 |
| Piramal Pharma Ltd. | PPLPHARMA | 178.15 | 179.06 | 173.41 | 177.39 | 174.1 | -3.29 | -1.85 | 5076617 | 88.38 | 307.9 | 61.620989325744 | 2026-05-14 14:24:57 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1065 | 1079 | 1044.6 | 1062.9 | 1071.5 | 8.60 | 0.81 | 405528 | 43.45 | 1202.2 | 286.612557384279 | 2026-05-14 14:24:59 |
| PNC Infratech Ltd. | PNCINFRA | 225 | 229 | 219.3 | 220.51 | 220.83 | 0.32 | 0.15 | 834063 | 18.42 | 574.8 | 158.17 | 2026-05-14 14:24:57 |
| Poly Medicure Ltd. | POLYMED | 1595 | 1604.9 | 1511.5 | 1597.7 | 1512.1 | -85.60 | -5.36 | 112365 | 16.99 | 3150 | 727.55 | 2026-05-14 14:24:58 |
| Polycab India Ltd. | POLYCAB | 8948 | 9165.5 | 8925.5 | 8887.5 | 9152 | 264.50 | 2.98 | 257959 | 236.08 | 9220 | 2310 | 2026-05-14 14:24:58 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 423.2 | 425.85 | 412.05 | 419.2 | 421.3 | 2.10 | 0.50 | 577823 | 24.34 | 570.4 | 243 | 2026-05-14 14:24:58 |
| Power Finance Corporation Ltd. | PFC | 449.75 | 452.1 | 439.1 | 446 | 449.3 | 3.30 | 0.74 | 5048645 | 226.84 | 580 | 100.85 | 2026-05-14 14:24:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 306 | 307.55 | 300.6 | 301.5 | 302.15 | 0.65 | 0.22 | 10627942 | 321.12 | 366.25 | 186.35 | 2026-05-14 14:24:57 |
| Praj Industries Ltd. | PRAJIND | 379.5 | 383.3 | 363.1 | 379.3 | 372.95 | -6.35 | -1.67 | 1203181 | 44.87 | 875 | 273 | 2026-05-14 14:24:58 |
| Premier Energies Ltd. | PREMIERENE | 972.2 | 985.2 | 969.9 | 967.4 | 976.7 | 9.30 | 0.96 | 329731 | 32.20 | 2026-05-14 14:24:57 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1372.2 | 1392.6 | 1341.9 | 1362.4 | 1377.1 | 14.70 | 1.08 | 283401 | 39.03 | 2074.8 | 391 | 2026-05-14 14:24:59 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9684 | 9799 | 9626 | 9656 | 9634 | -22.00 | -0.23 | 3990 | 3.84 | 18490 | 8979 | 2026-05-14 14:24:57 |
| Punjab National Bank | PNB | 103.3 | 104.98 | 102.3 | 102.77 | 104.66 | 1.89 | 1.84 | 12518311 | 131.02 | 142.9 | 32.15 | 2026-05-14 14:24:57 |
| PVR Inox Ltd. | PVRINOX | 1024.3 | 1032.4 | 1008 | 1023.5 | 1025.4 | 1.90 | 0.19 | 99574 | 10.21 | 2142.95 | 830 | 2026-05-14 14:24:52 |
| Quess Corp Ltd. | QUESS | 209.5 | 211.27 | 204.07 | 207.91 | 207.38 | -0.53 | -0.25 | 145293 | 3.01 | 875 | 166.3 | 2026-05-14 14:24:58 |
| Radico Khaitan Ltd. | RADICO | 3463.6 | 3532.9 | 3420.6 | 3450.5 | 3448.8 | -1.70 | -0.05 | 348320 | 120.13 | 3591.9 | 908.25 | 2026-05-14 14:24:59 |
| Rail Vikas Nigam Ltd. | RVNL | 287.15 | 291.35 | 281.1 | 285 | 286.55 | 1.55 | 0.54 | 4185322 | 119.93 | 647 | 30.55 | 2026-05-14 14:24:57 |
| Railtel Corporation Of India Ltd. | RAILTEL | 324.55 | 329 | 317.75 | 323 | 326.15 | 3.15 | 0.98 | 985772 | 32.15 | 617.8 | 94.2 | 2026-05-14 14:24:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1304.4 | 1315.5 | 1285.1 | 1304.4 | 1310.3 | 5.90 | 0.45 | 32486 | 4.26 | 1709.6 | 474.1 | 2026-05-14 14:24:58 |
| Rajesh Exports Ltd. | RAJESHEXPO | 111.65 | 114.98 | 109 | 111.69 | 111 | -0.69 | -0.62 | 52049 | 0.58 | 1029.7 | 80.38 | 2026-05-14 14:24:45 |
| Ramkrishna Forgings Ltd. | RKFORGE | 584.95 | 591 | 570.3 | 581.9 | 583.85 | 1.95 | 0.34 | 247428 | 14.45 | 1064.05 | 175.75 | 2026-05-14 14:24:58 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 125.59 | 126.98 | 123.29 | 124.66 | 125.4 | 0.74 | 0.59 | 729375 | 9.15 | 245 | 87.7 | 2026-05-14 14:24:57 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2850 | 2954.7 | 2850 | 2830.4 | 2908.9 | 78.50 | 2.77 | 92552 | 26.92 | 3978.5 | 1701.05 | 2026-05-14 14:24:55 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.8 | 35.2 | 34.03 | 34.25 | 34.6 | 0.35 | 1.02 | 1504316 | 5.20 | 94.85 | 24.4 | 2026-05-14 14:24:58 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 807.7 | 813.95 | 793.05 | 804.55 | 800.6 | -3.95 | -0.49 | 76491 | 6.12 | 2026-05-14 14:24:58 | ||
| Raymond Ltd. | RAYMOND | 475.85 | 477.85 | 455.2 | 468.65 | 460 | -8.65 | -1.85 | 314595 | 14.47 | 3496 | 320 | 2026-05-14 14:24:58 |
| RBL Bank Ltd. | RBLBANK | 328.85 | 338.4 | 322.6 | 325.75 | 337.8 | 12.05 | 3.70 | 3875549 | 130.92 | 349.9 | 95.75 | 2026-05-14 14:24:57 |
| REC Ltd. | RECLTD | 349 | 350.55 | 341.7 | 346.55 | 347.1 | 0.55 | 0.16 | 4051490 | 140.63 | 654 | 91.05 | 2026-05-14 14:24:57 |
| Redington Ltd. | REDINGTON | 212.5 | 218.68 | 208.1 | 210.05 | 217.23 | 7.18 | 3.42 | 6467701 | 140.50 | 334.8 | 135 | 2026-05-14 14:24:59 |
| Reliance Industries Ltd. | RELIANCE | 1365.2 | 1378 | 1358.5 | 1358.8 | 1365.3 | 6.50 | 0.48 | 11520928 | 1572.95 | 3217.6 | 1114.85 | 2026-05-14 14:24:59 |
| Reliance Power Ltd. | RPOWER | 27.5 | 27.64 | 26.67 | 27.3 | 27.09 | -0.21 | -0.77 | 29264465 | 79.28 | 76.49 | 9.05 | 2026-05-14 14:24:57 |
| Restaurant Brands Asia Ltd. | RBA | 66.75 | 67.38 | 66.56 | 66.67 | 66.82 | 0.15 | 0.22 | 939431 | 6.28 | 137.8 | 57.15 | 2026-05-14 14:24:52 |
| RHI Magnesita India Ltd. | RHIM | 394.95 | 398.2 | 387 | 392.25 | 393.45 | 1.20 | 0.31 | 54564 | 2.15 | 892.9 | 323.05 | 2026-05-14 14:24:58 |
| Rites Ltd. | RITES | 213.8 | 217.57 | 211.26 | 212.69 | 213.4 | 0.71 | 0.33 | 484439 | 10.34 | 825.95 | 175 | 2026-05-14 14:24:58 |
| Route Mobile Ltd. | ROUTE | 521 | 526 | 504.1 | 519.65 | 506.35 | -13.30 | -2.56 | 118519 | 6.00 | 1942.45 | 410.7 | 2026-05-14 14:24:58 |
| RR Kabel Ltd. | RRKABEL | 1984.9 | 2040 | 1919 | 1957.3 | 2023 | 65.70 | 3.36 | 941431 | 190.45 | 2026-05-14 14:24:58 | ||
| Safari Industries (India) Ltd. | SAFARI | 1487.9 | 1487.9 | 1422.1 | 1488 | 1449.4 | -38.60 | -2.59 | 120547 | 17.47 | 4540 | 1112.35 | 2026-05-14 14:24:38 |
| Sagility Ltd. | SAGILITY | 43.5 | 44 | 42.76 | 43.1 | 42.86 | -0.24 | -0.56 | 17459985 | 74.83 | 2026-05-14 14:24:57 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1110.9 | 1138.9 | 1100 | 1085.4 | 1113 | 27.60 | 2.54 | 1027481 | 114.36 | 2026-05-14 14:24:55 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 140.8 | 146.09 | 137.1 | 139.99 | 144.43 | 4.44 | 3.17 | 18392707 | 265.65 | 227.95 | 91.8 | 2026-05-14 14:24:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 127 | 128 | 125.24 | 126.32 | 126.19 | -0.13 | -0.10 | 6070106 | 76.60 | 216.99 | 61.8 | 2026-05-14 14:24:57 |
| Sanofi India Ltd. | SANOFI | 3255 | 3287.2 | 3220 | 3251.4 | 3244.8 | -6.60 | -0.20 | 14960 | 4.85 | 10524.95 | 3160 | 2026-05-14 14:24:59 |
| Sapphire Foods India Ltd. | SAPPHIRE | 177.15 | 177.99 | 173.52 | 176.27 | 175.36 | -0.91 | -0.52 | 332242 | 5.83 | 1817.2 | 139.91 | 2026-05-14 14:24:55 |
| Saregama India Ltd. | SAREGAMA | 341 | 396.7 | 339.35 | 335.05 | 389.9 | 54.85 | 16.37 | 30078906 | 1172.78 | 688.9 | 303.25 | 2026-05-14 14:24:59 |
| SBFC Finance Ltd. | SBFC | 91.95 | 92.71 | 90.52 | 91.63 | 91.99 | 0.36 | 0.39 | 4071674 | 37.46 | 2026-05-14 14:24:59 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 636.8 | 638.3 | 620.55 | 634.15 | 632.85 | -1.30 | -0.20 | 1589115 | 100.57 | 1028.65 | 615.5 | 2026-05-14 14:24:58 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1831 | 1862.8 | 1825 | 1837.5 | 1860.8 | 23.30 | 1.27 | 509574 | 94.82 | 2132 | 1054 | 2026-05-14 14:24:57 |
| Schaeffler India Ltd. | SCHAEFFLER | 4162.6 | 4180 | 4050.1 | 4110.4 | 4056.1 | -54.30 | -1.32 | 40954 | 16.61 | 4951 | 2555.55 | 2026-05-14 14:24:58 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1300 | 1315 | 1270 | 1281.3 | 1314.9 | 33.60 | 2.62 | 95750 | 12.59 | 1370 | 116.2 | 2026-05-14 14:24:49 |
| Shree Cement Ltd. | SHREECEM | 25210 | 25300 | 24900 | 24995 | 25040 | 45.00 | 0.18 | 8135 | 20.37 | 32490 | 20150 | 2026-05-14 14:24:59 |
| Shree Renuka Sugars Ltd. | RENUKA | 24.41 | 24.99 | 24.2 | 24.86 | 24.35 | -0.51 | -2.05 | 9157272 | 22.30 | 68.75 | 22.85 | 2026-05-14 14:24:58 |
| Shriram Finance Ltd. | SHRIRAMFIN | 929.9 | 941.65 | 901.3 | 920.55 | 935.35 | 14.80 | 1.61 | 7878509 | 736.92 | 3652.25 | 493.35 | 2026-05-14 14:24:58 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 870.45 | 890.8 | 870.45 | 865.2 | 879.3 | 14.10 | 1.63 | 281886 | 24.79 | 1001 | 254.55 | 2026-05-14 14:24:58 |
| Siemens Energy India Ltd. | ENRIN | 3121 | 3149.6 | 3076.7 | 3112.6 | 3114 | 1.40 | 0.04 | 158027 | 49.21 | 2026-05-14 14:24:59 | ||
| Siemens Ltd. | SIEMENS | 3574 | 3699 | 3469 | 3532.2 | 3685.4 | 153.20 | 4.34 | 604602 | 222.82 | 8129.9 | 2450 | 2026-05-14 14:24:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 920 | 928 | 858 | 896.65 | 875.5 | -21.15 | -2.36 | 454696 | 39.81 | 2026-05-14 14:24:55 | ||
| SJVN Ltd. | SJVN | 76.1 | 78.4 | 76 | 75.7 | 76.91 | 1.21 | 1.60 | 4118580 | 31.68 | 170.5 | 27.9 | 2026-05-14 14:24:57 |
| SKF India Ltd. | SKFINDIA | 1699.1 | 1711 | 1661.8 | 1692.8 | 1692.8 | 0.00 | 0.00 | 29886 | 5.06 | 7350 | 1404 | 2026-05-14 14:24:21 |
| Sobha Ltd. | SOBHA | 1386 | 1404.7 | 1361.6 | 1385.4 | 1401 | 15.60 | 1.13 | 66369 | 9.30 | 2220 | 412.1 | 2026-05-14 14:24:58 |
| Solar Industries India Ltd. | SOLARINDS | 15894 | 16679 | 15850 | 15787 | 16641 | 854.00 | 5.41 | 244696 | 407.20 | 17820 | 3110 | 2026-05-14 14:24:57 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 597.9 | 597.9 | 580.4 | 591.35 | 585.95 | -5.40 | -0.91 | 1009375 | 59.14 | 768.65 | 380 | 2026-05-14 14:24:59 |
| Sonata Software Ltd. | SONATSOFTW | 272.05 | 272.05 | 259.05 | 267.3 | 264.2 | -3.10 | -1.16 | 590764 | 15.61 | 1382.4 | 207.15 | 2026-05-14 14:24:58 |
| SRF Ltd. | SRF | 2714 | 2738 | 2664.9 | 2695.2 | 2732.8 | 37.60 | 1.40 | 193654 | 52.92 | 3325 | 2040 | 2026-05-14 14:24:55 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 509.95 | 513.85 | 503.15 | 507.35 | 505.85 | -1.50 | -0.30 | 138450 | 7.00 | 780 | 327.3 | 2026-05-14 14:24:59 |
| State Bank Of India | SBIN | 973.5 | 987 | 963.6 | 970.1 | 982.8 | 12.70 | 1.31 | 13160055 | 1293.37 | 1234.7 | 499.35 | 2026-05-14 14:24:59 |
| Steel Authority Of India Ltd. | SAIL | 203 | 209.7 | 199.1 | 201.31 | 199.85 | -1.46 | -0.73 | 43021769 | 859.79 | 209.7 | 73.2 | 2026-05-14 14:24:57 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 205.17 | 205.95 | 198.31 | 203.57 | 202.82 | -0.75 | -0.37 | 922083 | 18.70 | 828 | 148 | 2026-05-14 14:24:57 |
| Sterlite Technologies Ltd. | STLTECH | 392.5 | 404.8 | 384.9 | 405.15 | 403 | -2.15 | -0.53 | 3974544 | 160.17 | 414.4 | 58.86 | 2026-05-14 14:24:58 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 459.8 | 460.8 | 446.1 | 455.55 | 453.4 | -2.15 | -0.47 | 209343 | 9.49 | 665 | 341.8 | 2026-05-14 14:24:44 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 169.9 | 172.5 | 165.4 | 168.68 | 168.36 | -0.32 | -0.19 | 1195707 | 20.13 | 472.8 | 108 | 2026-05-14 14:24:57 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1852 | 1867.5 | 1829.7 | 1824.8 | 1855.9 | 31.10 | 1.70 | 1861453 | 345.47 | 1960.35 | 856.8 | 2026-05-14 14:24:57 |
| Sun TV Network Ltd. | SUNTV | 533.05 | 539.35 | 518 | 532.95 | 522.8 | -10.15 | -1.90 | 267176 | 13.97 | 921 | 393.8 | 2026-05-14 14:24:47 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4563.5 | 4675 | 4534.3 | 4534.3 | 4666 | 131.70 | 2.90 | 23157 | 10.81 | 5642 | 1976.25 | 2026-05-14 14:24:59 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 848.85 | 860.1 | 846.35 | 848.9 | 853.05 | 4.15 | 0.49 | 20666 | 1.76 | 1505.95 | 730.1 | 2026-05-14 14:24:59 |
| Sunteck Realty Ltd. | SUNTECK | 311 | 313.85 | 303 | 308.15 | 311.8 | 3.65 | 1.18 | 119774 | 3.73 | 699 | 270.75 | 2026-05-14 14:24:58 |
| Supreme Industries Ltd. | SUPREMEIND | 3527.9 | 3554.9 | 3479 | 3521 | 3523.8 | 2.80 | 0.08 | 66679 | 23.50 | 6460 | 1820 | 2026-05-14 14:24:55 |
| Suzlon Energy Ltd. | SUZLON | 53.41 | 53.91 | 52.51 | 53.1 | 53.23 | 0.13 | 0.24 | 49393637 | 262.92 | 86.04 | 6.6 | 2026-05-14 14:24:57 |
| Swan Corp Ltd. | SWANCORP | 324.4 | 329.7 | 315.9 | 324.4 | 323.3 | -1.10 | -0.34 | 629730 | 20.36 | 809.8 | 192.65 | 2026-05-14 14:24:59 |
| Swiggy Ltd. | SWIGGY | 255.7 | 258.3 | 251.55 | 253 | 257.4 | 4.40 | 1.74 | 11939559 | 307.32 | 2026-05-14 14:24:57 | ||
| Syngene International Ltd. | SYNGENE | 466.95 | 485.1 | 465.55 | 463.25 | 467.8 | 4.55 | 0.98 | 1116142 | 52.21 | 960.6 | 380 | 2026-05-14 14:24:58 |
| Syrma SGS Technology Ltd. | SYRMA | 1043 | 1046 | 987.05 | 1035.65 | 1021.95 | -13.70 | -1.32 | 2207900 | 225.64 | 1188 | 248.1 | 2026-05-14 14:24:59 |
| Tamilnad Mercantile Bank Ltd. | TMB | 687.8 | 687.8 | 663.5 | 681.6 | 671 | -10.60 | -1.56 | 128815 | 8.64 | 770 | 399 | 2026-05-14 14:24:39 |
| Tanla Platforms Ltd. | TANLA | 526.7 | 527.65 | 504.45 | 522.75 | 513 | -9.75 | -1.87 | 343862 | 17.64 | 1317.95 | 365.9 | 2026-05-14 14:24:58 |
| Tata Chemicals Ltd. | TATACHEM | 773.8 | 773.8 | 755 | 768.1 | 760.55 | -7.55 | -0.98 | 317514 | 24.15 | 1247.35 | 580.3 | 2026-05-14 14:24:58 |
| Tata Communications Ltd. | TATACOMM | 1574 | 1649.7 | 1573.8 | 1558.8 | 1636.7 | 77.90 | 5.00 | 963604 | 157.71 | 2175 | 1070.35 | 2026-05-14 14:24:59 |
| Tata Consultancy Services Ltd. | TCS | 2265 | 2265 | 2206.4 | 2272.8 | 2252 | -20.80 | -0.92 | 4641132 | 1045.18 | 4592.25 | 2206.4 | 2026-05-14 14:24:58 |
| Tata Consumer Products Ltd. | TATACONSUM | 1241 | 1250 | 1229.4 | 1235 | 1233 | -2.00 | -0.16 | 966484 | 119.17 | 1282.7 | 686.6 | 2026-05-14 14:24:58 |
| Tata Elxsi Ltd. | TATAELXSI | 4050 | 4056 | 3945 | 4034.2 | 4015.8 | -18.40 | -0.46 | 229405 | 92.12 | 10760 | 3945 | 2026-05-14 14:24:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 676.7 | 678 | 658.6 | 667.55 | 672 | 4.45 | 0.67 | 305360 | 20.52 | 11847 | 538.85 | 2026-05-14 14:24:57 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 340.05 | 340.6 | 333.65 | 336.85 | 338.45 | 1.60 | 0.47 | 6133659 | 207.59 | 1179 | 294.3 | 2026-05-14 14:24:57 |
| Tata Power Company Ltd. | TATAPOWER | 405.85 | 411.3 | 402.2 | 404.45 | 408.55 | 4.10 | 1.01 | 4426807 | 180.86 | 494.85 | 182.35 | 2026-05-14 14:24:58 |
| Tata Steel Ltd. | TATASTEEL | 222.3 | 222.9 | 219.02 | 219.62 | 221.71 | 2.09 | 0.95 | 29020701 | 643.42 | 222.9 | 95 | 2026-05-14 14:24:57 |
| Tata Technologies Ltd. | TATATECH | 627.35 | 631.45 | 611.9 | 626.1 | 621.3 | -4.80 | -0.77 | 556562 | 34.58 | 2026-05-14 14:24:57 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.68 | 43.28 | 41.32 | 41.84 | 42.53 | 0.69 | 1.65 | 2163666 | 9.20 | 149 | 31.22 | 2026-05-14 14:24:57 |
| TBO Tek Ltd. | TBOTEK | 1180 | 1200.2 | 1166.2 | 1174.5 | 1173.9 | -0.60 | -0.05 | 13031 | 1.53 | 2026-05-14 14:24:54 | ||
| Tech Mahindra Ltd. | TECHM | 1370 | 1374 | 1327.3 | 1375 | 1351.5 | -23.50 | -1.71 | 1814899 | 245.28 | 1854 | 981.05 | 2026-05-14 14:24:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1216.1 | 1230.9 | 1193.6 | 1204.1 | 1216.3 | 12.20 | 1.01 | 103454 | 12.58 | 1822 | 254 | 2026-05-14 14:24:58 |
| Tejas Networks Ltd. | TEJASNET | 474 | 474.5 | 447.2 | 467.15 | 456 | -11.15 | -2.39 | 2020325 | 92.13 | 1495 | 294 | 2026-05-14 14:24:57 |
| The Federal Bank Ltd. | FEDERALBNK | 282 | 282.85 | 277.55 | 280.05 | 280.2 | 0.15 | 0.05 | 6632342 | 185.84 | 302 | 105.2 | 2026-05-14 14:24:59 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 883 | 894 | 869.2 | 874.45 | 876.65 | 2.20 | 0.25 | 77571 | 6.80 | 1187 | 104 | 2026-05-14 14:24:57 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1505 | 1522 | 1462.1 | 1498.4 | 1479 | -19.40 | -1.29 | 249070 | 36.84 | 1618.9 | 478.65 | 2026-05-14 14:24:58 |
| The India Cements Ltd. | INDIACEM | 393 | 401.45 | 391.3 | 396.45 | 391.35 | -5.10 | -1.29 | 87959 | 3.44 | 485.8 | 167.2 | 2026-05-14 14:24:55 |
| The Indian Hotels Company Ltd. | INDHOTEL | 641.6 | 655.4 | 636.4 | 637.4 | 652.6 | 15.20 | 2.38 | 2045818 | 133.51 | 894.9 | 263.35 | 2026-05-14 14:24:59 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 132 | 134.54 | 130.1 | 134.12 | 133.34 | -0.78 | -0.58 | 2649937 | 35.33 | 152.5 | 26.7 | 2026-05-14 14:24:59 |
| The New India Assurance Company Ltd. | NIACL | 168.99 | 168.99 | 163.31 | 168.08 | 164.96 | -3.12 | -1.86 | 682400 | 11.26 | 324.7 | 82.5 | 2026-05-14 14:24:47 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1738 | 1759.8 | 1707.1 | 1738.4 | 1757.4 | 19.00 | 1.09 | 325322 | 57.17 | 4137 | 1186.4 | 2026-05-14 14:24:57 |
| The Ramco Cements Ltd. | RAMCOCEM | 938 | 947.15 | 927.1 | 929.85 | 933.15 | 3.30 | 0.35 | 57676 | 5.38 | 1214.5 | 634.05 | 2026-05-14 14:24:58 |
| Thermax Ltd. | THERMAX | 4588.9 | 4619.9 | 4491.9 | 4546.5 | 4598 | 51.50 | 1.13 | 200282 | 92.09 | 5839.95 | 1830.65 | 2026-05-14 14:24:58 |
| Timken India Ltd. | TIMKEN | 3617.4 | 3617.4 | 3512.5 | 3570.7 | 3520.1 | -50.60 | -1.42 | 69064 | 24.31 | 4817.9 | 2202 | 2026-05-14 14:24:55 |
| Titagarh Rail Systems Ltd. | TITAGARH | 780 | 792.8 | 760.5 | 773.85 | 772 | -1.85 | -0.24 | 584857 | 45.15 | 1896.95 | 128 | 2026-05-14 14:24:58 |
| Titan Company Ltd. | TITAN | 4115 | 4136.9 | 4059.1 | 4090.7 | 4135 | 44.30 | 1.08 | 954189 | 394.56 | 4605 | 2269.6 | 2026-05-14 14:24:58 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4348.2 | 4400 | 4318 | 4295.8 | 4398 | 102.20 | 2.38 | 177158 | 77.91 | 4555.1 | 1445.55 | 2026-05-14 14:24:58 |
| Torrent Power Ltd. | TORNTPOWER | 1464.2 | 1484 | 1443 | 1457.1 | 1460 | 2.90 | 0.20 | 760121 | 110.98 | 2037 | 430.85 | 2026-05-14 14:24:58 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 313.4 | 316 | 301.4 | 311.8 | 305.5 | -6.30 | -2.02 | 1587531 | 48.50 | 1278 | 32.45 | 2026-05-14 14:24:57 |
| Trent Ltd. | TRENT | 4099.2 | 4166.5 | 4099.2 | 4084.5 | 4133.2 | 48.70 | 1.19 | 524700 | 216.87 | 8345 | 1155 | 2026-05-14 14:24:59 |
| Trident Ltd. | TRIDENT | 25.1 | 25.4 | 24.72 | 25.05 | 25.11 | 0.06 | 0.24 | 4543948 | 11.41 | 52.9 | 21.98 | 2026-05-14 14:24:57 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 380 | 387 | 371.65 | 388.2 | 383.15 | -5.05 | -1.30 | 385583 | 14.77 | 536 | 217.6 | 2026-05-14 14:24:53 |
| Triveni Turbine Ltd. | TRITURBINE | 565.5 | 582 | 562.25 | 565.3 | 578.75 | 13.45 | 2.38 | 390450 | 22.60 | 885 | 188.1 | 2026-05-14 14:24:58 |
| Tube Investments of India Ltd. | TIINDIA | 2949 | 2976.4 | 2761.9 | 2941 | 2807.9 | -133.10 | -4.53 | 670523 | 188.28 | 4810.8 | 2034.05 | 2026-05-14 14:24:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3543.8 | 3543.8 | 3382.8 | 3527.2 | 3453.7 | -73.50 | -2.08 | 1354337 | 467.75 | 3970 | 925 | 2026-05-14 14:24:58 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 116 | 118 | 114.55 | 115.12 | 115.06 | -0.06 | -0.05 | 133006 | 1.53 | 2026-05-14 14:24:38 | ||
| UCO Bank | UCOBANK | 25.33 | 25.75 | 25.18 | 25.33 | 25.55 | 0.22 | 0.87 | 3981046 | 10.17 | 70.65 | 11.3 | 2026-05-14 14:24:57 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 56.84 | 57.13 | 55.15 | 56.77 | 56.51 | -0.26 | -0.46 | 9674314 | 54.67 | 68 | 19.4 | 2026-05-14 14:24:57 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11600 | 11769 | 11550 | 11573 | 11696 | 123.00 | 1.06 | 145748 | 170.47 | 13110 | 6005 | 2026-05-14 14:24:59 |
| Union Bank Of India | UNIONBANK | 163.24 | 166.9 | 161.33 | 162.46 | 164.4 | 1.94 | 1.19 | 9980496 | 164.08 | 205.49 | 38.3 | 2026-05-14 14:24:58 |
| United Breweries Ltd. | UBL | 1394.8 | 1395.5 | 1370.5 | 1381.2 | 1389 | 7.80 | 0.56 | 168618 | 23.42 | 2299.7 | 1353.5 | 2026-05-14 14:24:58 |
| United Spirits Ltd. | UNITDSPR | 1266.9 | 1278.4 | 1252.4 | 1256.4 | 1276.8 | 20.40 | 1.62 | 461571 | 58.93 | 1700 | 730.55 | 2026-05-14 14:24:58 |
| UNO Minda Ltd. | UNOMINDA | 1134 | 1137 | 1102.1 | 1126.3 | 1120.5 | -5.80 | -0.51 | 436072 | 48.86 | 1382 | 435 | 2026-05-14 14:24:58 |
| UPL Ltd. | UPL | 635 | 640.25 | 629.9 | 630.1 | 640.1 | 10.00 | 1.59 | 1167225 | 74.71 | 812.2 | 451.85 | 2026-05-14 14:24:58 |
| Usha Martin Ltd. | USHAMART | 480 | 489.4 | 477.55 | 475.5 | 479.75 | 4.25 | 0.89 | 481291 | 23.09 | 497.1 | 115.2 | 2026-05-14 14:24:52 |
| UTI Asset Management Company Ltd. | UTIAMC | 975 | 976.9 | 966.75 | 967.9 | 971.55 | 3.65 | 0.38 | 147822 | 14.36 | 1494.8 | 608 | 2026-05-14 14:24:59 |
| V-Guard Industries Ltd. | VGUARD | 329.9 | 333.05 | 319.45 | 325.2 | 319.45 | -5.75 | -1.77 | 182733 | 5.84 | 577.45 | 224.95 | 2026-05-14 14:24:59 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 217.2 | 219.5 | 212.14 | 216.71 | 214.23 | -2.48 | -1.14 | 120565 | 2.58 | 542.4 | 174.13 | 2026-05-14 14:24:58 |
| Valor Estate Ltd. | DBREALTY | 130.5 | 131.57 | 123.97 | 129.21 | 127.25 | -1.96 | -1.52 | 1347241 | 17.14 | 284.8 | 52.1 | 2026-05-14 14:24:54 |
| Vardhman Textiles Ltd. | VTL | 609.9 | 616.2 | 603.35 | 609.9 | 607.35 | -2.55 | -0.42 | 123730 | 7.51 | 647 | 270 | 2026-05-14 14:24:53 |
| Varroc Engineering Ltd. | VARROC | 570 | 570 | 554 | 562.95 | 559.5 | -3.45 | -0.61 | 76572 | 4.28 | 716.9 | 239.45 | 2026-05-14 14:24:58 |
| Varun Beverages Ltd. | VBL | 491.4 | 504.75 | 489.45 | 489.15 | 504.2 | 15.05 | 3.08 | 3161941 | 159.43 | 1702.8 | 381 | 2026-05-14 14:24:57 |
| Vedant Fashions Ltd. | MANYAVAR | 443.25 | 446.1 | 436.1 | 442.35 | 442.7 | 0.35 | 0.08 | 87954 | 3.89 | 1512 | 329.2 | 2026-05-14 14:24:55 |
| Vedanta Ltd. | VEDL | 329 | 340.65 | 325.1 | 323.35 | 339.1 | 15.75 | 4.87 | 62892854 | 2132.70 | 795 | 208.1 | 2026-05-14 14:24:59 |
| Ventive Hospitality Ltd. | VENTIVE | 683 | 688.75 | 642.4 | 667.05 | 655.2 | -11.85 | -1.78 | 78092 | 5.12 | 2026-05-14 14:28:42 | ||
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1299 | 1310.3 | 1265.5 | 1292 | 1267.4 | -24.60 | -1.90 | 66752 | 8.46 | 1375 | 342.85 | 2026-05-14 14:24:59 |
| VIP Industries Ltd. | VIPIND | 294.15 | 295.9 | 285.85 | 293.05 | 290.65 | -2.40 | -0.82 | 273635 | 7.95 | 765 | 248.35 | 2026-05-14 14:24:59 |
| Vishal Mega Mart Ltd. | VMM | 120.4 | 121.22 | 111.98 | 119.5 | 117.86 | -1.64 | -1.37 | 29643841 | 349.38 | 2026-05-14 14:24:59 | ||
| Vodafone Idea Ltd. | IDEA | 12.92 | 13.09 | 12.63 | 12.83 | 12.91 | 0.08 | 0.62 | 738117160 | 952.91 | 19.18 | 5.7 | 2026-05-14 14:24:58 |
| Voltas Ltd. | VOLTAS | 1262.9 | 1299.6 | 1245.6 | 1258.9 | 1292.2 | 33.30 | 2.65 | 832358 | 107.56 | 1944.9 | 737.2 | 2026-05-14 14:24:58 |
| Waaree Energies Ltd. | WAAREEENER | 3100.7 | 3109 | 3042.4 | 3085.3 | 3062 | -23.30 | -0.76 | 595879 | 182.46 | 2026-05-14 14:24:57 | ||
| Welspun Corp Ltd. | WELCORP | 1360 | 1369.8 | 1338 | 1352.8 | 1366.8 | 14.00 | 1.03 | 479939 | 65.60 | 1369.8 | 177.65 | 2026-05-14 14:24:58 |
| Welspun Living Ltd. | WELSPUNLIV | 134.5 | 135.54 | 132.6 | 133.83 | 134.24 | 0.41 | 0.31 | 707161 | 9.49 | 212.95 | 62 | 2026-05-14 14:24:58 |
| Westlife Foodworld Ltd | WESTLIFE | 485.1 | 489.25 | 464 | 486.75 | 471.85 | -14.90 | -3.06 | 305765 | 14.43 | 1024.95 | 398.4 | 2026-05-14 14:24:52 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 844.85 | 855 | 826.35 | 838.55 | 850.3 | 11.75 | 1.40 | 284596 | 24.20 | 2449.7 | 756.85 | 2026-05-14 14:24:58 |
| Wipro Ltd. | WIPRO | 188.25 | 189.89 | 187 | 187.8 | 189.56 | 1.76 | 0.94 | 13925710 | 263.98 | 596 | 186.5 | 2026-05-14 14:24:57 |
| Wockhardt Ltd. | WOCKPHARMA | 1573 | 1610 | 1505 | 1565.1 | 1535.1 | -30.00 | -1.92 | 1017674 | 156.22 | 1868.8 | 145.15 | 2026-05-14 14:24:58 |
| Yes Bank Ltd. | YESBANK | 22.31 | 22.45 | 21.88 | 22.11 | 22.25 | 0.14 | 0.63 | 77741214 | 172.97 | 32.85 | 14.4 | 2026-05-14 14:24:57 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 89 | 91.34 | 88.52 | 88.38 | 90.18 | 1.80 | 2.04 | 8830575 | 79.63 | 292 | 68 | 2026-05-14 14:24:57 |
| Zensar Technologies Ltd. | ZENSARTECH | 497.95 | 497.95 | 481.2 | 492.95 | 486.5 | -6.45 | -1.31 | 351203 | 17.09 | 984.95 | 201.5 | 2026-05-14 14:24:59 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 15009 | 15224 | 13880 | 14424 | 14071 | -353.00 | -2.45 | 64916 | 91.34 | 18250 | 8638.55 | 2026-05-14 14:24:57 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 968 | 997 | 961.1 | 939.25 | 986.35 | 47.10 | 5.01 | 4022503 | 396.76 | 1324.3 | 350.25 | 2026-05-14 14:24:58 |
