Select Exchange & Index:
NIFTY200
13644.95
updated on: 14-May-2026 [16:14]
Advances - 158 |
Declines - 59 |
Unchanged - 0
Overview
| Open | 13563.10 | Prev. Close | 13488.30 |
|---|---|---|---|
| Day High | 13686.35 | 52 Week High | 14700.95 |
| Day Low | 13477.30 | 52 Week Low | 12396.10 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1077.5 | 1102.1 | 24.60 | 2.28 |
| ABB India Ltd. | 6305 | 6429 | 124.00 | 1.97 |
| ACC Ltd. | 1366.4 | 1378.2 | 11.80 | 0.86 |
| Adani Energy Solutions Ltd. | 1318.2 | 1319.1 | 0.90 | 0.07 |
| Adani Enterprises Ltd. | 2498 | 2712.9 | 214.90 | 8.60 |
| Adani Green Energy Ltd. | 1366.7 | 1414.9 | 48.20 | 3.53 |
| Adani Ports and Special Economic Zone Ltd. | 1737.8 | 1773.4 | 35.60 | 2.05 |
| Adani Power Ltd. | 213.87 | 224.49 | 10.62 | 4.97 |
| Adani Total Gas Ltd. | 606.5 | 612.6 | 6.10 | 1.01 |
| Aditya Birla Capital Ltd. | 344.3 | 349.65 | 5.35 | 1.55 |
| Alkem Laboratories Ltd. | 5462.5 | 5576.5 | 114.00 | 2.09 |
| Ambuja Cements Ltd. | 438.4 | 443.9 | 5.50 | 1.25 |
| Apollo Hospitals Enterprise Ltd. | 8004.5 | 8119 | 114.50 | 1.43 |
| Apollo Tyres Ltd. | 396.45 | 401.8 | 5.35 | 1.35 |
| Ashok Leyland Ltd. | 153.21 | 154.34 | 1.13 | 0.74 |
| Asian Paints Ltd. | 2617.6 | 2622.2 | 4.60 | 0.18 |
| Astral Ltd. | 1544 | 1561.3 | 17.30 | 1.12 |
| AU Small Finance Bank Ltd. | 994.8 | 1004.7 | 9.90 | 1.00 |
| Aurobindo Pharma Ltd. | 1497.5 | 1510.9 | 13.40 | 0.89 |
| Avenue Supermarts Ltd. | 4334.7 | 4341.4 | 6.70 | 0.15 |
| Bajaj Auto Ltd. | 10262 | 10451 | 189.00 | 1.84 |
| Bajaj Finance Ltd. | 896.15 | 912.15 | 16.00 | 1.79 |
| Bajaj Finserv Ltd. | 1728.9 | 1740.2 | 11.30 | 0.65 |
| Bajaj Holdings & Investment Ltd. | 10025 | 10357 | 332.00 | 3.31 |
| Balkrishna Industries Ltd. | 2105.1 | 2191.1 | 86.00 | 4.09 |
| Bandhan Bank Ltd. | 194.88 | 199.04 | 4.16 | 2.13 |
| Bank Of Baroda | 261.65 | 267.8 | 6.15 | 2.35 |
| Bank Of India | 140.59 | 143.95 | 3.36 | 2.39 |
| Berger Paints India Ltd. | 507.7 | 533.9 | 26.20 | 5.16 |
| Bharat Electronics Ltd. | 428.25 | 428.85 | 0.60 | 0.14 |
| Bharat Forge Ltd. | 1945.9 | 1948.9 | 3.00 | 0.15 |
| Bharat Heavy Electricals Ltd. | 403.85 | 413.15 | 9.30 | 2.30 |
| Bharti Airtel Ltd. | 1789.2 | 1883.5 | 94.30 | 5.27 |
| Biocon Ltd. | 417.6 | 419 | 1.40 | 0.34 |
| Blue Star Ltd. | 1630.6 | 1667.2 | 36.60 | 2.24 |
| Bosch Ltd. | 36315 | 36945 | 630.00 | 1.73 |
| Britannia Industries Ltd. | 5336 | 5372.5 | 36.50 | 0.68 |
| BSE Ltd. | 3888.8 | 4037.6 | 148.80 | 3.83 |
| Canara Bank | 129.26 | 130.84 | 1.58 | 1.22 |
| CG Power and Industrial Solutions Ltd. | 847.05 | 848.25 | 1.20 | 0.14 |
| Cipla Ltd. | 1327.6 | 1436.7 | 109.10 | 8.22 |
| Colgate-Palmolive (India) Ltd. | 2134.5 | 2146.6 | 12.10 | 0.57 |
| Container Corporation Of India Ltd. | 519.85 | 522.95 | 3.10 | 0.60 |
| Cummins India Ltd. | 5212 | 5367 | 155.00 | 2.97 |
| Dabur India Ltd. | 463.1 | 464.75 | 1.65 | 0.36 |
| Delhivery Ltd. | 465.2 | 470.3 | 5.10 | 1.10 |
| Divi's Laboratories Ltd. | 6796 | 6921.5 | 125.50 | 1.85 |
| DLF Ltd. | 574.15 | 583.25 | 9.10 | 1.58 |
| Dr. Lal Pathlabs Ltd. | 1575.7 | 1600.1 | 24.40 | 1.55 |
| Dr. Reddy's Laboratories Ltd. | 1265.3 | 1303.6 | 38.30 | 3.03 |
| Eicher Motors Ltd. | 6971.5 | 7034 | 62.50 | 0.90 |
| Escorts Kubota Ltd. | 2982.7 | 2999.2 | 16.50 | 0.55 |
| Eternal Ltd. | 237.82 | 245.82 | 8.00 | 3.36 |
| Fortis Healthcare Ltd. | 957.5 | 970.65 | 13.15 | 1.37 |
| FSN E-Commerce Ventures Ltd. | 265.85 | 273 | 7.15 | 2.69 |
| Gland Pharma Ltd. | 1844.2 | 1898.2 | 54.00 | 2.93 |
| Glenmark Pharmaceuticals Ltd. | 2277.6 | 2340.6 | 63.00 | 2.77 |
| Godrej Consumer Products Ltd. | 1030.5 | 1033.3 | 2.80 | 0.27 |
| Godrej Properties Ltd. | 1730.6 | 1733.5 | 2.90 | 0.17 |
| Gujarat Energy Ltd. | 360.85 | 362.1 | 1.25 | 0.35 |
| Havells India Ltd. | 1199.2 | 1210.8 | 11.60 | 0.97 |
| HDFC Asset Management Company Ltd. | 2652.3 | 2691.6 | 39.30 | 1.48 |
| HDFC Bank Ltd. | 749.6 | 769.55 | 19.95 | 2.66 |
| HDFC Life Insurance Company Ltd. | 602.8 | 612.55 | 9.75 | 1.62 |
| Hero MotoCorp Ltd. | 4995 | 5077 | 82.00 | 1.64 |
| Hindalco Industries Ltd. | 1073.1 | 1103.3 | 30.20 | 2.81 |
| Hitachi Energy India Ltd. | 31745 | 32290 | 545.00 | 1.72 |
| ICICI Bank Ltd. | 1235.6 | 1246 | 10.40 | 0.84 |
| ICICI Lombard General Insurance Company Ltd. | 1804.2 | 1848.9 | 44.70 | 2.48 |
| IDBI Bank Ltd. | 71.17 | 71.4 | 0.23 | 0.32 |
| IDFC First Bank Ltd. | 68.3 | 68.54 | 0.24 | 0.35 |
| Indian Bank | 813.95 | 831.75 | 17.80 | 2.19 |
| Indian Railway Catering And Tourism Corporation Ltd. | 536.1 | 538.85 | 2.75 | 0.51 |
| Indian Renewable Energy Development Agency Ltd. | 128.25 | 128.62 | 0.37 | 0.29 |
| Indus Towers Ltd. | 413.2 | 422.35 | 9.15 | 2.21 |
| IndusInd Bank Ltd. | 892.5 | 907.9 | 15.40 | 1.73 |
| Info Edge (India) Ltd. | 927.85 | 937.75 | 9.90 | 1.07 |
| Interglobe Aviation Ltd. | 4255.8 | 4280.5 | 24.70 | 0.58 |
| Ipca Laboratories Ltd. | 1506.3 | 1583.9 | 77.60 | 5.15 |
| ITC Hotels Ltd. | 154.75 | 155.35 | 0.60 | 0.39 |
| ITC Ltd. | 304.45 | 307.2 | 2.75 | 0.90 |
| Jindal Steel Ltd. | 1242.9 | 1252.8 | 9.90 | 0.80 |
| JIO Financial Services Ltd. | 231.45 | 234.13 | 2.68 | 1.16 |
| JSW Energy Ltd. | 509.2 | 512.8 | 3.60 | 0.71 |
| JSW Steel Ltd. | 1274.9 | 1296.9 | 22.00 | 1.73 |
| Jubilant FoodWorks Ltd. | 448.4 | 460.45 | 12.05 | 2.69 |
| Kalyan Jewellers India Ltd. | 355.4 | 361 | 5.60 | 1.58 |
| Kotak Mahindra Bank Ltd. | 377.65 | 383.2 | 5.55 | 1.47 |
| Larsen & Toubro Ltd. | 3915.8 | 3940.4 | 24.60 | 0.63 |
| Laurus Labs Ltd. | 1280.5 | 1315.5 | 35.00 | 2.73 |
| Life Insurance Corporation of India | 787.05 | 805 | 17.95 | 2.28 |
| Lupin Ltd. | 2215.6 | 2258.2 | 42.60 | 1.92 |
| Mahindra & Mahindra Financial Services Ltd. | 320.1 | 320.9 | 0.80 | 0.25 |
| Mahindra & Mahindra Ltd. | 3111.8 | 3173.9 | 62.10 | 2.00 |
| Mankind Pharma Ltd. | 2407.6 | 2462.2 | 54.60 | 2.27 |
| Marico Ltd. | 833.4 | 835 | 1.60 | 0.19 |
| Max Financial Services Ltd. | 1597.9 | 1631.4 | 33.50 | 2.10 |
| Max Healthcare Institute Ltd. | 1026.1 | 1049.55 | 23.45 | 2.29 |
| Mazagon Dock Shipbuilders Ltd. | 2518.5 | 2522.8 | 4.30 | 0.17 |
| Muthoot Finance Ltd. | 3506.4 | 3531.1 | 24.70 | 0.70 |
| NHPC Ltd. | 78.14 | 78.45 | 0.31 | 0.40 |
| NMDC Ltd. | 91.11 | 93.21 | 2.10 | 2.30 |
| NTPC Ltd. | 390.45 | 396.3 | 5.85 | 1.50 |
| Oberoi Realty Ltd. | 1618.7 | 1637.6 | 18.90 | 1.17 |
| Oil & Natural Gas Corporation Ltd. | 297.15 | 300.9 | 3.75 | 1.26 |
| Oil India Ltd. | 507.1 | 517.55 | 10.45 | 2.06 |
| One97 Communications Ltd. | 1121.8 | 1144.6 | 22.80 | 2.03 |
| Page Industries Ltd. | 35330 | 36125 | 795.00 | 2.25 |
| Patanjali Foods Ltd. | 446.65 | 449.95 | 3.30 | 0.74 |
| PB Fintech Ltd. | 1636.3 | 1681.4 | 45.10 | 2.76 |
| Petronet LNG Ltd. | 271.35 | 271.75 | 0.40 | 0.15 |
| PI Industries Ltd. | 3051 | 3103.6 | 52.60 | 1.72 |
| Pidilite Industries Ltd. | 1445.6 | 1483.8 | 38.20 | 2.64 |
| Polycab India Ltd. | 8887.5 | 9217.5 | 330.00 | 3.71 |
| Poonawalla Fincorp Ltd. | 419.2 | 420.7 | 1.50 | 0.36 |
| Power Finance Corporation Ltd. | 446 | 451.45 | 5.45 | 1.22 |
| Power Grid Corporation Of India Ltd. | 301.5 | 301.75 | 0.25 | 0.08 |
| Premier Energies Ltd. | 967.4 | 977.4 | 10.00 | 1.03 |
| Prestige Estates Projects Ltd. | 1362.4 | 1369.8 | 7.40 | 0.54 |
| Punjab National Bank | 102.77 | 104.62 | 1.85 | 1.80 |
| Rail Vikas Nigam Ltd. | 285 | 287.2 | 2.20 | 0.77 |
| REC Ltd. | 346.55 | 348.3 | 1.75 | 0.50 |
| Reliance Industries Ltd. | 1358.8 | 1361.8 | 3.00 | 0.22 |
| SBI Life Insurance Company Ltd. | 1837.5 | 1866.7 | 29.20 | 1.59 |
| Shree Cement Ltd. | 24995 | 25025 | 30.00 | 0.12 |
| Shriram Finance Ltd. | 920.55 | 935.1 | 14.55 | 1.58 |
| Siemens Ltd. | 3532.2 | 3693.8 | 161.60 | 4.58 |
| SJVN Ltd. | 75.7 | 76.93 | 1.23 | 1.62 |
| SRF Ltd. | 2695.2 | 2729.4 | 34.20 | 1.27 |
| State Bank Of India | 970.1 | 979.9 | 9.80 | 1.01 |
| Sun Pharmaceutical Industries Ltd. | 1824.8 | 1863.2 | 38.40 | 2.10 |
| Sundaram Finance Ltd. | 4534.3 | 4628 | 93.70 | 2.07 |
| Suzlon Energy Ltd. | 53.1 | 53.47 | 0.37 | 0.70 |
| Syngene International Ltd. | 463.25 | 467.95 | 4.70 | 1.01 |
| Tata Communications Ltd. | 1558.8 | 1656.1 | 97.30 | 6.24 |
| Tata Motors Passenger Vehicles Ltd. | 336.85 | 338.75 | 1.90 | 0.56 |
| Tata Power Company Ltd. | 404.45 | 407.85 | 3.40 | 0.84 |
| Tata Steel Ltd. | 219.62 | 221.13 | 1.51 | 0.69 |
| The Federal Bank Ltd. | 280.05 | 280.25 | 0.20 | 0.07 |
| The Fertilisers And Chemicals Travancore Ltd. | 874.45 | 879.6 | 5.15 | 0.59 |
| The Indian Hotels Company Ltd. | 637.4 | 650.2 | 12.80 | 2.01 |
| The Phoenix Mills Ltd. | 1738.4 | 1760.3 | 21.90 | 1.26 |
| Titan Company Ltd. | 4090.7 | 4135.2 | 44.50 | 1.09 |
| Torrent Pharmaceuticals Ltd. | 4295.8 | 4403.9 | 108.10 | 2.52 |
| Torrent Power Ltd. | 1457.1 | 1457.7 | 0.60 | 0.04 |
| Trent Ltd. | 4084.5 | 4132.4 | 47.90 | 1.17 |
| Ultratech Cement Ltd. | 11573 | 11692 | 119.00 | 1.03 |
| Union Bank Of India | 162.46 | 164.9 | 2.44 | 1.50 |
| United Spirits Ltd. | 1256.4 | 1272.5 | 16.10 | 1.28 |
| UPL Ltd. | 630.1 | 638.4 | 8.30 | 1.32 |
| Varun Beverages Ltd. | 489.15 | 505.15 | 16.00 | 3.27 |
| Vedanta Ltd. | 323.35 | 338.9 | 15.55 | 4.81 |
| Vodafone Idea Ltd. | 12.83 | 12.97 | 0.14 | 1.09 |
| Voltas Ltd. | 1258.9 | 1293.5 | 34.60 | 2.75 |
| Wipro Ltd. | 187.8 | 188.3 | 0.50 | 0.27 |
| Yes Bank Ltd. | 22.11 | 22.19 | 0.08 | 0.36 |
| Zee Entertainment Enterprises Ltd. | 88.38 | 90.62 | 2.24 | 2.53 |
| Zydus Lifesciences Ltd. | 939.25 | 991.7 | 52.45 | 5.58 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aditya Birla Fashion and Retail Ltd. | 63.59 | 63.48 | -0.11 | -0.17 |
| APL Apollo Tubes Ltd. | 1891.1 | 1890.1 | -1.00 | -0.05 |
| Axis Bank Ltd. | 1255.7 | 1254.6 | -1.10 | -0.09 |
| Bajaj Housing Finance Ltd. | 85.22 | 84.17 | -1.05 | -1.23 |
| Bank Of Maharashtra | 79.97 | 78.5 | -1.47 | -1.84 |
| Bharat Dynamics Ltd. | 1360.3 | 1353.1 | -7.20 | -0.53 |
| Bharat Petroleum Corporation Ltd. | 297.1 | 295 | -2.10 | -0.71 |
| Cholamandalam Investment and Finance Company Ltd. | 1574.6 | 1567.1 | -7.50 | -0.48 |
| Coal India Ltd. | 462.25 | 454.05 | -8.20 | -1.77 |
| Cochin Shipyard Ltd. | 1653.1 | 1645.2 | -7.90 | -0.48 |
| Coforge Ltd. | 1297.1 | 1274.6 | -22.50 | -1.73 |
| Dalmia Bharat Ltd. | 1776.9 | 1764.7 | -12.20 | -0.69 |
| Deepak Nitrite Ltd. | 1856.4 | 1840.2 | -16.20 | -0.87 |
| Dixon Technologies (India) Ltd. | 11124 | 11103 | -21.00 | -0.19 |
| GAIL (India) Ltd. | 163.31 | 162.61 | -0.70 | -0.43 |
| GMR Airports Ltd. | 96.87 | 96.79 | -0.08 | -0.08 |
| Grasim Industries Ltd. | 2945.6 | 2938.7 | -6.90 | -0.23 |
| HCL Technologies Ltd. | 1143.2 | 1124 | -19.20 | -1.68 |
| Hindustan Aeronautics Ltd. | 4618.5 | 4608 | -10.50 | -0.23 |
| Hindustan Petroleum Corporation Ltd. | 390.1 | 377.55 | -12.55 | -3.22 |
| Hindustan Unilever Ltd. | 2267.3 | 2248.7 | -18.60 | -0.82 |
| Hyundai Motor India Ltd. | 1853.4 | 1843.2 | -10.20 | -0.55 |
| ICICI Prudential Life Insurance Company Ltd. | 542.5 | 541.7 | -0.80 | -0.15 |
| Indian Oil Corporation Ltd. | 141.69 | 140.26 | -1.43 | -1.01 |
| Indian Railway Finance Corporation Ltd. | 101.48 | 100.19 | -1.29 | -1.27 |
| Indraprastha Gas Ltd. | 159.3 | 155.71 | -3.59 | -2.25 |
| Infosys Ltd. | 1123.1 | 1095 | -28.10 | -2.50 |
| JSW Infrastructure Ltd. | 267.95 | 267.55 | -0.40 | -0.15 |
| KPIT Technologies Ltd. | 710.65 | 709 | -1.65 | -0.23 |
| L&T Finance Ltd. | 281.9 | 281.3 | -0.60 | -0.21 |
| L&T Technology Services Ltd. | 3497.9 | 3466.6 | -31.30 | -0.89 |
| LIC Housing Finance Ltd. | 585.65 | 560.4 | -25.25 | -4.31 |
| Lodha Developers Ltd. | 874 | 872.85 | -1.15 | -0.13 |
| LTM Ltd. | 4086.4 | 3920.2 | -166.20 | -4.07 |
| Maruti Suzuki India Ltd. | 13103 | 13075 | -28.00 | -0.21 |
| Mphasis Ltd. | 2145.2 | 2115.1 | -30.10 | -1.40 |
| MRF Ltd. | 126480 | 126455 | -25.00 | -0.02 |
| Nestle India Ltd. | 1468.9 | 1459.6 | -9.30 | -0.63 |
| NTPC Green Energy Ltd. | 111.25 | 109.51 | -1.74 | -1.56 |
| Oracle Financial Services Software Ltd. | 8928.5 | 8904.5 | -24.00 | -0.27 |
| Persistent Systems Ltd. | 4845 | 4628.8 | -216.20 | -4.46 |
| Samvardhana Motherson International Ltd. | 126.32 | 126.11 | -0.21 | -0.17 |
| SBI Cards And Payment Services Ltd. | 634.15 | 631.55 | -2.60 | -0.41 |
| Siemens Energy India Ltd. | 3112.6 | 3104.8 | -7.80 | -0.25 |
| Sona BLW Precision Forgings Ltd. | 591.35 | 587.55 | -3.80 | -0.64 |
| Steel Authority Of India Ltd. | 201.31 | 199.08 | -2.23 | -1.11 |
| Sun TV Network Ltd. | 532.95 | 523.25 | -9.70 | -1.82 |
| Supreme Industries Ltd. | 3521 | 3509.2 | -11.80 | -0.34 |
| Tata Chemicals Ltd. | 768.1 | 757.1 | -11.00 | -1.43 |
| Tata Consultancy Services Ltd. | 2272.8 | 2246 | -26.80 | -1.18 |
| Tata Consumer Products Ltd. | 1235 | 1228.3 | -6.70 | -0.54 |
| Tata Elxsi Ltd. | 4034.2 | 4025.6 | -8.60 | -0.21 |
| Tata Motors Ltd. | 384.25 | 379.45 | -4.80 | -1.25 |
| Tata Technologies Ltd. | 626.1 | 622.85 | -3.25 | -0.52 |
| Tech Mahindra Ltd. | 1375 | 1343.4 | -31.60 | -2.30 |
| Tube Investments of India Ltd. | 2941 | 2800.8 | -140.20 | -4.77 |
| TVS Motor Company Ltd. | 3527.2 | 3460.8 | -66.40 | -1.88 |
| Vishal Mega Mart Ltd. | 119.5 | 117.78 | -1.72 | -1.44 |
| Waaree Energies Ltd. | 3085.3 | 3068.8 | -16.50 | -0.53 |
Market Stats
Advances
158
Declines
59
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1080.1 | 1106.7 | 1062 | 1077.5 | 1102.1 | 24.60 | 2.28 | 403296 | 44.45 | 1318 | 395.1 | 2026-05-14 15:59:10 |
| ABB India Ltd. | ABB | 6350 | 6439 | 6220 | 6305 | 6429 | 124.00 | 1.97 | 327209 | 210.36 | 9149.95 | 2640 | 2026-05-14 15:57:29 |
| ACC Ltd. | ACC | 1369.8 | 1387.5 | 1357.2 | 1366.4 | 1378.2 | 11.80 | 0.86 | 125220 | 17.26 | 2844 | 1251.7 | 2026-05-14 15:59:39 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1329.9 | 1342 | 1295 | 1318.2 | 1319.1 | 0.90 | 0.07 | 3931057 | 518.55 | 4236.75 | 588 | 2026-05-14 15:59:52 |
| Adani Enterprises Ltd. | ADANIENT | 2530.1 | 2720 | 2530 | 2498 | 2712.9 | 214.90 | 8.60 | 9539233 | 2587.90 | 4190 | 1017.45 | 2026-05-14 16:12:24 |
| Adani Green Energy Ltd. | ADANIGREEN | 1379 | 1424.1 | 1376.8 | 1366.7 | 1414.9 | 48.20 | 3.53 | 4875061 | 689.77 | 2572 | 439.1 | 2026-05-14 15:59:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1761 | 1782.5 | 1745.4 | 1737.8 | 1773.4 | 35.60 | 2.05 | 3051398 | 541.13 | 1792 | 395.1 | 2026-05-14 16:12:23 |
| Adani Power Ltd. | ADANIPOWER | 216.4 | 225.7 | 215.87 | 213.87 | 224.49 | 10.62 | 4.97 | 41896940 | 940.54 | 895.85 | 128.1 | 2026-05-14 16:12:23 |
| Adani Total Gas Ltd. | ATGL | 608 | 618.5 | 602 | 606.5 | 612.6 | 6.10 | 1.01 | 1682108 | 103.05 | 4000 | 462.8 | 2026-05-14 16:12:23 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 346.35 | 353.85 | 345.1 | 344.3 | 349.65 | 5.35 | 1.55 | 4170944 | 145.84 | 375.95 | 105.3 | 2026-05-14 16:12:24 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 64 | 64.49 | 62.78 | 63.59 | 63.48 | -0.11 | -0.17 | 2008302 | 12.75 | 364.4 | 53.51 | 2026-05-14 16:12:23 |
| Alkem Laboratories Ltd. | ALKEM | 5540 | 5629.5 | 5462.5 | 5462.5 | 5576.5 | 114.00 | 2.09 | 75843 | 42.29 | 6439.9 | 2855 | 2026-05-14 15:52:03 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.9 | 447.15 | 433.25 | 438.4 | 443.9 | 5.50 | 1.25 | 3486802 | 154.78 | 706.95 | 315.3 | 2026-05-14 16:12:23 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1910 | 1912.7 | 1840.3 | 1891.1 | 1890.1 | -1.00 | -0.05 | 368390 | 69.63 | 2301.4 | 941 | 2026-05-14 15:59:09 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8011 | 8180 | 8011 | 8004.5 | 8119 | 114.50 | 1.43 | 431011 | 349.94 | 8180 | 3987.85 | 2026-05-14 16:12:24 |
| Apollo Tyres Ltd. | APOLLOTYRE | 398.8 | 404.15 | 396.15 | 396.45 | 401.8 | 5.35 | 1.35 | 1715502 | 68.93 | 584.9 | 225.45 | 2026-05-14 16:12:23 |
| Ashok Leyland Ltd. | ASHOKLEY | 154.09 | 155.38 | 149.89 | 153.21 | 154.34 | 1.13 | 0.74 | 43395207 | 669.76 | 264.65 | 114.96 | 2026-05-14 16:12:23 |
| Asian Paints Ltd. | ASIANPAINT | 2620 | 2665.7 | 2610 | 2617.6 | 2622.2 | 4.60 | 0.18 | 1040916 | 272.95 | 3582.9 | 2115 | 2026-05-14 15:59:19 |
| Astral Ltd. | ASTRAL | 1544.1 | 1568.3 | 1526.4 | 1544 | 1561.3 | 17.30 | 1.12 | 304800 | 47.59 | 2454 | 1232.3 | 2026-05-14 15:53:29 |
| AU Small Finance Bank Ltd. | AUBANK | 1000.9 | 1007.5 | 990.6 | 994.8 | 1004.7 | 9.90 | 1.00 | 1286654 | 129.27 | 1079.55 | 478.35 | 2026-05-14 16:12:24 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1504.4 | 1525.9 | 1497 | 1497.5 | 1510.9 | 13.40 | 0.89 | 1206993 | 182.36 | 1592 | 397.2 | 2026-05-14 16:12:24 |
| Avenue Supermarts Ltd. | DMART | 4370 | 4388 | 4281.2 | 4334.7 | 4341.4 | 6.70 | 0.15 | 309428 | 134.34 | 5484.85 | 3292 | 2026-05-14 15:57:49 |
| Axis Bank Ltd. | AXISBANK | 1256.6 | 1269 | 1235.8 | 1255.7 | 1254.6 | -1.10 | -0.09 | 5822618 | 730.51 | 1418.3 | 707.7 | 2026-05-14 15:58:01 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10380 | 10517 | 10251.5 | 10262 | 10451 | 189.00 | 1.84 | 426187 | 445.41 | 12774 | 3461.25 | 2026-05-14 15:52:06 |
| Bajaj Finance Ltd. | BAJFINANCE | 902.9 | 915 | 889 | 896.15 | 912.15 | 16.00 | 1.79 | 6815238 | 621.65 | 9788 | 787.9 | 2026-05-14 16:12:23 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1735.1 | 1743 | 1713.3 | 1728.9 | 1740.2 | 11.30 | 0.65 | 2086133 | 363.03 | 2195 | 1215 | 2026-05-14 15:57:30 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10074 | 10473 | 9940 | 10025 | 10357 | 332.00 | 3.31 | 57961 | 60.03 | 14763 | 5276.95 | 2026-05-14 15:52:35 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 85.3 | 85.69 | 83.68 | 85.22 | 84.17 | -1.05 | -1.23 | 3517522 | 29.61 | 2026-05-14 16:12:23 | ||
| Balkrishna Industries Ltd. | BALKRISIND | 2120 | 2197.1 | 2120 | 2105.1 | 2191.1 | 86.00 | 4.09 | 124061 | 27.18 | 3375 | 1796.3 | 2026-05-14 15:57:58 |
| Bandhan Bank Ltd. | BANDHANBNK | 196 | 200.85 | 194.59 | 194.88 | 199.04 | 4.16 | 2.13 | 8185930 | 162.93 | 314.8 | 128.16 | 2026-05-14 15:59:36 |
| Bank Of Baroda | BANKBARODA | 263.8 | 270.1 | 262.65 | 261.65 | 267.8 | 6.15 | 2.35 | 11352510 | 304.02 | 325.5 | 117 | 2026-05-14 16:12:23 |
| Bank Of India | BANKINDIA | 141.65 | 144.5 | 139.85 | 140.59 | 143.95 | 3.36 | 2.39 | 9541746 | 137.35 | 178.36 | 45.85 | 2026-05-14 16:12:23 |
| Bank Of Maharashtra | MAHABANK | 80.5 | 80.7 | 77.3 | 79.97 | 78.5 | -1.47 | -1.84 | 14374430 | 112.84 | 85.9 | 16.9 | 2026-05-14 15:59:22 |
| Berger Paints India Ltd. | BERGEPAINT | 514.95 | 540.35 | 512 | 507.7 | 533.9 | 26.20 | 5.16 | 4289866 | 229.04 | 759 | 391.1 | 2026-05-14 15:59:47 |
| Bharat Dynamics Ltd. | BDL | 1361 | 1382.4 | 1333.1 | 1360.3 | 1353.1 | -7.20 | -0.53 | 818250 | 110.72 | 2958 | 785.75 | 2026-05-14 16:12:23 |
| Bharat Electronics Ltd. | BEL | 431 | 435.15 | 424.45 | 428.25 | 428.85 | 0.60 | 0.14 | 9807792 | 420.61 | 473.45 | 87 | 2026-05-14 16:12:23 |
| Bharat Forge Ltd. | BHARATFORG | 1972 | 1976.7 | 1938.8 | 1945.9 | 1948.9 | 3.00 | 0.15 | 1194716 | 232.84 | 2044 | 677.35 | 2026-05-14 16:12:24 |
| Bharat Heavy Electricals Ltd. | BHEL | 407.2 | 417.9 | 402.05 | 403.85 | 413.15 | 9.30 | 2.30 | 22299813 | 921.32 | 417.9 | 51.35 | 2026-05-14 16:02:57 |
| Bharat Petroleum Corporation Ltd. | BPCL | 301.1 | 301.1 | 291.15 | 297.1 | 295 | -2.10 | -0.71 | 11845204 | 349.43 | 687.95 | 234.01 | 2026-05-14 16:12:23 |
| Bharti Airtel Ltd. | BHARTIARTL | 1820 | 1889.2 | 1797.3 | 1789.2 | 1883.5 | 94.30 | 5.27 | 21279151 | 4007.93 | 2174.5 | 686.2 | 2026-05-14 16:12:23 |
| Biocon Ltd. | BIOCON | 417.55 | 424.4 | 416.5 | 417.6 | 419 | 1.40 | 0.34 | 8089949 | 338.97 | 424.95 | 191.55 | 2026-05-14 16:02:38 |
| Blue Star Ltd. | BLUESTARCO | 1650 | 1677 | 1601.1 | 1630.6 | 1667.2 | 36.60 | 2.24 | 817538 | 136.30 | 2417 | 493.5 | 2026-05-14 16:12:24 |
| Bosch Ltd. | BOSCHLTD | 36545 | 37180 | 36065 | 36315 | 36945 | 630.00 | 1.73 | 20799 | 76.84 | 41945 | 15300 | 2026-05-14 15:40:59 |
| Britannia Industries Ltd. | BRITANNIA | 5343.5 | 5397 | 5310 | 5336 | 5372.5 | 36.50 | 0.68 | 340218 | 182.78 | 6469.9 | 3564.1 | 2026-05-14 16:02:38 |
| BSE Ltd. | BSE | 3922.3 | 4065 | 3917.2 | 3888.8 | 4037.6 | 148.80 | 3.83 | 6138554 | 2478.50 | 7588 | 406.2 | 2026-05-14 16:12:23 |
| Canara Bank | CANBK | 129.9 | 132.95 | 127.23 | 129.26 | 130.84 | 1.58 | 1.22 | 27954529 | 365.76 | 632.9 | 78.6 | 2026-05-14 16:12:23 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 856 | 856.05 | 827.05 | 847.05 | 848.25 | 1.20 | 0.14 | 2851857 | 241.91 | 886.8 | 212.1 | 2026-05-14 15:59:46 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1580 | 1590 | 1545.5 | 1574.6 | 1567.1 | -7.50 | -0.48 | 1324905 | 207.63 | 1831.5 | 658 | 2026-05-14 15:58:41 |
| Cipla Ltd. | CIPLA | 1362.2 | 1442 | 1362.2 | 1327.6 | 1436.7 | 109.10 | 8.22 | 9166941 | 1317.01 | 1702.05 | 852 | 2026-05-14 16:12:24 |
| Coal India Ltd. | COALINDIA | 464 | 469.8 | 451.45 | 462.25 | 454.05 | -8.20 | -1.77 | 11408675 | 518.01 | 543.55 | 207.6 | 2026-05-14 16:12:24 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1662.9 | 1671.9 | 1600.1 | 1653.1 | 1645.2 | -7.90 | -0.48 | 1628896 | 267.99 | 2979.45 | 329.1 | 2026-05-14 16:12:23 |
| Coforge Ltd. | COFORGE | 1305.9 | 1305.9 | 1249.8 | 1297.1 | 1274.6 | -22.50 | -1.73 | 3004315 | 382.93 | 10026.8 | 1008.1 | 2026-05-14 15:59:46 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2134.6 | 2163.5 | 2124.7 | 2134.5 | 2146.6 | 12.10 | 0.57 | 144948 | 31.11 | 3890 | 1434.6 | 2026-05-14 15:50:38 |
| Container Corporation Of India Ltd. | CONCOR | 522.35 | 527.75 | 517.95 | 519.85 | 522.95 | 3.10 | 0.60 | 716091 | 37.45 | 1180 | 421.45 | 2026-05-14 16:12:23 |
| Cummins India Ltd. | CUMMINSIND | 5257 | 5383 | 5229 | 5212 | 5367 | 155.00 | 2.97 | 324086 | 173.94 | 5470.5 | 1103.8 | 2026-05-14 16:12:24 |
| Dabur India Ltd. | DABUR | 467 | 469.9 | 457.85 | 463.1 | 464.75 | 1.65 | 0.36 | 1901251 | 88.36 | 672 | 403.35 | 2026-05-14 15:59:38 |
| Dalmia Bharat Ltd. | DALBHARAT | 1790 | 1790 | 1740.1 | 1776.9 | 1764.7 | -12.20 | -0.69 | 498067 | 87.89 | 2488.9 | 1476.05 | 2026-05-14 15:58:21 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1857 | 1877.9 | 1795 | 1856.4 | 1840.2 | -16.20 | -0.87 | 181332 | 33.37 | 3169 | 1280 | 2026-05-14 15:55:39 |
| Delhivery Ltd. | DELHIVERY | 469.8 | 472.5 | 464.75 | 465.2 | 470.3 | 5.10 | 1.10 | 1428941 | 67.20 | 621.95 | 236.53 | 2026-05-14 15:58:54 |
| Divi's Laboratories Ltd. | DIVISLAB | 6830 | 6948 | 6817 | 6796 | 6921.5 | 125.50 | 1.85 | 424282 | 293.67 | 7071.5 | 2730 | 2026-05-14 16:12:24 |
| Dixon Technologies (India) Ltd. | DIXON | 11150 | 11191 | 10834 | 11124 | 11103 | -21.00 | -0.19 | 857111 | 951.65 | 19148.9 | 2553 | 2026-05-14 16:12:23 |
| DLF Ltd. | DLF | 572.1 | 588.45 | 553.8 | 574.15 | 583.25 | 9.10 | 1.58 | 6135572 | 357.86 | 967.6 | 336.5 | 2026-05-14 16:12:23 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1588.5 | 1609.6 | 1571.2 | 1575.7 | 1600.1 | 24.40 | 1.55 | 258732 | 41.40 | 3653.95 | 1272.6 | 2026-05-14 15:59:10 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1265.3 | 1307.7 | 1255 | 1265.3 | 1303.6 | 38.30 | 3.03 | 2362951 | 308.03 | 7107.45 | 1020 | 2026-05-14 15:59:21 |
| Eicher Motors Ltd. | EICHERMOT | 7000 | 7102 | 6842.5 | 6971.5 | 7034 | 62.50 | 0.90 | 447978 | 315.11 | 8230 | 2836 | 2026-05-14 15:56:56 |
| Escorts Kubota Ltd. | ESCORTS | 2985.4 | 3010 | 2979.3 | 2982.7 | 2999.2 | 16.50 | 0.55 | 128474 | 38.53 | 4420 | 1645 | 2026-05-14 15:59:21 |
| Eternal Ltd. | ETERNAL | 239.49 | 246.55 | 237.8 | 237.82 | 245.82 | 8.00 | 3.36 | 29973731 | 736.81 | 368.45 | 44.35 | 2026-05-14 15:59:44 |
| Fortis Healthcare Ltd. | FORTIS | 960 | 976 | 956.15 | 957.5 | 970.65 | 13.15 | 1.37 | 1823259 | 176.97 | 1104.3 | 245.5 | 2026-05-14 15:57:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265 | 274 | 264.55 | 265.85 | 273 | 7.15 | 2.69 | 4700847 | 128.33 | 285.6 | 114.25 | 2026-05-14 15:57:14 |
| GAIL (India) Ltd. | GAIL | 164.25 | 165.9 | 159.4 | 163.31 | 162.61 | -0.70 | -0.43 | 7848939 | 127.63 | 246.3 | 83 | 2026-05-14 15:59:54 |
| Gland Pharma Ltd. | GLAND | 1844.2 | 1906 | 1822.2 | 1844.2 | 1898.2 | 54.00 | 2.93 | 175119 | 33.24 | 2607 | 861 | 2026-05-14 15:56:47 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2300 | 2350.4 | 2292.6 | 2277.6 | 2340.6 | 63.00 | 2.77 | 965814 | 226.06 | 2474 | 361.4 | 2026-05-14 15:57:44 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 94.85 | 96.87 | 96.79 | -0.08 | -0.08 | 7736117 | 74.88 | 110.36 | 33.35 | 2026-05-14 15:59:26 |
| Godrej Consumer Products Ltd. | GODREJCP | 1038 | 1038 | 1015.7 | 1030.5 | 1033.3 | 2.80 | 0.27 | 1836948 | 189.81 | 1541.85 | 793.85 | 2026-05-14 15:59:20 |
| Godrej Properties Ltd. | GODREJPROP | 1740 | 1748.5 | 1688.2 | 1730.6 | 1733.5 | 2.90 | 0.17 | 748162 | 129.69 | 3402.7 | 1005 | 2026-05-14 15:59:34 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2983.3 | 2933.1 | 2945.6 | 2938.7 | -6.90 | -0.23 | 1652596 | 485.65 | 3007.3 | 1527.05 | 2026-05-14 15:59:11 |
| Gujarat Energy Ltd. | GUJGASLTD | 362.65 | 367.85 | 361.45 | 360.85 | 362.1 | 1.25 | 0.35 | 231010 | 8.36 | 689.95 | 301.5 | 2026-05-14 15:54:32 |
| Havells India Ltd. | HAVELLS | 1205 | 1214.8 | 1186 | 1199.2 | 1210.8 | 11.60 | 0.97 | 510878 | 61.86 | 2106 | 1024.5 | 2026-05-14 16:12:23 |
| HCL Technologies Ltd. | HCLTECH | 1139 | 1143.2 | 1103.4 | 1143.2 | 1124 | -19.20 | -1.68 | 5837032 | 656.08 | 2012.2 | 882 | 2026-05-14 16:12:23 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2670 | 2705 | 2618 | 2652.3 | 2691.6 | 39.30 | 1.48 | 649261 | 174.76 | 5934.5 | 1589.5 | 2026-05-14 15:43:52 |
| HDFC Bank Ltd. | HDFCBANK | 751 | 778.3 | 747 | 749.6 | 769.55 | 19.95 | 2.66 | 50992358 | 3924.12 | 2037.7 | 726.65 | 2026-05-14 16:12:23 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.85 | 614.5 | 602.5 | 602.8 | 612.55 | 9.75 | 1.62 | 3120476 | 191.14 | 820.75 | 457.8 | 2026-05-14 16:12:23 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5020 | 5091 | 4880 | 4995 | 5077 | 82.00 | 1.64 | 594448 | 301.80 | 6388.5 | 2246 | 2026-05-14 15:59:56 |
| Hindalco Industries Ltd. | HINDALCO | 1083.9 | 1105 | 1080.9 | 1073.1 | 1103.3 | 30.20 | 2.81 | 4920811 | 542.91 | 1105 | 358.8 | 2026-05-14 15:59:50 |
| Hindustan Aeronautics Ltd. | HAL | 4649 | 4808.6 | 4548 | 4618.5 | 4608 | -10.50 | -0.23 | 3241559 | 1493.71 | 5674.75 | 1771.25 | 2026-05-14 16:12:23 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 388.8 | 370.95 | 390.1 | 377.55 | -12.55 | -3.22 | 10745610 | 405.70 | 594.8 | 200.05 | 2026-05-14 16:12:23 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2268 | 2285.9 | 2245 | 2267.3 | 2248.7 | -18.60 | -0.82 | 1380764 | 310.49 | 3035 | 2022.5 | 2026-05-14 16:12:23 |
| Hitachi Energy India Ltd. | POWERINDIA | 32100 | 32395 | 31375 | 31745 | 32290 | 545.00 | 1.72 | 133169 | 430.00 | 35095 | 2840.1 | 2026-05-14 15:54:37 |
| Hyundai Motor India Ltd. | HYUNDAI | 1857.9 | 1872 | 1815.7 | 1853.4 | 1843.2 | -10.20 | -0.55 | 536537 | 98.89 | 2026-05-14 15:57:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1239.1 | 1256.7 | 1236 | 1235.6 | 1246 | 10.40 | 0.84 | 16535600 | 2060.34 | 1500 | 796 | 2026-05-14 16:12:23 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1816 | 1852.2 | 1800.9 | 1804.2 | 1848.9 | 44.70 | 2.48 | 347634 | 64.27 | 2301.9 | 1049.05 | 2026-05-14 15:59:43 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 542.65 | 550.75 | 539 | 542.5 | 541.7 | -0.80 | -0.15 | 719261 | 38.96 | 796.8 | 380.7 | 2026-05-14 15:49:20 |
| IDBI Bank Ltd. | IDBI | 71.59 | 72.19 | 70.46 | 71.17 | 71.4 | 0.23 | 0.32 | 4917993 | 35.11 | 118.38 | 38.65 | 2026-05-14 16:12:23 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.52 | 68.95 | 67.25 | 68.3 | 68.54 | 0.24 | 0.35 | 34531922 | 236.68 | 100.7 | 43.05 | 2026-05-14 16:12:23 |
| Indian Bank | INDIANB | 817.95 | 839.5 | 813.05 | 813.95 | 831.75 | 17.80 | 2.19 | 2226331 | 185.18 | 1000.9 | 173 | 2026-05-14 15:59:45 |
| Indian Oil Corporation Ltd. | IOC | 143 | 143 | 139.1 | 141.69 | 140.26 | -1.43 | -1.01 | 14516032 | 203.60 | 196.8 | 65.2 | 2026-05-14 15:59:46 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 537.75 | 544.6 | 528.75 | 536.1 | 538.85 | 2.75 | 0.51 | 895611 | 48.26 | 1138.9 | 492.65 | 2026-05-14 16:02:38 |
| Indian Railway Finance Corporation Ltd. | IRFC | 102.29 | 103.63 | 99.58 | 101.48 | 100.19 | -1.29 | -1.27 | 18308366 | 183.43 | 229 | 20.8 | 2026-05-14 16:12:23 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.45 | 132.56 | 126.16 | 128.25 | 128.62 | 0.37 | 0.29 | 8759307 | 112.66 | 2026-05-14 16:12:23 | ||
| Indraprastha Gas Ltd. | IGL | 159.5 | 161.29 | 154.98 | 159.3 | 155.71 | -3.59 | -2.25 | 3163363 | 49.26 | 570.35 | 141.74 | 2026-05-14 16:02:38 |
| Indus Towers Ltd. | INDUSTOWER | 415.95 | 425.1 | 415 | 413.2 | 422.35 | 9.15 | 2.21 | 9290441 | 392.38 | 481.5 | 135.15 | 2026-05-14 16:12:23 |
| IndusInd Bank Ltd. | INDUSINDBK | 895 | 914.5 | 886.2 | 892.5 | 907.9 | 15.40 | 1.73 | 1862991 | 169.14 | 1694.5 | 606 | 2026-05-14 15:59:00 |
| Info Edge (India) Ltd. | NAUKRI | 926.05 | 951.8 | 921.5 | 927.85 | 937.75 | 9.90 | 1.07 | 1119252 | 104.96 | 9128.9 | 920.2 | 2026-05-14 15:58:02 |
| Infosys Ltd. | INFY | 1119.8 | 1121.9 | 1089 | 1123.1 | 1095 | -28.10 | -2.50 | 16914842 | 1852.18 | 2006.45 | 1089 | 2026-05-14 16:02:38 |
| Interglobe Aviation Ltd. | INDIGO | 4261.9 | 4313 | 4193.6 | 4255.8 | 4280.5 | 24.70 | 0.58 | 743734 | 318.36 | 6232.5 | 1676 | 2026-05-14 16:02:38 |
| Ipca Laboratories Ltd. | IPCALAB | 1510 | 1593.8 | 1510 | 1506.3 | 1583.9 | 77.60 | 5.15 | 543561 | 86.09 | 1755.9 | 669.8 | 2026-05-14 15:59:10 |
| ITC Hotels Ltd. | ITCHOTELS | 156 | 156.4 | 153 | 154.75 | 155.35 | 0.60 | 0.39 | 3047957 | 47.35 | 2026-05-14 16:12:23 | ||
| ITC Ltd. | ITC | 305 | 309.2 | 304.85 | 304.45 | 307.2 | 2.75 | 0.90 | 11113377 | 341.40 | 528.5 | 287 | 2026-05-14 16:12:23 |
| Jindal Steel Ltd. | JINDALSTEL | 1253.1 | 1258.4 | 1237.2 | 1242.9 | 1252.8 | 9.90 | 0.80 | 1111090 | 139.20 | 1306.2 | 377 | 2026-05-14 15:51:12 |
| JIO Financial Services Ltd. | JIOFIN | 233 | 235 | 228.41 | 231.45 | 234.13 | 2.68 | 1.16 | 16545557 | 387.38 | 2026-05-14 16:12:23 | ||
| JSW Energy Ltd. | JSWENERGY | 514.4 | 517.75 | 505.2 | 509.2 | 512.8 | 3.60 | 0.71 | 1810666 | 92.85 | 804.9 | 204.65 | 2026-05-14 16:12:23 |
| JSW Infrastructure Ltd. | JSWINFRA | 269.25 | 270.65 | 264.2 | 267.95 | 267.55 | -0.40 | -0.15 | 1005818 | 26.91 | 2026-05-14 16:12:23 | ||
| JSW Steel Ltd. | JSWSTEEL | 1287.9 | 1306 | 1281.9 | 1274.9 | 1296.9 | 22.00 | 1.73 | 3292597 | 427.02 | 1306.8 | 614.2 | 2026-05-14 15:59:10 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 449.8 | 463.8 | 445.35 | 448.4 | 460.45 | 12.05 | 2.69 | 1091179 | 50.24 | 796.75 | 408.8 | 2026-05-14 16:12:23 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 357.1 | 363.65 | 350.35 | 355.4 | 361 | 5.60 | 1.58 | 10358482 | 373.94 | 795.4 | 69 | 2026-05-14 15:59:54 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 378 | 385 | 375.6 | 377.65 | 383.2 | 5.55 | 1.47 | 10652514 | 408.20 | 2301.9 | 345.5 | 2026-05-14 16:12:23 |
| KPIT Technologies Ltd. | KPITTECH | 711 | 716.7 | 693 | 710.65 | 709 | -1.65 | -0.23 | 1986342 | 140.83 | 1928.7 | 521.05 | 2026-05-14 16:12:23 |
| L&T Finance Ltd. | LTF | 284 | 285.8 | 275.75 | 281.9 | 281.3 | -0.60 | -0.21 | 8516619 | 239.57 | 329.45 | 72 | 2026-05-14 15:59:01 |
| L&T Technology Services Ltd. | LTTS | 3508.9 | 3527.1 | 3431 | 3497.9 | 3466.6 | -31.30 | -0.89 | 54105 | 18.76 | 6000 | 3010 | 2026-05-14 15:57:49 |
| Larsen & Toubro Ltd. | LT | 3942 | 3988 | 3925 | 3915.8 | 3940.4 | 24.60 | 0.63 | 2982228 | 1175.12 | 4440 | 1797.4 | 2026-05-14 16:12:23 |
| Laurus Labs Ltd. | LAURUSLABS | 1291.5 | 1324.1 | 1283.1 | 1280.5 | 1315.5 | 35.00 | 2.73 | 2384098 | 313.63 | 1324.1 | 278.85 | 2026-05-14 16:12:23 |
| LIC Housing Finance Ltd. | LICHSGFIN | 570.25 | 580.95 | 546.8 | 585.65 | 560.4 | -25.25 | -4.31 | 5113856 | 286.58 | 826.75 | 315.1 | 2026-05-14 16:02:38 |
| Life Insurance Corporation of India | LICI | 788.15 | 808.85 | 788.15 | 787.05 | 805 | 17.95 | 2.28 | 1435750 | 115.58 | 1222 | 530.05 | 2026-05-14 15:59:58 |
| Lodha Developers Ltd. | LODHA | 884.05 | 887 | 854.1 | 874 | 872.85 | -1.15 | -0.13 | 1213529 | 105.92 | 1649.95 | 355.5 | 2026-05-14 15:59:56 |
| LTM Ltd. | LTM | 4100 | 4100 | 3907.3 | 4086.4 | 3920.2 | -166.20 | -4.07 | 760707 | 298.21 | 6767.95 | 3802 | 2026-05-14 16:02:38 |
| Lupin Ltd. | LUPIN | 2248 | 2273.8 | 2225 | 2215.6 | 2258.2 | 42.60 | 1.92 | 1452555 | 328.02 | 2494 | 623 | 2026-05-14 16:12:23 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 322 | 324.55 | 318.6 | 320.1 | 320.9 | 0.80 | 0.25 | 1769258 | 56.78 | 410 | 176.1 | 2026-05-14 15:53:06 |
| Mahindra & Mahindra Ltd. | M&M | 3137 | 3181 | 3101.1 | 3111.8 | 3173.9 | 62.10 | 2.00 | 2167959 | 688.09 | 3839.9 | 1123.4 | 2026-05-14 15:58:55 |
| Mankind Pharma Ltd. | MANKIND | 2417 | 2474.5 | 2417 | 2407.6 | 2462.2 | 54.60 | 2.27 | 497725 | 122.55 | 3054.8 | 1242 | 2026-05-14 15:58:42 |
| Marico Ltd. | MARICO | 834.4 | 845.65 | 833.55 | 833.4 | 835 | 1.60 | 0.19 | 1099619 | 91.82 | 848.8 | 462.7 | 2026-05-14 15:59:37 |
| Maruti Suzuki India Ltd. | MARUTI | 13234 | 13234 | 12926 | 13103 | 13075 | -28.00 | -0.21 | 286648 | 374.79 | 17370 | 8076.05 | 2026-05-14 16:12:23 |
| Max Financial Services Ltd. | MFSL | 1606 | 1642.7 | 1605.6 | 1597.9 | 1631.4 | 33.50 | 2.10 | 835639 | 136.33 | 1892.5 | 599.1 | 2026-05-14 15:58:17 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1025.2 | 1057.7 | 1025.15 | 1026.1 | 1049.55 | 23.45 | 2.29 | 1822137 | 191.24 | 1314.3 | 354.1 | 2026-05-14 16:12:23 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2531 | 2558.8 | 2462 | 2518.5 | 2522.8 | 4.30 | 0.17 | 1145096 | 288.88 | 5860 | 278.55 | 2026-05-14 15:59:38 |
| Mphasis Ltd. | MPHASIS | 2105 | 2133.7 | 2075.2 | 2145.2 | 2115.1 | -30.10 | -1.40 | 852974 | 180.41 | 3237.95 | 1660.05 | 2026-05-14 16:12:23 |
| MRF Ltd. | MRF | 127000 | 128320 | 126000 | 126480 | 126455 | -25.00 | -0.02 | 6978 | 88.24 | 163600 | 78689.95 | 2026-05-14 16:12:23 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3534 | 3587 | 3497.1 | 3506.4 | 3531.1 | 24.70 | 0.70 | 603907 | 213.25 | 4149.5 | 911.25 | 2026-05-14 15:59:27 |
| Nestle India Ltd. | NESTLEIND | 1468.9 | 1479.4 | 1453 | 1468.9 | 1459.6 | -9.30 | -0.63 | 1251986 | 182.74 | 24745 | 1084.7 | 2026-05-14 16:12:23 |
| NHPC Ltd. | NHPC | 78.3 | 79.5 | 77.76 | 78.14 | 78.45 | 0.31 | 0.40 | 9871296 | 77.44 | 118.4 | 33.35 | 2026-05-14 15:59:57 |
| NMDC Ltd. | NMDC | 92 | 93.78 | 91.63 | 91.11 | 93.21 | 2.10 | 2.30 | 39823561 | 371.20 | 286.35 | 59.53 | 2026-05-14 16:02:38 |
| NTPC Green Energy Ltd. | NTPCGREEN | 111.94 | 112.7 | 109.1 | 111.25 | 109.51 | -1.74 | -1.56 | 11071182 | 121.24 | 2026-05-14 16:12:23 | ||
| NTPC Ltd. | NTPC | 393.7 | 398.55 | 391.2 | 390.45 | 396.3 | 5.85 | 1.50 | 7363948 | 291.83 | 448.45 | 152.6 | 2026-05-14 16:12:23 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1625.4 | 1644.5 | 1599.4 | 1618.7 | 1637.6 | 18.90 | 1.17 | 242992 | 39.79 | 2343.65 | 790.1 | 2026-05-14 15:57:58 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 300 | 303.7 | 298.7 | 297.15 | 300.9 | 3.75 | 1.26 | 22660293 | 681.85 | 345 | 121.5 | 2026-05-14 16:12:23 |
| Oil India Ltd. | OIL | 525.4 | 531 | 514.6 | 507.1 | 517.55 | 10.45 | 2.06 | 15476909 | 801.01 | 767.9 | 167.85 | 2026-05-14 16:12:23 |
| One97 Communications Ltd. | PAYTM | 1130.7 | 1151 | 1102.4 | 1121.8 | 1144.6 | 22.80 | 2.03 | 2006938 | 229.71 | 1381.8 | 310 | 2026-05-14 15:59:50 |
| Oracle Financial Services Software Ltd. | OFSS | 8930 | 8960 | 8646.5 | 8928.5 | 8904.5 | -24.00 | -0.27 | 169127 | 150.60 | 13220 | 2883.25 | 2026-05-14 15:59:07 |
| Page Industries Ltd. | PAGEIND | 35395 | 36535 | 35345 | 35330 | 36125 | 795.00 | 2.25 | 21084 | 76.17 | 54349.1 | 29805 | 2026-05-14 15:59:38 |
| Patanjali Foods Ltd. | PATANJALI | 447.95 | 451.9 | 445.05 | 446.65 | 449.95 | 3.30 | 0.74 | 1495969 | 67.31 | 2011 | 438 | 2026-05-14 15:56:41 |
| PB Fintech Ltd. | POLICYBZR | 1650 | 1688.7 | 1630 | 1636.3 | 1681.4 | 45.10 | 2.76 | 2089308 | 351.30 | 2246.9 | 356.2 | 2026-05-14 15:55:41 |
| Persistent Systems Ltd. | PERSISTENT | 4831 | 4831 | 4577 | 4845 | 4628.8 | -216.20 | -4.46 | 758017 | 350.87 | 8900 | 3092.05 | 2026-05-14 16:12:23 |
| Petronet LNG Ltd. | PETRONET | 274.6 | 274.65 | 268.25 | 271.35 | 271.75 | 0.40 | 0.15 | 959498 | 26.07 | 384.2 | 193.55 | 2026-05-14 15:58:46 |
| PI Industries Ltd. | PIIND | 3064.8 | 3169.2 | 3060.5 | 3051 | 3103.6 | 52.60 | 1.72 | 489760 | 152.00 | 4804.05 | 2700 | 2026-05-14 15:53:20 |
| Pidilite Industries Ltd. | PIDILITIND | 1458.7 | 1489.8 | 1458.7 | 1445.6 | 1483.8 | 38.20 | 2.64 | 1213793 | 180.10 | 3415 | 1259 | 2026-05-14 16:12:23 |
| Polycab India Ltd. | POLYCAB | 8948 | 9239 | 8925.5 | 8887.5 | 9217.5 | 330.00 | 3.71 | 360127 | 331.95 | 9239 | 2310 | 2026-05-14 16:12:23 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 423.2 | 425.85 | 412.05 | 419.2 | 420.7 | 1.50 | 0.36 | 741233 | 31.18 | 570.4 | 243 | 2026-05-14 15:54:50 |
| Power Finance Corporation Ltd. | PFC | 449.75 | 452.95 | 439.1 | 446 | 451.45 | 5.45 | 1.22 | 6275043 | 283.29 | 580 | 100.85 | 2026-05-14 15:59:58 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 306 | 307.55 | 300.6 | 301.5 | 301.75 | 0.25 | 0.08 | 14012601 | 422.83 | 366.25 | 186.35 | 2026-05-14 15:59:55 |
| Premier Energies Ltd. | PREMIERENE | 972.2 | 985.2 | 969.9 | 967.4 | 977.4 | 10.00 | 1.03 | 484774 | 47.38 | 2026-05-14 15:56:09 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1372.2 | 1392.6 | 1341.9 | 1362.4 | 1369.8 | 7.40 | 0.54 | 368954 | 50.54 | 2074.8 | 391 | 2026-05-14 15:57:58 |
| Punjab National Bank | PNB | 103.3 | 104.98 | 102.3 | 102.77 | 104.62 | 1.85 | 1.80 | 16123300 | 168.68 | 142.9 | 32.15 | 2026-05-14 15:59:42 |
| Rail Vikas Nigam Ltd. | RVNL | 287.15 | 291.35 | 281.1 | 285 | 287.2 | 2.20 | 0.77 | 5258586 | 151.03 | 647 | 30.55 | 2026-05-14 15:59:18 |
| REC Ltd. | RECLTD | 349 | 350.55 | 341.7 | 346.55 | 348.3 | 1.75 | 0.50 | 5287354 | 184.16 | 654 | 91.05 | 2026-05-14 16:12:23 |
| Reliance Industries Ltd. | RELIANCE | 1365.2 | 1378 | 1358.4 | 1358.8 | 1361.8 | 3.00 | 0.22 | 17303059 | 2356.33 | 3217.6 | 1114.85 | 2026-05-14 16:12:23 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 127 | 128 | 125.24 | 126.32 | 126.11 | -0.21 | -0.17 | 8977945 | 113.22 | 216.99 | 61.8 | 2026-05-14 16:12:23 |
| SBI Cards And Payment Services Ltd. | SBICARD | 636.8 | 638.3 | 620.55 | 634.15 | 631.55 | -2.60 | -0.41 | 2140590 | 135.19 | 1028.65 | 615.5 | 2026-05-14 16:02:38 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1831 | 1870 | 1825 | 1837.5 | 1866.7 | 29.20 | 1.59 | 765124 | 142.83 | 2132 | 1054 | 2026-05-14 15:50:16 |
| Shree Cement Ltd. | SHREECEM | 25210 | 25300 | 24900 | 24995 | 25025 | 30.00 | 0.12 | 14353 | 35.92 | 32490 | 20150 | 2026-05-14 15:50:24 |
| Shriram Finance Ltd. | SHRIRAMFIN | 929.9 | 941.65 | 901.3 | 920.55 | 935.1 | 14.55 | 1.58 | 9220462 | 862.21 | 3652.25 | 493.35 | 2026-05-14 15:59:46 |
| Siemens Energy India Ltd. | ENRIN | 3121 | 3149.6 | 3076.7 | 3112.6 | 3104.8 | -7.80 | -0.25 | 235112 | 73.00 | 2026-05-14 15:59:11 | ||
| Siemens Ltd. | SIEMENS | 3574 | 3712 | 3469 | 3532.2 | 3693.8 | 161.60 | 4.58 | 788580 | 291.29 | 8129.9 | 2450 | 2026-05-14 15:59:14 |
| SJVN Ltd. | SJVN | 76.1 | 78.4 | 76 | 75.7 | 76.93 | 1.23 | 1.62 | 4835435 | 37.20 | 170.5 | 27.9 | 2026-05-14 15:59:43 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 597.9 | 597.9 | 580.4 | 591.35 | 587.55 | -3.80 | -0.64 | 1254626 | 73.72 | 768.65 | 380 | 2026-05-14 15:59:33 |
| SRF Ltd. | SRF | 2714 | 2739.9 | 2664.9 | 2695.2 | 2729.4 | 34.20 | 1.27 | 270823 | 73.92 | 3325 | 2040 | 2026-05-14 15:56:32 |
| State Bank Of India | SBIN | 973.5 | 987 | 963.6 | 970.1 | 979.9 | 9.80 | 1.01 | 16487142 | 1615.58 | 1234.7 | 499.35 | 2026-05-14 16:12:23 |
| Steel Authority Of India Ltd. | SAIL | 203 | 209.7 | 198.55 | 201.31 | 199.08 | -2.23 | -1.11 | 50058182 | 996.56 | 209.7 | 73.2 | 2026-05-14 16:12:23 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1852 | 1867.5 | 1829.7 | 1824.8 | 1863.2 | 38.40 | 2.10 | 2429220 | 452.61 | 1960.35 | 856.8 | 2026-05-14 15:59:58 |
| Sun TV Network Ltd. | SUNTV | 533.05 | 539.35 | 518 | 532.95 | 523.25 | -9.70 | -1.82 | 318257 | 16.65 | 921 | 393.8 | 2026-05-14 16:02:38 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4563.5 | 4681.6 | 4534.3 | 4534.3 | 4628 | 93.70 | 2.07 | 37996 | 17.58 | 5642 | 1976.25 | 2026-05-14 15:58:15 |
| Supreme Industries Ltd. | SUPREMEIND | 3527.9 | 3554.9 | 3479 | 3521 | 3509.2 | -11.80 | -0.34 | 112658 | 39.53 | 6460 | 1820 | 2026-05-14 15:59:15 |
| Suzlon Energy Ltd. | SUZLON | 53.41 | 53.91 | 52.51 | 53.1 | 53.47 | 0.37 | 0.70 | 70978290 | 379.52 | 86.04 | 6.6 | 2026-05-14 16:12:23 |
| Syngene International Ltd. | SYNGENE | 466.95 | 485.1 | 464.1 | 463.25 | 467.95 | 4.70 | 1.01 | 1383625 | 64.75 | 960.6 | 380 | 2026-05-14 15:57:36 |
| Tata Chemicals Ltd. | TATACHEM | 773.8 | 773.8 | 755 | 768.1 | 757.1 | -11.00 | -1.43 | 428544 | 32.45 | 1247.35 | 580.3 | 2026-05-14 15:59:32 |
| Tata Communications Ltd. | TATACOMM | 1574 | 1670 | 1573.8 | 1558.8 | 1656.1 | 97.30 | 6.24 | 1323852 | 219.24 | 2175 | 1070.35 | 2026-05-14 16:02:38 |
| Tata Consultancy Services Ltd. | TCS | 2265 | 2265 | 2206.4 | 2272.8 | 2246 | -26.80 | -1.18 | 5633313 | 1265.24 | 4592.25 | 2206.4 | 2026-05-14 16:12:23 |
| Tata Consumer Products Ltd. | TATACONSUM | 1241 | 1250 | 1224.3 | 1235 | 1228.3 | -6.70 | -0.54 | 1390903 | 170.84 | 1282.7 | 686.6 | 2026-05-14 15:59:24 |
| Tata Elxsi Ltd. | TATAELXSI | 4050 | 4056 | 3945 | 4034.2 | 4025.6 | -8.60 | -0.21 | 278082 | 111.94 | 10760 | 3945 | 2026-05-14 15:59:21 |
| Tata Motors Ltd. | TMCV | 393.85 | 396 | 367.5 | 384.25 | 379.45 | -4.80 | -1.25 | 28749428 | 1090.90 | 2026-05-14 16:12:23 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 340.05 | 340.6 | 333.65 | 336.85 | 338.75 | 1.90 | 0.56 | 7975089 | 270.16 | 1179 | 294.3 | 2026-05-14 16:12:23 |
| Tata Power Company Ltd. | TATAPOWER | 405.85 | 411.3 | 402.2 | 404.45 | 407.85 | 3.40 | 0.84 | 5795421 | 236.37 | 494.85 | 182.35 | 2026-05-14 16:12:23 |
| Tata Steel Ltd. | TATASTEEL | 222.3 | 222.9 | 219.02 | 219.62 | 221.13 | 1.51 | 0.69 | 34985006 | 773.62 | 222.9 | 95 | 2026-05-14 16:12:23 |
| Tata Technologies Ltd. | TATATECH | 627.35 | 631.45 | 611.9 | 626.1 | 622.85 | -3.25 | -0.52 | 775327 | 48.29 | 2026-05-14 16:02:38 | ||
| Tech Mahindra Ltd. | TECHM | 1370 | 1374 | 1327.3 | 1375 | 1343.4 | -31.60 | -2.30 | 2337353 | 314.00 | 1854 | 981.05 | 2026-05-14 15:58:46 |
| The Federal Bank Ltd. | FEDERALBNK | 282 | 282.85 | 277.55 | 280.05 | 280.25 | 0.20 | 0.07 | 8574291 | 240.29 | 302 | 105.2 | 2026-05-14 16:12:23 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 883 | 894 | 869.2 | 874.45 | 879.6 | 5.15 | 0.59 | 104334 | 9.18 | 1187 | 104 | 2026-05-14 15:55:47 |
| The Indian Hotels Company Ltd. | INDHOTEL | 641.6 | 655.4 | 636.4 | 637.4 | 650.2 | 12.80 | 2.01 | 3221881 | 209.49 | 894.9 | 263.35 | 2026-05-14 16:12:23 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1738 | 1766.4 | 1707.1 | 1738.4 | 1760.3 | 21.90 | 1.26 | 387202 | 68.16 | 4137 | 1186.4 | 2026-05-14 15:48:43 |
| Titan Company Ltd. | TITAN | 4115 | 4147 | 4059.1 | 4090.7 | 4135.2 | 44.50 | 1.09 | 1127140 | 466.09 | 4605 | 2269.6 | 2026-05-14 15:59:36 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4348.2 | 4420.7 | 4318 | 4295.8 | 4403.9 | 108.10 | 2.52 | 243561 | 107.26 | 4555.1 | 1445.55 | 2026-05-14 15:54:19 |
| Torrent Power Ltd. | TORNTPOWER | 1464.2 | 1484 | 1443 | 1457.1 | 1457.7 | 0.60 | 0.04 | 904080 | 131.79 | 2037 | 430.85 | 2026-05-14 15:59:10 |
| Trent Ltd. | TRENT | 4099.2 | 4166.5 | 4099.2 | 4084.5 | 4132.4 | 47.90 | 1.17 | 670805 | 277.20 | 8345 | 1155 | 2026-05-14 15:59:24 |
| Tube Investments of India Ltd. | TIINDIA | 2949 | 2976.4 | 2761.9 | 2941 | 2800.8 | -140.20 | -4.77 | 878389 | 246.02 | 4810.8 | 2034.05 | 2026-05-14 15:56:36 |
| TVS Motor Company Ltd. | TVSMOTOR | 3543.8 | 3543.8 | 3382.8 | 3527.2 | 3460.8 | -66.40 | -1.88 | 1847461 | 639.37 | 3970 | 925 | 2026-05-14 15:59:31 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11600 | 11769 | 11550 | 11573 | 11692 | 119.00 | 1.03 | 220410 | 257.70 | 13110 | 6005 | 2026-05-14 16:12:23 |
| Union Bank Of India | UNIONBANK | 163.24 | 166.9 | 161.33 | 162.46 | 164.9 | 2.44 | 1.50 | 12820014 | 211.40 | 205.49 | 38.3 | 2026-05-14 16:12:23 |
| United Spirits Ltd. | UNITDSPR | 1266.9 | 1278.4 | 1252.4 | 1256.4 | 1272.5 | 16.10 | 1.28 | 585021 | 74.44 | 1700 | 730.55 | 2026-05-14 15:50:28 |
| UPL Ltd. | UPL | 635 | 641.25 | 629.9 | 630.1 | 638.4 | 8.30 | 1.32 | 1486427 | 94.89 | 812.2 | 451.85 | 2026-05-14 15:59:58 |
| Varun Beverages Ltd. | VBL | 491.4 | 506.9 | 489.45 | 489.15 | 505.15 | 16.00 | 3.27 | 4345986 | 219.54 | 1702.8 | 381 | 2026-05-14 15:57:48 |
| Vedanta Ltd. | VEDL | 329 | 340.65 | 325.1 | 323.35 | 338.9 | 15.55 | 4.81 | 77635934 | 2631.08 | 795 | 208.1 | 2026-05-14 16:02:38 |
| Vishal Mega Mart Ltd. | VMM | 120.4 | 121.22 | 111.98 | 119.5 | 117.78 | -1.72 | -1.44 | 36882622 | 434.40 | 2026-05-14 15:59:26 | ||
| Vodafone Idea Ltd. | IDEA | 12.92 | 13.09 | 12.63 | 12.83 | 12.97 | 0.14 | 1.09 | 964456163 | 1250.90 | 19.18 | 5.7 | 2026-05-14 16:12:23 |
| Voltas Ltd. | VOLTAS | 1262.9 | 1300 | 1245.6 | 1258.9 | 1293.5 | 34.60 | 2.75 | 1154736 | 149.37 | 1944.9 | 737.2 | 2026-05-14 15:58:42 |
| Waaree Energies Ltd. | WAAREEENER | 3100.7 | 3109 | 3042.4 | 3085.3 | 3068.8 | -16.50 | -0.53 | 783515 | 240.45 | 2026-05-14 15:59:06 | ||
| Wipro Ltd. | WIPRO | 188.25 | 190.18 | 187 | 187.8 | 188.3 | 0.50 | 0.27 | 18280387 | 344.22 | 596 | 186.5 | 2026-05-14 16:12:23 |
| Yes Bank Ltd. | YESBANK | 22.31 | 22.45 | 21.88 | 22.11 | 22.19 | 0.08 | 0.36 | 96816399 | 214.84 | 32.85 | 14.4 | 2026-05-14 16:12:23 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 89 | 91.34 | 88.52 | 88.38 | 90.62 | 2.24 | 2.53 | 10555948 | 95.66 | 292 | 68 | 2026-05-14 16:02:38 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 968 | 997 | 961.1 | 939.25 | 991.7 | 52.45 | 5.58 | 4595018 | 455.69 | 1324.3 | 350.25 | 2026-05-14 16:12:23 |