Select Exchange & Index:
NFT500EQUAL
15132.25
updated on: 14-Aug-2026 [12:44]
Advances - 187 |
Declines - 355 |
Unchanged - 4
Overview
| Open | 15175.75 | Prev. Close | 15175.90 |
|---|---|---|---|
| Day High | 15191.45 | 52 Week High | 15237.75 |
| Day Low | 15110.10 | 52 Week Low | 12210.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 36165 | 36315 | 150.00 | 0.41 |
| Acme Solar Holdings Ltd. | 374.5 | 376.85 | 2.35 | 0.63 |
| Action Construction Equipment Ltd. | 1078.3 | 1081.7 | 3.40 | 0.32 |
| Adani Energy Solutions Ltd. | 1583 | 1603.2 | 20.20 | 1.28 |
| Adani Enterprises Ltd. | 2964.9 | 3012.1 | 47.20 | 1.59 |
| Adani Green Energy Ltd. | 1319 | 1337.3 | 18.30 | 1.39 |
| Adani Ports and Special Economic Zone Ltd. | 1658 | 1684.3 | 26.30 | 1.59 |
| Adani Total Gas Ltd. | 655.05 | 655.55 | 0.50 | 0.08 |
| Aditya Birla Real Estate Ltd. | 1393.8 | 1397.3 | 3.50 | 0.25 |
| Aegis Logistics Ltd. | 1247 | 1266 | 19.00 | 1.52 |
| Aegis Vopak Terminals Ltd. | 271.5 | 272 | 0.50 | 0.18 |
| Aether Industries Ltd. | 1580.1 | 1644 | 63.90 | 4.04 |
| Affle 3i Ltd. | 1643 | 1665.5 | 22.50 | 1.37 |
| AIA Engineering Ltd. | 4435.1 | 4567.1 | 132.00 | 2.98 |
| Ajanta Pharma Ltd. | 3614.6 | 3651.1 | 36.50 | 1.01 |
| Amber Enterprises India Ltd. | 7175 | 7255 | 80.00 | 1.11 |
| Anupam Rasayan India Ltd. | 1207.8 | 1215 | 7.20 | 0.60 |
| Apollo Hospitals Enterprise Ltd. | 8600 | 8864 | 264.00 | 3.07 |
| Apollo Tyres Ltd. | 443.05 | 445.4 | 2.35 | 0.53 |
| Asahi India Glass Ltd. | 901 | 939.05 | 38.05 | 4.22 |
| Ashok Leyland Ltd. | 176.23 | 178.49 | 2.26 | 1.28 |
| Aster DM Quality Care Ltd. | 824.3 | 824.95 | 0.65 | 0.08 |
| Avanti Feeds Ltd. | 856.95 | 863.25 | 6.30 | 0.74 |
| Bajaj Auto Ltd. | 11661 | 11757 | 96.00 | 0.82 |
| Balrampur Chini Mills Ltd. | 619.65 | 626.85 | 7.20 | 1.16 |
| Bank Of Baroda | 248 | 248.8 | 0.80 | 0.32 |
| Bata India Ltd. | 727.65 | 757.7 | 30.05 | 4.13 |
| Bayer CropScience Ltd. | 4085.4 | 4086.1 | 0.70 | 0.02 |
| Berger Paints India Ltd. | 546.35 | 559.65 | 13.30 | 2.43 |
| Bharat Heavy Electricals Ltd. | 420 | 426.5 | 6.50 | 1.55 |
| Bharat Petroleum Corporation Ltd. | 315 | 318.05 | 3.05 | 0.97 |
| Bharti Airtel Ltd. | 1939.1 | 1994.6 | 55.50 | 2.86 |
| BLS International Services Ltd. | 270.67 | 277.03 | 6.36 | 2.35 |
| Bombay Burmah Trading Corporation Ltd. | 1471.8 | 1484.9 | 13.10 | 0.89 |
| Bosch Ltd. | 46750 | 47035 | 285.00 | 0.61 |
| Capri Global Capital Ltd. | 231.12 | 231.64 | 0.52 | 0.22 |
| Castrol India Ltd. | 187.42 | 187.44 | 0.02 | 0.01 |
| Cello World Ltd. | 369.75 | 370.35 | 0.60 | 0.16 |
| Central Bank Of India | 31.36 | 31.39 | 0.03 | 0.10 |
| CESC Ltd. | 164.83 | 166.85 | 2.02 | 1.23 |
| CG Power and Industrial Solutions Ltd. | 886.55 | 888.35 | 1.80 | 0.20 |
| Chambal Fertilisers and Chemicals Ltd. | 443.3 | 443.35 | 0.05 | 0.01 |
| Chemplast Sanmar Ltd. | 180.39 | 184.34 | 3.95 | 2.19 |
| CIE Automotive India Ltd. | 408.6 | 409.25 | 0.65 | 0.16 |
| Coromandel International Ltd. | 2088.8 | 2097.8 | 9.00 | 0.43 |
| CreditAccess Grameen Ltd. | 1542.4 | 1559.5 | 17.10 | 1.11 |
| Cummins India Ltd. | 5315 | 5406 | 91.00 | 1.71 |
| Dalmia Bharat Ltd. | 1834.6 | 1840.6 | 6.00 | 0.33 |
| DCM Shriram Ltd. | 1010 | 1025.9 | 15.90 | 1.57 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1456.5 | 1492 | 35.50 | 2.44 |
| Deepak Nitrite Ltd. | 1701.8 | 1711.2 | 9.40 | 0.55 |
| Devyani International Ltd. | 138.51 | 143.17 | 4.66 | 3.36 |
| Divi's Laboratories Ltd. | 8500 | 8520 | 20.00 | 0.24 |
| Dixon Technologies (India) Ltd. | 14035 | 14079 | 44.00 | 0.31 |
| DLF Ltd. | 664 | 665.7 | 1.70 | 0.26 |
| Easy Trip Planners Ltd. | 6.19 | 6.38 | 0.19 | 3.07 |
| eClerx Services Ltd. | 1869.4 | 1913 | 43.60 | 2.33 |
| Eicher Motors Ltd. | 8100 | 8114 | 14.00 | 0.17 |
| Elgi Equipments Ltd. | 576.55 | 615.4 | 38.85 | 6.74 |
| Emami Ltd. | 402.4 | 402.7 | 0.30 | 0.07 |
| Engineers India Ltd. | 240.58 | 242.74 | 2.16 | 0.90 |
| EPL Ltd. | 247.24 | 248.55 | 1.31 | 0.53 |
| Escorts Kubota Ltd. | 3093.4 | 3111.4 | 18.00 | 0.58 |
| Eternal Ltd. | 318 | 319 | 1.00 | 0.31 |
| Fine Organic Industries Ltd. | 5159.6 | 5178.6 | 19.00 | 0.37 |
| Finolex Cables Ltd. | 1249.3 | 1265.2 | 15.90 | 1.27 |
| Fortis Healthcare Ltd. | 906.15 | 913.9 | 7.75 | 0.86 |
| GE Vernova T&D India Ltd. | 4304.7 | 4338 | 33.30 | 0.77 |
| General Insurance Corporation of India | 348.2 | 350.75 | 2.55 | 0.73 |
| Gillette India Ltd. | 7595.5 | 7654.5 | 59.00 | 0.78 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2667.7 | 2680.1 | 12.40 | 0.46 |
| Glenmark Pharmaceuticals Ltd. | 2320 | 2323 | 3.00 | 0.13 |
| GMM Pfaudler Ltd. | 1012.9 | 1029.45 | 16.55 | 1.63 |
| Godrej Agrovet Ltd. | 562.2 | 575.55 | 13.35 | 2.37 |
| Grindwell Norton Ltd. | 2146.3 | 2171.3 | 25.00 | 1.16 |
| Gujarat Ambuja Exports Ltd. | 170.18 | 172.5 | 2.32 | 1.36 |
| Gujarat Fluorochemicals Ltd. | 4714.7 | 4802.4 | 87.70 | 1.86 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 550.4 | 564.5 | 14.10 | 2.56 |
| Gujarat Pipavav Port Ltd. | 151.75 | 154.96 | 3.21 | 2.12 |
| Gujarat State Fertilizers & Chemicals Ltd. | 158.6 | 159.74 | 1.14 | 0.72 |
| Happiest Minds Technologies Ltd. | 394.8 | 418.6 | 23.80 | 6.03 |
| Happy Forgings Ltd. | 2007.6 | 2071.3 | 63.70 | 3.17 |
| Havells India Ltd. | 1270 | 1294.7 | 24.70 | 1.94 |
| HDFC Bank Ltd. | 725 | 726.6 | 1.60 | 0.22 |
| HDFC Life Insurance Company Ltd. | 538.05 | 538.9 | 0.85 | 0.16 |
| HEG Ltd. | 687 | 703 | 16.00 | 2.33 |
| HFCL Ltd. | 227.36 | 228.56 | 1.20 | 0.53 |
| Himadri Speciality Chemical Ltd. | 778.15 | 782.8 | 4.65 | 0.60 |
| Hindustan Aeronautics Ltd. | 4945 | 4952.5 | 7.50 | 0.15 |
| Hitachi Energy India Ltd. | 35360 | 35625 | 265.00 | 0.75 |
| Home First Finance Company India Ltd. | 1175.3 | 1184.5 | 9.20 | 0.78 |
| Honasa Consumer Ltd. | 479.45 | 492.6 | 13.15 | 2.74 |
| ICICI Bank Ltd. | 1406.8 | 1407 | 0.20 | 0.01 |
| Indigo Paints Ltd. | 1130.4 | 1173.2 | 42.80 | 3.79 |
| Indraprastha Gas Ltd. | 151.77 | 152.55 | 0.78 | 0.51 |
| Indus Towers Ltd. | 383.2 | 384 | 0.80 | 0.21 |
| International Gemological Institute Ltd. | 345.1 | 346.9 | 1.80 | 0.52 |
| Inventurus Knowledge Solutions Ltd. | 1781.5 | 1817.9 | 36.40 | 2.04 |
| Jai Balaji Industries Ltd. | 68.87 | 69.22 | 0.35 | 0.51 |
| Jindal Saw Ltd. | 264.4 | 267.25 | 2.85 | 1.08 |
| Jindal Stainless Ltd. | 735.4 | 739.85 | 4.45 | 0.61 |
| JSW Dulux Ltd. | 3123.5 | 3168.6 | 45.10 | 1.44 |
| JSW Energy Ltd. | 558.6 | 559.95 | 1.35 | 0.24 |
| JSW Holdings Ltd. | 11670 | 11917 | 247.00 | 2.12 |
| Jubilant FoodWorks Ltd. | 491.55 | 508.3 | 16.75 | 3.41 |
| Jubilant Ingrevia Ltd. | 736.3 | 737 | 0.70 | 0.10 |
| Just Dial Ltd. | 677.85 | 682 | 4.15 | 0.61 |
| Jyoti CNC Automation Ltd. | 832.55 | 832.65 | 0.10 | 0.01 |
| K.P.R. Mill Ltd. | 1084.7 | 1106 | 21.30 | 1.96 |
| Kalpataru Projects International Ltd. | 1365.1 | 1367 | 1.90 | 0.14 |
| Kirloskar Oil Engines Ltd. | 2059.9 | 2087.1 | 27.20 | 1.32 |
| KRBL Ltd. | 372.4 | 388.1 | 15.70 | 4.22 |
| Krishna Institute of Medical Sciences Ltd | 807.55 | 811.2 | 3.65 | 0.45 |
| Latent View Analytics Ltd. | 285.25 | 285.6 | 0.35 | 0.12 |
| Lemon Tree Hotels Ltd. | 109.05 | 109.08 | 0.03 | 0.03 |
| Life Insurance Corporation of India | 412.15 | 412.65 | 0.50 | 0.12 |
| Linde India Ltd. | 6688.5 | 6709.5 | 21.00 | 0.31 |
| Lloyds Metals & Energy Ltd. | 1898.4 | 1927.8 | 29.40 | 1.55 |
| Lodha Developers Ltd. | 1232.3 | 1245.2 | 12.90 | 1.05 |
| Mahanagar Gas Ltd. | 1125.8 | 1149 | 23.20 | 2.06 |
| Maharashtra Scooters Ltd. | 13340 | 13397 | 57.00 | 0.43 |
| Mahindra Holidays & Resorts India Ltd. | 223.88 | 225.35 | 1.47 | 0.66 |
| Mahindra Lifespace Developers Ltd. | 383.75 | 384.75 | 1.00 | 0.26 |
| Mankind Pharma Ltd. | 2404.4 | 2444 | 39.60 | 1.65 |
| Maruti Suzuki India Ltd. | 13905 | 13908 | 3.00 | 0.02 |
| Max Financial Services Ltd. | 1512.4 | 1563.3 | 50.90 | 3.37 |
| Medplus Health Services Ltd. | 667.9 | 668.9 | 1.00 | 0.15 |
| Minda Corporation Ltd. | 712.05 | 768.1 | 56.05 | 7.87 |
| MMTC Ltd. | 63.89 | 64.4 | 0.51 | 0.80 |
| Motherson Sumi Wiring India Ltd. | 40.44 | 40.58 | 0.14 | 0.35 |
| MRF Ltd. | 130985 | 132000 | 1015.00 | 0.77 |
| Natco Pharma Ltd. | 951.7 | 952.4 | 0.70 | 0.07 |
| Nestle India Ltd. | 1506.9 | 1511.5 | 4.60 | 0.31 |
| Neuland Laboratories Ltd. | 23207 | 23394 | 187.00 | 0.81 |
| Oracle Financial Services Software Ltd. | 11420 | 11687 | 267.00 | 2.34 |
| Page Industries Ltd. | 36520 | 36870 | 350.00 | 0.96 |
| Petronet LNG Ltd. | 279.3 | 282 | 2.70 | 0.97 |
| Pidilite Industries Ltd. | 1696.1 | 1704 | 7.90 | 0.47 |
| Power Grid Corporation Of India Ltd. | 266.6 | 266.75 | 0.15 | 0.06 |
| Praj Industries Ltd. | 321.55 | 336.45 | 14.90 | 4.63 |
| Punjab National Bank | 117.59 | 117.95 | 0.36 | 0.31 |
| Rajesh Exports Ltd. | 80.99 | 81.85 | 0.86 | 1.06 |
| Ramkrishna Forgings Ltd. | 733.3 | 736.65 | 3.35 | 0.46 |
| Ratnamani Metals & Tubes Ltd. | 2298 | 2353.7 | 55.70 | 2.42 |
| Raymond Lifestyle Ltd. | 738.55 | 746.7 | 8.15 | 1.10 |
| Restaurant Brands Asia Ltd. | 98.35 | 101.5 | 3.15 | 3.20 |
| Sai Life Sciences Ltd. | 1451.2 | 1452.7 | 1.50 | 0.10 |
| Samvardhana Motherson International Ltd. | 167.4 | 167.7 | 0.30 | 0.18 |
| Sapphire Foods India Ltd. | 233.29 | 235.5 | 2.21 | 0.95 |
| Schneider Electric Infrastructure Ltd. | 1379.1 | 1381 | 1.90 | 0.14 |
| Shyam Metalics And Energy Ltd. | 978.7 | 993.4 | 14.70 | 1.50 |
| Signatureglobal (India) Ltd. | 801.05 | 805.4 | 4.35 | 0.54 |
| SJVN Ltd. | 67.13 | 67.21 | 0.08 | 0.12 |
| Star Health and Allied Insurance Company Ltd. | 584.6 | 590.05 | 5.45 | 0.93 |
| Sumitomo Chemical India Ltd. | 543 | 552 | 9.00 | 1.66 |
| Tamilnad Mercantile Bank Ltd. | 845.85 | 849.9 | 4.05 | 0.48 |
| Tata Chemicals Ltd. | 672.05 | 673.9 | 1.85 | 0.28 |
| Tata Power Company Ltd. | 382.8 | 388.7 | 5.90 | 1.54 |
| TBO Tek Ltd. | 1604.9 | 1651.9 | 47.00 | 2.93 |
| The Federal Bank Ltd. | 352.45 | 352.75 | 0.30 | 0.09 |
| The Fertilisers And Chemicals Travancore Ltd. | 818.95 | 827.8 | 8.85 | 1.08 |
| The Ramco Cements Ltd. | 908.8 | 930.65 | 21.85 | 2.40 |
| Timken India Ltd. | 3260.3 | 3310.6 | 50.30 | 1.54 |
| Titan Company Ltd. | 5063.7 | 5084 | 20.30 | 0.40 |
| Torrent Power Ltd. | 1318 | 1319 | 1.00 | 0.08 |
| Transformers & Rectifiers (India) Ltd. | 292 | 299.1 | 7.10 | 2.43 |
| Trent Ltd. | 2990 | 3003.3 | 13.30 | 0.44 |
| Triveni Engineering & Industries Ltd. | 249.84 | 261.31 | 11.47 | 4.59 |
| Triveni Turbine Ltd. | 591.95 | 592.45 | 0.50 | 0.08 |
| Ujjivan Small Finance Bank Ltd. | 71.19 | 72.3 | 1.11 | 1.56 |
| Union Bank Of India | 186.5 | 186.86 | 0.36 | 0.19 |
| United Spirits Ltd. | 1515 | 1543 | 28.00 | 1.85 |
| UNO Minda Ltd. | 1240 | 1243.4 | 3.40 | 0.27 |
| UTI Asset Management Company Ltd. | 908.5 | 909.65 | 1.15 | 0.13 |
| Vardhman Textiles Ltd. | 590.85 | 594.8 | 3.95 | 0.67 |
| Varroc Engineering Ltd. | 841.95 | 847 | 5.05 | 0.60 |
| Vedant Fashions Ltd. | 523 | 528.8 | 5.80 | 1.11 |
| Ventive Hospitality Ltd. | 588.45 | 591.45 | 3.00 | 0.51 |
| Vodafone Idea Ltd. | 13.51 | 14.09 | 0.58 | 4.29 |
| Voltas Ltd. | 1289.5 | 1326.9 | 37.40 | 2.90 |
| Welspun Corp Ltd. | 1883.9 | 1888.7 | 4.80 | 0.25 |
| Welspun Living Ltd. | 159.83 | 168.88 | 9.05 | 5.66 |
| Wipro Ltd. | 183.1 | 184.9 | 1.80 | 0.98 |
| Wockhardt Ltd. | 1912.9 | 1935 | 22.10 | 1.16 |
| Zee Entertainment Enterprises Ltd. | 96.75 | 102.46 | 5.71 | 5.90 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2616.2 | 2634.9 | 18.70 | 0.71 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1183 | 1179.6 | -3.40 | -0.29 |
| Aarti Industries Ltd. | 538.2 | 532.75 | -5.45 | -1.01 |
| Aavas Financiers Ltd. | 1431.8 | 1400.8 | -31.00 | -2.17 |
| ABB India Ltd. | 7710 | 7685 | -25.00 | -0.32 |
| Abbott India Ltd. | 27620 | 27145 | -475.00 | -1.72 |
| ACC Ltd. | 1324.7 | 1321 | -3.70 | -0.28 |
| Adani Power Ltd. | 206.1 | 205.55 | -0.55 | -0.27 |
| Aditya Birla Capital Ltd. | 407.7 | 403.7 | -4.00 | -0.98 |
| Aditya Birla Fashion and Retail Ltd. | 56.73 | 56.55 | -0.18 | -0.32 |
| Aditya Birla Lifestyle Brands Ltd. | 89.96 | 89.72 | -0.24 | -0.27 |
| Aditya Birla Sun Life AMC Ltd. | 1026.4 | 1023.5 | -2.90 | -0.28 |
| Afcons Infrastructure Ltd. | 271.6 | 270 | -1.60 | -0.59 |
| Alembic Pharmaceuticals Ltd. | 831.2 | 827.95 | -3.25 | -0.39 |
| Alkem Laboratories Ltd. | 5449.5 | 5402 | -47.50 | -0.87 |
| Alkyl Amines Chemicals Ltd. | 1923.1 | 1915 | -8.10 | -0.42 |
| Allcargo Logistics Ltd. | 10.07 | 9.83 | -0.24 | -2.38 |
| Alok Industries Ltd. | 11.71 | 11.64 | -0.07 | -0.60 |
| Amara Raja Energy & Mobility Ltd. | 948.8 | 947.35 | -1.45 | -0.15 |
| Ambuja Cements Ltd. | 419.4 | 416.8 | -2.60 | -0.62 |
| Anand Rathi Wealth Ltd. | 2198.8 | 2194.9 | -3.90 | -0.18 |
| Angel One Ltd. | 292 | 287.3 | -4.70 | -1.61 |
| Apar Industries Ltd. | 17225 | 16764 | -461.00 | -2.68 |
| APL Apollo Tubes Ltd. | 2064.3 | 2050 | -14.30 | -0.69 |
| Aptus Value Housing Finance India Ltd. | 253.8 | 251 | -2.80 | -1.10 |
| Archean Chemical Industries Ltd. | 509.25 | 506.25 | -3.00 | -0.59 |
| Asian Paints Ltd. | 2755.5 | 2694.5 | -61.00 | -2.21 |
| Astral Ltd. | 1592 | 1563.4 | -28.60 | -1.80 |
| Astrazeneca Pharma India Ltd. | 7792.5 | 7758.5 | -34.00 | -0.44 |
| Atul Ltd. | 6903 | 6731 | -172.00 | -2.49 |
| AU Small Finance Bank Ltd. | 1098 | 1088.3 | -9.70 | -0.88 |
| Aurobindo Pharma Ltd. | 1663.4 | 1630.6 | -32.80 | -1.97 |
| Authum Investment & Infrastructure Ltd. | 579.1 | 573.6 | -5.50 | -0.95 |
| AWL Agri Business Ltd. | 192.11 | 190.64 | -1.47 | -0.77 |
| Axis Bank Ltd. | 1221.8 | 1213.2 | -8.60 | -0.70 |
| Bajaj Finance Ltd. | 1090.8 | 1088.9 | -1.90 | -0.17 |
| Bajaj Finserv Ltd. | 2025 | 2020.1 | -4.90 | -0.24 |
| Bajaj Holdings & Investment Ltd. | 11500 | 11470 | -30.00 | -0.26 |
| Bajaj Housing Finance Ltd. | 84.37 | 84.31 | -0.06 | -0.07 |
| Balaji Amines Ltd. | 2095.9 | 2079.1 | -16.80 | -0.80 |
| Balkrishna Industries Ltd. | 2410 | 2359.3 | -50.70 | -2.10 |
| Bandhan Bank Ltd. | 175.9 | 174.21 | -1.69 | -0.96 |
| Bank Of India | 144.87 | 144.1 | -0.77 | -0.53 |
| Bank Of Maharashtra | 81.65 | 80.21 | -1.44 | -1.76 |
| BASF India Ltd. | 4134.2 | 4109.4 | -24.80 | -0.60 |
| BEML Ltd. | 1910.6 | 1878.1 | -32.50 | -1.70 |
| Bharat Dynamics Ltd. | 1375.5 | 1368.2 | -7.30 | -0.53 |
| Bharat Electronics Ltd. | 410.5 | 410.45 | -0.05 | -0.01 |
| Bharat Forge Ltd. | 2088 | 2065 | -23.00 | -1.10 |
| Bikaji Foods International Ltd. | 616.9 | 610.65 | -6.25 | -1.01 |
| Biocon Ltd. | 420 | 416.25 | -3.75 | -0.89 |
| Birla Corporation Ltd. | 902.05 | 901.2 | -0.85 | -0.09 |
| Birlasoft Ltd. | 313.55 | 312.55 | -1.00 | -0.32 |
| Blue Dart Express Ltd. | 5101 | 5082 | -19.00 | -0.37 |
| Blue Jet Healthcare Ltd. | 594.6 | 587.45 | -7.15 | -1.20 |
| Blue Star Ltd. | 1514 | 1505 | -9.00 | -0.59 |
| Borosil Renewables Ltd. | 579 | 574.65 | -4.35 | -0.75 |
| Brainbees Solutions Ltd. | 214.14 | 211.31 | -2.83 | -1.32 |
| Brigade Enterprises Ltd. | 589.65 | 589.15 | -0.50 | -0.08 |
| Britannia Industries Ltd. | 5615 | 5575.5 | -39.50 | -0.70 |
| BSE Ltd. | 3502.8 | 3464.9 | -37.90 | -1.08 |
| Campus Activewear Ltd. | 219.95 | 218.78 | -1.17 | -0.53 |
| Can Fin Homes Ltd. | 821.85 | 817.05 | -4.80 | -0.58 |
| Canara Bank | 131.8 | 130.63 | -1.17 | -0.89 |
| Caplin Point Laboratories Ltd. | 2499.7 | 2481.6 | -18.10 | -0.72 |
| Carborundum Universal Ltd. | 1184.6 | 1157.2 | -27.40 | -2.31 |
| CCL Products (India) Ltd. | 1143 | 1137.9 | -5.10 | -0.45 |
| CE Info Systems Ltd. | 993.7 | 993.6 | -0.10 | -0.01 |
| Ceat Ltd. | 3696.5 | 3690 | -6.50 | -0.18 |
| Central Depository Services (India) Ltd. | 1350 | 1343 | -7.00 | -0.52 |
| Century Plyboards (India) Ltd. | 763.7 | 758 | -5.70 | -0.75 |
| Cera Sanitaryware Ltd. | 5925.5 | 5922 | -3.50 | -0.06 |
| Chalet Hotels Ltd. | 823.75 | 823 | -0.75 | -0.09 |
| Chennai Petroleum Corporation Ltd. | 1341.8 | 1334 | -7.80 | -0.58 |
| Choice International Ltd. | 810.25 | 807.9 | -2.35 | -0.29 |
| Cholamandalam Financial Holdings Ltd. | 1584.7 | 1562.8 | -21.90 | -1.38 |
| Cholamandalam Investment and Finance Company Ltd. | 1927.9 | 1900.9 | -27.00 | -1.40 |
| Cipla Ltd. | 1458.8 | 1457.6 | -1.20 | -0.08 |
| City Union Bank Ltd. | 210.52 | 209.31 | -1.21 | -0.57 |
| Clean Science And Technology Ltd. | 836.35 | 822.85 | -13.50 | -1.61 |
| Coal India Ltd. | 410.5 | 408.4 | -2.10 | -0.51 |
| Cochin Shipyard Ltd. | 1507 | 1494 | -13.00 | -0.86 |
| Coforge Ltd. | 1829 | 1816.2 | -12.80 | -0.70 |
| Cohance Lifesciences Ltd. | 444.2 | 441.45 | -2.75 | -0.62 |
| Colgate-Palmolive (India) Ltd. | 1995.5 | 1977.5 | -18.00 | -0.90 |
| Computer Age Management Services Ltd. | 773 | 763.35 | -9.65 | -1.25 |
| Concord Biotech Ltd. | 1454.5 | 1448.6 | -5.90 | -0.41 |
| Container Corporation Of India Ltd. | 533.65 | 533.4 | -0.25 | -0.05 |
| Craftsman Automation Ltd. | 10380 | 10321 | -59.00 | -0.57 |
| CRISIL Ltd. | 4466.4 | 4434 | -32.40 | -0.73 |
| Crompton Greaves Consumer Electricals Ltd. | 248.15 | 246.6 | -1.55 | -0.62 |
| CSB Bank Ltd. | 323.75 | 320.85 | -2.90 | -0.90 |
| Cyient Ltd. | 879.65 | 866.7 | -12.95 | -1.47 |
| Data Patterns (India) Ltd. | 4529.3 | 4486 | -43.30 | -0.96 |
| Delhivery Ltd. | 467 | 463.5 | -3.50 | -0.75 |
| DOMS Industries Ltd. | 2234.6 | 2230.3 | -4.30 | -0.19 |
| Dr. Lal Pathlabs Ltd. | 1968.4 | 1919.2 | -49.20 | -2.50 |
| Dr. Reddy's Laboratories Ltd. | 1206 | 1195.2 | -10.80 | -0.90 |
| E.I.D. - Parry (India) Ltd. | 780.3 | 776.65 | -3.65 | -0.47 |
| EIH Ltd. | 300.65 | 300.35 | -0.30 | -0.10 |
| Elecon Engineering Company Ltd. | 443.3 | 438.45 | -4.85 | -1.09 |
| Emcure Pharmaceuticals Ltd. | 2009.6 | 1966.8 | -42.80 | -2.13 |
| Endurance Technologies Ltd. | 2975.3 | 2904 | -71.30 | -2.40 |
| Equitas Small Finance Bank Ltd. | 75.95 | 74.83 | -1.12 | -1.47 |
| Eris Lifesciences Ltd. | 1380.3 | 1370.5 | -9.80 | -0.71 |
| Exide Industries Ltd. | 485.5 | 479.2 | -6.30 | -1.30 |
| FDC Ltd. | 358.75 | 356.9 | -1.85 | -0.52 |
| Finolex Industries Ltd. | 161.91 | 161 | -0.91 | -0.56 |
| Firstsource Solutions Ltd. | 272.2 | 268.05 | -4.15 | -1.52 |
| Five-Star Business Finance Ltd. | 545.2 | 540.65 | -4.55 | -0.83 |
| FSN E-Commerce Ventures Ltd. | 331.15 | 329.85 | -1.30 | -0.39 |
| GAIL (India) Ltd. | 175.9 | 174.28 | -1.62 | -0.92 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2632.3 | 2621.8 | -10.50 | -0.40 |
| Gland Pharma Ltd. | 2967.6 | 2965 | -2.60 | -0.09 |
| Global Health Ltd. | 1410.4 | 1398.6 | -11.80 | -0.84 |
| GMR Airports Ltd. | 103 | 102.78 | -0.22 | -0.21 |
| Go Digit General Insurance Ltd. | 260.05 | 259.35 | -0.70 | -0.27 |
| Godawari Power And Ispat Ltd. | 243.31 | 236.14 | -7.17 | -2.95 |
| Godfrey Phillips India Ltd. | 2160 | 2147.1 | -12.90 | -0.60 |
| Godrej Consumer Products Ltd. | 936.9 | 936.1 | -0.80 | -0.09 |
| Godrej Industries Ltd. | 1255.6 | 1253.7 | -1.90 | -0.15 |
| Godrej Properties Ltd. | 2028 | 1999 | -29.00 | -1.43 |
| Granules India Ltd. | 857.55 | 857.25 | -0.30 | -0.03 |
| Graphite India Ltd. | 734.85 | 726.6 | -8.25 | -1.12 |
| Grasim Industries Ltd. | 3257 | 3233.6 | -23.40 | -0.72 |
| Gravita India Ltd. | 1819.7 | 1792.9 | -26.80 | -1.47 |
| Gujarat Energy Ltd. | 284.4 | 280.8 | -3.60 | -1.27 |
| Gujarat Mineral Development Corporation Ltd. | 593.25 | 583 | -10.25 | -1.73 |
| HBL Engineering Ltd. | 693.05 | 682.8 | -10.25 | -1.48 |
| HCL Technologies Ltd. | 1370 | 1365.1 | -4.90 | -0.36 |
| HDFC Asset Management Company Ltd. | 2499.5 | 2472 | -27.50 | -1.10 |
| Hero MotoCorp Ltd. | 5850 | 5819.5 | -30.50 | -0.52 |
| Hexaware Technologies Ltd. | 574.55 | 570.05 | -4.50 | -0.78 |
| Hindalco Industries Ltd. | 1046.25 | 1031.6 | -14.65 | -1.40 |
| Hindustan Copper Ltd. | 544.45 | 526 | -18.45 | -3.39 |
| Hindustan Petroleum Corporation Ltd. | 392.9 | 372.3 | -20.60 | -5.24 |
| Hindustan Unilever Ltd. | 2092 | 2078.1 | -13.90 | -0.66 |
| Hindustan Zinc Ltd. | 578.35 | 559.5 | -18.85 | -3.26 |
| Honeywell Automation India Ltd. | 37190 | 37150 | -40.00 | -0.11 |
| Housing & Urban Development Corporation Ltd. | 193.91 | 191.35 | -2.56 | -1.32 |
| Hyundai Motor India Ltd. | 2237.1 | 2232 | -5.10 | -0.23 |
| ICICI Lombard General Insurance Company Ltd. | 1628 | 1625.1 | -2.90 | -0.18 |
| ICICI Prudential Life Insurance Company Ltd. | 507 | 505.75 | -1.25 | -0.25 |
| IDBI Bank Ltd. | 82.88 | 82.68 | -0.20 | -0.24 |
| IDFC First Bank Ltd. | 86.55 | 85.75 | -0.80 | -0.92 |
| IIFL Finance Ltd. | 635.95 | 631.7 | -4.25 | -0.67 |
| Indegene Ltd. | 569.8 | 562.35 | -7.45 | -1.31 |
| Indiamart Intermesh Ltd. | 1803.6 | 1783.2 | -20.40 | -1.13 |
| Indian Bank | 897 | 887.1 | -9.90 | -1.10 |
| Indian Energy Exchange Ltd. | 125.5 | 124.25 | -1.25 | -1.00 |
| Indian Oil Corporation Ltd. | 141.5 | 139.37 | -2.13 | -1.51 |
| Indian Overseas Bank | 33.73 | 33.54 | -0.19 | -0.56 |
| Indian Railway Catering And Tourism Corporation Ltd. | 504.45 | 498.45 | -6.00 | -1.19 |
| Indian Railway Finance Corporation Ltd. | 88.35 | 87.64 | -0.71 | -0.80 |
| Indian Renewable Energy Development Agency Ltd. | 117.4 | 116.3 | -1.10 | -0.94 |
| IndusInd Bank Ltd. | 1024.7 | 1018.7 | -6.00 | -0.59 |
| Info Edge (India) Ltd. | 1357.3 | 1345.9 | -11.40 | -0.84 |
| Infosys Ltd. | 1175 | 1170.3 | -4.70 | -0.40 |
| Inox India Ltd. | 1941.9 | 1914.3 | -27.60 | -1.42 |
| Inox Wind Ltd. | 74.1 | 73.74 | -0.36 | -0.49 |
| Intellect Design Arena Ltd. | 701.05 | 700 | -1.05 | -0.15 |
| Interglobe Aviation Ltd. | 5370 | 5350 | -20.00 | -0.37 |
| Ipca Laboratories Ltd. | 1796.3 | 1735 | -61.30 | -3.41 |
| IRB Infrastructure Developers Ltd. | 19.21 | 19.17 | -0.04 | -0.21 |
| Ircon International Ltd. | 125.9 | 125.3 | -0.60 | -0.48 |
| ITC Hotels Ltd. | 166.99 | 166.15 | -0.84 | -0.50 |
| ITC Ltd. | 278.5 | 276.75 | -1.75 | -0.63 |
| ITI Ltd. | 281.4 | 276.6 | -4.80 | -1.71 |
| Jaiprakash Power Ventures Ltd. | 17.54 | 17.37 | -0.17 | -0.97 |
| JBM Auto Ltd. | 632.9 | 627.5 | -5.40 | -0.85 |
| Jindal Steel Ltd. | 1099.9 | 1098.6 | -1.30 | -0.12 |
| JIO Financial Services Ltd. | 255.6 | 250.7 | -4.90 | -1.92 |
| JK Cement Ltd. | 5348.5 | 5289 | -59.50 | -1.11 |
| JK Lakshmi Cement Ltd. | 549.2 | 548.85 | -0.35 | -0.06 |
| JK Paper Ltd. | 393.55 | 381.4 | -12.15 | -3.09 |
| JM Financial Ltd. | 129.37 | 126.5 | -2.87 | -2.22 |
| JSW Infrastructure Ltd. | 341.35 | 339.5 | -1.85 | -0.54 |
| JSW Steel Ltd. | 1275 | 1266.2 | -8.80 | -0.69 |
| Jubilant Pharmova Ltd. | 890.5 | 879.25 | -11.25 | -1.26 |
| Jupiter Wagons Ltd. | 257.6 | 254.5 | -3.10 | -1.20 |
| Jyothy Labs Ltd. | 199.98 | 197.08 | -2.90 | -1.45 |
| Kajaria Ceramics Ltd. | 1260.9 | 1245.6 | -15.30 | -1.21 |
| Kalyan Jewellers India Ltd. | 613.4 | 611.3 | -2.10 | -0.34 |
| Kansai Nerolac Paints Ltd. | 209.12 | 206.79 | -2.33 | -1.11 |
| Karur Vysya Bank Ltd. | 335.95 | 334.15 | -1.80 | -0.54 |
| Kaynes Technology India Ltd. | 3760.5 | 3687.3 | -73.20 | -1.95 |
| KEC International Ltd. | 444.65 | 438.8 | -5.85 | -1.32 |
| KEI Industries Ltd. | 5789 | 5696.1 | -92.90 | -1.60 |
| KFin Technologies Ltd. | 929 | 921.6 | -7.40 | -0.80 |
| Kirloskar Brothers Ltd. | 1935.5 | 1921.4 | -14.10 | -0.73 |
| KNR Constructions Ltd. | 134.58 | 132.43 | -2.15 | -1.60 |
| Kotak Mahindra Bank Ltd. | 392.4 | 391.65 | -0.75 | -0.19 |
| KPIT Technologies Ltd. | 620.5 | 616.4 | -4.10 | -0.66 |
| KSB Ltd. | 802.8 | 801 | -1.80 | -0.22 |
| L&T Finance Ltd. | 315.35 | 309.15 | -6.20 | -1.97 |
| L&T Technology Services Ltd. | 3604.7 | 3502.4 | -102.30 | -2.84 |
| Larsen & Toubro Ltd. | 4070.7 | 4053.8 | -16.90 | -0.42 |
| Laurus Labs Ltd. | 1851.7 | 1827.5 | -24.20 | -1.31 |
| Leela Palaces Hotels & Resorts Ltd. | 508.45 | 505.75 | -2.70 | -0.53 |
| LIC Housing Finance Ltd. | 502 | 499.55 | -2.45 | -0.49 |
| LTM Ltd. | 4765 | 4714.4 | -50.60 | -1.06 |
| Lupin Ltd. | 2250.3 | 2240.6 | -9.70 | -0.43 |
| Maharashtra Seamless Ltd. | 612 | 611.5 | -0.50 | -0.08 |
| Mahindra & Mahindra Financial Services Ltd. | 396.4 | 392.2 | -4.20 | -1.06 |
| Mahindra & Mahindra Ltd. | 3428.2 | 3415 | -13.20 | -0.39 |
| Manappuram Finance Ltd. | 348.4 | 347.45 | -0.95 | -0.27 |
| Mangalore Refinery And Petrochemicals Ltd. | 174.38 | 171.45 | -2.93 | -1.68 |
| Marico Ltd. | 864.45 | 863.5 | -0.95 | -0.11 |
| Mastek Ltd. | 1826.4 | 1821 | -5.40 | -0.30 |
| Max Healthcare Institute Ltd. | 1013.3 | 1002.5 | -10.80 | -1.07 |
| Mazagon Dock Shipbuilders Ltd. | 2571 | 2569 | -2.00 | -0.08 |
| Metro Brands Ltd. | 943.8 | 934 | -9.80 | -1.04 |
| Metropolis Healthcare Ltd. | 558.5 | 552.65 | -5.85 | -1.05 |
| Motilal Oswal Financial Services Ltd. | 897.5 | 891.95 | -5.55 | -0.62 |
| Mphasis Ltd. | 2541 | 2538 | -3.00 | -0.12 |
| MTAR Technologies Ltd. | 7234 | 7090 | -144.00 | -1.99 |
| Multi Commodity Exchange Of India Ltd. | 2970 | 2933.9 | -36.10 | -1.22 |
| Muthoot Finance Ltd. | 2875.7 | 2842.4 | -33.30 | -1.16 |
| Narayana Hrudayalaya Ltd. | 1831 | 1829.3 | -1.70 | -0.09 |
| National Aluminium Company Ltd. | 400.5 | 378.8 | -21.70 | -5.42 |
| Nava Ltd. | 581.15 | 579.15 | -2.00 | -0.34 |
| Navin Fluorine International Ltd. | 8294 | 8246 | -48.00 | -0.58 |
| NBCC (India) Ltd. | 92.07 | 90.4 | -1.67 | -1.81 |
| NCC Ltd. | 144.72 | 142.45 | -2.27 | -1.57 |
| Netweb Technologies India Ltd. | 5181 | 5036.9 | -144.10 | -2.78 |
| Network 18 Media & Investments Ltd. | 29.01 | 29 | -0.01 | -0.03 |
| NHPC Ltd. | 77.5 | 77.12 | -0.38 | -0.49 |
| Nippon Life India Asset Management Ltd. | 1177 | 1164.3 | -12.70 | -1.08 |
| Niva Bupa Health Insurance Company Ltd. | 84.18 | 83.26 | -0.92 | -1.09 |
| NLC India Ltd. | 274.35 | 272.3 | -2.05 | -0.75 |
| NMDC Ltd. | 85 | 83.85 | -1.15 | -1.35 |
| NMDC Steel Ltd. | 45.29 | 44.73 | -0.56 | -1.24 |
| NTPC Green Energy Ltd. | 92.36 | 91.9 | -0.46 | -0.50 |
| NTPC Ltd. | 344.25 | 338.65 | -5.60 | -1.63 |
| Nuvama Wealth Management Ltd. | 1704.9 | 1695.5 | -9.40 | -0.55 |
| Nuvoco Vistas Corporation Ltd. | 337 | 333.9 | -3.10 | -0.92 |
| Oberoi Realty Ltd. | 1846 | 1839 | -7.00 | -0.38 |
| Oil & Natural Gas Corporation Ltd. | 239.9 | 236 | -3.90 | -1.63 |
| Oil India Ltd. | 479.8 | 469.35 | -10.45 | -2.18 |
| Olectra Greentech Ltd. | 1393.5 | 1328.7 | -64.80 | -4.65 |
| One97 Communications Ltd. | 1649.5 | 1610.2 | -39.30 | -2.38 |
| Onesource Specialty Pharma Ltd. | 1571.3 | 1555 | -16.30 | -1.04 |
| Patanjali Foods Ltd. | 353.85 | 348.95 | -4.90 | -1.38 |
| PB Fintech Ltd. | 1744 | 1743.7 | -0.30 | -0.02 |
| PCBL Chemical Ltd. | 314.7 | 314.5 | -0.20 | -0.06 |
| Persistent Systems Ltd. | 5523 | 5521 | -2.00 | -0.04 |
| PG Electroplast Ltd. | 615 | 610 | -5.00 | -0.81 |
| PI Industries Ltd. | 2494.3 | 2482.6 | -11.70 | -0.47 |
| Piramal Pharma Ltd. | 212.67 | 207.45 | -5.22 | -2.45 |
| PNB Housing Finance Ltd. | 1164.8 | 1153.2 | -11.60 | -1.00 |
| PNC Infratech Ltd. | 219.39 | 217 | -2.39 | -1.09 |
| Poly Medicure Ltd. | 1812.8 | 1782.9 | -29.90 | -1.65 |
| Polycab India Ltd. | 9297 | 9265.5 | -31.50 | -0.34 |
| Poonawalla Fincorp Ltd. | 502.7 | 494.15 | -8.55 | -1.70 |
| Power Finance Corporation Ltd. | 378.95 | 375.45 | -3.50 | -0.92 |
| Premier Energies Ltd. | 1035.8 | 1017 | -18.80 | -1.82 |
| Prestige Estates Projects Ltd. | 1618.9 | 1601.8 | -17.10 | -1.06 |
| Procter & Gamble Hygiene and Health Care Ltd. | 8487 | 8480 | -7.00 | -0.08 |
| PVR Inox Ltd. | 1176.1 | 1172.5 | -3.60 | -0.31 |
| Quess Corp Ltd. | 333.2 | 329.9 | -3.30 | -0.99 |
| Radico Khaitan Ltd. | 4675.2 | 4634 | -41.20 | -0.88 |
| Rail Vikas Nigam Ltd. | 228.15 | 226.2 | -1.95 | -0.85 |
| Railtel Corporation Of India Ltd. | 285.2 | 283.45 | -1.75 | -0.61 |
| Rainbow Children's Medicare Ltd. | 1453 | 1419.6 | -33.40 | -2.30 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.47 | 124.3 | -0.17 | -0.14 |
| RattanIndia Enterprises Ltd. | 30.41 | 30.16 | -0.25 | -0.82 |
| Raymond Ltd. | 642 | 633.45 | -8.55 | -1.33 |
| RBL Bank Ltd. | 387.25 | 385.25 | -2.00 | -0.52 |
| REC Ltd. | 346.5 | 335.15 | -11.35 | -3.28 |
| Redington Ltd. | 346 | 337.35 | -8.65 | -2.50 |
| Reliance Industries Ltd. | 1317 | 1305.5 | -11.50 | -0.87 |
| Reliance Power Ltd. | 23.22 | 22.97 | -0.25 | -1.08 |
| RHI Magnesita India Ltd. | 391.65 | 382 | -9.65 | -2.46 |
| Rites Ltd. | 224.46 | 222.5 | -1.96 | -0.87 |
| Route Mobile Ltd. | 514.6 | 506.2 | -8.40 | -1.63 |
| RR Kabel Ltd. | 2834.2 | 2780 | -54.20 | -1.91 |
| Safari Industries (India) Ltd. | 1492.4 | 1479.3 | -13.10 | -0.88 |
| Sagility Ltd. | 42.66 | 42.2 | -0.46 | -1.08 |
| Sammaan Capital Ltd. | 161.83 | 156.3 | -5.53 | -3.42 |
| Sanofi India Ltd. | 3248.6 | 3246 | -2.60 | -0.08 |
| Saregama India Ltd. | 531.65 | 523 | -8.65 | -1.63 |
| SBFC Finance Ltd. | 94.56 | 93.89 | -0.67 | -0.71 |
| SBI Cards And Payment Services Ltd. | 641 | 638.45 | -2.55 | -0.40 |
| SBI Life Insurance Company Ltd. | 1812 | 1791.4 | -20.60 | -1.14 |
| Schaeffler India Ltd. | 4111.2 | 4057.7 | -53.50 | -1.30 |
| Shree Cement Ltd. | 25245 | 24810 | -435.00 | -1.72 |
| Shree Renuka Sugars Ltd. | 22.12 | 21.94 | -0.18 | -0.81 |
| Shriram Finance Ltd. | 1132.3 | 1125.9 | -6.40 | -0.57 |
| Siemens Energy India Ltd. | 3561.2 | 3556.5 | -4.70 | -0.13 |
| Siemens Ltd. | 3987 | 3950.8 | -36.20 | -0.91 |
| SKF India Ltd. | 1606.3 | 1575.1 | -31.20 | -1.94 |
| Sobha Ltd. | 1342.6 | 1332.6 | -10.00 | -0.74 |
| Solar Industries India Ltd. | 20324 | 20024 | -300.00 | -1.48 |
| Sona BLW Precision Forgings Ltd. | 799.9 | 793.9 | -6.00 | -0.75 |
| Sonata Software Ltd. | 326.4 | 325.25 | -1.15 | -0.35 |
| SRF Ltd. | 2608.7 | 2598.7 | -10.00 | -0.38 |
| State Bank Of India | 1083 | 1067.7 | -15.30 | -1.41 |
| Steel Authority Of India Ltd. | 168.68 | 168.51 | -0.17 | -0.10 |
| Sterling and Wilson Renewable Energy Ltd. | 203.87 | 202.51 | -1.36 | -0.67 |
| Sterlite Technologies Ltd. | 660.8 | 643.25 | -17.55 | -2.66 |
| Sun Pharma Advanced Research Company Ltd. | 204.28 | 199.42 | -4.86 | -2.38 |
| Sun Pharmaceutical Industries Ltd. | 1932 | 1919.4 | -12.60 | -0.65 |
| Sun TV Network Ltd. | 487.9 | 484.35 | -3.55 | -0.73 |
| Sundaram Finance Ltd. | 4546 | 4482.7 | -63.30 | -1.39 |
| Sundram Fasteners Ltd. | 1229 | 1221.75 | -7.25 | -0.59 |
| Sunteck Realty Ltd. | 299.35 | 295.8 | -3.55 | -1.19 |
| Supreme Industries Ltd. | 3497 | 3496 | -1.00 | -0.03 |
| Suzlon Energy Ltd. | 47.61 | 47.34 | -0.27 | -0.57 |
| Swan Corp Ltd. | 308.4 | 306.65 | -1.75 | -0.57 |
| Swiggy Ltd. | 279.8 | 279.25 | -0.55 | -0.20 |
| Syngene International Ltd. | 401.3 | 401.15 | -0.15 | -0.04 |
| Syrma SGS Technology Ltd. | 1467.7 | 1461.6 | -6.10 | -0.42 |
| Tanla Platforms Ltd. | 584.25 | 582.25 | -2.00 | -0.34 |
| Tata Communications Ltd. | 1758.2 | 1742.9 | -15.30 | -0.87 |
| Tata Consultancy Services Ltd. | 2375 | 2364 | -11.00 | -0.46 |
| Tata Consumer Products Ltd. | 1090.5 | 1086.4 | -4.10 | -0.38 |
| Tata Elxsi Ltd. | 3778 | 3776.6 | -1.40 | -0.04 |
| Tata Investment Corporation Ltd. | 674.4 | 669.7 | -4.70 | -0.70 |
| Tata Motors Passenger Vehicles Ltd. | 349.6 | 332.9 | -16.70 | -4.78 |
| Tata Steel Ltd. | 184.85 | 182.7 | -2.15 | -1.16 |
| Tata Technologies Ltd. | 868.4 | 859.3 | -9.10 | -1.05 |
| Tata Teleservices (Maharashtra) Ltd. | 38.74 | 38.65 | -0.09 | -0.23 |
| Tech Mahindra Ltd. | 1639 | 1619.7 | -19.30 | -1.18 |
| Techno Electric & Engineering Company Ltd. | 983.6 | 977.55 | -6.05 | -0.62 |
| Tejas Networks Ltd. | 540.2 | 534.35 | -5.85 | -1.08 |
| The Great Eastern Shipping Company Ltd. | 1298.8 | 1283.5 | -15.30 | -1.18 |
| The India Cements Ltd. | 382 | 376.6 | -5.40 | -1.41 |
| The Indian Hotels Company Ltd. | 721.75 | 718.05 | -3.70 | -0.51 |
| The Jammu & Kashmir Bank Ltd. | 157.78 | 156.27 | -1.51 | -0.96 |
| The New India Assurance Company Ltd. | 180.65 | 177.52 | -3.13 | -1.73 |
| The Phoenix Mills Ltd. | 1898.5 | 1891.5 | -7.00 | -0.37 |
| Thermax Ltd. | 4001.6 | 3980.2 | -21.40 | -0.53 |
| Titagarh Rail Systems Ltd. | 850.75 | 835.8 | -14.95 | -1.76 |
| Torrent Pharmaceuticals Ltd. | 4914.5 | 4883.5 | -31.00 | -0.63 |
| Tube Investments of India Ltd. | 2780 | 2754 | -26.00 | -0.94 |
| TVS Motor Company Ltd. | 4342.2 | 4335 | -7.20 | -0.17 |
| TVS Supply Chain Solutions Ltd. | 127.54 | 126.31 | -1.23 | -0.96 |
| UCO Bank | 26.09 | 26.01 | -0.08 | -0.31 |
| Ultratech Cement Ltd. | 11706 | 11651 | -55.00 | -0.47 |
| United Breweries Ltd. | 1389.7 | 1379.4 | -10.30 | -0.74 |
| UPL Ltd. | 568.15 | 561.1 | -7.05 | -1.24 |
| Usha Martin Ltd. | 497.35 | 490.7 | -6.65 | -1.34 |
| V-Guard Industries Ltd. | 331.7 | 329.3 | -2.40 | -0.72 |
| Vaibhav Global Ltd. | 233.4 | 229.95 | -3.45 | -1.48 |
| Valor Estate Ltd. | 112.89 | 112 | -0.89 | -0.79 |
| Varun Beverages Ltd. | 440.5 | 436.3 | -4.20 | -0.95 |
| Vedanta Ltd. | 271.1 | 268.1 | -3.00 | -1.11 |
| Vijaya Diagnostic Centre Ltd. | 1486.5 | 1480.2 | -6.30 | -0.42 |
| VIP Industries Ltd. | 307.7 | 299.9 | -7.80 | -2.53 |
| Vishal Mega Mart Ltd. | 107 | 106.67 | -0.33 | -0.31 |
| Waaree Energies Ltd. | 2687 | 2667 | -20.00 | -0.74 |
| Westlife Foodworld Ltd | 588.75 | 586.05 | -2.70 | -0.46 |
| Whirlpool Of India Ltd. | 784.8 | 781.25 | -3.55 | -0.45 |
| Yes Bank Ltd. | 22.98 | 22.78 | -0.20 | -0.87 |
| Zensar Technologies Ltd. | 498.65 | 492.6 | -6.05 | -1.21 |
| Zydus Lifesciences Ltd. | 1167.3 | 1148.2 | -19.10 | -1.64 |
Market Stats
Advances
187
Declines
355
Unchanged
4
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1179 | 1191.5 | 1173 | 1183 | 1179.6 | -3.40 | -0.29 | 224104 | 26.44 | 1318 | 395.1 | 2026-08-14 12:49:55 |
| 3M India Ltd. | 3MINDIA | 36565 | 36695 | 36205 | 36165 | 36315 | 150.00 | 0.41 | 1144 | 4.15 | 40856.5 | 21300.45 | 2026-08-14 12:47:40 |
| Aarti Industries Ltd. | AARTIIND | 538.2 | 538.2 | 512.5 | 538.2 | 532.75 | -5.45 | -1.01 | 1911424 | 101.83 | 924.4 | 338.05 | 2026-08-14 12:49:55 |
| Aavas Financiers Ltd. | AAVAS | 1431.8 | 1435.9 | 1399.4 | 1431.8 | 1400.8 | -31.00 | -2.17 | 26398 | 3.70 | 2339.35 | 1060.4 | 2026-08-14 12:49:55 |
| ABB India Ltd. | ABB | 7710 | 7825 | 7655 | 7710 | 7685 | -25.00 | -0.32 | 120362 | 92.50 | 9149.95 | 2640 | 2026-08-14 12:49:59 |
| Abbott India Ltd. | ABBOTINDIA | 27800 | 27800 | 27070 | 27620 | 27145 | -475.00 | -1.72 | 13172 | 35.76 | 37000 | 17325 | 2026-08-14 12:44:53 |
| ACC Ltd. | ACC | 1332 | 1332 | 1320.6 | 1324.7 | 1321 | -3.70 | -0.28 | 62355 | 8.24 | 2844 | 1251.7 | 2026-08-14 12:49:55 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 374.55 | 379 | 373.5 | 374.5 | 376.85 | 2.35 | 0.63 | 169557 | 6.39 | 2026-08-14 10:34:57 | ||
| Action Construction Equipment Ltd. | ACE | 1079.1 | 1092.5 | 1078.4 | 1078.3 | 1081.7 | 3.40 | 0.32 | 70703 | 7.65 | 1695 | 217.8 | 2026-08-14 12:49:36 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1588 | 1612.9 | 1575 | 1583 | 1603.2 | 20.20 | 1.28 | 5015761 | 804.13 | 4236.75 | 588 | 2026-08-14 12:49:55 |
| Adani Enterprises Ltd. | ADANIENT | 2965 | 3028.6 | 2950 | 2964.9 | 3012.1 | 47.20 | 1.59 | 974636 | 293.57 | 4190 | 1017.45 | 2026-08-14 12:49:55 |
| Adani Green Energy Ltd. | ADANIGREEN | 1319 | 1342.6 | 1315.1 | 1319 | 1337.3 | 18.30 | 1.39 | 719576 | 96.23 | 2572 | 439.1 | 2026-08-14 12:49:55 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1658 | 1687.8 | 1657.2 | 1658 | 1684.3 | 26.30 | 1.59 | 1060440 | 178.61 | 1891.1 | 395.1 | 2026-08-14 12:49:56 |
| Adani Power Ltd. | ADANIPOWER | 205.91 | 208.14 | 205.35 | 206.1 | 205.55 | -0.55 | -0.27 | 9320726 | 191.59 | 895.85 | 128.1 | 2026-08-14 12:49:59 |
| Adani Total Gas Ltd. | ATGL | 655.15 | 661.2 | 652.65 | 655.05 | 655.55 | 0.50 | 0.08 | 306549 | 20.10 | 4000 | 462.8 | 2026-08-14 12:49:55 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 405.6 | 408.2 | 403 | 407.7 | 403.7 | -4.00 | -0.98 | 312199 | 12.60 | 430.7 | 105.3 | 2026-08-14 10:34:58 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 56.86 | 57.33 | 56.36 | 56.73 | 56.55 | -0.18 | -0.32 | 1145371 | 6.48 | 364.4 | 53.51 | 2026-08-14 10:34:57 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 89.97 | 90.24 | 89.52 | 89.96 | 89.72 | -0.24 | -0.27 | 120167 | 1.08 | 2026-08-14 10:34:57 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1401 | 1427.9 | 1381.2 | 1393.8 | 1397.3 | 3.50 | 0.25 | 124378 | 17.38 | 3140 | 588 | 2026-08-14 12:49:55 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1030 | 1030 | 1020.4 | 1026.4 | 1023.5 | -2.90 | -0.28 | 24162 | 2.47 | 1224.9 | 307 | 2026-08-14 12:49:57 |
| Aegis Logistics Ltd. | AEGISLOG | 1244 | 1290 | 1242 | 1247 | 1266 | 19.00 | 1.52 | 382052 | 48.37 | 1497.8 | 246.6 | 2026-08-14 12:49:56 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 273 | 274.7 | 270.6 | 271.5 | 272 | 0.50 | 0.18 | 166451 | 4.53 | 2026-08-14 10:34:57 | ||
| Aether Industries Ltd. | AETHER | 1588 | 1658 | 1582.5 | 1580.1 | 1644 | 63.90 | 4.04 | 171197 | 28.14 | 1658 | 725 | 2026-08-14 12:49:55 |
| Afcons Infrastructure Ltd. | AFCONS | 269.5 | 272.95 | 269.5 | 271.6 | 270 | -1.60 | -0.59 | 105773 | 2.86 | 2026-08-14 10:34:50 | ||
| Affle 3i Ltd. | AFFLE | 1643 | 1675 | 1632.5 | 1643 | 1665.5 | 22.50 | 1.37 | 55021 | 9.16 | 2185.9 | 866.5 | 2026-08-14 12:49:56 |
| AIA Engineering Ltd. | AIAENG | 4437.9 | 4629.9 | 4414.7 | 4435.1 | 4567.1 | 132.00 | 2.98 | 56352 | 25.74 | 5180 | 2383.5 | 2026-08-14 12:49:55 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3620.9 | 3700.6 | 3603.1 | 3614.6 | 3651.1 | 36.50 | 1.01 | 58295 | 21.28 | 3700.6 | 1111.6 | 2026-08-14 12:49:55 |
| Alembic Pharmaceuticals Ltd. | APLLTD | 832.2 | 832.2 | 815.4 | 831.2 | 827.95 | -3.25 | -0.39 | 29296 | 2.43 | 1303.9 | 462.3 | 2026-08-14 10:34:57 |
| Alkem Laboratories Ltd. | ALKEM | 5432 | 5448 | 5368.5 | 5449.5 | 5402 | -47.50 | -0.87 | 70945 | 38.32 | 6439.9 | 2855 | 2026-08-14 12:49:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1923.1 | 1928.9 | 1904.4 | 1923.1 | 1915 | -8.10 | -0.42 | 20556 | 3.94 | 3199 | 1212 | 2026-08-14 12:49:58 |
| Allcargo Logistics Ltd. | ALLCARGO | 10.1 | 10.43 | 9.76 | 10.07 | 9.83 | -0.24 | -2.38 | 15184192 | 14.93 | 495 | 7.11 | 2026-08-14 12:49:55 |
| Alok Industries Ltd. | ALOKINDS | 11.79 | 11.79 | 11.61 | 11.71 | 11.64 | -0.07 | -0.60 | 1085377 | 1.26 | 39.05 | 10.1 | 2026-08-14 12:49:50 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 951 | 957 | 944.1 | 948.8 | 947.35 | -1.45 | -0.15 | 318027 | 30.13 | 1775.95 | 479.15 | 2026-08-14 12:49:55 |
| Amber Enterprises India Ltd. | AMBER | 7170.5 | 7350 | 7055 | 7175 | 7255 | 80.00 | 1.11 | 643410 | 466.79 | 8974 | 1762.5 | 2026-08-14 12:49:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 419.6 | 419.85 | 416 | 419.4 | 416.8 | -2.60 | -0.62 | 1031009 | 42.97 | 706.95 | 315.3 | 2026-08-14 12:49:55 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2209 | 2225 | 2185.8 | 2198.8 | 2194.9 | -3.90 | -0.18 | 74000 | 16.24 | 4646 | 639.5 | 2026-08-14 12:49:55 |
| Angel One Ltd. | ANGELONE | 292 | 294.3 | 286.25 | 292 | 287.3 | -4.70 | -1.61 | 2747748 | 78.94 | 3896 | 208.63 | 2026-08-14 12:49:55 |
| Anupam Rasayan India Ltd. | ANURAS | 1214 | 1233.8 | 1208.9 | 1207.8 | 1215 | 7.20 | 0.60 | 349875 | 42.51 | 1415 | 570 | 2026-08-14 12:49:43 |
| Apar Industries Ltd. | APARINDS | 17000 | 17118 | 16713 | 17225 | 16764 | -461.00 | -2.68 | 98916 | 165.82 | 18465 | 1153 | 2026-08-14 12:49:56 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 2060 | 2061.3 | 2037 | 2064.3 | 2050 | -14.30 | -0.69 | 116047 | 23.79 | 2301.4 | 941 | 2026-08-14 10:34:57 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8615 | 8910 | 8588.5 | 8600 | 8864 | 264.00 | 3.07 | 886923 | 786.17 | 9050 | 3987.85 | 2026-08-14 12:49:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 444.75 | 446.65 | 440.9 | 443.05 | 445.4 | 2.35 | 0.53 | 156430 | 6.97 | 584.9 | 225.45 | 2026-08-14 12:49:50 |
| Aptus Value Housing Finance India Ltd. | APTUS | 253.5 | 253.8 | 249.25 | 253.8 | 251 | -2.80 | -1.10 | 406000 | 10.19 | 401.65 | 193.03 | 2026-08-14 12:49:57 |
| Archean Chemical Industries Ltd. | ACI | 511.95 | 511.95 | 506.2 | 509.25 | 506.25 | -3.00 | -0.59 | 21747 | 1.10 | 837.7 | 408.35 | 2026-08-14 12:49:22 |
| Asahi India Glass Ltd. | ASAHIINDIA | 898 | 947 | 893.15 | 901 | 939.05 | 38.05 | 4.22 | 469341 | 44.07 | 1074 | 419.65 | 2026-08-14 12:49:57 |
| Ashok Leyland Ltd. | ASHOKLEY | 177.11 | 179.29 | 176.6 | 176.23 | 178.49 | 2.26 | 1.28 | 7825999 | 139.69 | 264.65 | 114.96 | 2026-08-14 12:49:59 |
| Asian Paints Ltd. | ASIANPAINT | 2751 | 2751 | 2692.2 | 2755.5 | 2694.5 | -61.00 | -2.21 | 410082 | 110.50 | 3582.9 | 2115 | 2026-08-14 12:49:56 |
| Aster DM Quality Care Ltd. | ASTERDM | 824.25 | 834.3 | 820.4 | 824.3 | 824.95 | 0.65 | 0.08 | 288307 | 23.78 | 891.3 | 200.6 | 2026-08-14 12:49:52 |
| Astral Ltd. | ASTRAL | 1592 | 1597 | 1561.7 | 1592 | 1563.4 | -28.60 | -1.80 | 657209 | 102.75 | 2454 | 1232.3 | 2026-08-14 12:49:55 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 7834.5 | 7889.5 | 7740 | 7792.5 | 7758.5 | -34.00 | -0.44 | 3172 | 2.46 | 10691 | 2911 | 2026-08-14 12:49:55 |
| Atul Ltd. | ATUL | 6891 | 6939 | 6712 | 6903 | 6731 | -172.00 | -2.49 | 16402 | 11.04 | 9812.9 | 4752 | 2026-08-14 12:49:50 |
| AU Small Finance Bank Ltd. | AUBANK | 1098 | 1098 | 1082.6 | 1098 | 1088.3 | -9.70 | -0.88 | 360678 | 39.25 | 1105.9 | 478.35 | 2026-08-14 10:34:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1662.4 | 1670 | 1622 | 1663.4 | 1630.6 | -32.80 | -1.97 | 580228 | 94.61 | 1682.4 | 397.2 | 2026-08-14 12:49:59 |
| Authum Investment & Infrastructure Ltd. | AIIL | 579.8 | 583 | 572 | 579.1 | 573.6 | -5.50 | -0.95 | 29753 | 1.71 | 2026-08-14 10:34:59 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 830 | 883.15 | 830 | 856.95 | 863.25 | 6.30 | 0.74 | 768272 | 66.32 | 1593.8 | 321.1 | 2026-08-14 12:49:56 |
| Avenue Supermarts Ltd. | DMART | 4074.8 | 4098.9 | 4038 | 4070 | 4070 | 0.00 | 0.00 | 108727 | 44.25 | 5484.85 | 3292 | 2026-08-14 10:34:59 |
| AWL Agri Business Ltd. | AWL | 192 | 192.85 | 190.3 | 192.11 | 190.64 | -1.47 | -0.77 | 447648 | 8.53 | 841.7 | 171.19 | 2026-08-14 12:49:55 |
| Axis Bank Ltd. | AXISBANK | 1216 | 1218.7 | 1208.6 | 1221.8 | 1213.2 | -8.60 | -0.70 | 3284971 | 398.53 | 1418.3 | 707.7 | 2026-08-14 12:49:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11698 | 11785 | 11665 | 11661 | 11757 | 96.00 | 0.82 | 169559 | 199.35 | 12774 | 3461.25 | 2026-08-14 12:49:55 |
| Bajaj Finance Ltd. | BAJFINANCE | 1090.8 | 1098.5 | 1086.2 | 1090.8 | 1088.9 | -1.90 | -0.17 | 2822179 | 307.31 | 9788 | 787.9 | 2026-08-14 12:49:55 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2033.5 | 2033.6 | 2016.1 | 2025 | 2020.1 | -4.90 | -0.24 | 309970 | 62.62 | 2195 | 1215 | 2026-08-14 12:49:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11540 | 11541 | 11387 | 11500 | 11470 | -30.00 | -0.26 | 15752 | 18.07 | 14763 | 5276.95 | 2026-08-14 12:49:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.5 | 84.57 | 84.2 | 84.37 | 84.31 | -0.06 | -0.07 | 540926 | 4.56 | 2026-08-14 10:34:57 | ||
| Balaji Amines Ltd. | BALAMINES | 2096.1 | 2109.7 | 2075.1 | 2095.9 | 2079.1 | -16.80 | -0.80 | 29548 | 6.14 | 3844 | 968.1 | 2026-08-14 12:49:56 |
| Balkrishna Industries Ltd. | BALKRISIND | 2410 | 2423.2 | 2350.1 | 2410 | 2359.3 | -50.70 | -2.10 | 236475 | 55.79 | 3375 | 1796.3 | 2026-08-14 12:49:56 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 620.95 | 633.4 | 616.25 | 619.65 | 626.85 | 7.20 | 1.16 | 236178 | 14.80 | 691.8 | 307.3 | 2026-08-14 12:49:56 |
| Bandhan Bank Ltd. | BANDHANBNK | 175.5 | 176.3 | 173.51 | 175.9 | 174.21 | -1.69 | -0.96 | 1661414 | 28.94 | 314.8 | 128.16 | 2026-08-14 12:49:55 |
| Bank Of Baroda | BANKBARODA | 248 | 250.79 | 247.5 | 248 | 248.8 | 0.80 | 0.32 | 4785351 | 119.06 | 325.5 | 117 | 2026-08-14 12:49:55 |
| Bank Of India | BANKINDIA | 145 | 145 | 143.11 | 144.87 | 144.1 | -0.77 | -0.53 | 2360782 | 34.02 | 178.36 | 45.85 | 2026-08-14 12:49:59 |
| Bank Of Maharashtra | MAHABANK | 81.95 | 81.95 | 79.8 | 81.65 | 80.21 | -1.44 | -1.76 | 5962475 | 47.83 | 94.5 | 16.9 | 2026-08-14 12:49:56 |
| BASF India Ltd. | BASF | 4144.9 | 4158.5 | 4085.2 | 4134.2 | 4109.4 | -24.80 | -0.60 | 15015 | 6.17 | 8750 | 2193 | 2026-08-14 12:49:56 |
| Bata India Ltd. | BATAINDIA | 732.45 | 767.95 | 725.4 | 727.65 | 757.7 | 30.05 | 4.13 | 1680373 | 127.32 | 1989 | 605 | 2026-08-14 12:49:56 |
| Bayer CropScience Ltd. | BAYERCROP | 4095 | 4115.6 | 4072.2 | 4085.4 | 4086.1 | 0.70 | 0.02 | 6402 | 2.62 | 7196.85 | 3920.45 | 2026-08-14 12:44:58 |
| BEML Ltd. | BEML | 1915 | 1925.7 | 1875.1 | 1910.6 | 1878.1 | -32.50 | -1.70 | 112206 | 21.07 | 5488 | 1128 | 2026-08-14 12:49:56 |
| Berger Paints India Ltd. | BERGEPAINT | 547 | 560.95 | 543 | 546.35 | 559.65 | 13.30 | 2.43 | 635846 | 35.59 | 759 | 391.1 | 2026-08-14 12:49:55 |
| Bharat Dynamics Ltd. | BDL | 1381.6 | 1388.4 | 1351.1 | 1375.5 | 1368.2 | -7.30 | -0.53 | 1609943 | 220.27 | 2958 | 785.75 | 2026-08-14 12:49:55 |
| Bharat Electronics Ltd. | BEL | 410.45 | 411.2 | 408.25 | 410.5 | 410.45 | -0.05 | -0.01 | 3843364 | 157.75 | 473.45 | 87 | 2026-08-14 12:49:55 |
| Bharat Forge Ltd. | BHARATFORG | 2088 | 2090.7 | 2063.3 | 2088 | 2065 | -23.00 | -1.10 | 402562 | 83.13 | 2295 | 677.35 | 2026-08-14 12:49:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 419.95 | 430 | 416.55 | 420 | 426.5 | 6.50 | 1.55 | 8481187 | 361.72 | 446.5 | 51.35 | 2026-08-14 12:49:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 314.85 | 318.35 | 314.05 | 315 | 318.05 | 3.05 | 0.97 | 6090296 | 193.70 | 687.95 | 234.01 | 2026-08-14 12:49:56 |
| Bharti Airtel Ltd. | BHARTIARTL | 1939.1 | 2003.2 | 1932 | 1939.1 | 1994.6 | 55.50 | 2.86 | 7005864 | 1397.39 | 2174.5 | 686.2 | 2026-08-14 12:49:59 |
| Bikaji Foods International Ltd. | BIKAJI | 617.95 | 622 | 607.95 | 616.9 | 610.65 | -6.25 | -1.01 | 223398 | 13.64 | 1007.95 | 303 | 2026-08-14 12:49:50 |
| Biocon Ltd. | BIOCON | 418 | 420.8 | 414.95 | 420 | 416.25 | -3.75 | -0.89 | 2840166 | 118.22 | 447.15 | 191.55 | 2026-08-14 12:49:55 |
| Birla Corporation Ltd. | BIRLACORPN | 898.5 | 908.7 | 896.65 | 902.05 | 901.2 | -0.85 | -0.09 | 11780 | 1.06 | 1802 | 769.6 | 2026-08-14 12:49:32 |
| Birlasoft Ltd. | BSOFT | 316 | 320.4 | 311.25 | 313.55 | 312.55 | -1.00 | -0.32 | 350054 | 10.94 | 861.85 | 250.25 | 2026-08-14 12:49:55 |
| BLS International Services Ltd. | BLS | 269.32 | 278.8 | 268.55 | 270.67 | 277.03 | 6.36 | 2.35 | 2013171 | 55.77 | 521.8 | 110.075 | 2026-08-14 12:49:55 |
| Blue Dart Express Ltd. | BLUEDART | 5160 | 5280 | 5070 | 5101 | 5082 | -19.00 | -0.37 | 15492 | 7.87 | 9640 | 4628.5 | 2026-08-14 12:49:56 |
| Blue Jet Healthcare Ltd. | BLUEJET | 597.2 | 599.25 | 586.55 | 594.6 | 587.45 | -7.15 | -1.20 | 186493 | 10.96 | 2026-08-14 10:34:57 | ||
| Blue Star Ltd. | BLUESTARCO | 1514 | 1527.5 | 1497.1 | 1514 | 1505 | -9.00 | -0.59 | 218066 | 32.82 | 2417 | 493.5 | 2026-08-14 12:49:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1478.9 | 1491.4 | 1469 | 1471.8 | 1484.9 | 13.10 | 0.89 | 11501 | 1.71 | 2975 | 781.05 | 2026-08-14 12:49:38 |
| Borosil Renewables Ltd. | BORORENEW | 582.8 | 582.8 | 568.2 | 579 | 574.65 | -4.35 | -0.75 | 168362 | 9.67 | 721 | 374.4 | 2026-08-14 12:49:57 |
| Bosch Ltd. | BOSCHLTD | 46810 | 47145 | 46480 | 46750 | 47035 | 285.00 | 0.61 | 16253 | 76.45 | 47285 | 15300 | 2026-08-14 12:49:56 |
| Brainbees Solutions Ltd. | FIRSTCRY | 220 | 222.5 | 211.31 | 214.14 | 211.31 | -2.83 | -1.32 | 1984305 | 41.93 | 2026-08-14 10:34:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 593 | 605.9 | 587.3 | 589.65 | 589.15 | -0.50 | -0.08 | 338444 | 19.94 | 1453.1 | 430.7 | 2026-08-14 12:49:55 |
| Britannia Industries Ltd. | BRITANNIA | 5614.5 | 5630 | 5570.5 | 5615 | 5575.5 | -39.50 | -0.70 | 130320 | 72.66 | 6469.9 | 3564.1 | 2026-08-14 12:49:55 |
| BSE Ltd. | BSE | 3501 | 3502 | 3461.1 | 3502.8 | 3464.9 | -37.90 | -1.08 | 1024578 | 355.01 | 7588 | 406.2 | 2026-08-14 10:34:59 |
| Campus Activewear Ltd. | CAMPUS | 220 | 220.29 | 218 | 219.95 | 218.78 | -1.17 | -0.53 | 112346 | 2.46 | 639.3 | 210 | 2026-08-14 12:44:53 |
| Can Fin Homes Ltd. | CANFINHOME | 822 | 823 | 816 | 821.85 | 817.05 | -4.80 | -0.58 | 41935 | 3.43 | 964.9 | 452 | 2026-08-14 12:49:51 |
| Canara Bank | CANBK | 131.8 | 131.8 | 127.77 | 131.8 | 130.63 | -1.17 | -0.89 | 6527097 | 85.26 | 632.9 | 78.6 | 2026-08-14 12:49:55 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2502.8 | 2519.7 | 2460.6 | 2499.7 | 2481.6 | -18.10 | -0.72 | 37418 | 9.29 | 2699 | 575 | 2026-08-14 12:49:38 |
| Capri Global Capital Ltd. | CGCL | 231 | 232.58 | 230 | 231.12 | 231.64 | 0.52 | 0.22 | 396753 | 9.19 | 1049 | 150.51 | 2026-08-14 10:34:51 |
| Carborundum Universal Ltd. | CARBORUNIV | 1179.2 | 1179.2 | 1132.3 | 1184.6 | 1157.2 | -27.40 | -2.31 | 192102 | 22.23 | 1841.15 | 735.2 | 2026-08-14 12:49:56 |
| Castrol India Ltd. | CASTROLIND | 187.39 | 188 | 187.1 | 187.42 | 187.44 | 0.02 | 0.01 | 601896 | 11.28 | 284.4 | 107.4 | 2026-08-14 12:49:55 |
| CCL Products (India) Ltd. | CCL | 1143 | 1143.8 | 1130.3 | 1143 | 1137.9 | -5.10 | -0.45 | 35998 | 4.10 | 1242.2 | 412.1 | 2026-08-14 12:49:57 |
| CE Info Systems Ltd. | MAPMYINDIA | 993.7 | 999 | 990 | 993.7 | 993.6 | -0.10 | -0.01 | 45483 | 4.52 | 2747.85 | 795 | 2026-08-14 12:49:57 |
| Ceat Ltd. | CEATLTD | 3696 | 3715.8 | 3663.1 | 3696.5 | 3690 | -6.50 | -0.18 | 22157 | 8.18 | 4438 | 1324.2 | 2026-08-14 12:49:56 |
| Cello World Ltd. | CELLO | 371.9 | 371.9 | 368.45 | 369.75 | 370.35 | 0.60 | 0.16 | 68199 | 2.53 | 2026-08-14 10:34:57 | ||
| Central Bank Of India | CENTRALBK | 31.36 | 31.48 | 31.3 | 31.36 | 31.39 | 0.03 | 0.10 | 1968757 | 6.18 | 76.9 | 17.65 | 2026-08-14 12:49:55 |
| Central Depository Services (India) Ltd. | CDSL | 1355 | 1358.3 | 1338.3 | 1350 | 1343 | -7.00 | -0.52 | 214726 | 28.84 | 2989 | 880.9 | 2026-08-14 10:34:57 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 763.7 | 767.4 | 757 | 763.7 | 758 | -5.70 | -0.75 | 11038 | 0.84 | 935 | 436 | 2026-08-14 12:49:56 |
| Cera Sanitaryware Ltd. | CERA | 5950 | 5979 | 5900.5 | 5925.5 | 5922 | -3.50 | -0.06 | 53879 | 31.91 | 10789.95 | 4461.1 | 2026-08-14 12:48:49 |
| CESC Ltd. | CESC | 166.74 | 172 | 165.6 | 164.83 | 166.85 | 2.02 | 1.23 | 4080550 | 68.08 | 212.49 | 62.1 | 2026-08-14 12:49:55 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 886.55 | 892.55 | 878.2 | 886.55 | 888.35 | 1.80 | 0.20 | 691844 | 61.46 | 980.9 | 212.1 | 2026-08-14 12:49:56 |
| Chalet Hotels Ltd. | CHALET | 826 | 826 | 814.35 | 823.75 | 823 | -0.75 | -0.09 | 15523 | 1.28 | 1082 | 303.95 | 2026-08-14 12:49:58 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 442.5 | 444.8 | 442 | 443.3 | 443.35 | 0.05 | 0.01 | 75311 | 3.34 | 742.2 | 248.4 | 2026-08-14 12:49:51 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 182.26 | 188 | 179.56 | 180.39 | 184.34 | 3.95 | 2.19 | 218892 | 4.04 | 633.9 | 170.02 | 2026-08-14 12:49:57 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1341.8 | 1368.8 | 1321.3 | 1341.8 | 1334 | -7.80 | -0.58 | 504146 | 67.25 | 1449 | 186.6 | 2026-08-14 12:49:59 |
| Choice International Ltd. | CHOICEIN | 813 | 816.5 | 804 | 810.25 | 807.9 | -2.35 | -0.29 | 179813 | 14.53 | 860.5 | 211.5 | 2026-08-14 12:44:58 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1583.7 | 1588.4 | 1560.4 | 1584.7 | 1562.8 | -21.90 | -1.38 | 16959 | 2.65 | 2231.6 | 511.3 | 2026-08-14 10:34:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1900.1 | 1913.7 | 1897 | 1927.9 | 1900.9 | -27.00 | -1.40 | 354129 | 67.32 | 1952.5 | 658 | 2026-08-14 12:49:56 |
| CIE Automotive India Ltd. | CIEINDIA | 410 | 412 | 407.95 | 408.6 | 409.25 | 0.65 | 0.16 | 91831 | 3.76 | 622.4 | 250.45 | 2026-08-14 12:49:55 |
| Cipla Ltd. | CIPLA | 1457.5 | 1474.3 | 1451.9 | 1458.8 | 1457.6 | -1.20 | -0.08 | 477772 | 69.64 | 1702.05 | 852 | 2026-08-14 12:49:55 |
| City Union Bank Ltd. | CUB | 209.25 | 212 | 208.01 | 210.52 | 209.31 | -1.21 | -0.57 | 1043265 | 21.84 | 324.1 | 119.5 | 2026-08-14 12:49:55 |
| Clean Science And Technology Ltd. | CLEAN | 842 | 843.85 | 822 | 836.35 | 822.85 | -13.50 | -1.61 | 240956 | 19.83 | 1980 | 652 | 2026-08-14 12:49:45 |
| Coal India Ltd. | COALINDIA | 409.8 | 410.4 | 407.9 | 410.5 | 408.4 | -2.10 | -0.51 | 1321282 | 53.96 | 543.55 | 207.6 | 2026-08-14 10:34:57 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1509.1 | 1524.2 | 1490.2 | 1507 | 1494 | -13.00 | -0.86 | 321912 | 48.09 | 2979.45 | 329.1 | 2026-08-14 10:34:58 |
| Coforge Ltd. | COFORGE | 1830 | 1836.4 | 1806.3 | 1829 | 1816.2 | -12.80 | -0.70 | 994315 | 180.59 | 10026.8 | 1008.1 | 2026-08-14 12:49:59 |
| Cohance Lifesciences Ltd. | COHANCE | 444.95 | 448.7 | 438.5 | 444.2 | 441.45 | -2.75 | -0.62 | 249213 | 11.00 | 1360 | 266.7 | 2026-08-14 12:44:55 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1985.5 | 1989.2 | 1971.3 | 1995.5 | 1977.5 | -18.00 | -0.90 | 92646 | 18.32 | 3890 | 1434.6 | 2026-08-14 12:49:56 |
| Computer Age Management Services Ltd. | CAMS | 776 | 776 | 761.5 | 773 | 763.35 | -9.65 | -1.25 | 576049 | 43.97 | 5367.5 | 611.4 | 2026-08-14 12:49:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1461.6 | 1461.6 | 1428 | 1454.5 | 1448.6 | -5.90 | -0.41 | 83437 | 12.09 | 2026-08-14 12:44:54 | ||
| Container Corporation Of India Ltd. | CONCOR | 535 | 543.7 | 530.55 | 533.65 | 533.4 | -0.25 | -0.05 | 1850945 | 98.73 | 1180 | 421.45 | 2026-08-14 12:49:55 |
| Coromandel International Ltd. | COROMANDEL | 2088 | 2106 | 2075.1 | 2088.8 | 2097.8 | 9.00 | 0.43 | 32379 | 6.79 | 2718.9 | 838 | 2026-08-14 12:49:52 |
| Craftsman Automation Ltd. | CRAFTSMAN | 10370 | 10474 | 10275 | 10380 | 10321 | -59.00 | -0.57 | 10673 | 11.02 | 10762 | 2502.3 | 2026-08-14 12:49:57 |
| CreditAccess Grameen Ltd. | CREDITACC | 1540 | 1566.9 | 1537 | 1542.4 | 1559.5 | 17.10 | 1.11 | 229228 | 35.75 | 1790.75 | 750.2 | 2026-08-14 12:49:57 |
| CRISIL Ltd. | CRISIL | 4447.6 | 4466.4 | 4430 | 4466.4 | 4434 | -32.40 | -0.73 | 5302 | 2.35 | 6950 | 2725 | 2026-08-14 12:49:56 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 245.1 | 247.9 | 243.15 | 248.15 | 246.6 | -1.55 | -0.62 | 1292290 | 31.87 | 484 | 217.4 | 2026-08-14 12:49:55 |
| CSB Bank Ltd. | CSBBANK | 323.75 | 324.55 | 319.95 | 323.75 | 320.85 | -2.90 | -0.90 | 103527 | 3.32 | 574.4 | 198 | 2026-08-14 12:49:56 |
| Cummins India Ltd. | CUMMINSIND | 5348 | 5418 | 5339.5 | 5315 | 5406 | 91.00 | 1.71 | 266328 | 143.98 | 6100 | 1103.8 | 2026-08-14 12:49:59 |
| Cyient Ltd. | CYIENT | 875 | 883.85 | 862.15 | 879.65 | 866.7 | -12.95 | -1.47 | 157941 | 13.69 | 2381 | 723.8 | 2026-08-14 12:49:55 |
| Dabur India Ltd. | DABUR | 408 | 410.45 | 408 | 410 | 410 | 0.00 | 0.00 | 394961 | 16.19 | 672 | 403.35 | 2026-08-14 12:49:56 |
| Dalmia Bharat Ltd. | DALBHARAT | 1843.7 | 1846.2 | 1822.3 | 1834.6 | 1840.6 | 6.00 | 0.33 | 35706 | 6.57 | 2488.9 | 1476.05 | 2026-08-14 12:49:56 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4545 | 4623.3 | 4472.1 | 4529.3 | 4486 | -43.30 | -0.96 | 295135 | 132.40 | 4955.9 | 816.1 | 2026-08-14 12:49:55 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1009 | 1029.4 | 1002.1 | 1010 | 1025.9 | 15.90 | 1.57 | 44662 | 4.58 | 1502.3 | 730.2 | 2026-08-14 12:49:56 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1462 | 1494 | 1456 | 1456.5 | 1492 | 35.50 | 2.44 | 190470 | 28.42 | 1778.6 | 461 | 2026-08-14 12:49:56 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1709.9 | 1717.9 | 1694 | 1701.8 | 1711.2 | 9.40 | 0.55 | 58110 | 9.94 | 3169 | 1280 | 2026-08-14 10:34:59 |
| Delhivery Ltd. | DELHIVERY | 466.95 | 469.6 | 461.5 | 467 | 463.5 | -3.50 | -0.75 | 815493 | 37.80 | 621.95 | 236.53 | 2026-08-14 12:49:56 |
| Devyani International Ltd. | DEVYANI | 138.5 | 145 | 138.25 | 138.51 | 143.17 | 4.66 | 3.36 | 7598884 | 108.79 | 227.5 | 91.55 | 2026-08-14 12:49:56 |
| Divi's Laboratories Ltd. | DIVISLAB | 8499.5 | 8574.5 | 8465.5 | 8500 | 8520 | 20.00 | 0.24 | 209236 | 178.27 | 8674 | 2730 | 2026-08-14 12:49:55 |
| Dixon Technologies (India) Ltd. | DIXON | 14009 | 14145 | 13999 | 14035 | 14079 | 44.00 | 0.31 | 73191 | 103.05 | 19148.9 | 2553 | 2026-08-14 10:34:58 |
| DLF Ltd. | DLF | 664 | 668.6 | 659.6 | 664 | 665.7 | 1.70 | 0.26 | 932456 | 62.07 | 967.6 | 336.5 | 2026-08-14 12:49:55 |
| DOMS Industries Ltd. | DOMS | 2230.5 | 2242.9 | 2226 | 2234.6 | 2230.3 | -4.30 | -0.19 | 5508 | 1.23 | 2026-08-14 10:34:53 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1968.4 | 1968.4 | 1912.7 | 1968.4 | 1919.2 | -49.20 | -2.50 | 107945 | 20.72 | 3653.95 | 1272.6 | 2026-08-14 12:49:58 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1205.9 | 1205.9 | 1193.2 | 1206 | 1195.2 | -10.80 | -0.90 | 1032550 | 123.41 | 7107.45 | 1020 | 2026-08-14 12:49:56 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 782.65 | 801.3 | 772.65 | 780.3 | 776.65 | -3.65 | -0.47 | 364620 | 28.32 | 1246.8 | 433.2 | 2026-08-14 12:49:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 6.25 | 6.4 | 6.19 | 6.19 | 6.38 | 0.19 | 3.07 | 13083352 | 8.35 | 73.5 | 5.77 | 2026-08-14 12:49:56 |
| eClerx Services Ltd. | ECLERX | 1879 | 1925.4 | 1862.1 | 1869.4 | 1913 | 43.60 | 2.33 | 128096 | 24.50 | 4995 | 1221 | 2026-08-14 12:49:56 |
| Eicher Motors Ltd. | EICHERMOT | 8100 | 8122 | 8030 | 8100 | 8114 | 14.00 | 0.17 | 134550 | 109.17 | 8230 | 2836 | 2026-08-14 12:49:56 |
| EIH Ltd. | EIHOTEL | 298.8 | 302.05 | 298.3 | 300.65 | 300.35 | -0.30 | -0.10 | 82492 | 2.48 | 502.2 | 150.35 | 2026-08-14 12:49:47 |
| Elecon Engineering Company Ltd. | ELECON | 440.6 | 445.2 | 437.35 | 443.3 | 438.45 | -4.85 | -1.09 | 66093 | 2.90 | 1409 | 317.4 | 2026-08-14 12:49:32 |
| Elgi Equipments Ltd. | ELGIEQUIP | 590 | 616.45 | 585 | 576.55 | 615.4 | 38.85 | 6.74 | 4011604 | 246.87 | 798.95 | 357.95 | 2026-08-14 12:49:59 |
| Emami Ltd. | EMAMILTD | 401.95 | 407.4 | 401.6 | 402.4 | 402.7 | 0.30 | 0.07 | 110204 | 4.44 | 860 | 340.55 | 2026-08-14 12:49:51 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 2009.6 | 2012 | 1955 | 2009.6 | 1966.8 | -42.80 | -2.13 | 50729 | 9.98 | 2026-08-14 10:34:53 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2920 | 2985.5 | 2900 | 2975.3 | 2904 | -71.30 | -2.40 | 71496 | 20.76 | 3079.9 | 1179 | 2026-08-14 10:34:57 |
| Engineers India Ltd. | ENGINERSIN | 245.5 | 253.4 | 242.25 | 240.58 | 242.74 | 2.16 | 0.90 | 5270225 | 127.93 | 303.9 | 62.4 | 2026-08-14 12:49:55 |
| EPL Ltd. | EPL | 247.8 | 252.5 | 247.45 | 247.24 | 248.55 | 1.31 | 0.53 | 1314004 | 32.66 | 289.9 | 147 | 2026-08-14 12:49:56 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 76 | 76.01 | 74.26 | 75.95 | 74.83 | -1.12 | -1.47 | 984551 | 7.37 | 116.5 | 42.85 | 2026-08-14 12:49:56 |
| Eris Lifesciences Ltd. | ERIS | 1381 | 1381 | 1360 | 1380.3 | 1370.5 | -9.80 | -0.71 | 8016 | 1.10 | 1910 | 551.3 | 2026-08-14 10:34:58 |
| Escorts Kubota Ltd. | ESCORTS | 3080 | 3115 | 3080 | 3093.4 | 3111.4 | 18.00 | 0.58 | 16640 | 5.18 | 4420 | 1645 | 2026-08-14 12:49:56 |
| Eternal Ltd. | ETERNAL | 317.8 | 325 | 316.8 | 318 | 319 | 1.00 | 0.31 | 22434315 | 715.65 | 368.45 | 44.35 | 2026-08-14 12:49:56 |
| Exide Industries Ltd. | EXIDEIND | 484.5 | 486.9 | 476 | 485.5 | 479.2 | -6.30 | -1.30 | 1068113 | 51.18 | 620.35 | 152.7 | 2026-08-14 12:49:56 |
| FDC Ltd. | FDC | 359.55 | 362.85 | 352.85 | 358.75 | 356.9 | -1.85 | -0.52 | 72700 | 2.59 | 658.85 | 245.25 | 2026-08-14 12:49:58 |
| Fine Organic Industries Ltd. | FINEORG | 5166 | 5311.8 | 5149.3 | 5159.6 | 5178.6 | 19.00 | 0.37 | 17877 | 9.26 | 7328.75 | 3407 | 2026-08-14 12:49:37 |
| Finolex Cables Ltd. | FINCABLES | 1249.3 | 1283.95 | 1231.65 | 1249.3 | 1265.2 | 15.90 | 1.27 | 885580 | 112.04 | 1700 | 424.8 | 2026-08-14 12:49:56 |
| Finolex Industries Ltd. | FINPIPE | 162.5 | 162.87 | 160.64 | 161.91 | 161 | -0.91 | -0.56 | 109122 | 1.76 | 355.9 | 121.5 | 2026-08-14 12:49:27 |
| Firstsource Solutions Ltd. | FSL | 273.65 | 273.65 | 267.15 | 272.2 | 268.05 | -4.15 | -1.52 | 450365 | 12.07 | 422.3 | 96.25 | 2026-08-14 12:49:55 |
| Five-Star Business Finance Ltd. | FIVESTAR | 544 | 544 | 535.1 | 545.2 | 540.65 | -4.55 | -0.83 | 148636 | 8.04 | 943.75 | 338.15 | 2026-08-14 12:49:58 |
| Fortis Healthcare Ltd. | FORTIS | 905.9 | 917 | 897.6 | 906.15 | 913.9 | 7.75 | 0.86 | 869819 | 79.49 | 1104.3 | 245.5 | 2026-08-14 12:49:56 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 329.95 | 332.9 | 328.55 | 331.15 | 329.85 | -1.30 | -0.39 | 1207590 | 39.83 | 348 | 114.25 | 2026-08-14 12:49:57 |
| GAIL (India) Ltd. | GAIL | 175.4 | 175.4 | 173.45 | 175.9 | 174.28 | -1.62 | -0.92 | 2491938 | 43.43 | 246.3 | 83 | 2026-08-14 12:49:56 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2636 | 2665.7 | 2615.8 | 2632.3 | 2621.8 | -10.50 | -0.40 | 299896 | 78.63 | 3538.4 | 252.25 | 2026-08-14 12:49:56 |
| GE Vernova T&D India Ltd. | GVT&D | 4325.3 | 4362.4 | 4272 | 4304.7 | 4338 | 33.30 | 0.77 | 475282 | 206.18 | 5650 | 98.55 | 2026-08-14 12:49:59 |
| General Insurance Corporation of India | GICRE | 348.2 | 351.2 | 347.05 | 348.2 | 350.75 | 2.55 | 0.73 | 348137 | 12.21 | 525.5 | 117.4 | 2026-08-14 12:49:51 |
| Gillette India Ltd. | GILLETTE | 7600 | 7669.5 | 7585 | 7595.5 | 7654.5 | 59.00 | 0.78 | 5273 | 4.04 | 11500 | 4135.25 | 2026-08-14 12:49:56 |
| Gland Pharma Ltd. | GLAND | 2950.4 | 3039.8 | 2946.6 | 2967.6 | 2965 | -2.60 | -0.09 | 541977 | 160.70 | 3039.8 | 861 | 2026-08-14 12:49:56 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2667 | 2685 | 2648 | 2667.7 | 2680.1 | 12.40 | 0.46 | 23241 | 6.23 | 3515.7 | 1227 | 2026-08-14 12:49:56 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2320 | 2341.6 | 2312.8 | 2320 | 2323 | 3.00 | 0.13 | 407829 | 94.74 | 2474 | 361.4 | 2026-08-14 12:49:59 |
| Global Health Ltd. | MEDANTA | 1410 | 1416.5 | 1390.4 | 1410.4 | 1398.6 | -11.80 | -0.84 | 38083 | 5.33 | 1513.9 | 390.55 | 2026-08-14 12:49:58 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1015 | 1034.85 | 997.05 | 1012.9 | 1029.45 | 16.55 | 1.63 | 155493 | 16.01 | 2110 | 735 | 2026-08-14 12:49:56 |
| GMR Airports Ltd. | GMRAIRPORT | 103.07 | 103.47 | 101.64 | 103 | 102.78 | -0.22 | -0.21 | 5390208 | 55.40 | 115.64 | 33.35 | 2026-08-14 12:49:56 |
| Go Digit General Insurance Ltd. | GODIGIT | 258.1 | 262.95 | 258.1 | 260.05 | 259.35 | -0.70 | -0.27 | 37235 | 0.97 | 2026-08-14 10:34:59 | ||
| Godawari Power And Ispat Ltd. | GPIL | 241.63 | 242.07 | 233.5 | 243.31 | 236.14 | -7.17 | -2.95 | 1442525 | 34.06 | 1223.95 | 145.75 | 2026-08-14 12:49:56 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2160 | 2167.9 | 2143.7 | 2160 | 2147.1 | -12.90 | -0.60 | 76497 | 16.42 | 11465 | 1047 | 2026-08-14 12:49:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 563 | 588.5 | 560.55 | 562.2 | 575.55 | 13.35 | 2.37 | 552009 | 31.77 | 876.7 | 390.85 | 2026-08-14 12:49:56 |
| Godrej Consumer Products Ltd. | GODREJCP | 941.5 | 941.5 | 930 | 936.9 | 936.1 | -0.80 | -0.09 | 1169096 | 109.44 | 1541.85 | 793.85 | 2026-08-14 12:49:56 |
| Godrej Industries Ltd. | GODREJIND | 1256.1 | 1283.1 | 1241 | 1255.6 | 1253.7 | -1.90 | -0.15 | 43527 | 5.46 | 1443 | 395 | 2026-08-14 12:49:51 |
| Godrej Properties Ltd. | GODREJPROP | 2019 | 2032.2 | 1990 | 2028 | 1999 | -29.00 | -1.43 | 317946 | 63.56 | 3402.7 | 1005 | 2026-08-14 12:44:58 |
| Granules India Ltd. | GRANULES | 855 | 864.6 | 854.75 | 857.55 | 857.25 | -0.30 | -0.03 | 164329 | 14.09 | 910 | 267.75 | 2026-08-14 12:49:46 |
| Graphite India Ltd. | GRAPHITE | 737.5 | 748.5 | 724 | 734.85 | 726.6 | -8.25 | -1.12 | 852622 | 61.95 | 802.4 | 251.7 | 2026-08-14 12:49:56 |
| Grasim Industries Ltd. | GRASIM | 3264.8 | 3264.8 | 3221 | 3257 | 3233.6 | -23.40 | -0.72 | 275432 | 89.06 | 3411.1 | 1527.05 | 2026-08-14 12:49:57 |
| Gravita India Ltd. | GRAVITA | 1818.5 | 1825.4 | 1792.9 | 1819.7 | 1792.9 | -26.80 | -1.47 | 38791 | 6.95 | 2700 | 280.05 | 2026-08-14 10:34:59 |
| Grindwell Norton Ltd. | GRINDWELL | 2146.3 | 2185 | 2135.1 | 2146.3 | 2171.3 | 25.00 | 1.16 | 34324 | 7.45 | 2960 | 1329 | 2026-08-14 12:49:58 |
| Gujarat Ambuja Exports Ltd. | GAEL | 170.02 | 174.95 | 168.1 | 170.18 | 172.5 | 2.32 | 1.36 | 930739 | 16.06 | 421.2 | 98.72 | 2026-08-14 12:44:59 |
| Gujarat Energy Ltd. | GUJENERGY | 285 | 294.35 | 280.1 | 284.4 | 280.8 | -3.60 | -1.27 | 2622176 | 73.63 | 689.95 | 261.25 | 2026-08-14 12:49:56 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 4752.4 | 4898 | 4738.3 | 4714.7 | 4802.4 | 87.70 | 1.86 | 358767 | 172.29 | 4958.9 | 2476 | 2026-08-14 12:49:59 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 591 | 596 | 580.5 | 593.25 | 583 | -10.25 | -1.73 | 554964 | 32.35 | 771.9 | 122.7 | 2026-08-14 12:49:56 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 550.1 | 567.9 | 549.35 | 550.4 | 564.5 | 14.10 | 2.56 | 553686 | 31.26 | 800 | 365 | 2026-08-14 12:49:56 |
| Gujarat Pipavav Port Ltd. | GPPL | 153.75 | 156.45 | 153.37 | 151.75 | 154.96 | 3.21 | 2.12 | 1775676 | 27.52 | 250.69 | 80.55 | 2026-08-14 10:34:57 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 159.1 | 160.78 | 158.02 | 158.6 | 159.74 | 1.14 | 0.72 | 408084 | 6.52 | 322.25 | 116 | 2026-08-14 12:49:56 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 394 | 426.45 | 390.15 | 394.8 | 418.6 | 23.80 | 6.03 | 4821835 | 201.84 | 1136 | 330.2 | 2026-08-14 12:49:59 |
| Happy Forgings Ltd. | HAPPYFORGE | 2028 | 2086 | 2016.4 | 2007.6 | 2071.3 | 63.70 | 3.17 | 52020 | 10.77 | 2026-08-14 10:34:54 | ||
| Havells India Ltd. | HAVELLS | 1270 | 1297 | 1262.2 | 1270 | 1294.7 | 24.70 | 1.94 | 302445 | 39.16 | 2106 | 1024.5 | 2026-08-14 12:49:56 |
| HBL Engineering Ltd. | HBLENGINE | 693.05 | 697.1 | 681.7 | 693.05 | 682.8 | -10.25 | -1.48 | 300895 | 20.55 | 1122 | 74.5 | 2026-08-14 12:49:56 |
| HCL Technologies Ltd. | HCLTECH | 1372.8 | 1374.9 | 1346.5 | 1370 | 1365.1 | -4.90 | -0.36 | 496267 | 67.75 | 2012.2 | 882 | 2026-08-14 12:49:56 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2502.5 | 2507.2 | 2470.2 | 2499.5 | 2472 | -27.50 | -1.10 | 644773 | 159.39 | 5934.5 | 1589.5 | 2026-08-14 12:49:56 |
| HDFC Bank Ltd. | HDFCBANK | 725 | 729.6 | 723.5 | 725 | 726.6 | 1.60 | 0.22 | 11700131 | 850.13 | 2037.7 | 722 | 2026-08-14 12:49:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 539.5 | 539.7 | 535.6 | 538.05 | 538.9 | 0.85 | 0.16 | 346609 | 18.68 | 820.75 | 457.8 | 2026-08-14 12:49:56 |
| HEG Ltd. | HEG | 691.5 | 711.2 | 685.3 | 687 | 703 | 16.00 | 2.33 | 2992478 | 210.37 | 2743 | 331.25 | 2026-08-14 12:49:55 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5830 | 5849 | 5765 | 5850 | 5819.5 | -30.50 | -0.52 | 306352 | 178.28 | 6388.5 | 2246 | 2026-08-14 12:49:56 |
| Hexaware Technologies Ltd. | HEXT | 575.05 | 576.1 | 565.55 | 574.55 | 570.05 | -4.50 | -0.78 | 49766 | 2.84 | 2026-08-14 10:34:54 | ||
| HFCL Ltd. | HFCL | 228 | 230.7 | 226.3 | 227.36 | 228.56 | 1.20 | 0.53 | 6080559 | 138.98 | 230.95 | 55.75 | 2026-08-14 10:34:57 |
| Himadri Speciality Chemical Ltd. | HSCL | 781 | 794.5 | 779 | 778.15 | 782.8 | 4.65 | 0.60 | 2523588 | 197.55 | 819.5 | 80.2 | 2026-08-14 12:49:55 |
| Hindalco Industries Ltd. | HINDALCO | 1035.8 | 1035.85 | 1021.35 | 1046.25 | 1031.6 | -14.65 | -1.40 | 2311470 | 238.45 | 1176 | 358.8 | 2026-08-14 12:49:56 |
| Hindustan Aeronautics Ltd. | HAL | 4940 | 4972.1 | 4924.2 | 4945 | 4952.5 | 7.50 | 0.15 | 632690 | 313.34 | 5674.75 | 1771.25 | 2026-08-14 12:49:59 |
| Hindustan Copper Ltd. | HINDCOPPER | 546.5 | 546.7 | 515 | 544.45 | 526 | -18.45 | -3.39 | 6553896 | 344.73 | 760.05 | 93.85 | 2026-08-14 12:44:58 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 374 | 374.95 | 371.7 | 392.9 | 372.3 | -20.60 | -5.24 | 5573943 | 207.52 | 594.8 | 200.05 | 2026-08-14 12:49:56 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2089 | 2090.9 | 2073.9 | 2092 | 2078.1 | -13.90 | -0.66 | 349622 | 72.65 | 3035 | 2016 | 2026-08-14 12:49:56 |
| Hindustan Zinc Ltd. | HINDZINC | 575 | 575 | 557.8 | 578.35 | 559.5 | -18.85 | -3.26 | 3436221 | 192.26 | 807.7 | 262.65 | 2026-08-14 12:49:55 |
| Hitachi Energy India Ltd. | POWERINDIA | 35385 | 36230 | 35360 | 35360 | 35625 | 265.00 | 0.75 | 46167 | 164.47 | 38785 | 2840.1 | 2026-08-14 10:34:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1176.4 | 1185.9 | 1162.8 | 1175.3 | 1184.5 | 9.20 | 0.78 | 34628 | 4.10 | 1519 | 652 | 2026-08-14 12:49:57 |
| Honasa Consumer Ltd. | HONASA | 495.4 | 501.6 | 487 | 479.45 | 492.6 | 13.15 | 2.74 | 11080018 | 545.80 | 2026-08-14 10:34:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 37000 | 37395 | 36725 | 37190 | 37150 | -40.00 | -0.11 | 9192 | 34.15 | 59994 | 26220 | 2026-08-14 12:49:56 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 194 | 194.1 | 191.05 | 193.91 | 191.35 | -2.56 | -1.32 | 555623 | 10.63 | 353.7 | 34.35 | 2026-08-14 10:34:57 |
| Hyundai Motor India Ltd. | HYUNDAI | 2225 | 2255 | 2224 | 2237.1 | 2232 | -5.10 | -0.23 | 162383 | 36.24 | 2026-08-14 10:34:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1403 | 1415.4 | 1401 | 1406.8 | 1407 | 0.20 | 0.01 | 3135419 | 441.15 | 1500 | 796 | 2026-08-14 12:49:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1633.8 | 1633.8 | 1616 | 1628 | 1625.1 | -2.90 | -0.18 | 137030 | 22.27 | 2301.9 | 1049.05 | 2026-08-14 10:34:58 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 506 | 506.7 | 501 | 507 | 505.75 | -1.25 | -0.25 | 102642 | 5.19 | 796.8 | 380.7 | 2026-08-14 10:34:58 |
| IDBI Bank Ltd. | IDBI | 82.6 | 83.14 | 82.44 | 82.88 | 82.68 | -0.20 | -0.24 | 1162251 | 9.61 | 118.38 | 38.65 | 2026-08-14 12:49:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 86.42 | 86.52 | 85.66 | 86.55 | 85.75 | -0.80 | -0.92 | 4816077 | 41.30 | 100.7 | 43.05 | 2026-08-14 12:49:56 |
| IIFL Finance Ltd. | IIFL | 635.95 | 641.65 | 630.05 | 635.95 | 631.7 | -4.25 | -0.67 | 595679 | 37.63 | 703.4 | 279.8 | 2026-08-14 12:49:56 |
| Indegene Ltd. | INDGN | 569.8 | 571.85 | 562.1 | 569.8 | 562.35 | -7.45 | -1.31 | 63835 | 3.59 | 2026-08-14 10:34:58 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1803.6 | 1815 | 1783.2 | 1803.6 | 1783.2 | -20.40 | -1.13 | 45963 | 8.20 | 3335.55 | 1730 | 2026-08-14 12:49:56 |
| Indian Bank | INDIANB | 890 | 902.8 | 885.3 | 897 | 887.1 | -9.90 | -1.10 | 516533 | 45.82 | 1000.9 | 173 | 2026-08-14 12:49:57 |
| Indian Energy Exchange Ltd. | IEX | 125.5 | 125.5 | 124.1 | 125.5 | 124.25 | -1.25 | -1.00 | 646193 | 8.03 | 244.4 | 114.6 | 2026-08-14 12:49:56 |
| Indian Oil Corporation Ltd. | IOC | 140.85 | 140.85 | 138.9 | 141.5 | 139.37 | -2.13 | -1.51 | 5330869 | 74.30 | 196.8 | 65.2 | 2026-08-14 12:49:55 |
| Indian Overseas Bank | IOB | 33.73 | 33.73 | 33.51 | 33.73 | 33.54 | -0.19 | -0.56 | 1231548 | 4.13 | 83.75 | 16.8 | 2026-08-14 12:44:58 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 504.45 | 507.25 | 495.3 | 504.45 | 498.45 | -6.00 | -1.19 | 634316 | 31.62 | 1138.9 | 486.95 | 2026-08-14 12:49:56 |
| Indian Railway Finance Corporation Ltd. | IRFC | 88.2 | 88.5 | 87.5 | 88.35 | 87.64 | -0.71 | -0.80 | 2411708 | 21.14 | 229 | 20.8 | 2026-08-14 12:49:56 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 117.01 | 117.7 | 116.17 | 117.4 | 116.3 | -1.10 | -0.94 | 1376279 | 16.01 | 2026-08-14 10:34:58 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1211.3 | 1220.9 | 1143 | 1130.4 | 1173.2 | 42.80 | 3.79 | 2164796 | 253.97 | 1731.95 | 708.05 | 2026-08-14 12:49:55 |
| Indraprastha Gas Ltd. | IGL | 151.6 | 153.24 | 150.82 | 151.77 | 152.55 | 0.78 | 0.51 | 601461 | 9.18 | 570.35 | 141.74 | 2026-08-14 12:49:51 |
| Indus Towers Ltd. | INDUSTOWER | 383.15 | 386.7 | 379.45 | 383.2 | 384 | 0.80 | 0.21 | 1113019 | 42.74 | 481.5 | 135.15 | 2026-08-14 10:34:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 1022.5 | 1026.5 | 1015 | 1024.7 | 1018.7 | -6.00 | -0.59 | 402626 | 41.02 | 1694.5 | 606 | 2026-08-14 12:49:59 |
| Info Edge (India) Ltd. | NAUKRI | 1365 | 1367.1 | 1340.2 | 1357.3 | 1345.9 | -11.40 | -0.84 | 543871 | 73.20 | 9128.9 | 908.3 | 2026-08-14 12:49:57 |
| Infosys Ltd. | INFY | 1170.4 | 1174.1 | 1158.9 | 1175 | 1170.3 | -4.70 | -0.40 | 3069272 | 359.20 | 2006.45 | 982.4 | 2026-08-14 12:49:59 |
| Inox India Ltd. | INOXINDIA | 1932.1 | 1974.6 | 1914.3 | 1941.9 | 1914.3 | -27.60 | -1.42 | 34270 | 6.56 | 2026-08-14 10:34:54 | ||
| Inox Wind Ltd. | INOXWIND | 73.99 | 75.2 | 73.2 | 74.1 | 73.74 | -0.36 | -0.49 | 4262945 | 31.43 | 663 | 72.7 | 2026-08-14 12:49:59 |
| Intellect Design Arena Ltd. | INTELLECT | 701.05 | 703.7 | 695.1 | 701.05 | 700 | -1.05 | -0.15 | 96169 | 6.73 | 1255 | 388.65 | 2026-08-14 12:49:51 |
| Interglobe Aviation Ltd. | INDIGO | 5370 | 5370 | 5323 | 5370 | 5350 | -20.00 | -0.37 | 109719 | 58.70 | 6232.5 | 1676 | 2026-08-14 12:49:57 |
| International Gemological Institute Ltd. | IGIL | 345.7 | 349.9 | 345.35 | 345.1 | 346.9 | 1.80 | 0.52 | 50857 | 1.76 | 2026-08-14 10:34:59 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1787 | 1818.8 | 1781.5 | 1781.5 | 1817.9 | 36.40 | 2.04 | 29553 | 5.37 | 2026-08-14 10:34:59 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1800.8 | 1805 | 1730.4 | 1796.3 | 1735 | -61.30 | -3.41 | 240884 | 41.79 | 1944.9 | 669.8 | 2026-08-14 12:49:57 |
| IRB Infrastructure Developers Ltd. | IRB | 19.2 | 19.23 | 19.06 | 19.21 | 19.17 | -0.04 | -0.21 | 3258680 | 6.25 | 78.15 | 19.06 | 2026-08-14 12:49:56 |
| Ircon International Ltd. | IRCON | 125.7 | 126.25 | 124.65 | 125.9 | 125.3 | -0.60 | -0.48 | 488071 | 6.12 | 351.6 | 38.6 | 2026-08-14 12:49:56 |
| ITC Hotels Ltd. | ITCHOTELS | 167 | 167.87 | 165.8 | 166.99 | 166.15 | -0.84 | -0.50 | 271556 | 4.51 | 2026-08-14 10:34:57 | ||
| ITC Ltd. | ITC | 278.35 | 278.35 | 276.15 | 278.5 | 276.75 | -1.75 | -0.63 | 3896995 | 107.85 | 528.5 | 275 | 2026-08-14 12:49:56 |
| ITI Ltd. | ITI | 280 | 284.95 | 274 | 281.4 | 276.6 | -4.80 | -1.71 | 211203 | 5.84 | 592.7 | 86.55 | 2026-08-14 12:49:47 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 68.87 | 69.98 | 68.1 | 68.87 | 69.22 | 0.35 | 0.51 | 236476 | 1.64 | 1314 | 35.8 | 2026-08-14 12:49:44 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.55 | 17.9 | 17.31 | 17.54 | 17.37 | -0.17 | -0.97 | 27206229 | 47.26 | 27.7 | 5.15 | 2026-08-14 12:49:56 |
| JBM Auto Ltd. | JBMA | 630.6 | 632.9 | 626 | 632.9 | 627.5 | -5.40 | -0.85 | 82241 | 5.16 | 2428.35 | 361 | 2026-08-14 12:49:56 |
| Jindal Saw Ltd. | JINDALSAW | 265.7 | 268 | 263.15 | 264.4 | 267.25 | 2.85 | 1.08 | 259224 | 6.93 | 759.9 | 77.45 | 2026-08-14 12:49:46 |
| Jindal Stainless Ltd. | JSL | 736.1 | 740.2 | 733.65 | 735.4 | 739.85 | 4.45 | 0.61 | 75220 | 5.57 | 884 | 115.9 | 2026-08-14 12:49:55 |
| Jindal Steel Ltd. | JINDALSTEL | 1098.9 | 1099.7 | 1086 | 1099.9 | 1098.6 | -1.30 | -0.12 | 295197 | 32.43 | 1306.2 | 377 | 2026-08-14 12:49:56 |
| JIO Financial Services Ltd. | JIOFIN | 255.6 | 255.6 | 250.5 | 255.6 | 250.7 | -4.90 | -1.92 | 9608248 | 240.88 | 2026-08-14 12:44:58 | ||
| JK Cement Ltd. | JKCEMENT | 5349 | 5393.5 | 5275.5 | 5348.5 | 5289 | -59.50 | -1.11 | 7091 | 3.75 | 7565.5 | 2425.25 | 2026-08-14 12:49:58 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 549.2 | 554.75 | 544.95 | 549.2 | 548.85 | -0.35 | -0.06 | 32057 | 1.76 | 1021.2 | 451.5 | 2026-08-14 12:49:47 |
| JK Paper Ltd. | JKPAPER | 395.3 | 395.55 | 377.7 | 393.55 | 381.4 | -12.15 | -3.09 | 231956 | 8.85 | 638.75 | 275.75 | 2026-08-14 12:49:56 |
| JK Tyre & Industries Ltd. | JKTYRE | 384 | 385.8 | 382.1 | 383.5 | 383.5 | 0.00 | 0.00 | 812360 | 31.15 | 611.9 | 125.05 | 2026-08-14 12:49:56 |
| JM Financial Ltd. | JMFINANCIL | 129 | 129.8 | 126.3 | 129.37 | 126.5 | -2.87 | -2.22 | 671604 | 8.50 | 199.8 | 57.85 | 2026-08-14 12:49:56 |
| JSW Dulux Ltd. | JSWDULUX | 3141 | 3179.2 | 3116.1 | 3123.5 | 3168.6 | 45.10 | 1.44 | 7430 | 2.35 | 4649 | 1885 | 2026-08-14 12:49:55 |
| JSW Energy Ltd. | JSWENERGY | 557.2 | 561.75 | 554.95 | 558.6 | 559.95 | 1.35 | 0.24 | 818721 | 45.84 | 804.9 | 204.65 | 2026-08-14 12:44:58 |
| JSW Holdings Ltd. | JSWHL | 11727 | 12017 | 11567 | 11670 | 11917 | 247.00 | 2.12 | 1879 | 2.24 | 27740 | 3461.25 | 2026-08-14 12:49:59 |
| JSW Infrastructure Ltd. | JSWINFRA | 341.3 | 341.35 | 337.5 | 341.35 | 339.5 | -1.85 | -0.54 | 399846 | 13.57 | 2026-08-14 10:34:57 | ||
| JSW Steel Ltd. | JSWSTEEL | 1267.3 | 1270 | 1260.3 | 1275 | 1266.2 | -8.80 | -0.69 | 471768 | 59.74 | 1335 | 614.2 | 2026-08-14 12:49:59 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 495.35 | 521 | 495 | 491.55 | 508.3 | 16.75 | 3.41 | 9618133 | 488.89 | 796.75 | 408.6 | 2026-08-14 12:44:58 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 739.8 | 740 | 729.45 | 736.3 | 737 | 0.70 | 0.10 | 117295 | 8.64 | 885 | 350.45 | 2026-08-14 12:49:56 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 891 | 894.95 | 877.35 | 890.5 | 879.25 | -11.25 | -1.26 | 66543 | 5.85 | 1309.9 | 268.9 | 2026-08-14 12:49:56 |
| Jupiter Wagons Ltd. | JWL | 258.8 | 260.95 | 254.5 | 257.6 | 254.5 | -3.10 | -1.20 | 191002 | 4.86 | 748.1 | 57.05 | 2026-08-14 10:34:58 |
| Just Dial Ltd. | JUSTDIAL | 677.85 | 688.3 | 677.85 | 677.85 | 682 | 4.15 | 0.61 | 36060 | 2.46 | 1395 | 480.5 | 2026-08-14 10:34:58 |
| Jyothy Labs Ltd. | JYOTHYLAB | 200.51 | 200.62 | 196.66 | 199.98 | 197.08 | -2.90 | -1.45 | 151540 | 2.99 | 595.85 | 174.55 | 2026-08-14 12:49:46 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 838.7 | 841 | 828.2 | 832.55 | 832.65 | 0.10 | 0.01 | 205441 | 17.11 | 2026-08-14 10:34:58 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1087.3 | 1112.5 | 1081.1 | 1084.7 | 1106 | 21.30 | 1.96 | 70137 | 7.76 | 1389 | 479.45 | 2026-08-14 12:49:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1267 | 1275 | 1245 | 1260.9 | 1245.6 | -15.30 | -1.21 | 180953 | 22.54 | 1578.7 | 758.7 | 2026-08-14 12:49:57 |
| Kalpataru Projects International Ltd. | KPIL | 1354.1 | 1369.9 | 1342.8 | 1365.1 | 1367 | 1.90 | 0.14 | 61026 | 8.34 | 1479.6 | 356 | 2026-08-14 12:49:57 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 614.45 | 619.7 | 609.55 | 613.4 | 611.3 | -2.10 | -0.34 | 4804559 | 293.70 | 795.4 | 69 | 2026-08-14 12:49:56 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 209.8 | 210.01 | 206.33 | 209.12 | 206.79 | -2.33 | -1.11 | 61290 | 1.27 | 355 | 157.91 | 2026-08-14 12:48:45 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 335.5 | 336.2 | 333 | 335.95 | 334.15 | -1.80 | -0.54 | 348011 | 11.63 | 351.8 | 61.5 | 2026-08-14 12:49:58 |
| Kaynes Technology India Ltd. | KAYNES | 3756.6 | 3788.9 | 3676 | 3760.5 | 3687.3 | -73.20 | -1.95 | 441979 | 162.97 | 7822 | 666.8 | 2026-08-14 12:49:59 |
| KEC International Ltd. | KEC | 445.1 | 446.25 | 438 | 444.65 | 438.8 | -5.85 | -1.32 | 377675 | 16.57 | 1313.25 | 386.5 | 2026-08-14 12:49:56 |
| KEI Industries Ltd. | KEI | 5770 | 5795 | 5682.1 | 5789 | 5696.1 | -92.90 | -1.60 | 93310 | 53.15 | 5837 | 1337 | 2026-08-14 12:49:59 |
| KFin Technologies Ltd. | KFINTECH | 929 | 932.25 | 911.7 | 929 | 921.6 | -7.40 | -0.80 | 237943 | 21.93 | 1641.35 | 272 | 2026-08-14 12:49:56 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1936 | 1950 | 1917.4 | 1935.5 | 1921.4 | -14.10 | -0.73 | 6972 | 1.34 | 2684 | 286.1 | 2026-08-14 10:34:59 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 2069.9 | 2111.9 | 2069.9 | 2059.9 | 2087.1 | 27.20 | 1.32 | 117945 | 24.62 | 2720 | 156.3 | 2026-08-14 10:34:53 |
| KNR Constructions Ltd. | KNRCON | 130.01 | 138.19 | 127.06 | 134.58 | 132.43 | -2.15 | -1.60 | 2178532 | 28.85 | 415.4 | 108.65 | 2026-08-14 12:49:58 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 393.1 | 393.4 | 389.85 | 392.4 | 391.65 | -0.75 | -0.19 | 5541646 | 217.04 | 2301.9 | 345.5 | 2026-08-14 12:49:57 |
| KPIT Technologies Ltd. | KPITTECH | 623.6 | 625.4 | 612.55 | 620.5 | 616.4 | -4.10 | -0.66 | 427079 | 26.33 | 1928.7 | 521.05 | 2026-08-14 12:49:57 |
| KRBL Ltd. | KRBL | 389.5 | 402 | 381.75 | 372.4 | 388.1 | 15.70 | 4.22 | 3432227 | 133.20 | 495 | 241.25 | 2026-08-14 12:49:58 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 809.9 | 827.95 | 804.1 | 807.55 | 811.2 | 3.65 | 0.45 | 262336 | 21.28 | 2866.15 | 474.05 | 2026-08-14 12:49:58 |
| KSB Ltd. | KSB | 807.5 | 813.7 | 799.15 | 802.8 | 801 | -1.80 | -0.22 | 33865 | 2.71 | 5300 | 582.25 | 2026-08-14 12:49:49 |
| L&T Finance Ltd. | LTF | 314.9 | 315.3 | 309.1 | 315.35 | 309.15 | -6.20 | -1.97 | 791127 | 24.46 | 338.6 | 72 | 2026-08-14 10:34:58 |
| L&T Technology Services Ltd. | LTTS | 3604.7 | 3604.7 | 3497 | 3604.7 | 3502.4 | -102.30 | -2.84 | 52873 | 18.52 | 6000 | 3010 | 2026-08-14 10:34:53 |
| Larsen & Toubro Ltd. | LT | 4068.7 | 4072.5 | 4033.1 | 4070.7 | 4053.8 | -16.90 | -0.42 | 485564 | 196.84 | 4440 | 1797.4 | 2026-08-14 12:49:56 |
| Latent View Analytics Ltd. | LATENTVIEW | 286 | 289.8 | 283.5 | 285.25 | 285.6 | 0.35 | 0.12 | 132690 | 3.79 | 575 | 248 | 2026-08-14 12:49:57 |
| Laurus Labs Ltd. | LAURUSLABS | 1849.9 | 1853.2 | 1827 | 1851.7 | 1827.5 | -24.20 | -1.31 | 394459 | 72.09 | 1870.8 | 278.85 | 2026-08-14 10:34:59 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 508.45 | 510.95 | 504.6 | 508.45 | 505.75 | -2.70 | -0.53 | 43076 | 2.18 | 2026-08-14 10:34:54 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 109.05 | 109.74 | 108.88 | 109.05 | 109.08 | 0.03 | 0.03 | 1353133 | 14.76 | 180.68 | 66.4 | 2026-08-14 12:49:57 |
| LIC Housing Finance Ltd. | LICHSGFIN | 502 | 502.1 | 498 | 502 | 499.55 | -2.45 | -0.49 | 471534 | 23.56 | 826.75 | 315.1 | 2026-08-14 12:49:57 |
| Life Insurance Corporation of India | LICI | 411 | 413.95 | 406.25 | 412.15 | 412.65 | 0.50 | 0.12 | 5243942 | 216.39 | 1222 | 385.9 | 2026-08-14 12:49:57 |
| Linde India Ltd. | LINDEINDIA | 6735 | 6735 | 6645 | 6688.5 | 6709.5 | 21.00 | 0.31 | 9769 | 6.55 | 9935.05 | 2933 | 2026-08-14 12:49:57 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1900 | 1933 | 1884.6 | 1898.4 | 1927.8 | 29.40 | 1.55 | 231234 | 44.58 | 2125 | 492 | 2026-08-14 12:49:53 |
| Lodha Developers Ltd. | LODHA | 1237.9 | 1254.6 | 1227 | 1232.3 | 1245.2 | 12.90 | 1.05 | 824805 | 102.70 | 1649.95 | 355.5 | 2026-08-14 12:49:57 |
| LTM Ltd. | LTM | 4725 | 4801.2 | 4686.1 | 4765 | 4714.4 | -50.60 | -1.06 | 107549 | 50.70 | 6767.95 | 3528 | 2026-08-14 12:49:59 |
| Lupin Ltd. | LUPIN | 2255 | 2263.1 | 2232.9 | 2250.3 | 2240.6 | -9.70 | -0.43 | 361562 | 81.01 | 2529.5 | 623 | 2026-08-14 12:49:57 |
| Mahanagar Gas Ltd. | MGL | 1127.4 | 1162.6 | 1127.4 | 1125.8 | 1149 | 23.20 | 2.06 | 170824 | 19.63 | 1988 | 771.4 | 2026-08-14 12:49:52 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13340 | 13533 | 13325 | 13340 | 13397 | 57.00 | 0.43 | 653 | 0.87 | 18462 | 4044.6 | 2026-08-14 12:49:47 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 610 | 615 | 606.5 | 612 | 611.5 | -0.50 | -0.08 | 51402 | 3.14 | 1097 | 279.5 | 2026-08-14 12:49:57 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 398.9 | 400.45 | 391.6 | 396.4 | 392.2 | -4.20 | -1.06 | 732784 | 28.74 | 415 | 176.1 | 2026-08-14 12:49:57 |
| Mahindra & Mahindra Ltd. | M&M | 3425 | 3425 | 3378.3 | 3428.2 | 3415 | -13.20 | -0.39 | 517521 | 176.73 | 3839.9 | 1123.4 | 2026-08-14 12:49:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 225.87 | 226.5 | 223.88 | 223.88 | 225.35 | 1.47 | 0.66 | 35149 | 0.79 | 505 | 207.9 | 2026-08-14 12:49:38 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 386 | 386.4 | 383.1 | 383.75 | 384.75 | 1.00 | 0.26 | 30277 | 1.16 | 678.8 | 278.7 | 2026-08-14 12:49:59 |
| Manappuram Finance Ltd. | MANAPPURAM | 348 | 349.6 | 344.55 | 348.4 | 347.45 | -0.95 | -0.27 | 1024213 | 35.59 | 381.55 | 90.5 | 2026-08-14 10:34:59 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 173.81 | 176.69 | 170.58 | 174.38 | 171.45 | -2.93 | -1.68 | 2230695 | 38.25 | 289.25 | 49.25 | 2026-08-14 12:49:52 |
| Mankind Pharma Ltd. | MANKIND | 2412.5 | 2458 | 2412.5 | 2404.4 | 2444 | 39.60 | 1.65 | 320335 | 78.29 | 3054.8 | 1242 | 2026-08-14 12:49:57 |
| Marico Ltd. | MARICO | 864.45 | 864.75 | 857.65 | 864.45 | 863.5 | -0.95 | -0.11 | 447203 | 38.62 | 889.1 | 462.7 | 2026-08-14 12:49:58 |
| Maruti Suzuki India Ltd. | MARUTI | 13905 | 13925 | 13760 | 13905 | 13908 | 3.00 | 0.02 | 116598 | 162.16 | 17370 | 8076.05 | 2026-08-14 12:49:57 |
| Mastek Ltd. | MASTEK | 1833 | 1835 | 1805 | 1826.4 | 1821 | -5.40 | -0.30 | 14332 | 2.61 | 3375 | 1334.2 | 2026-08-14 12:49:58 |
| Max Financial Services Ltd. | MFSL | 1555 | 1574.9 | 1511.2 | 1512.4 | 1563.3 | 50.90 | 3.37 | 3080401 | 481.56 | 1892.5 | 599.1 | 2026-08-14 12:49:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1013.3 | 1016.9 | 981.1 | 1013.3 | 1002.5 | -10.80 | -1.07 | 1039319 | 104.19 | 1314.3 | 354.1 | 2026-08-14 10:34:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2571 | 2603.7 | 2554 | 2571 | 2569 | -2.00 | -0.08 | 621607 | 159.69 | 5860 | 278.55 | 2026-08-14 12:49:57 |
| Medplus Health Services Ltd. | MEDPLUS | 667.45 | 671.55 | 665 | 667.9 | 668.9 | 1.00 | 0.15 | 22068 | 1.48 | 1045.3 | 548.25 | 2026-08-14 12:49:34 |
| Metro Brands Ltd. | METROBRAND | 940 | 947.9 | 932.1 | 943.8 | 934 | -9.80 | -1.04 | 8684 | 0.81 | 1430 | 736.05 | 2026-08-14 12:49:57 |
| Metropolis Healthcare Ltd. | METROPOLIS | 560 | 561 | 547.3 | 558.5 | 552.65 | -5.85 | -1.05 | 147057 | 8.13 | 2318.3 | 412.25 | 2026-08-14 12:49:58 |
| Minda Corporation Ltd. | MINDACORP | 716.7 | 769 | 716.7 | 712.05 | 768.1 | 56.05 | 7.87 | 1877076 | 144.18 | 769 | 185 | 2026-08-14 10:34:59 |
| MMTC Ltd. | MMTC | 64.1 | 64.99 | 64 | 63.89 | 64.4 | 0.51 | 0.80 | 739512 | 4.76 | 131.8 | 26.3 | 2026-08-14 12:44:50 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.4 | 40.97 | 40.35 | 40.44 | 40.58 | 0.14 | 0.35 | 2842321 | 11.53 | 80 | 35.7 | 2026-08-14 12:49:57 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 900.05 | 903.3 | 891.5 | 897.5 | 891.95 | -5.55 | -0.62 | 132995 | 11.86 | 2678.1 | 507.55 | 2026-08-14 12:49:57 |
| Mphasis Ltd. | MPHASIS | 2537 | 2542.4 | 2501 | 2541 | 2538 | -3.00 | -0.12 | 126892 | 32.21 | 3237.95 | 1660.05 | 2026-08-14 12:49:58 |
| MRF Ltd. | MRF | 130985 | 132100 | 130560 | 130985 | 132000 | 1015.00 | 0.77 | 1784 | 23.55 | 163600 | 78689.95 | 2026-08-14 12:49:56 |
| MTAR Technologies Ltd. | MTARTECH | 7268 | 7268 | 7020 | 7234 | 7090 | -144.00 | -1.99 | 32454 | 23.01 | 8714 | 1155.6 | 2026-08-14 12:49:57 |
| Multi Commodity Exchange Of India Ltd. | MCX | 2970 | 2977.4 | 2929.3 | 2970 | 2933.9 | -36.10 | -1.22 | 435680 | 127.82 | 10516 | 1156 | 2026-08-14 10:34:58 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2875.7 | 2883 | 2842.1 | 2875.7 | 2842.4 | -33.30 | -1.16 | 177618 | 50.49 | 4149.5 | 911.25 | 2026-08-14 10:34:53 |
| Narayana Hrudayalaya Ltd. | NH | 1840 | 1840.9 | 1815 | 1831 | 1829.3 | -1.70 | -0.09 | 132803 | 24.29 | 2370.2 | 657.35 | 2026-08-14 12:49:57 |
| Natco Pharma Ltd. | NATCOPHARM | 951.7 | 964.85 | 943.55 | 951.7 | 952.4 | 0.70 | 0.07 | 335264 | 31.93 | 1639 | 502 | 2026-08-14 12:49:58 |
| National Aluminium Company Ltd. | NATIONALUM | 378.6 | 384.95 | 377.15 | 400.5 | 378.8 | -21.70 | -5.42 | 11235904 | 425.62 | 445.15 | 66.95 | 2026-08-14 12:49:57 |
| Nava Ltd. | NAVA | 578.55 | 583 | 572.5 | 581.15 | 579.15 | -2.00 | -0.34 | 247521 | 14.34 | 1347.8 | 177.85 | 2026-08-14 12:49:53 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 8340 | 8345.5 | 8233 | 8294 | 8246 | -48.00 | -0.58 | 27118 | 22.36 | 8775.5 | 2875.95 | 2026-08-14 12:49:58 |
| NBCC (India) Ltd. | NBCC | 91.99 | 92.46 | 90.25 | 92.07 | 90.4 | -1.67 | -1.81 | 2615430 | 23.64 | 209.75 | 29.8 | 2026-08-14 10:34:58 |
| NCC Ltd. | NCC | 143.2 | 143.71 | 142 | 144.72 | 142.45 | -2.27 | -1.57 | 659535 | 9.40 | 364.5 | 63.25 | 2026-08-14 12:49:58 |
| Nestle India Ltd. | NESTLEIND | 1506.9 | 1513.7 | 1498.1 | 1506.9 | 1511.5 | 4.60 | 0.31 | 730314 | 110.39 | 24745 | 1084.7 | 2026-08-14 12:44:55 |
| Netweb Technologies India Ltd. | NETWEB | 5200 | 5269 | 5025 | 5181 | 5036.9 | -144.10 | -2.78 | 1256495 | 632.88 | 5269 | 742.7 | 2026-08-14 12:49:56 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 28.98 | 29.37 | 28.74 | 29.01 | 29 | -0.01 | -0.03 | 1258897 | 3.65 | 135.7 | 27.38 | 2026-08-14 12:49:52 |
| Neuland Laboratories Ltd. | NEULANDLAB | 23100 | 23650 | 23030 | 23207 | 23394 | 187.00 | 0.81 | 59384 | 138.92 | 23650 | 1072.6 | 2026-08-14 12:49:58 |
| NHPC Ltd. | NHPC | 77.52 | 77.95 | 76.93 | 77.5 | 77.12 | -0.38 | -0.49 | 2247383 | 17.33 | 118.4 | 33.35 | 2026-08-14 12:49:55 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1170 | 1177.4 | 1159.6 | 1177 | 1164.3 | -12.70 | -1.08 | 179567 | 20.91 | 1233.5 | 196.9 | 2026-08-14 12:49:57 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.19 | 84.21 | 83.01 | 84.18 | 83.26 | -0.92 | -1.09 | 239326 | 1.99 | 2026-08-14 10:34:46 | ||
| NLC India Ltd. | NLCINDIA | 274.8 | 277.3 | 272.05 | 274.35 | 272.3 | -2.05 | -0.75 | 620435 | 16.89 | 387.8 | 65 | 2026-08-14 12:49:57 |
| NMDC Ltd. | NMDC | 85.33 | 85.35 | 83.14 | 85 | 83.85 | -1.15 | -1.35 | 13852582 | 116.15 | 286.35 | 59.53 | 2026-08-14 12:49:56 |
| NMDC Steel Ltd. | NSLNISP | 45.51 | 46.19 | 44 | 45.29 | 44.73 | -0.56 | -1.24 | 7149060 | 31.98 | 73.7 | 29.75 | 2026-08-14 12:49:57 |
| NTPC Green Energy Ltd. | NTPCGREEN | 92.35 | 92.89 | 91.76 | 92.36 | 91.9 | -0.46 | -0.50 | 392608 | 3.61 | 2026-08-14 10:34:59 | ||
| NTPC Ltd. | NTPC | 343.65 | 343.65 | 337.5 | 344.25 | 338.65 | -5.60 | -1.63 | 4181137 | 141.59 | 448.45 | 152.6 | 2026-08-14 12:49:57 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1713.4 | 1713.7 | 1687.7 | 1704.9 | 1695.5 | -9.40 | -0.55 | 52438 | 8.89 | 2026-08-14 10:34:53 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 336 | 336 | 330.25 | 337 | 333.9 | -3.10 | -0.92 | 122673 | 4.10 | 477.5 | 276.25 | 2026-08-14 12:49:57 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1855 | 1863 | 1838.5 | 1846 | 1839 | -7.00 | -0.38 | 99760 | 18.35 | 2343.65 | 790.1 | 2026-08-14 10:34:58 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 239.49 | 239.6 | 235.76 | 239.9 | 236 | -3.90 | -1.63 | 7655996 | 180.68 | 345 | 121.5 | 2026-08-14 12:49:56 |
| Oil India Ltd. | OIL | 478 | 478 | 468.7 | 479.8 | 469.35 | -10.45 | -2.18 | 652528 | 30.63 | 767.9 | 167.85 | 2026-08-14 12:49:57 |
| Olectra Greentech Ltd. | OLECTRA | 1330 | 1360.4 | 1311 | 1393.5 | 1328.7 | -64.80 | -4.65 | 631655 | 83.93 | 2221.95 | 374.1 | 2026-08-14 12:49:57 |
| One97 Communications Ltd. | PAYTM | 1644.2 | 1657.6 | 1607.2 | 1649.5 | 1610.2 | -39.30 | -2.38 | 2195658 | 353.54 | 1657.6 | 310 | 2026-08-14 12:49:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1566 | 1575.3 | 1551 | 1571.3 | 1555 | -16.30 | -1.04 | 9850 | 1.53 | 2026-08-14 10:34:52 | ||
| Oracle Financial Services Software Ltd. | OFSS | 11449 | 11748 | 11318 | 11420 | 11687 | 267.00 | 2.34 | 145557 | 170.11 | 13220 | 2883.25 | 2026-08-14 12:49:59 |
| Page Industries Ltd. | PAGEIND | 37750 | 38290 | 36660 | 36520 | 36870 | 350.00 | 0.96 | 90580 | 333.97 | 54349.1 | 29805 | 2026-08-14 12:49:58 |
| Patanjali Foods Ltd. | PATANJALI | 353.85 | 353.85 | 347.2 | 353.85 | 348.95 | -4.90 | -1.38 | 908588 | 31.71 | 2011 | 328.2 | 2026-08-14 12:49:57 |
| PB Fintech Ltd. | POLICYBZR | 1743.4 | 1749 | 1732.1 | 1744 | 1743.7 | -0.30 | -0.02 | 259079 | 45.18 | 2246.9 | 356.2 | 2026-08-14 12:49:58 |
| PCBL Chemical Ltd. | PCBL | 314.8 | 317.2 | 314 | 314.7 | 314.5 | -0.20 | -0.06 | 271521 | 8.54 | 584.4 | 108.7 | 2026-08-14 12:49:58 |
| Persistent Systems Ltd. | PERSISTENT | 5549 | 5558 | 5447 | 5523 | 5521 | -2.00 | -0.04 | 177543 | 98.02 | 8900 | 3092.05 | 2026-08-14 10:34:54 |
| Petronet LNG Ltd. | PETRONET | 279.25 | 283.5 | 277.15 | 279.3 | 282 | 2.70 | 0.97 | 2873672 | 81.04 | 384.2 | 193.55 | 2026-08-14 12:49:58 |
| PG Electroplast Ltd. | PGEL | 611.95 | 615.9 | 607.6 | 615 | 610 | -5.00 | -0.81 | 273785 | 16.70 | 4050 | 337 | 2026-08-14 10:34:58 |
| PI Industries Ltd. | PIIND | 2478.8 | 2505 | 2461 | 2494.3 | 2482.6 | -11.70 | -0.47 | 66045 | 16.40 | 4804.05 | 2457 | 2026-08-14 10:34:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1690.1 | 1706.4 | 1684.4 | 1696.1 | 1704 | 7.90 | 0.47 | 341441 | 58.18 | 3415 | 1259 | 2026-08-14 12:49:57 |
| Piramal Pharma Ltd. | PPLPHARMA | 203.4 | 215.85 | 202.01 | 212.67 | 207.45 | -5.22 | -2.45 | 8355731 | 173.34 | 307.9 | 61.620989325744 | 2026-08-14 12:49:57 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1163 | 1166 | 1152.2 | 1164.8 | 1153.2 | -11.60 | -1.00 | 93524 | 10.79 | 1202.2 | 286.612557384279 | 2026-08-14 10:34:53 |
| PNC Infratech Ltd. | PNCINFRA | 219.39 | 220.85 | 216.22 | 219.39 | 217 | -2.39 | -1.09 | 163978 | 3.56 | 574.8 | 158.17 | 2026-08-14 12:44:54 |
| Poly Medicure Ltd. | POLYMED | 1811.5 | 1819.2 | 1776 | 1812.8 | 1782.9 | -29.90 | -1.65 | 37934 | 6.76 | 3150 | 727.55 | 2026-08-14 10:34:53 |
| Polycab India Ltd. | POLYCAB | 9297 | 9329 | 9225 | 9297 | 9265.5 | -31.50 | -0.34 | 66410 | 61.53 | 10126 | 2310 | 2026-08-14 12:49:57 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 505.05 | 511.9 | 492.75 | 502.7 | 494.15 | -8.55 | -1.70 | 2063036 | 101.94 | 570.4 | 243 | 2026-08-14 12:49:56 |
| Power Finance Corporation Ltd. | PFC | 376.95 | 379.8 | 374.95 | 378.95 | 375.45 | -3.50 | -0.92 | 2592042 | 97.32 | 580 | 100.85 | 2026-08-14 12:49:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 267 | 268.05 | 265.75 | 266.6 | 266.75 | 0.15 | 0.06 | 3919724 | 104.56 | 366.25 | 186.35 | 2026-08-14 12:49:56 |
| Praj Industries Ltd. | PRAJIND | 321.55 | 347.7 | 321 | 321.55 | 336.45 | 14.90 | 4.63 | 5390290 | 181.36 | 875 | 273 | 2026-08-14 12:49:56 |
| Premier Energies Ltd. | PREMIERENE | 1036 | 1038.8 | 1015.4 | 1035.8 | 1017 | -18.80 | -1.82 | 259047 | 26.35 | 2026-08-14 10:34:53 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1620 | 1623.9 | 1600.1 | 1618.9 | 1601.8 | -17.10 | -1.06 | 46410 | 7.43 | 2074.8 | 391 | 2026-08-14 10:34:59 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 8487 | 8585 | 8455 | 8487 | 8480 | -7.00 | -0.08 | 3300 | 2.80 | 18490 | 8405.5 | 2026-08-14 12:49:38 |
| Punjab National Bank | PNB | 117.88 | 118.9 | 117.65 | 117.59 | 117.95 | 0.36 | 0.31 | 6489747 | 76.55 | 142.9 | 32.15 | 2026-08-14 12:49:56 |
| PVR Inox Ltd. | PVRINOX | 1176.1 | 1189.7 | 1168 | 1176.1 | 1172.5 | -3.60 | -0.31 | 50858 | 5.96 | 2142.95 | 830 | 2026-08-14 12:49:56 |
| Quess Corp Ltd. | QUESS | 331.25 | 333.8 | 325.05 | 333.2 | 329.9 | -3.30 | -0.99 | 157637 | 5.20 | 875 | 166.3 | 2026-08-14 12:49:57 |
| Radico Khaitan Ltd. | RADICO | 4670.5 | 4670.5 | 4575.6 | 4675.2 | 4634 | -41.20 | -0.88 | 191721 | 88.84 | 4675.2 | 908.25 | 2026-08-14 12:49:59 |
| Rail Vikas Nigam Ltd. | RVNL | 228 | 228.92 | 225.55 | 228.15 | 226.2 | -1.95 | -0.85 | 1499888 | 33.93 | 647 | 30.55 | 2026-08-14 12:49:57 |
| Railtel Corporation Of India Ltd. | RAILTEL | 284 | 285.8 | 282.1 | 285.2 | 283.45 | -1.75 | -0.61 | 104827 | 2.97 | 617.8 | 94.2 | 2026-08-14 12:49:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1453 | 1454.9 | 1414.5 | 1453 | 1419.6 | -33.40 | -2.30 | 100241 | 14.23 | 1709.6 | 474.1 | 2026-08-14 12:44:56 |
| Rajesh Exports Ltd. | RAJESHEXPO | 81 | 82 | 81 | 80.99 | 81.85 | 0.86 | 1.06 | 21689 | 0.18 | 1029.7 | 72.63 | 2026-08-14 10:34:34 |
| Ramkrishna Forgings Ltd. | RKFORGE | 730 | 741.8 | 728.9 | 733.3 | 736.65 | 3.35 | 0.46 | 178317 | 13.14 | 1064.05 | 175.75 | 2026-08-14 12:49:58 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 126 | 126.79 | 124.11 | 124.47 | 124.3 | -0.17 | -0.14 | 659867 | 8.20 | 245 | 87.7 | 2026-08-14 12:49:52 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2282.2 | 2360 | 2281 | 2298 | 2353.7 | 55.70 | 2.42 | 21118 | 4.97 | 3978.5 | 1701.05 | 2026-08-14 12:49:59 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 30.39 | 30.42 | 30.07 | 30.41 | 30.16 | -0.25 | -0.82 | 242062 | 0.73 | 94.85 | 24.4 | 2026-08-14 10:34:59 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 737.75 | 758 | 733 | 738.55 | 746.7 | 8.15 | 1.10 | 94731 | 7.07 | 2026-08-14 10:34:54 | ||
| Raymond Ltd. | RAYMOND | 643.5 | 644.8 | 630.25 | 642 | 633.45 | -8.55 | -1.33 | 181001 | 11.47 | 3496 | 320 | 2026-08-14 12:49:57 |
| RBL Bank Ltd. | RBLBANK | 387.25 | 388.3 | 385.05 | 387.25 | 385.25 | -2.00 | -0.52 | 290679 | 11.20 | 392.7 | 95.75 | 2026-08-14 10:34:59 |
| REC Ltd. | RECLTD | 344.15 | 344.5 | 334.5 | 346.5 | 335.15 | -11.35 | -3.28 | 4124674 | 138.24 | 654 | 91.05 | 2026-08-14 12:49:57 |
| Redington Ltd. | REDINGTON | 346 | 347.7 | 335.65 | 346 | 337.35 | -8.65 | -2.50 | 853233 | 28.78 | 364.5 | 135 | 2026-08-14 12:49:58 |
| Reliance Industries Ltd. | RELIANCE | 1317 | 1317.5 | 1301.5 | 1317 | 1305.5 | -11.50 | -0.87 | 3854854 | 503.25 | 3217.6 | 1114.85 | 2026-08-14 12:49:57 |
| Reliance Power Ltd. | RPOWER | 23.3 | 23.4 | 22.91 | 23.22 | 22.97 | -0.25 | -1.08 | 7296047 | 16.76 | 76.49 | 9.05 | 2026-08-14 12:49:57 |
| Restaurant Brands Asia Ltd. | RBA | 98.5 | 101.5 | 96.79 | 98.35 | 101.5 | 3.15 | 3.20 | 7445897 | 75.58 | 137.8 | 57.15 | 2026-08-14 12:49:56 |
| RHI Magnesita India Ltd. | RHIM | 393.55 | 394.55 | 381.9 | 391.65 | 382 | -9.65 | -2.46 | 219612 | 8.39 | 892.9 | 323.05 | 2026-08-14 10:34:53 |
| Rites Ltd. | RITES | 224.39 | 225.56 | 222 | 224.46 | 222.5 | -1.96 | -0.87 | 94464 | 2.10 | 825.95 | 175 | 2026-08-14 12:49:52 |
| Route Mobile Ltd. | ROUTE | 514 | 514 | 505.2 | 514.6 | 506.2 | -8.40 | -1.63 | 113249 | 5.73 | 1942.45 | 410.7 | 2026-08-14 12:49:29 |
| RR Kabel Ltd. | RRKABEL | 2830 | 2845 | 2777 | 2834.2 | 2780 | -54.20 | -1.91 | 80538 | 22.39 | 2026-08-14 10:34:53 | ||
| Safari Industries (India) Ltd. | SAFARI | 1492.5 | 1503.6 | 1475.4 | 1492.4 | 1479.3 | -13.10 | -0.88 | 12374 | 1.83 | 4540 | 1112.35 | 2026-08-14 12:49:44 |
| Sagility Ltd. | SAGILITY | 42.7 | 42.85 | 42.14 | 42.66 | 42.2 | -0.46 | -1.08 | 2892960 | 12.21 | 2026-08-14 10:34:59 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1456 | 1470.9 | 1449 | 1451.2 | 1452.7 | 1.50 | 0.10 | 50729 | 7.37 | 2026-08-14 10:34:53 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 160 | 162.9 | 155.73 | 161.83 | 156.3 | -5.53 | -3.42 | 10622309 | 166.03 | 227.95 | 91.8 | 2026-08-14 10:34:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 167.42 | 168.68 | 166.71 | 167.4 | 167.7 | 0.30 | 0.18 | 4334059 | 72.68 | 216.99 | 61.8 | 2026-08-14 12:49:56 |
| Sanofi India Ltd. | SANOFI | 3264 | 3297 | 3242 | 3248.6 | 3246 | -2.60 | -0.08 | 3352 | 1.09 | 10524.95 | 3054 | 2026-08-14 12:49:29 |
| Sapphire Foods India Ltd. | SAPPHIRE | 233.3 | 239.57 | 231.5 | 233.29 | 235.5 | 2.21 | 0.95 | 1163267 | 27.39 | 1817.2 | 139.91 | 2026-08-14 12:49:59 |
| Saregama India Ltd. | SAREGAMA | 535.65 | 536 | 515.2 | 531.65 | 523 | -8.65 | -1.63 | 151206 | 7.91 | 688.9 | 303.25 | 2026-08-14 12:49:52 |
| SBFC Finance Ltd. | SBFC | 94.32 | 94.53 | 93.45 | 94.56 | 93.89 | -0.67 | -0.71 | 338936 | 3.18 | 2026-08-14 12:44:41 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 641.2 | 642.95 | 631.2 | 641 | 638.45 | -2.55 | -0.40 | 824691 | 52.65 | 1028.65 | 565.45 | 2026-08-14 12:44:55 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1812.8 | 1820.9 | 1790.7 | 1812 | 1791.4 | -20.60 | -1.14 | 166763 | 29.87 | 2132 | 1054 | 2026-08-14 10:34:54 |
| Schaeffler India Ltd. | SCHAEFFLER | 4117 | 4126 | 4035.1 | 4111.2 | 4057.7 | -53.50 | -1.30 | 34370 | 13.95 | 4951 | 2555.55 | 2026-08-14 12:49:57 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1370.3 | 1419.9 | 1366.4 | 1379.1 | 1381 | 1.90 | 0.14 | 145394 | 20.08 | 1548 | 116.2 | 2026-08-14 10:34:54 |
| Shree Cement Ltd. | SHREECEM | 25260 | 25300 | 24600 | 25245 | 24810 | -435.00 | -1.72 | 30006 | 74.44 | 32490 | 20150 | 2026-08-14 12:49:59 |
| Shree Renuka Sugars Ltd. | RENUKA | 22.15 | 22.55 | 21.91 | 22.12 | 21.94 | -0.18 | -0.81 | 2637389 | 5.79 | 68.75 | 21.05 | 2026-08-14 12:49:58 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1130 | 1134.9 | 1125.1 | 1132.3 | 1125.9 | -6.40 | -0.57 | 762656 | 85.87 | 3652.25 | 493.35 | 2026-08-14 12:49:57 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 978.7 | 993.7 | 970 | 978.7 | 993.4 | 14.70 | 1.50 | 570810 | 56.70 | 1090 | 254.55 | 2026-08-14 12:49:58 |
| Siemens Energy India Ltd. | ENRIN | 3561.1 | 3619 | 3555.6 | 3561.2 | 3556.5 | -4.70 | -0.13 | 60015 | 21.34 | 2026-08-14 10:34:58 | ||
| Siemens Ltd. | SIEMENS | 3968.1 | 4052 | 3946 | 3987 | 3950.8 | -36.20 | -0.91 | 169918 | 67.13 | 8129.9 | 2450 | 2026-08-14 12:49:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 803.9 | 816.45 | 802.4 | 801.05 | 805.4 | 4.35 | 0.54 | 83649 | 6.74 | 2026-08-14 10:34:54 | ||
| SJVN Ltd. | SJVN | 67.13 | 67.51 | 66.99 | 67.13 | 67.21 | 0.08 | 0.12 | 479889 | 3.23 | 170.5 | 27.9 | 2026-08-14 10:34:58 |
| SKF India Ltd. | SKFINDIA | 1598.3 | 1614.8 | 1573 | 1606.3 | 1575.1 | -31.20 | -1.94 | 33507 | 5.28 | 7350 | 1404 | 2026-08-14 12:49:44 |
| Sobha Ltd. | SOBHA | 1348.6 | 1348.6 | 1327.3 | 1342.6 | 1332.6 | -10.00 | -0.74 | 14046 | 1.87 | 2220 | 412.1 | 2026-08-14 12:49:29 |
| Solar Industries India Ltd. | SOLARINDS | 20290 | 20314 | 19480 | 20324 | 20024 | -300.00 | -1.48 | 397008 | 794.97 | 20400 | 3110 | 2026-08-14 12:49:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 795.7 | 798.3 | 790 | 799.9 | 793.9 | -6.00 | -0.75 | 409084 | 32.48 | 836.9 | 380 | 2026-08-14 12:49:58 |
| Sonata Software Ltd. | SONATSOFTW | 327 | 333 | 318.65 | 326.4 | 325.25 | -1.15 | -0.35 | 407617 | 13.26 | 1382.4 | 207.15 | 2026-08-14 12:49:58 |
| SRF Ltd. | SRF | 2609 | 2609 | 2587.6 | 2608.7 | 2598.7 | -10.00 | -0.38 | 97213 | 25.26 | 3325 | 2040 | 2026-08-14 12:49:58 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 584.6 | 590.75 | 578.5 | 584.6 | 590.05 | 5.45 | 0.93 | 103844 | 6.13 | 780 | 327.3 | 2026-08-14 12:49:57 |
| State Bank Of India | SBIN | 1082 | 1082 | 1066.2 | 1083 | 1067.7 | -15.30 | -1.41 | 4125598 | 440.49 | 1234.7 | 499.35 | 2026-08-14 12:49:59 |
| Steel Authority Of India Ltd. | SAIL | 167.99 | 168.9 | 158.73 | 168.68 | 168.51 | -0.17 | -0.10 | 21151022 | 356.42 | 209.7 | 73.2 | 2026-08-14 12:49:59 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 203.1 | 204.89 | 201.71 | 203.87 | 202.51 | -1.36 | -0.67 | 223918 | 4.53 | 828 | 148 | 2026-08-14 12:49:53 |
| Sterlite Technologies Ltd. | STLTECH | 653 | 677.8 | 637 | 660.8 | 643.25 | -17.55 | -2.66 | 523585 | 33.68 | 683.5 | 58.86 | 2026-08-14 12:44:55 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 544 | 556 | 542.85 | 543 | 552 | 9.00 | 1.66 | 123470 | 6.82 | 665 | 341.8 | 2026-08-14 12:49:58 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 204.35 | 206 | 198.15 | 204.28 | 199.42 | -4.86 | -2.38 | 481148 | 9.60 | 472.8 | 108 | 2026-08-14 12:49:57 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1932 | 1937 | 1917.6 | 1932 | 1919.4 | -12.60 | -0.65 | 501349 | 96.23 | 2046.9 | 856.8 | 2026-08-14 12:49:57 |
| Sun TV Network Ltd. | SUNTV | 490 | 493.6 | 481.45 | 487.9 | 484.35 | -3.55 | -0.73 | 238190 | 11.54 | 921 | 393.8 | 2026-08-14 12:49:57 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4540 | 4540 | 4458.8 | 4546 | 4482.7 | -63.30 | -1.39 | 9774 | 4.38 | 5642 | 1976.25 | 2026-08-14 12:49:57 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 1229 | 1243.35 | 1214.5 | 1229 | 1221.75 | -7.25 | -0.59 | 96132 | 11.74 | 1505.95 | 730.1 | 2026-08-14 12:49:58 |
| Sunteck Realty Ltd. | SUNTECK | 297.7 | 298.95 | 295.1 | 299.35 | 295.8 | -3.55 | -1.19 | 47069 | 1.39 | 699 | 270.75 | 2026-08-14 12:49:39 |
| Supreme Industries Ltd. | SUPREMEIND | 3497 | 3512.8 | 3446.5 | 3497 | 3496 | -1.00 | -0.03 | 52560 | 18.37 | 6460 | 1820 | 2026-08-14 12:49:59 |
| Suzlon Energy Ltd. | SUZLON | 47.4 | 47.44 | 47 | 47.61 | 47.34 | -0.27 | -0.57 | 16581970 | 78.50 | 86.04 | 6.6 | 2026-08-14 12:49:57 |
| Swan Corp Ltd. | SWANCORP | 305 | 311.55 | 298.15 | 308.4 | 306.65 | -1.75 | -0.57 | 1100603 | 33.75 | 809.8 | 192.65 | 2026-08-14 10:34:59 |
| Swiggy Ltd. | SWIGGY | 279 | 282.75 | 278.45 | 279.8 | 279.25 | -0.55 | -0.20 | 2466111 | 68.87 | 2026-08-14 10:34:53 | ||
| Syngene International Ltd. | SYNGENE | 401.2 | 402.75 | 397.5 | 401.3 | 401.15 | -0.15 | -0.04 | 344751 | 13.83 | 960.6 | 375.25 | 2026-08-14 12:49:57 |
| Syrma SGS Technology Ltd. | SYRMA | 1480 | 1506.7 | 1457.2 | 1467.7 | 1461.6 | -6.10 | -0.42 | 553056 | 80.83 | 1543 | 248.1 | 2026-08-14 12:49:58 |
| Tamilnad Mercantile Bank Ltd. | TMB | 854.45 | 863.6 | 849.2 | 845.85 | 849.9 | 4.05 | 0.48 | 62255 | 5.29 | 917 | 399 | 2026-08-14 12:49:53 |
| Tanla Platforms Ltd. | TANLA | 586 | 593.5 | 578.25 | 584.25 | 582.25 | -2.00 | -0.34 | 237223 | 13.81 | 1317.95 | 365.9 | 2026-08-14 12:49:48 |
| Tata Chemicals Ltd. | TATACHEM | 672.05 | 677 | 670.1 | 672.05 | 673.9 | 1.85 | 0.28 | 164824 | 11.11 | 1247.35 | 580.3 | 2026-08-14 12:49:52 |
| Tata Communications Ltd. | TATACOMM | 1758.2 | 1765 | 1730.8 | 1758.2 | 1742.9 | -15.30 | -0.87 | 131735 | 22.96 | 2175 | 1070.35 | 2026-08-14 12:49:58 |
| Tata Consultancy Services Ltd. | TCS | 2375.1 | 2390 | 2333.4 | 2375 | 2364 | -11.00 | -0.46 | 1187771 | 280.79 | 4592.25 | 1976.8 | 2026-08-14 12:49:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1090.5 | 1093.4 | 1081.9 | 1090.5 | 1086.4 | -4.10 | -0.38 | 712937 | 77.45 | 1282.7 | 686.6 | 2026-08-14 12:49:58 |
| Tata Elxsi Ltd. | TATAELXSI | 3778.1 | 3809.5 | 3751.7 | 3778 | 3776.6 | -1.40 | -0.04 | 60950 | 23.02 | 10760 | 3353.9 | 2026-08-14 12:49:57 |
| Tata Investment Corporation Ltd. | TATAINVEST | 673 | 674 | 668.1 | 674.4 | 669.7 | -4.70 | -0.70 | 76986 | 5.16 | 11847 | 538.85 | 2026-08-14 12:49:57 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 329 | 337.75 | 329 | 349.6 | 332.9 | -16.70 | -4.78 | 21645048 | 720.56 | 1179 | 294.3 | 2026-08-14 12:49:56 |
| Tata Power Company Ltd. | TATAPOWER | 382.5 | 390.4 | 379.6 | 382.8 | 388.7 | 5.90 | 1.54 | 4505498 | 175.13 | 494.85 | 182.35 | 2026-08-14 12:49:59 |
| Tata Steel Ltd. | TATASTEEL | 184 | 184.19 | 180 | 184.85 | 182.7 | -2.15 | -1.16 | 10590760 | 193.49 | 224.4 | 95 | 2026-08-14 12:49:56 |
| Tata Technologies Ltd. | TATATECH | 868 | 870 | 858.05 | 868.4 | 859.3 | -9.10 | -1.05 | 271189 | 23.30 | 2026-08-14 10:34:58 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 38.78 | 38.88 | 38.44 | 38.74 | 38.65 | -0.09 | -0.23 | 572770 | 2.21 | 149 | 31.22 | 2026-08-14 12:44:45 |
| TBO Tek Ltd. | TBOTEK | 1606.4 | 1662.8 | 1600 | 1604.9 | 1651.9 | 47.00 | 2.93 | 90961 | 15.03 | 2026-08-14 10:34:54 | ||
| Tech Mahindra Ltd. | TECHM | 1635 | 1652 | 1614.4 | 1639 | 1619.7 | -19.30 | -1.18 | 2026440 | 328.22 | 1854 | 981.05 | 2026-08-14 12:49:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 988 | 993.55 | 973.15 | 983.6 | 977.55 | -6.05 | -0.62 | 74207 | 7.25 | 1822 | 254 | 2026-08-14 12:49:57 |
| Tejas Networks Ltd. | TEJASNET | 543.7 | 546.85 | 534.05 | 540.2 | 534.35 | -5.85 | -1.08 | 417091 | 22.29 | 1495 | 294 | 2026-08-14 10:34:59 |
| The Federal Bank Ltd. | FEDERALBNK | 352 | 354.2 | 351.05 | 352.45 | 352.75 | 0.30 | 0.09 | 906576 | 31.98 | 371.7 | 105.2 | 2026-08-14 12:49:56 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 819.9 | 831.6 | 817.15 | 818.95 | 827.8 | 8.85 | 1.08 | 52758 | 4.37 | 1187 | 104 | 2026-08-14 12:49:57 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1309 | 1310 | 1274.1 | 1298.8 | 1283.5 | -15.30 | -1.18 | 338727 | 43.48 | 1798 | 478.65 | 2026-08-14 12:49:56 |
| The India Cements Ltd. | INDIACEM | 382 | 382.45 | 375.35 | 382 | 376.6 | -5.40 | -1.41 | 83956 | 3.16 | 485.8 | 167.2 | 2026-08-14 12:49:57 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717.9 | 723.65 | 715.4 | 721.75 | 718.05 | -3.70 | -0.51 | 577616 | 41.48 | 894.9 | 263.35 | 2026-08-14 12:49:59 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 157 | 157.46 | 156.05 | 157.78 | 156.27 | -1.51 | -0.96 | 881003 | 13.77 | 201.75 | 26.7 | 2026-08-14 12:49:56 |
| The New India Assurance Company Ltd. | NIACL | 181.25 | 181.35 | 176.6 | 180.65 | 177.52 | -3.13 | -1.73 | 350470 | 6.22 | 324.7 | 82.5 | 2026-08-14 12:49:53 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1898.3 | 1898.3 | 1883 | 1898.5 | 1891.5 | -7.00 | -0.37 | 91904 | 17.38 | 4137 | 1186.4 | 2026-08-14 12:49:58 |
| The Ramco Cements Ltd. | RAMCOCEM | 911.8 | 932.85 | 908.4 | 908.8 | 930.65 | 21.85 | 2.40 | 124934 | 11.63 | 1214.5 | 634.05 | 2026-08-14 12:49:53 |
| Thermax Ltd. | THERMAX | 4006.4 | 4009.9 | 3934 | 4001.6 | 3980.2 | -21.40 | -0.53 | 116165 | 46.24 | 5839.95 | 1830.65 | 2026-08-14 12:49:57 |
| Timken India Ltd. | TIMKEN | 3263 | 3316.5 | 3244.2 | 3260.3 | 3310.6 | 50.30 | 1.54 | 10605 | 3.51 | 4817.9 | 2202 | 2026-08-14 12:49:59 |
| Titagarh Rail Systems Ltd. | TITAGARH | 850.75 | 853.95 | 831.9 | 850.75 | 835.8 | -14.95 | -1.76 | 186570 | 15.59 | 1896.95 | 128 | 2026-08-14 12:49:52 |
| Titan Company Ltd. | TITAN | 5064 | 5090.5 | 5046.4 | 5063.7 | 5084 | 20.30 | 0.40 | 296873 | 150.93 | 5168 | 2269.6 | 2026-08-14 12:49:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4888 | 4915.5 | 4863.5 | 4914.5 | 4883.5 | -31.00 | -0.63 | 88920 | 43.42 | 5250 | 1445.55 | 2026-08-14 12:49:58 |
| Torrent Power Ltd. | TORNTPOWER | 1317.9 | 1330.4 | 1314.1 | 1318 | 1319 | 1.00 | 0.08 | 48577 | 6.41 | 2037 | 430.85 | 2026-08-14 12:49:53 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 292 | 305.9 | 291.15 | 292 | 299.1 | 7.10 | 2.43 | 2674255 | 79.99 | 1278 | 32.45 | 2026-08-14 12:49:57 |
| Trent Ltd. | TRENT | 2947.7 | 3020.6 | 2945 | 2990 | 3003.3 | 13.30 | 0.44 | 850819 | 255.53 | 8345 | 1155 | 2026-08-14 12:49:58 |
| Trident Ltd. | TRIDENT | 24.6 | 24.88 | 24.51 | 24.66 | 24.66 | 0.00 | 0.00 | 1147556 | 2.83 | 52.9 | 21.98 | 2026-08-14 12:49:57 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 252 | 271 | 252 | 249.84 | 261.31 | 11.47 | 4.59 | 1880157 | 49.13 | 536 | 217.6 | 2026-08-14 12:49:57 |
| Triveni Turbine Ltd. | TRITURBINE | 595.9 | 595.9 | 590.4 | 591.95 | 592.45 | 0.50 | 0.08 | 41498 | 2.46 | 885 | 188.1 | 2026-08-14 10:34:53 |
| Tube Investments of India Ltd. | TIINDIA | 2788 | 2788 | 2744.1 | 2780 | 2754 | -26.00 | -0.94 | 73508 | 20.24 | 4810.8 | 2034.05 | 2026-08-14 12:49:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 4307.4 | 4340 | 4297.1 | 4342.2 | 4335 | -7.20 | -0.17 | 351587 | 152.41 | 4475 | 925 | 2026-08-14 12:49:57 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 127.11 | 128.15 | 126 | 127.54 | 126.31 | -1.23 | -0.96 | 136941 | 1.73 | 2026-08-14 12:44:21 | ||
| UCO Bank | UCOBANK | 26.01 | 26.08 | 25.93 | 26.09 | 26.01 | -0.08 | -0.31 | 1241266 | 3.23 | 70.65 | 11.3 | 2026-08-14 12:49:57 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 71.55 | 72.85 | 71.1 | 71.19 | 72.3 | 1.11 | 1.56 | 10099507 | 73.02 | 73.29 | 19.4 | 2026-08-14 12:49:57 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11657 | 11698 | 11587 | 11706 | 11651 | -55.00 | -0.47 | 88473 | 103.08 | 13110 | 6005 | 2026-08-14 12:49:57 |
| Union Bank Of India | UNIONBANK | 187.33 | 189.34 | 186.39 | 186.5 | 186.86 | 0.36 | 0.19 | 11620962 | 217.15 | 205.49 | 38.3 | 2026-08-14 12:49:58 |
| United Breweries Ltd. | UBL | 1390.5 | 1396.4 | 1376.5 | 1389.7 | 1379.4 | -10.30 | -0.74 | 21517 | 2.97 | 2299.7 | 1276 | 2026-08-14 12:49:51 |
| United Spirits Ltd. | UNITDSPR | 1515.5 | 1545.5 | 1510.1 | 1515 | 1543 | 28.00 | 1.85 | 289508 | 44.67 | 1700 | 730.55 | 2026-08-14 12:49:58 |
| UNO Minda Ltd. | UNOMINDA | 1240.3 | 1246.9 | 1230.1 | 1240 | 1243.4 | 3.40 | 0.27 | 125849 | 15.65 | 1382 | 435 | 2026-08-14 12:49:58 |
| UPL Ltd. | UPL | 568.2 | 568.2 | 558.05 | 568.15 | 561.1 | -7.05 | -1.24 | 843955 | 47.35 | 812.2 | 451.85 | 2026-08-14 12:49:58 |
| Usha Martin Ltd. | USHAMART | 495 | 496.95 | 488.25 | 497.35 | 490.7 | -6.65 | -1.34 | 132200 | 6.49 | 527.5 | 115.2 | 2026-08-14 12:44:59 |
| UTI Asset Management Company Ltd. | UTIAMC | 909 | 913.45 | 906.5 | 908.5 | 909.65 | 1.15 | 0.13 | 22363 | 2.03 | 1494.8 | 608 | 2026-08-14 12:49:24 |
| V-Guard Industries Ltd. | VGUARD | 330.8 | 334.2 | 329.15 | 331.7 | 329.3 | -2.40 | -0.72 | 253494 | 8.35 | 577.45 | 224.95 | 2026-08-14 12:49:57 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 233.1 | 236.25 | 227.3 | 233.4 | 229.95 | -3.45 | -1.48 | 251219 | 5.78 | 542.4 | 174.13 | 2026-08-14 12:49:58 |
| Valor Estate Ltd. | DBREALTY | 112.98 | 114 | 111.76 | 112.89 | 112 | -0.89 | -0.79 | 210877 | 2.36 | 284.8 | 52.1 | 2026-08-14 12:44:39 |
| Vardhman Textiles Ltd. | VTL | 590 | 596.55 | 589.8 | 590.85 | 594.8 | 3.95 | 0.67 | 41735 | 2.48 | 688 | 270 | 2026-08-14 12:49:59 |
| Varroc Engineering Ltd. | VARROC | 848 | 860 | 838.05 | 841.95 | 847 | 5.05 | 0.60 | 218066 | 18.47 | 864.9 | 239.45 | 2026-08-14 12:49:58 |
| Varun Beverages Ltd. | VBL | 440.05 | 440.35 | 436.05 | 440.5 | 436.3 | -4.20 | -0.95 | 222796 | 9.72 | 1702.8 | 381 | 2026-08-14 10:34:58 |
| Vedant Fashions Ltd. | MANYAVAR | 526 | 532.25 | 519.15 | 523 | 528.8 | 5.80 | 1.11 | 199446 | 10.55 | 1512 | 329.2 | 2026-08-14 12:49:57 |
| Vedanta Ltd. | VEDL | 270 | 271.1 | 266.55 | 271.1 | 268.1 | -3.00 | -1.11 | 7675055 | 205.77 | 795 | 208.1 | 2026-08-14 12:49:56 |
| Ventive Hospitality Ltd. | VENTIVE | 586 | 597.4 | 586 | 588.45 | 591.45 | 3.00 | 0.51 | 2250 | 0.13 | 2026-08-14 10:34:54 | ||
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1479 | 1508 | 1465 | 1486.5 | 1480.2 | -6.30 | -0.42 | 95848 | 14.19 | 1573 | 342.85 | 2026-08-14 12:49:56 |
| VIP Industries Ltd. | VIPIND | 306.7 | 309 | 298.7 | 307.7 | 299.9 | -7.80 | -2.53 | 161941 | 4.86 | 765 | 248.35 | 2026-08-14 12:49:57 |
| Vishal Mega Mart Ltd. | VMM | 107 | 107.28 | 106.5 | 107 | 106.67 | -0.33 | -0.31 | 527327 | 5.62 | 2026-08-14 10:34:59 | ||
| Vodafone Idea Ltd. | IDEA | 13.53 | 14.14 | 13.49 | 13.51 | 14.09 | 0.58 | 4.29 | 533520795 | 751.73 | 19.18 | 5.7 | 2026-08-14 12:49:59 |
| Voltas Ltd. | VOLTAS | 1292 | 1347.5 | 1290 | 1289.5 | 1326.9 | 37.40 | 2.90 | 1542653 | 204.69 | 1944.9 | 737.2 | 2026-08-14 12:49:59 |
| Waaree Energies Ltd. | WAAREEENER | 2703.9 | 2703.9 | 2660.1 | 2687 | 2667 | -20.00 | -0.74 | 153700 | 40.99 | 2026-08-14 10:34:59 | ||
| Welspun Corp Ltd. | WELCORP | 1889.8 | 1894 | 1874.2 | 1883.9 | 1888.7 | 4.80 | 0.25 | 252826 | 47.75 | 1894 | 177.65 | 2026-08-14 12:49:57 |
| Welspun Living Ltd. | WELSPUNLIV | 170 | 178 | 165.16 | 159.83 | 168.88 | 9.05 | 5.66 | 56942192 | 961.64 | 212.95 | 62 | 2026-08-14 12:49:59 |
| Westlife Foodworld Ltd | WESTLIFE | 592 | 597.75 | 584.25 | 588.75 | 586.05 | -2.70 | -0.46 | 25561 | 1.50 | 1024.95 | 398.4 | 2026-08-14 12:49:20 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 785 | 792.45 | 780.5 | 784.8 | 781.25 | -3.55 | -0.45 | 44749 | 3.50 | 2449.7 | 753.15 | 2026-08-14 12:44:50 |
| Wipro Ltd. | WIPRO | 183.55 | 185.84 | 183.1 | 183.1 | 184.9 | 1.80 | 0.98 | 5397310 | 99.80 | 596 | 169 | 2026-08-14 12:49:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1916 | 1959.3 | 1908.1 | 1912.9 | 1935 | 22.10 | 1.16 | 377956 | 73.13 | 2422.3 | 145.15 | 2026-08-14 12:49:58 |
| Yes Bank Ltd. | YESBANK | 22.98 | 23 | 22.75 | 22.98 | 22.78 | -0.20 | -0.87 | 22438488 | 51.11 | 32.85 | 14.4 | 2026-08-14 12:49:57 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 97 | 104.74 | 95.46 | 96.75 | 102.46 | 5.71 | 5.90 | 81236926 | 832.35 | 292 | 68 | 2026-08-14 12:49:59 |
| Zensar Technologies Ltd. | ZENSARTECH | 498.65 | 501.7 | 490.05 | 498.65 | 492.6 | -6.05 | -1.21 | 314616 | 15.50 | 984.95 | 201.5 | 2026-08-14 12:49:57 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 2616.2 | 2642.6 | 2608 | 2616.2 | 2634.9 | 18.70 | 0.71 | 20744 | 5.47 | 18250 | 2266 | 2026-08-14 12:49:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1168.9 | 1173.3 | 1146.4 | 1167.3 | 1148.2 | -19.10 | -1.64 | 507941 | 58.32 | 1324.3 | 350.25 | 2026-08-14 12:49:57 |