Select Exchange & Index:
NIFTY200
13575.35
updated on: 18-May-2026 [16:14]
Advances - 69 |
Declines - 148 |
Unchanged - 0
Overview
| Open | 13505.60 | Prev. Close | 13596.35 |
|---|---|---|---|
| Day High | 13597.15 | 52 Week High | 14700.95 |
| Day Low | 13379.85 | 52 Week Low | 12396.10 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1093.8 | 1104.9 | 11.10 | 1.01 |
| ABB India Ltd. | 6381 | 6413.5 | 32.50 | 0.51 |
| Adani Energy Solutions Ltd. | 1303.6 | 1328.3 | 24.70 | 1.89 |
| Asian Paints Ltd. | 2605.6 | 2614 | 8.40 | 0.32 |
| Bajaj Finance Ltd. | 910.45 | 921.1 | 10.65 | 1.17 |
| Bajaj Finserv Ltd. | 1728.1 | 1753.1 | 25.00 | 1.45 |
| Bajaj Holdings & Investment Ltd. | 10308 | 10367 | 59.00 | 0.57 |
| Bharat Electronics Ltd. | 423.65 | 426.6 | 2.95 | 0.70 |
| Bharti Airtel Ltd. | 1905.4 | 1938.1 | 32.70 | 1.72 |
| BSE Ltd. | 4000.6 | 4120.7 | 120.10 | 3.00 |
| Coforge Ltd. | 1282.1 | 1348.1 | 66.00 | 5.15 |
| Divi's Laboratories Ltd. | 6760.5 | 6835 | 74.50 | 1.10 |
| DLF Ltd. | 566.75 | 573.15 | 6.40 | 1.13 |
| Dr. Lal Pathlabs Ltd. | 1602.9 | 1646.3 | 43.40 | 2.71 |
| Eternal Ltd. | 241.18 | 241.4 | 0.22 | 0.09 |
| FSN E-Commerce Ventures Ltd. | 272.4 | 272.7 | 0.30 | 0.11 |
| Gland Pharma Ltd. | 1868.3 | 2156.6 | 288.30 | 15.43 |
| Glenmark Pharmaceuticals Ltd. | 2325.9 | 2339.9 | 14.00 | 0.60 |
| Grasim Industries Ltd. | 2933.8 | 2943.8 | 10.00 | 0.34 |
| HCL Technologies Ltd. | 1132.6 | 1146.6 | 14.00 | 1.24 |
| HDFC Bank Ltd. | 767.5 | 768.65 | 1.15 | 0.15 |
| Hitachi Energy India Ltd. | 32535 | 32800 | 265.00 | 0.81 |
| ICICI Bank Ltd. | 1244.5 | 1251.1 | 6.60 | 0.53 |
| Indus Towers Ltd. | 430.15 | 430.9 | 0.75 | 0.17 |
| IndusInd Bank Ltd. | 886.4 | 892.15 | 5.75 | 0.65 |
| Infosys Ltd. | 1119 | 1142.5 | 23.50 | 2.10 |
| Ipca Laboratories Ltd. | 1605 | 1646.3 | 41.30 | 2.57 |
| ITC Ltd. | 309.45 | 310.15 | 0.70 | 0.23 |
| JSW Energy Ltd. | 515.05 | 529.05 | 14.00 | 2.72 |
| JSW Infrastructure Ltd. | 267.1 | 270.45 | 3.35 | 1.25 |
| JSW Steel Ltd. | 1278.8 | 1292.8 | 14.00 | 1.09 |
| Kotak Mahindra Bank Ltd. | 387.05 | 391.8 | 4.75 | 1.23 |
| KPIT Technologies Ltd. | 703.7 | 707.75 | 4.05 | 0.58 |
| L&T Technology Services Ltd. | 3495.1 | 3549.5 | 54.40 | 1.56 |
| Larsen & Toubro Ltd. | 3909 | 3917.8 | 8.80 | 0.23 |
| Laurus Labs Ltd. | 1323.6 | 1327.3 | 3.70 | 0.28 |
| Lodha Developers Ltd. | 849.95 | 857.75 | 7.80 | 0.92 |
| LTM Ltd. | 3968.4 | 4074.6 | 106.20 | 2.68 |
| Max Healthcare Institute Ltd. | 1050.1 | 1058.55 | 8.45 | 0.80 |
| Mphasis Ltd. | 2083.2 | 2148.5 | 65.30 | 3.13 |
| MRF Ltd. | 128640 | 129110 | 470.00 | 0.37 |
| Nestle India Ltd. | 1430.5 | 1431.7 | 1.20 | 0.08 |
| NHPC Ltd. | 76.79 | 77.71 | 0.92 | 1.20 |
| Oracle Financial Services Software Ltd. | 9015 | 9408.5 | 393.50 | 4.36 |
| Page Industries Ltd. | 36820 | 37505 | 685.00 | 1.86 |
| PB Fintech Ltd. | 1688.3 | 1748.3 | 60.00 | 3.55 |
| Persistent Systems Ltd. | 4702.1 | 4944.1 | 242.00 | 5.15 |
| Petronet LNG Ltd. | 263.6 | 265.15 | 1.55 | 0.59 |
| Poonawalla Fincorp Ltd. | 413.35 | 415.15 | 1.80 | 0.44 |
| Premier Energies Ltd. | 981.6 | 986.9 | 5.30 | 0.54 |
| Prestige Estates Projects Ltd. | 1342.2 | 1342.7 | 0.50 | 0.04 |
| Steel Authority Of India Ltd. | 192.4 | 192.73 | 0.33 | 0.17 |
| Sun Pharmaceutical Industries Ltd. | 1878.2 | 1905.8 | 27.60 | 1.47 |
| Sundaram Finance Ltd. | 4608.1 | 4658.4 | 50.30 | 1.09 |
| Syngene International Ltd. | 454.05 | 466.3 | 12.25 | 2.70 |
| Tata Consultancy Services Ltd. | 2264 | 2283.2 | 19.20 | 0.85 |
| Tata Elxsi Ltd. | 4125.6 | 4154.6 | 29.00 | 0.70 |
| Tata Motors Ltd. | 377.95 | 379.8 | 1.85 | 0.49 |
| Tata Technologies Ltd. | 620.45 | 629.4 | 8.95 | 1.44 |
| Tech Mahindra Ltd. | 1370.5 | 1430 | 59.50 | 4.34 |
| The Federal Bank Ltd. | 281.3 | 283.95 | 2.65 | 0.94 |
| Titan Company Ltd. | 4169.1 | 4169.7 | 0.60 | 0.01 |
| Torrent Power Ltd. | 1466 | 1523.5 | 57.50 | 3.92 |
| Ultratech Cement Ltd. | 11487 | 11561 | 74.00 | 0.64 |
| UPL Ltd. | 632.25 | 637.85 | 5.60 | 0.89 |
| Varun Beverages Ltd. | 503.8 | 511.5 | 7.70 | 1.53 |
| Vishal Mega Mart Ltd. | 118.99 | 121.63 | 2.64 | 2.22 |
| Voltas Ltd. | 1230.7 | 1252.8 | 22.10 | 1.80 |
| Wipro Ltd. | 190 | 192.17 | 2.17 | 1.14 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ACC Ltd. | 1362.8 | 1359.6 | -3.20 | -0.23 |
| Adani Enterprises Ltd. | 2716 | 2689.8 | -26.20 | -0.96 |
| Adani Green Energy Ltd. | 1379 | 1369 | -10.00 | -0.73 |
| Adani Ports and Special Economic Zone Ltd. | 1795.1 | 1787.7 | -7.40 | -0.41 |
| Adani Power Ltd. | 221.33 | 219.3 | -2.03 | -0.92 |
| Adani Total Gas Ltd. | 616.25 | 610.1 | -6.15 | -1.00 |
| Aditya Birla Capital Ltd. | 357.15 | 350.1 | -7.05 | -1.97 |
| Aditya Birla Fashion and Retail Ltd. | 62.66 | 61.96 | -0.70 | -1.12 |
| Alkem Laboratories Ltd. | 5486 | 5468 | -18.00 | -0.33 |
| Ambuja Cements Ltd. | 433.75 | 430.15 | -3.60 | -0.83 |
| APL Apollo Tubes Ltd. | 1890.2 | 1876 | -14.20 | -0.75 |
| Apollo Hospitals Enterprise Ltd. | 8082.5 | 8020.5 | -62.00 | -0.77 |
| Apollo Tyres Ltd. | 394.5 | 375.15 | -19.35 | -4.90 |
| Ashok Leyland Ltd. | 153.13 | 151.14 | -1.99 | -1.30 |
| Astral Ltd. | 1550.8 | 1545.7 | -5.10 | -0.33 |
| AU Small Finance Bank Ltd. | 990.5 | 979 | -11.50 | -1.16 |
| Aurobindo Pharma Ltd. | 1511.8 | 1500.5 | -11.30 | -0.75 |
| Avenue Supermarts Ltd. | 4358.7 | 4304.7 | -54.00 | -1.24 |
| Axis Bank Ltd. | 1244.8 | 1237.9 | -6.90 | -0.55 |
| Bajaj Auto Ltd. | 10377.5 | 10198.5 | -179.00 | -1.72 |
| Bajaj Housing Finance Ltd. | 83.85 | 83.79 | -0.06 | -0.07 |
| Balkrishna Industries Ltd. | 2148.3 | 2117.1 | -31.20 | -1.45 |
| Bandhan Bank Ltd. | 194.46 | 190.34 | -4.12 | -2.12 |
| Bank Of Baroda | 261.4 | 260.05 | -1.35 | -0.52 |
| Bank Of India | 142.26 | 138.22 | -4.04 | -2.84 |
| Bank Of Maharashtra | 78.02 | 77.8 | -0.22 | -0.28 |
| Berger Paints India Ltd. | 533.45 | 524.6 | -8.85 | -1.66 |
| Bharat Dynamics Ltd. | 1325.4 | 1309.2 | -16.20 | -1.22 |
| Bharat Forge Ltd. | 1913.1 | 1891 | -22.10 | -1.16 |
| Bharat Heavy Electricals Ltd. | 398.3 | 395.25 | -3.05 | -0.77 |
| Bharat Petroleum Corporation Ltd. | 284.45 | 280.8 | -3.65 | -1.28 |
| Biocon Ltd. | 430.1 | 426.25 | -3.85 | -0.90 |
| Blue Star Ltd. | 1658 | 1633.8 | -24.20 | -1.46 |
| Bosch Ltd. | 37740 | 37155 | -585.00 | -1.55 |
| Britannia Industries Ltd. | 5406 | 5380.5 | -25.50 | -0.47 |
| Canara Bank | 128.07 | 124.9 | -3.17 | -2.48 |
| CG Power and Industrial Solutions Ltd. | 838.2 | 808.75 | -29.45 | -3.51 |
| Cholamandalam Investment and Finance Company Ltd. | 1546.3 | 1527.9 | -18.40 | -1.19 |
| Cipla Ltd. | 1432.1 | 1426.2 | -5.90 | -0.41 |
| Coal India Ltd. | 462.2 | 462.1 | -0.10 | -0.02 |
| Cochin Shipyard Ltd. | 1594.5 | 1513.5 | -81.00 | -5.08 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2151.2 | -8.80 | -0.41 |
| Container Corporation Of India Ltd. | 518.8 | 501.95 | -16.85 | -3.25 |
| Cummins India Ltd. | 5392 | 5298.5 | -93.50 | -1.73 |
| Dabur India Ltd. | 467.7 | 456.35 | -11.35 | -2.43 |
| Dalmia Bharat Ltd. | 1727.5 | 1712.6 | -14.90 | -0.86 |
| Deepak Nitrite Ltd. | 1826.4 | 1748.5 | -77.90 | -4.27 |
| Delhivery Ltd. | 475.75 | 455.75 | -20.00 | -4.20 |
| Dixon Technologies (India) Ltd. | 10979 | 10780 | -199.00 | -1.81 |
| Dr. Reddy's Laboratories Ltd. | 1336.7 | 1331.2 | -5.50 | -0.41 |
| Eicher Motors Ltd. | 7014.5 | 6913 | -101.50 | -1.45 |
| Escorts Kubota Ltd. | 3000.2 | 2971 | -29.20 | -0.97 |
| Fortis Healthcare Ltd. | 963.65 | 962.15 | -1.50 | -0.16 |
| GAIL (India) Ltd. | 162.13 | 160.22 | -1.91 | -1.18 |
| GMR Airports Ltd. | 96.59 | 95.04 | -1.55 | -1.60 |
| Godrej Consumer Products Ltd. | 1039.2 | 1014.4 | -24.80 | -2.39 |
| Godrej Properties Ltd. | 1714.1 | 1686.3 | -27.80 | -1.62 |
| Gujarat Energy Ltd. | 369.9 | 364.75 | -5.15 | -1.39 |
| Havells India Ltd. | 1209.6 | 1194.8 | -14.80 | -1.22 |
| HDFC Asset Management Company Ltd. | 2703.5 | 2625.1 | -78.40 | -2.90 |
| HDFC Life Insurance Company Ltd. | 608.7 | 604.95 | -3.75 | -0.62 |
| Hero MotoCorp Ltd. | 5064.5 | 4957 | -107.50 | -2.12 |
| Hindalco Industries Ltd. | 1067.5 | 1053.1 | -14.40 | -1.35 |
| Hindustan Aeronautics Ltd. | 4386.2 | 4326.5 | -59.70 | -1.36 |
| Hindustan Petroleum Corporation Ltd. | 366.4 | 358.9 | -7.50 | -2.05 |
| Hindustan Unilever Ltd. | 2272.2 | 2254.2 | -18.00 | -0.79 |
| Hyundai Motor India Ltd. | 1825.2 | 1781.9 | -43.30 | -2.37 |
| ICICI Lombard General Insurance Company Ltd. | 1835.2 | 1813 | -22.20 | -1.21 |
| ICICI Prudential Life Insurance Company Ltd. | 535.6 | 515.4 | -20.20 | -3.77 |
| IDBI Bank Ltd. | 70.38 | 69.5 | -0.88 | -1.25 |
| IDFC First Bank Ltd. | 67.65 | 67.59 | -0.06 | -0.09 |
| Indian Bank | 820.6 | 810 | -10.60 | -1.29 |
| Indian Oil Corporation Ltd. | 134.48 | 131.81 | -2.67 | -1.99 |
| Indian Railway Catering And Tourism Corporation Ltd. | 535.95 | 531.85 | -4.10 | -0.76 |
| Indian Railway Finance Corporation Ltd. | 98.86 | 97.66 | -1.20 | -1.21 |
| Indian Renewable Energy Development Agency Ltd. | 127.1 | 126.92 | -0.18 | -0.14 |
| Indraprastha Gas Ltd. | 152.12 | 151.64 | -0.48 | -0.32 |
| Info Edge (India) Ltd. | 928.1 | 925.95 | -2.15 | -0.23 |
| Interglobe Aviation Ltd. | 4314.9 | 4275.7 | -39.20 | -0.91 |
| ITC Hotels Ltd. | 155.48 | 153.44 | -2.04 | -1.31 |
| Jindal Steel Ltd. | 1232 | 1231.8 | -0.20 | -0.02 |
| JIO Financial Services Ltd. | 233.06 | 232.63 | -0.43 | -0.18 |
| Jubilant FoodWorks Ltd. | 461.35 | 456.95 | -4.40 | -0.95 |
| Kalyan Jewellers India Ltd. | 353.05 | 346.1 | -6.95 | -1.97 |
| L&T Finance Ltd. | 280.75 | 278.75 | -2.00 | -0.71 |
| LIC Housing Finance Ltd. | 547.05 | 545.55 | -1.50 | -0.27 |
| Life Insurance Corporation of India | 799.15 | 791.4 | -7.75 | -0.97 |
| Lupin Ltd. | 2276.2 | 2252.4 | -23.80 | -1.05 |
| Mahindra & Mahindra Financial Services Ltd. | 320.65 | 317.25 | -3.40 | -1.06 |
| Mahindra & Mahindra Ltd. | 3123.1 | 3083.7 | -39.40 | -1.26 |
| Mankind Pharma Ltd. | 2503 | 2495.7 | -7.30 | -0.29 |
| Marico Ltd. | 841.15 | 833.75 | -7.40 | -0.88 |
| Maruti Suzuki India Ltd. | 13221 | 13016 | -205.00 | -1.55 |
| Max Financial Services Ltd. | 1604 | 1601.7 | -2.30 | -0.14 |
| Mazagon Dock Shipbuilders Ltd. | 2481.8 | 2444.3 | -37.50 | -1.51 |
| Muthoot Finance Ltd. | 3311.4 | 3290.9 | -20.50 | -0.62 |
| NMDC Ltd. | 91.41 | 90.14 | -1.27 | -1.39 |
| NTPC Green Energy Ltd. | 107.99 | 106.97 | -1.02 | -0.94 |
| NTPC Ltd. | 395.25 | 388.3 | -6.95 | -1.76 |
| Oberoi Realty Ltd. | 1617.2 | 1600.7 | -16.50 | -1.02 |
| Oil & Natural Gas Corporation Ltd. | 299.35 | 297.2 | -2.15 | -0.72 |
| Oil India Ltd. | 518.3 | 506.05 | -12.25 | -2.36 |
| One97 Communications Ltd. | 1131.2 | 1105.1 | -26.10 | -2.31 |
| Patanjali Foods Ltd. | 459.85 | 456.75 | -3.10 | -0.67 |
| PI Industries Ltd. | 3114.9 | 3096.3 | -18.60 | -0.60 |
| Pidilite Industries Ltd. | 1467.7 | 1450.2 | -17.50 | -1.19 |
| Polycab India Ltd. | 9152.5 | 9151 | -1.50 | -0.02 |
| Power Finance Corporation Ltd. | 445.75 | 429.8 | -15.95 | -3.58 |
| Power Grid Corporation Of India Ltd. | 305.85 | 296.55 | -9.30 | -3.04 |
| Punjab National Bank | 102.05 | 99.49 | -2.56 | -2.51 |
| Rail Vikas Nigam Ltd. | 283 | 276.8 | -6.20 | -2.19 |
| REC Ltd. | 345.85 | 333.7 | -12.15 | -3.51 |
| Reliance Industries Ltd. | 1336.4 | 1335.9 | -0.50 | -0.04 |
| Samvardhana Motherson International Ltd. | 129.92 | 128.75 | -1.17 | -0.90 |
| SBI Cards And Payment Services Ltd. | 626 | 624 | -2.00 | -0.32 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1860.4 | -4.10 | -0.22 |
| Shree Cement Ltd. | 24970 | 24475 | -495.00 | -1.98 |
| Shriram Finance Ltd. | 937.9 | 933.7 | -4.20 | -0.45 |
| Siemens Energy India Ltd. | 3086.1 | 3060.7 | -25.40 | -0.82 |
| Siemens Ltd. | 3587.9 | 3535.1 | -52.80 | -1.47 |
| SJVN Ltd. | 77.42 | 73.13 | -4.29 | -5.54 |
| Sona BLW Precision Forgings Ltd. | 573.55 | 567.55 | -6.00 | -1.05 |
| SRF Ltd. | 2689.5 | 2639.9 | -49.60 | -1.84 |
| State Bank Of India | 963.2 | 939.4 | -23.80 | -2.47 |
| Sun TV Network Ltd. | 535.15 | 521.1 | -14.05 | -2.63 |
| Supreme Industries Ltd. | 3508.7 | 3504.2 | -4.50 | -0.13 |
| Suzlon Energy Ltd. | 53.84 | 53.25 | -0.59 | -1.10 |
| Tata Chemicals Ltd. | 748.9 | 730.35 | -18.55 | -2.48 |
| Tata Communications Ltd. | 1680 | 1668.4 | -11.60 | -0.69 |
| Tata Consumer Products Ltd. | 1234 | 1231 | -3.00 | -0.24 |
| Tata Motors Passenger Vehicles Ltd. | 356.55 | 353.15 | -3.40 | -0.95 |
| Tata Power Company Ltd. | 407 | 404.35 | -2.65 | -0.65 |
| Tata Steel Ltd. | 216.84 | 209.71 | -7.13 | -3.29 |
| The Fertilisers And Chemicals Travancore Ltd. | 882.7 | 865.65 | -17.05 | -1.93 |
| The Indian Hotels Company Ltd. | 656.25 | 648.55 | -7.70 | -1.17 |
| The Phoenix Mills Ltd. | 1738.5 | 1724.6 | -13.90 | -0.80 |
| Torrent Pharmaceuticals Ltd. | 4405.7 | 4393.7 | -12.00 | -0.27 |
| Trent Ltd. | 4101.3 | 4032.3 | -69.00 | -1.68 |
| Tube Investments of India Ltd. | 2850.3 | 2815 | -35.30 | -1.24 |
| TVS Motor Company Ltd. | 3466.8 | 3291 | -175.80 | -5.07 |
| Union Bank Of India | 161.94 | 158.89 | -3.05 | -1.88 |
| United Spirits Ltd. | 1320.7 | 1315.7 | -5.00 | -0.38 |
| Vedanta Ltd. | 331.05 | 327 | -4.05 | -1.22 |
| Vodafone Idea Ltd. | 12.95 | 12.86 | -0.09 | -0.69 |
| Waaree Energies Ltd. | 3022 | 2997.5 | -24.50 | -0.81 |
| Yes Bank Ltd. | 22.07 | 21.81 | -0.26 | -1.18 |
| Zee Entertainment Enterprises Ltd. | 88.34 | 84.57 | -3.77 | -4.27 |
| Zydus Lifesciences Ltd. | 1011.7 | 991.1 | -20.60 | -2.04 |
Market Stats
Advances
69
Declines
148
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 | 1085 | 1111.8 | 1066.8 | 1093.8 | 1104.9 | 11.10 | 1.01 | 661233 | 73.06 | 1318 | 395.1 | 2026-05-18 15:44:08 |
| ABB India Ltd. | ABB | 6310 | 6445 | 6225 | 6381 | 6413.5 | 32.50 | 0.51 | 370285 | 237.48 | 9149.95 | 2640 | 2026-05-18 15:59:10 |
| ACC Ltd. | ACC | 1359.1 | 1364.3 | 1332 | 1362.8 | 1359.6 | -3.20 | -0.23 | 346093 | 47.05 | 2844 | 1251.7 | 2026-05-18 15:57:47 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1295 | 1334.5 | 1248.2 | 1303.6 | 1328.3 | 24.70 | 1.89 | 4008711 | 532.48 | 4236.75 | 588 | 2026-05-18 15:49:07 |
| Adani Enterprises Ltd. | ADANIENT | 2700 | 2710 | 2647.5 | 2716 | 2689.8 | -26.20 | -0.96 | 2033884 | 547.07 | 4190 | 1017.45 | 2026-05-18 15:57:47 |
| Adani Green Energy Ltd. | ADANIGREEN | 1374.9 | 1374.9 | 1312.4 | 1379 | 1369 | -10.00 | -0.73 | 3820968 | 523.09 | 2572 | 439.1 | 2026-05-18 15:59:03 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1785.5 | 1793 | 1745 | 1795.1 | 1787.7 | -7.40 | -0.41 | 2562970 | 458.18 | 1823.9 | 395.1 | 2026-05-18 15:49:43 |
| Adani Power Ltd. | ADANIPOWER | 221 | 223.5 | 218.03 | 221.33 | 219.3 | -2.03 | -0.92 | 30191133 | 662.09 | 895.85 | 128.1 | 2026-05-18 15:49:52 |
| Adani Total Gas Ltd. | ATGL | 611 | 615.9 | 596.15 | 616.25 | 610.1 | -6.15 | -1.00 | 1517584 | 92.59 | 4000 | 462.8 | 2026-05-18 15:59:52 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 352.2 | 354.4 | 348.6 | 357.15 | 350.1 | -7.05 | -1.97 | 4941012 | 172.98 | 375.95 | 105.3 | 2026-05-18 15:59:54 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 61.95 | 62.63 | 60.52 | 62.66 | 61.96 | -0.70 | -1.12 | 2931446 | 18.16 | 364.4 | 53.51 | 2026-05-18 15:59:53 |
| Alkem Laboratories Ltd. | ALKEM | 5465 | 5525 | 5390 | 5486 | 5468 | -18.00 | -0.33 | 122385 | 66.92 | 6439.9 | 2855 | 2026-05-18 15:43:37 |
| Ambuja Cements Ltd. | AMBUJACEM | 430 | 431.7 | 421.1 | 433.75 | 430.15 | -3.60 | -0.83 | 2003511 | 86.18 | 706.95 | 315.3 | 2026-05-18 15:59:58 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1889 | 1896.1 | 1843.1 | 1890.2 | 1876 | -14.20 | -0.75 | 346633 | 65.03 | 2301.4 | 941 | 2026-05-18 15:59:02 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8062.5 | 8099 | 8006 | 8082.5 | 8020.5 | -62.00 | -0.77 | 323387 | 259.37 | 8180 | 3987.85 | 2026-05-18 15:55:39 |
| Apollo Tyres Ltd. | APOLLOTYRE | 393.05 | 394 | 374 | 394.5 | 375.15 | -19.35 | -4.90 | 2250527 | 84.43 | 584.9 | 225.45 | 2026-05-18 15:59:18 |
| Ashok Leyland Ltd. | ASHOKLEY | 152 | 152 | 148.76 | 153.13 | 151.14 | -1.99 | -1.30 | 18556084 | 280.46 | 264.65 | 114.96 | 2026-05-18 15:59:32 |
| Asian Paints Ltd. | ASIANPAINT | 2580.1 | 2619.4 | 2556 | 2605.6 | 2614 | 8.40 | 0.32 | 898479 | 234.86 | 3582.9 | 2115 | 2026-05-18 15:59:34 |
| Astral Ltd. | ASTRAL | 1539 | 1568.5 | 1512.5 | 1550.8 | 1545.7 | -5.10 | -0.33 | 414511 | 64.07 | 2454 | 1232.3 | 2026-05-18 15:45:32 |
| AU Small Finance Bank Ltd. | AUBANK | 984.1 | 984.3 | 968.9 | 990.5 | 979 | -11.50 | -1.16 | 1099094 | 107.60 | 1079.55 | 478.35 | 2026-05-18 15:59:28 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1514.3 | 1525 | 1491.6 | 1511.8 | 1500.5 | -11.30 | -0.75 | 939496 | 140.97 | 1592 | 397.2 | 2026-05-18 15:59:29 |
| Avenue Supermarts Ltd. | DMART | 4335.3 | 4345.6 | 4268 | 4358.7 | 4304.7 | -54.00 | -1.24 | 168644 | 72.60 | 5484.85 | 3292 | 2026-05-18 15:58:00 |
| Axis Bank Ltd. | AXISBANK | 1239 | 1242 | 1222.1 | 1244.8 | 1237.9 | -6.90 | -0.55 | 6052023 | 749.18 | 1418.3 | 707.7 | 2026-05-18 15:59:28 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10325 | 10326 | 10144.5 | 10377.5 | 10198.5 | -179.00 | -1.72 | 295708 | 301.58 | 12774 | 3461.25 | 2026-05-18 15:49:18 |
| Bajaj Finance Ltd. | BAJFINANCE | 900 | 925 | 890.7 | 910.45 | 921.1 | 10.65 | 1.17 | 6387223 | 588.33 | 9788 | 787.9 | 2026-05-18 15:59:52 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1715 | 1759 | 1693.8 | 1728.1 | 1753.1 | 25.00 | 1.45 | 1199175 | 210.23 | 2195 | 1215 | 2026-05-18 15:49:55 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10250 | 10425 | 10100 | 10308 | 10367 | 59.00 | 0.57 | 30521 | 31.64 | 14763 | 5276.95 | 2026-05-18 15:58:20 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.01 | 84.25 | 81.8 | 83.85 | 83.79 | -0.06 | -0.07 | 4032753 | 33.79 | 2026-05-18 15:59:22 | ||
| Balkrishna Industries Ltd. | BALKRISIND | 2131.2 | 2148.3 | 2094 | 2148.3 | 2117.1 | -31.20 | -1.45 | 196600 | 41.62 | 3375 | 1796.3 | 2026-05-18 15:56:40 |
| Bandhan Bank Ltd. | BANDHANBNK | 192 | 192.49 | 186.55 | 194.46 | 190.34 | -4.12 | -2.12 | 7391229 | 140.68 | 314.8 | 128.16 | 2026-05-18 15:55:44 |
| Bank Of Baroda | BANKBARODA | 260 | 260.85 | 255.3 | 261.4 | 260.05 | -1.35 | -0.52 | 7299311 | 189.82 | 325.5 | 117 | 2026-05-18 15:59:41 |
| Bank Of India | BANKINDIA | 141 | 141 | 137.49 | 142.26 | 138.22 | -4.04 | -2.84 | 12262451 | 169.49 | 178.36 | 45.85 | 2026-05-18 15:59:32 |
| Bank Of Maharashtra | MAHABANK | 77.5 | 78 | 76.2 | 78.02 | 77.8 | -0.22 | -0.28 | 12209097 | 94.99 | 85.9 | 16.9 | 2026-05-18 15:49:48 |
| Berger Paints India Ltd. | BERGEPAINT | 525.5 | 529 | 510.6 | 533.45 | 524.6 | -8.85 | -1.66 | 490228 | 25.72 | 759 | 391.1 | 2026-05-18 15:59:51 |
| Bharat Dynamics Ltd. | BDL | 1317.4 | 1322.6 | 1272.3 | 1325.4 | 1309.2 | -16.20 | -1.22 | 827754 | 108.37 | 2958 | 785.75 | 2026-05-18 15:58:18 |
| Bharat Electronics Ltd. | BEL | 423.85 | 427.8 | 414.6 | 423.65 | 426.6 | 2.95 | 0.70 | 10452161 | 445.89 | 473.45 | 87 | 2026-05-18 15:59:29 |
| Bharat Forge Ltd. | BHARATFORG | 1910 | 1910 | 1865.4 | 1913.1 | 1891 | -22.10 | -1.16 | 472953 | 89.44 | 2044 | 677.35 | 2026-05-18 15:51:15 |
| Bharat Heavy Electricals Ltd. | BHEL | 395.6 | 396.3 | 386.1 | 398.3 | 395.25 | -3.05 | -0.77 | 10710854 | 423.35 | 417.9 | 51.35 | 2026-05-18 15:59:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 282 | 282.5 | 276.6 | 284.45 | 280.8 | -3.65 | -1.28 | 8613476 | 241.87 | 687.95 | 234.01 | 2026-05-18 15:59:40 |
| Bharti Airtel Ltd. | BHARTIARTL | 1904.8 | 1953.8 | 1890.4 | 1905.4 | 1938.1 | 32.70 | 1.72 | 13888537 | 2691.74 | 2174.5 | 686.2 | 2026-05-18 15:49:52 |
| Biocon Ltd. | BIOCON | 428.45 | 431.85 | 422.35 | 430.1 | 426.25 | -3.85 | -0.90 | 3394081 | 144.67 | 434.6 | 191.55 | 2026-05-18 15:49:58 |
| Blue Star Ltd. | BLUESTARCO | 1637 | 1637.4 | 1582 | 1658 | 1633.8 | -24.20 | -1.46 | 690436 | 112.80 | 2417 | 493.5 | 2026-05-18 15:59:53 |
| Bosch Ltd. | BOSCHLTD | 37735 | 37740 | 36930 | 37740 | 37155 | -585.00 | -1.55 | 21448 | 79.69 | 41945 | 15300 | 2026-05-18 15:53:23 |
| Britannia Industries Ltd. | BRITANNIA | 5385.5 | 5399 | 5289.5 | 5406 | 5380.5 | -25.50 | -0.47 | 374914 | 201.72 | 6469.9 | 3564.1 | 2026-05-18 15:52:30 |
| BSE Ltd. | BSE | 3940 | 4134 | 3940 | 4000.6 | 4120.7 | 120.10 | 3.00 | 5053942 | 2082.58 | 7588 | 406.2 | 2026-05-18 15:59:53 |
| Canara Bank | CANBK | 127 | 127 | 124 | 128.07 | 124.9 | -3.17 | -2.48 | 22208925 | 277.39 | 632.9 | 78.6 | 2026-05-18 15:49:47 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 825.95 | 830 | 804.6 | 838.2 | 808.75 | -29.45 | -3.51 | 4002836 | 323.73 | 886.8 | 212.1 | 2026-05-18 15:59:23 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1538 | 1538 | 1500 | 1546.3 | 1527.9 | -18.40 | -1.19 | 822208 | 125.63 | 1831.5 | 658 | 2026-05-18 15:54:01 |
| Cipla Ltd. | CIPLA | 1422 | 1442.1 | 1411.8 | 1432.1 | 1426.2 | -5.90 | -0.41 | 2013605 | 287.18 | 1702.05 | 852 | 2026-05-18 15:59:51 |
| Coal India Ltd. | COALINDIA | 462 | 468.5 | 457.05 | 462.2 | 462.1 | -0.10 | -0.02 | 7735499 | 357.46 | 543.55 | 207.6 | 2026-05-18 15:59:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1549 | 1549 | 1475 | 1594.5 | 1513.5 | -81.00 | -5.08 | 3618669 | 547.69 | 2979.45 | 329.1 | 2026-05-18 15:59:29 |
| Coforge Ltd. | COFORGE | 1282.1 | 1351.8 | 1274.6 | 1282.1 | 1348.1 | 66.00 | 5.15 | 4392884 | 592.20 | 10026.8 | 1008.1 | 2026-05-18 15:49:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2150 | 2158.9 | 2113.6 | 2160 | 2151.2 | -8.80 | -0.41 | 357195 | 76.84 | 3890 | 1434.6 | 2026-05-18 15:42:00 |
| Container Corporation Of India Ltd. | CONCOR | 513 | 513.35 | 499.3 | 518.8 | 501.95 | -16.85 | -3.25 | 1078736 | 54.15 | 1180 | 421.45 | 2026-05-18 15:55:06 |
| Cummins India Ltd. | CUMMINSIND | 5360 | 5360 | 5228.5 | 5392 | 5298.5 | -93.50 | -1.73 | 275007 | 145.71 | 5470.5 | 1103.8 | 2026-05-18 15:51:23 |
| Dabur India Ltd. | DABUR | 466.8 | 466.8 | 453.9 | 467.7 | 456.35 | -11.35 | -2.43 | 1177536 | 53.74 | 672 | 403.35 | 2026-05-18 15:59:51 |
| Dalmia Bharat Ltd. | DALBHARAT | 1727.9 | 1728 | 1675.1 | 1727.5 | 1712.6 | -14.90 | -0.86 | 306741 | 52.53 | 2488.9 | 1476.05 | 2026-05-18 15:58:57 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1810 | 1835.4 | 1718 | 1826.4 | 1748.5 | -77.90 | -4.27 | 322808 | 56.44 | 3169 | 1280 | 2026-05-18 15:57:53 |
| Delhivery Ltd. | DELHIVERY | 472.95 | 472.95 | 446.1 | 475.75 | 455.75 | -20.00 | -4.20 | 7347316 | 334.85 | 621.95 | 236.53 | 2026-05-18 15:59:41 |
| Divi's Laboratories Ltd. | DIVISLAB | 6750.5 | 6868 | 6658 | 6760.5 | 6835 | 74.50 | 1.10 | 340352 | 232.63 | 7071.5 | 2730 | 2026-05-18 15:49:28 |
| Dixon Technologies (India) Ltd. | DIXON | 10871 | 10900 | 10570 | 10979 | 10780 | -199.00 | -1.81 | 571332 | 615.90 | 19148.9 | 2553 | 2026-05-18 15:57:41 |
| DLF Ltd. | DLF | 560.75 | 575 | 554 | 566.75 | 573.15 | 6.40 | 1.13 | 3510747 | 201.22 | 967.6 | 336.5 | 2026-05-18 15:49:52 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1585.1 | 1649.5 | 1581.4 | 1602.9 | 1646.3 | 43.40 | 2.71 | 482607 | 79.45 | 3653.95 | 1272.6 | 2026-05-18 15:48:39 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1336.5 | 1341.9 | 1322 | 1336.7 | 1331.2 | -5.50 | -0.41 | 1926791 | 256.49 | 7107.45 | 1020 | 2026-05-18 15:59:16 |
| Eicher Motors Ltd. | EICHERMOT | 6970 | 6974.5 | 6813 | 7014.5 | 6913 | -101.50 | -1.45 | 316357 | 218.70 | 8230 | 2836 | 2026-05-18 15:59:17 |
| Escorts Kubota Ltd. | ESCORTS | 2962 | 2985 | 2898.2 | 3000.2 | 2971 | -29.20 | -0.97 | 122148 | 36.29 | 4420 | 1645 | 2026-05-18 15:52:41 |
| Eternal Ltd. | ETERNAL | 238.18 | 242.35 | 233.61 | 241.18 | 241.4 | 0.22 | 0.09 | 26827499 | 647.62 | 368.45 | 44.35 | 2026-05-18 15:59:56 |
| Fortis Healthcare Ltd. | FORTIS | 960 | 965 | 945.1 | 963.65 | 962.15 | -1.50 | -0.16 | 899523 | 86.55 | 1104.3 | 245.5 | 2026-05-18 15:44:18 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 272.9 | 274.45 | 265.85 | 272.4 | 272.7 | 0.30 | 0.11 | 4619071 | 125.96 | 285.6 | 114.25 | 2026-05-18 15:52:58 |
| GAIL (India) Ltd. | GAIL | 160.65 | 161 | 157.64 | 162.13 | 160.22 | -1.91 | -1.18 | 13238998 | 212.12 | 246.3 | 83 | 2026-05-18 15:59:51 |
| Gland Pharma Ltd. | GLAND | 2122 | 2207 | 2034 | 1868.3 | 2156.6 | 288.30 | 15.43 | 7132093 | 1538.11 | 2607 | 861 | 2026-05-18 15:59:56 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2329.7 | 2353.3 | 2301 | 2325.9 | 2339.9 | 14.00 | 0.60 | 429194 | 100.43 | 2474 | 361.4 | 2026-05-18 15:54:11 |
| GMR Airports Ltd. | GMRAIRPORT | 95.99 | 96.18 | 92.3 | 96.59 | 95.04 | -1.55 | -1.60 | 13679957 | 130.01 | 110.36 | 33.35 | 2026-05-18 15:49:37 |
| Godrej Consumer Products Ltd. | GODREJCP | 1035.5 | 1035.5 | 1001.5 | 1039.2 | 1014.4 | -24.80 | -2.39 | 2367584 | 240.17 | 1541.85 | 793.85 | 2026-05-18 15:59:15 |
| Godrej Properties Ltd. | GODREJPROP | 1682.2 | 1696.9 | 1644.3 | 1714.1 | 1686.3 | -27.80 | -1.62 | 642122 | 108.28 | 3402.7 | 1005 | 2026-05-18 15:47:22 |
| Grasim Industries Ltd. | GRASIM | 2906 | 2955.5 | 2885.2 | 2933.8 | 2943.8 | 10.00 | 0.34 | 800447 | 235.64 | 3007.3 | 1527.05 | 2026-05-18 15:55:47 |
| Gujarat Energy Ltd. | GUJGASLTD | 371.9 | 372.4 | 361.1 | 369.9 | 364.75 | -5.15 | -1.39 | 358488 | 13.08 | 689.95 | 301.5 | 2026-05-18 15:48:03 |
| Havells India Ltd. | HAVELLS | 1206 | 1206 | 1176.3 | 1209.6 | 1194.8 | -14.80 | -1.22 | 943013 | 112.67 | 2106 | 1024.5 | 2026-05-18 15:56:20 |
| HCL Technologies Ltd. | HCLTECH | 1129 | 1149.5 | 1121.4 | 1132.6 | 1146.6 | 14.00 | 1.24 | 2588569 | 296.81 | 2012.2 | 882 | 2026-05-18 15:57:37 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2663 | 2680.5 | 2600.1 | 2703.5 | 2625.1 | -78.40 | -2.90 | 990806 | 260.10 | 5934.5 | 1589.5 | 2026-05-18 15:59:57 |
| HDFC Bank Ltd. | HDFCBANK | 759 | 774.1 | 751.35 | 767.5 | 768.65 | 1.15 | 0.15 | 29812079 | 2291.51 | 2037.7 | 726.65 | 2026-05-18 15:59:52 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 600.7 | 608 | 594.05 | 608.7 | 604.95 | -3.75 | -0.62 | 3980665 | 240.81 | 820.75 | 457.8 | 2026-05-18 15:59:50 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5034.5 | 5034.5 | 4924 | 5064.5 | 4957 | -107.50 | -2.12 | 434446 | 215.35 | 6388.5 | 2246 | 2026-05-18 15:59:52 |
| Hindalco Industries Ltd. | HINDALCO | 1050 | 1060 | 1044 | 1067.5 | 1053.1 | -14.40 | -1.35 | 4023849 | 423.75 | 1105 | 358.8 | 2026-05-18 15:58:19 |
| Hindustan Aeronautics Ltd. | HAL | 4359.4 | 4375.9 | 4175 | 4386.2 | 4326.5 | -59.70 | -1.36 | 2044382 | 884.50 | 5674.75 | 1771.25 | 2026-05-18 15:59:01 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 360 | 362.25 | 355.8 | 366.4 | 358.9 | -7.50 | -2.05 | 7102917 | 254.92 | 594.8 | 200.05 | 2026-05-18 15:59:51 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2263.1 | 2265 | 2224.7 | 2272.2 | 2254.2 | -18.00 | -0.79 | 1118204 | 252.07 | 3035 | 2022.5 | 2026-05-18 15:59:52 |
| Hitachi Energy India Ltd. | POWERINDIA | 32400 | 32950 | 32005 | 32535 | 32800 | 265.00 | 0.81 | 81634 | 267.76 | 35095 | 2840.1 | 2026-05-18 15:47:22 |
| Hyundai Motor India Ltd. | HYUNDAI | 1807 | 1808.1 | 1766.1 | 1825.2 | 1781.9 | -43.30 | -2.37 | 1409253 | 251.11 | 2026-05-18 15:59:30 | ||
| ICICI Bank Ltd. | ICICIBANK | 1235.5 | 1253.7 | 1232 | 1244.5 | 1251.1 | 6.60 | 0.53 | 13918850 | 1741.39 | 1500 | 796 | 2026-05-18 15:59:52 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1820 | 1830 | 1789.5 | 1835.2 | 1813 | -22.20 | -1.21 | 306298 | 55.53 | 2301.9 | 1049.05 | 2026-05-18 15:44:09 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 507.95 | 520.8 | 488.6 | 535.6 | 515.4 | -20.20 | -3.77 | 6777357 | 349.30 | 796.8 | 380.7 | 2026-05-18 15:49:44 |
| IDBI Bank Ltd. | IDBI | 70.25 | 70.25 | 68.2 | 70.38 | 69.5 | -0.88 | -1.25 | 7487661 | 52.04 | 118.38 | 38.65 | 2026-05-18 15:59:50 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.3 | 67.84 | 66.16 | 67.65 | 67.59 | -0.06 | -0.09 | 20705071 | 139.95 | 100.7 | 43.05 | 2026-05-18 15:49:15 |
| Indian Bank | INDIANB | 811 | 819.45 | 803.7 | 820.6 | 810 | -10.60 | -1.29 | 2006572 | 162.53 | 1000.9 | 173 | 2026-05-18 15:46:55 |
| Indian Oil Corporation Ltd. | IOC | 134 | 134 | 130.53 | 134.48 | 131.81 | -2.67 | -1.99 | 15772188 | 207.89 | 196.8 | 65.2 | 2026-05-18 15:59:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 535.05 | 523 | 535.95 | 531.85 | -4.10 | -0.76 | 753272 | 40.06 | 1138.9 | 492.65 | 2026-05-18 15:49:52 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.02 | 95.17 | 98.86 | 97.66 | -1.20 | -1.21 | 13047543 | 127.42 | 229 | 20.8 | 2026-05-18 15:59:23 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 125.64 | 127.45 | 122.5 | 127.1 | 126.92 | -0.18 | -0.14 | 7686807 | 97.56 | 2026-05-18 15:58:10 | ||
| Indraprastha Gas Ltd. | IGL | 151.95 | 152.4 | 149.61 | 152.12 | 151.64 | -0.48 | -0.32 | 2125723 | 32.23 | 570.35 | 141.74 | 2026-05-18 15:47:19 |
| Indus Towers Ltd. | INDUSTOWER | 425 | 434.55 | 421.9 | 430.15 | 430.9 | 0.75 | 0.17 | 12099517 | 521.37 | 481.5 | 135.15 | 2026-05-18 15:58:47 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.75 | 895.9 | 870.2 | 886.4 | 892.15 | 5.75 | 0.65 | 1421988 | 126.86 | 1694.5 | 606 | 2026-05-18 15:57:57 |
| Info Edge (India) Ltd. | NAUKRI | 922.5 | 934.1 | 914.8 | 928.1 | 925.95 | -2.15 | -0.23 | 3643999 | 337.42 | 9128.9 | 914.8 | 2026-05-18 15:45:23 |
| Infosys Ltd. | INFY | 1119 | 1146.1 | 1118 | 1119 | 1142.5 | 23.50 | 2.10 | 12096377 | 1382.01 | 2006.45 | 1089 | 2026-05-18 15:59:59 |
| Interglobe Aviation Ltd. | INDIGO | 4268.1 | 4293.9 | 4226 | 4314.9 | 4275.7 | -39.20 | -0.91 | 524878 | 224.42 | 6232.5 | 1676 | 2026-05-18 15:49:59 |
| Ipca Laboratories Ltd. | IPCALAB | 1585 | 1658 | 1585 | 1605 | 1646.3 | 41.30 | 2.57 | 634585 | 104.47 | 1755.9 | 669.8 | 2026-05-18 15:56:53 |
| ITC Hotels Ltd. | ITCHOTELS | 157.79 | 157.85 | 150.55 | 155.48 | 153.44 | -2.04 | -1.31 | 6348092 | 97.41 | 2026-05-18 15:59:30 | ||
| ITC Ltd. | ITC | 309.45 | 312.3 | 306.5 | 309.45 | 310.15 | 0.70 | 0.23 | 14422870 | 447.33 | 528.5 | 287 | 2026-05-18 15:59:32 |
| Jindal Steel Ltd. | JINDALSTEL | 1229.2 | 1246.3 | 1200.7 | 1232 | 1231.8 | -0.20 | -0.02 | 923644 | 113.77 | 1306.2 | 377 | 2026-05-18 15:54:23 |
| JIO Financial Services Ltd. | JIOFIN | 230 | 233.33 | 227.21 | 233.06 | 232.63 | -0.43 | -0.18 | 13156323 | 306.06 | 2026-05-18 15:49:57 | ||
| JSW Energy Ltd. | JSWENERGY | 521 | 531 | 508.1 | 515.05 | 529.05 | 14.00 | 2.72 | 5849540 | 309.47 | 804.9 | 204.65 | 2026-05-18 15:49:54 |
| JSW Infrastructure Ltd. | JSWINFRA | 264.5 | 272 | 256 | 267.1 | 270.45 | 3.35 | 1.25 | 2175548 | 58.84 | 2026-05-18 15:47:25 | ||
| JSW Steel Ltd. | JSWSTEEL | 1280 | 1302 | 1258.3 | 1278.8 | 1292.8 | 14.00 | 1.09 | 2965088 | 383.33 | 1314 | 614.2 | 2026-05-18 15:49:22 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 456 | 461.7 | 449.1 | 461.35 | 456.95 | -4.40 | -0.95 | 1007444 | 46.04 | 796.75 | 408.8 | 2026-05-18 15:46:54 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 347 | 349 | 337 | 353.05 | 346.1 | -6.95 | -1.97 | 7652972 | 264.87 | 795.4 | 69 | 2026-05-18 15:59:43 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 382 | 393 | 380.3 | 387.05 | 391.8 | 4.75 | 1.23 | 14575831 | 571.08 | 2301.9 | 345.5 | 2026-05-18 15:59:37 |
| KPIT Technologies Ltd. | KPITTECH | 702 | 711.7 | 690.45 | 703.7 | 707.75 | 4.05 | 0.58 | 1166215 | 82.54 | 1928.7 | 521.05 | 2026-05-18 15:56:37 |
| L&T Finance Ltd. | LTF | 277.2 | 280 | 272.3 | 280.75 | 278.75 | -2.00 | -0.71 | 3171834 | 88.41 | 329.45 | 72 | 2026-05-18 15:53:23 |
| L&T Technology Services Ltd. | LTTS | 3480 | 3575 | 3425 | 3495.1 | 3549.5 | 54.40 | 1.56 | 78443 | 27.84 | 6000 | 3010 | 2026-05-18 15:48:20 |
| Larsen & Toubro Ltd. | LT | 3873.9 | 3924.7 | 3852 | 3909 | 3917.8 | 8.80 | 0.23 | 1771554 | 694.06 | 4440 | 1797.4 | 2026-05-18 15:49:59 |
| Laurus Labs Ltd. | LAURUSLABS | 1323.6 | 1333.5 | 1307.6 | 1323.6 | 1327.3 | 3.70 | 0.28 | 1925151 | 255.53 | 1333.5 | 278.85 | 2026-05-18 15:49:31 |
| LIC Housing Finance Ltd. | LICHSGFIN | 545 | 547.4 | 533.75 | 547.05 | 545.55 | -1.50 | -0.27 | 1750842 | 95.52 | 826.75 | 315.1 | 2026-05-18 15:59:04 |
| Life Insurance Corporation of India | LICI | 795.85 | 795.85 | 777.7 | 799.15 | 791.4 | -7.75 | -0.97 | 943313 | 74.65 | 1222 | 530.05 | 2026-05-18 15:59:52 |
| Lodha Developers Ltd. | LODHA | 833.4 | 861.2 | 830.2 | 849.95 | 857.75 | 7.80 | 0.92 | 2353716 | 201.89 | 1649.95 | 355.5 | 2026-05-18 15:59:07 |
| LTM Ltd. | LTM | 3968.4 | 4094.5 | 3947.4 | 3968.4 | 4074.6 | 106.20 | 2.68 | 446750 | 182.03 | 6767.95 | 3802 | 2026-05-18 15:49:59 |
| Lupin Ltd. | LUPIN | 2240 | 2274.9 | 2214.1 | 2276.2 | 2252.4 | -23.80 | -1.05 | 907342 | 204.37 | 2494 | 623 | 2026-05-18 15:46:22 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 318 | 318.55 | 310.55 | 320.65 | 317.25 | -3.40 | -1.06 | 1221021 | 38.74 | 410 | 176.1 | 2026-05-18 15:47:39 |
| Mahindra & Mahindra Ltd. | M&M | 3100 | 3111.7 | 3050 | 3123.1 | 3083.7 | -39.40 | -1.26 | 1962357 | 605.13 | 3839.9 | 1123.4 | 2026-05-18 15:59:58 |
| Mankind Pharma Ltd. | MANKIND | 2507.1 | 2513 | 2467 | 2503 | 2495.7 | -7.30 | -0.29 | 314252 | 78.43 | 3054.8 | 1242 | 2026-05-18 15:48:23 |
| Marico Ltd. | MARICO | 841.15 | 844.8 | 830.45 | 841.15 | 833.75 | -7.40 | -0.88 | 1500121 | 125.07 | 848.8 | 462.7 | 2026-05-18 15:57:40 |
| Maruti Suzuki India Ltd. | MARUTI | 13127 | 13139 | 12850 | 13221 | 13016 | -205.00 | -1.55 | 373181 | 485.73 | 17370 | 8076.05 | 2026-05-18 15:49:59 |
| Max Financial Services Ltd. | MFSL | 1575 | 1611 | 1560 | 1604 | 1601.7 | -2.30 | -0.14 | 491442 | 78.71 | 1892.5 | 599.1 | 2026-05-18 15:46:15 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1040 | 1063 | 1024.3 | 1050.1 | 1058.55 | 8.45 | 0.80 | 1558086 | 164.93 | 1314.3 | 354.1 | 2026-05-18 15:54:09 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2451 | 2459.3 | 2385 | 2481.8 | 2444.3 | -37.50 | -1.51 | 1052491 | 257.26 | 5860 | 278.55 | 2026-05-18 15:59:49 |
| Mphasis Ltd. | MPHASIS | 2075.5 | 2158.1 | 2063.6 | 2083.2 | 2148.5 | 65.30 | 3.13 | 572487 | 123.00 | 3237.95 | 1660.05 | 2026-05-18 15:57:06 |
| MRF Ltd. | MRF | 127500 | 129365 | 126520 | 128640 | 129110 | 470.00 | 0.37 | 5290 | 68.30 | 163600 | 78689.95 | 2026-05-18 15:59:12 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.3 | 3319.9 | 3240.9 | 3311.4 | 3290.9 | -20.50 | -0.62 | 811874 | 267.18 | 4149.5 | 911.25 | 2026-05-18 15:55:00 |
| Nestle India Ltd. | NESTLEIND | 1430.5 | 1444.7 | 1418.1 | 1430.5 | 1431.7 | 1.20 | 0.08 | 2030844 | 290.76 | 24745 | 1084.7 | 2026-05-18 15:49:43 |
| NHPC Ltd. | NHPC | 76.76 | 78.55 | 75.91 | 76.79 | 77.71 | 0.92 | 1.20 | 22907417 | 178.01 | 118.4 | 33.35 | 2026-05-18 15:49:48 |
| NMDC Ltd. | NMDC | 90.87 | 90.87 | 88.28 | 91.41 | 90.14 | -1.27 | -1.39 | 14568465 | 131.32 | 286.35 | 59.53 | 2026-05-18 15:49:58 |
| NTPC Green Energy Ltd. | NTPCGREEN | 107.5 | 107.66 | 105.12 | 107.99 | 106.97 | -1.02 | -0.94 | 4520637 | 48.36 | 2026-05-18 15:59:22 | ||
| NTPC Ltd. | NTPC | 393 | 393.85 | 384.9 | 395.25 | 388.3 | -6.95 | -1.76 | 7632455 | 296.37 | 448.45 | 152.6 | 2026-05-18 15:49:56 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1610 | 1610 | 1571 | 1617.2 | 1600.7 | -16.50 | -1.02 | 280672 | 44.93 | 2343.65 | 790.1 | 2026-05-18 15:57:50 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 299.35 | 300.7 | 295.1 | 299.35 | 297.2 | -2.15 | -0.72 | 10521642 | 312.70 | 345 | 121.5 | 2026-05-18 15:59:55 |
| Oil India Ltd. | OIL | 519.8 | 520.55 | 504.45 | 518.3 | 506.05 | -12.25 | -2.36 | 3375140 | 170.80 | 767.9 | 167.85 | 2026-05-18 15:48:23 |
| One97 Communications Ltd. | PAYTM | 1132.9 | 1132.9 | 1082.3 | 1131.2 | 1105.1 | -26.10 | -2.31 | 1794222 | 198.28 | 1381.8 | 310 | 2026-05-18 15:56:45 |
| Oracle Financial Services Software Ltd. | OFSS | 9015 | 9464.5 | 8949.5 | 9015 | 9408.5 | 393.50 | 4.36 | 332444 | 312.78 | 13220 | 2883.25 | 2026-05-18 15:49:51 |
| Page Industries Ltd. | PAGEIND | 36640 | 37590 | 36210 | 36820 | 37505 | 685.00 | 1.86 | 13482 | 50.56 | 54349.1 | 29805 | 2026-05-18 15:46:35 |
| Patanjali Foods Ltd. | PATANJALI | 462.1 | 462.5 | 450.1 | 459.85 | 456.75 | -3.10 | -0.67 | 3139728 | 143.41 | 2011 | 438 | 2026-05-18 15:49:14 |
| PB Fintech Ltd. | POLICYBZR | 1694.6 | 1752.7 | 1674 | 1688.3 | 1748.3 | 60.00 | 3.55 | 2212164 | 386.75 | 2246.9 | 356.2 | 2026-05-18 15:56:08 |
| Persistent Systems Ltd. | PERSISTENT | 4678.6 | 4977.9 | 4665 | 4702.1 | 4944.1 | 242.00 | 5.15 | 572933 | 283.26 | 8900 | 3092.05 | 2026-05-18 15:49:51 |
| Petronet LNG Ltd. | PETRONET | 262.8 | 265.95 | 260.2 | 263.6 | 265.15 | 1.55 | 0.59 | 2954216 | 78.33 | 384.2 | 193.55 | 2026-05-18 15:49:04 |
| PI Industries Ltd. | PIIND | 3117.9 | 3141.6 | 3043.9 | 3114.9 | 3096.3 | -18.60 | -0.60 | 266716 | 82.58 | 4804.05 | 2700 | 2026-05-18 15:59:52 |
| Pidilite Industries Ltd. | PIDILITIND | 1456 | 1456.6 | 1428.2 | 1467.7 | 1450.2 | -17.50 | -1.19 | 655599 | 95.07 | 3415 | 1259 | 2026-05-18 15:59:52 |
| Polycab India Ltd. | POLYCAB | 9100 | 9170 | 8943.5 | 9152.5 | 9151 | -1.50 | -0.02 | 295160 | 270.10 | 9267.5 | 2310 | 2026-05-18 15:55:17 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 410 | 416.25 | 404.1 | 413.35 | 415.15 | 1.80 | 0.44 | 804490 | 33.40 | 570.4 | 243 | 2026-05-18 15:49:52 |
| Power Finance Corporation Ltd. | PFC | 443.8 | 443.8 | 427.4 | 445.75 | 429.8 | -15.95 | -3.58 | 4593531 | 197.43 | 580 | 100.85 | 2026-05-18 15:49:24 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.3 | 298.45 | 290.2 | 305.85 | 296.55 | -9.30 | -3.04 | 16035828 | 475.54 | 366.25 | 186.35 | 2026-05-18 15:49:30 |
| Premier Energies Ltd. | PREMIERENE | 998.1 | 1029.6 | 980.3 | 981.6 | 986.9 | 5.30 | 0.54 | 5620159 | 554.65 | 2026-05-18 15:59:49 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1325 | 1348.5 | 1297.9 | 1342.2 | 1342.7 | 0.50 | 0.04 | 514218 | 69.04 | 2074.8 | 391 | 2026-05-18 15:56:04 |
| Punjab National Bank | PNB | 101 | 101 | 98.5 | 102.05 | 99.49 | -2.56 | -2.51 | 62401719 | 620.83 | 142.9 | 32.15 | 2026-05-18 15:49:59 |
| Rail Vikas Nigam Ltd. | RVNL | 280 | 280.45 | 271.1 | 283 | 276.8 | -6.20 | -2.19 | 5295517 | 146.58 | 647 | 30.55 | 2026-05-18 15:59:43 |
| REC Ltd. | RECLTD | 345 | 345 | 331.65 | 345.85 | 333.7 | -12.15 | -3.51 | 6158908 | 205.52 | 654 | 91.05 | 2026-05-18 15:49:41 |
| Reliance Industries Ltd. | RELIANCE | 1334 | 1342 | 1318.7 | 1336.4 | 1335.9 | -0.50 | -0.04 | 13022473 | 1739.67 | 3217.6 | 1114.85 | 2026-05-18 15:59:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 128.95 | 129.09 | 125.15 | 129.92 | 128.75 | -1.17 | -0.90 | 19541162 | 251.59 | 216.99 | 61.8 | 2026-05-18 15:59:46 |
| SBI Cards And Payment Services Ltd. | SBICARD | 622.2 | 626.5 | 612.1 | 626 | 624 | -2.00 | -0.32 | 838249 | 52.31 | 1028.65 | 612.1 | 2026-05-18 15:49:13 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1867.5 | 1825.3 | 1864.5 | 1860.4 | -4.10 | -0.22 | 746942 | 138.96 | 2132 | 1054 | 2026-05-18 15:52:37 |
| Shree Cement Ltd. | SHREECEM | 24800 | 24905 | 24160 | 24970 | 24475 | -495.00 | -1.98 | 14351 | 35.12 | 32490 | 20150 | 2026-05-18 15:48:31 |
| Shriram Finance Ltd. | SHRIRAMFIN | 923.8 | 937.65 | 911 | 937.9 | 933.7 | -4.20 | -0.45 | 5232089 | 488.52 | 3652.25 | 493.35 | 2026-05-18 15:59:07 |
| Siemens Energy India Ltd. | ENRIN | 3086.1 | 3099.9 | 3013.6 | 3086.1 | 3060.7 | -25.40 | -0.82 | 204190 | 62.50 | 2026-05-18 15:59:04 | ||
| Siemens Ltd. | SIEMENS | 3572 | 3572 | 3454.5 | 3587.9 | 3535.1 | -52.80 | -1.47 | 305148 | 107.87 | 8129.9 | 2450 | 2026-05-18 15:58:43 |
| SJVN Ltd. | SJVN | 75.98 | 76.25 | 70.5 | 77.42 | 73.13 | -4.29 | -5.54 | 11941618 | 87.33 | 170.5 | 27.9 | 2026-05-18 15:49:43 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 571 | 574.05 | 555.55 | 573.55 | 567.55 | -6.00 | -1.05 | 1311612 | 74.44 | 768.65 | 380 | 2026-05-18 15:59:47 |
| SRF Ltd. | SRF | 2666 | 2685 | 2607.2 | 2689.5 | 2639.9 | -49.60 | -1.84 | 227858 | 60.15 | 3325 | 2040 | 2026-05-18 15:59:35 |
| State Bank Of India | SBIN | 952 | 954.9 | 933.9 | 963.2 | 939.4 | -23.80 | -2.47 | 16554877 | 1555.17 | 1234.7 | 499.35 | 2026-05-18 15:59:55 |
| Steel Authority Of India Ltd. | SAIL | 192 | 195 | 188.21 | 192.4 | 192.73 | 0.33 | 0.17 | 44414796 | 856.01 | 209.7 | 73.2 | 2026-05-18 15:59:57 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1878.2 | 1911 | 1865 | 1878.2 | 1905.8 | 27.60 | 1.47 | 3456331 | 658.71 | 1960.35 | 856.8 | 2026-05-18 15:59:43 |
| Sun TV Network Ltd. | SUNTV | 532.85 | 532.85 | 516.9 | 535.15 | 521.1 | -14.05 | -2.63 | 295153 | 15.38 | 921 | 393.8 | 2026-05-18 15:49:43 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4575 | 4684.5 | 4500 | 4608.1 | 4658.4 | 50.30 | 1.09 | 43032 | 20.05 | 5642 | 1976.25 | 2026-05-18 15:59:52 |
| Supreme Industries Ltd. | SUPREMEIND | 3498.4 | 3509 | 3427.7 | 3508.7 | 3504.2 | -4.50 | -0.13 | 104903 | 36.76 | 6460 | 1820 | 2026-05-18 15:56:26 |
| Suzlon Energy Ltd. | SUZLON | 53.48 | 53.48 | 52.15 | 53.84 | 53.25 | -0.59 | -1.10 | 77359399 | 411.94 | 86.04 | 6.6 | 2026-05-18 15:49:58 |
| Syngene International Ltd. | SYNGENE | 454.8 | 469.55 | 453.75 | 454.05 | 466.3 | 12.25 | 2.70 | 1266090 | 59.04 | 960.6 | 380 | 2026-05-18 15:49:06 |
| Tata Chemicals Ltd. | TATACHEM | 738 | 740.4 | 724.05 | 748.9 | 730.35 | -18.55 | -2.48 | 565795 | 41.32 | 1247.35 | 580.3 | 2026-05-18 15:59:12 |
| Tata Communications Ltd. | TATACOMM | 1667.5 | 1678 | 1637.3 | 1680 | 1668.4 | -11.60 | -0.69 | 134209 | 22.39 | 2175 | 1070.35 | 2026-05-18 15:59:58 |
| Tata Consultancy Services Ltd. | TCS | 2264 | 2292.9 | 2252.2 | 2264 | 2283.2 | 19.20 | 0.85 | 3773324 | 861.53 | 4592.25 | 2206.4 | 2026-05-18 15:49:57 |
| Tata Consumer Products Ltd. | TATACONSUM | 1230.7 | 1233.4 | 1215.1 | 1234 | 1231 | -3.00 | -0.24 | 1494098 | 183.92 | 1282.7 | 686.6 | 2026-05-18 15:53:16 |
| Tata Elxsi Ltd. | TATAELXSI | 4126.1 | 4160 | 4037.4 | 4125.6 | 4154.6 | 29.00 | 0.70 | 230350 | 95.70 | 10760 | 3945 | 2026-05-18 15:59:18 |
| Tata Motors Ltd. | TMCV | 373 | 383.65 | 365.9 | 377.95 | 379.8 | 1.85 | 0.49 | 11421572 | 433.79 | 2026-05-18 15:59:51 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 354.8 | 358.25 | 351.1 | 356.55 | 353.15 | -3.40 | -0.95 | 10409685 | 367.62 | 1179 | 294.3 | 2026-05-18 15:59:52 |
| Tata Power Company Ltd. | TATAPOWER | 404.6 | 405.7 | 395.95 | 407 | 404.35 | -2.65 | -0.65 | 6007649 | 242.92 | 494.85 | 182.35 | 2026-05-18 15:59:36 |
| Tata Steel Ltd. | TATASTEEL | 211 | 211.82 | 205.05 | 216.84 | 209.71 | -7.13 | -3.29 | 73796001 | 1547.58 | 224.4 | 95 | 2026-05-18 15:59:59 |
| Tata Technologies Ltd. | TATATECH | 620 | 633 | 609 | 620.45 | 629.4 | 8.95 | 1.44 | 1139487 | 71.72 | 2026-05-18 15:56:26 | ||
| Tech Mahindra Ltd. | TECHM | 1363.7 | 1437.7 | 1363.7 | 1370.5 | 1430 | 59.50 | 4.34 | 6204605 | 887.26 | 1854 | 981.05 | 2026-05-18 15:49:42 |
| The Federal Bank Ltd. | FEDERALBNK | 280.75 | 285.65 | 277.55 | 281.3 | 283.95 | 2.65 | 0.94 | 7212332 | 204.79 | 302 | 105.2 | 2026-05-18 15:56:02 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 881 | 881 | 846 | 882.7 | 865.65 | -17.05 | -1.93 | 99430 | 8.61 | 1187 | 104 | 2026-05-18 15:57:03 |
| The Indian Hotels Company Ltd. | INDHOTEL | 651 | 651 | 633.4 | 656.25 | 648.55 | -7.70 | -1.17 | 3030365 | 196.53 | 894.9 | 263.35 | 2026-05-18 15:56:49 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1710 | 1755.2 | 1688 | 1738.5 | 1724.6 | -13.90 | -0.80 | 927123 | 159.89 | 4137 | 1186.4 | 2026-05-18 15:47:32 |
| Titan Company Ltd. | TITAN | 4130.1 | 4182.7 | 4065.6 | 4169.1 | 4169.7 | 0.60 | 0.01 | 851825 | 355.19 | 4605 | 2269.6 | 2026-05-18 15:59:58 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4357 | 4429.9 | 4306 | 4405.7 | 4393.7 | -12.00 | -0.27 | 329331 | 144.70 | 4555.1 | 1445.55 | 2026-05-18 15:55:27 |
| Torrent Power Ltd. | TORNTPOWER | 1454 | 1530 | 1434.1 | 1466 | 1523.5 | 57.50 | 3.92 | 761486 | 116.01 | 2037 | 430.85 | 2026-05-18 15:47:50 |
| Trent Ltd. | TRENT | 4051 | 4068.7 | 3980.6 | 4101.3 | 4032.3 | -69.00 | -1.68 | 1080689 | 435.77 | 8345 | 1155 | 2026-05-18 15:58:18 |
| Tube Investments of India Ltd. | TIINDIA | 2850.3 | 2859.8 | 2751 | 2850.3 | 2815 | -35.30 | -1.24 | 327362 | 92.15 | 4810.8 | 2034.05 | 2026-05-18 15:49:21 |
| TVS Motor Company Ltd. | TVSMOTOR | 3430 | 3435.9 | 3275 | 3466.8 | 3291 | -175.80 | -5.07 | 2579482 | 848.91 | 3970 | 925 | 2026-05-18 15:58:34 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11447 | 11599 | 11253 | 11487 | 11561 | 74.00 | 0.64 | 233666 | 270.14 | 13110 | 6005 | 2026-05-18 15:42:48 |
| Union Bank Of India | UNIONBANK | 160.2 | 160.5 | 157.02 | 161.94 | 158.89 | -3.05 | -1.88 | 10330518 | 164.14 | 205.49 | 38.3 | 2026-05-18 15:49:35 |
| United Spirits Ltd. | UNITDSPR | 1320.3 | 1320.3 | 1271.3 | 1320.7 | 1315.7 | -5.00 | -0.38 | 837730 | 110.22 | 1700 | 730.55 | 2026-05-18 15:49:02 |
| UPL Ltd. | UPL | 627.5 | 640 | 618.3 | 632.25 | 637.85 | 5.60 | 0.89 | 1850656 | 118.04 | 812.2 | 451.85 | 2026-05-18 15:48:50 |
| Varun Beverages Ltd. | VBL | 503.8 | 514.7 | 494.3 | 503.8 | 511.5 | 7.70 | 1.53 | 4593867 | 234.98 | 1702.8 | 381 | 2026-05-18 15:49:32 |
| Vedanta Ltd. | VEDL | 323.9 | 329.35 | 320.65 | 331.05 | 327 | -4.05 | -1.22 | 21115770 | 690.49 | 795 | 208.1 | 2026-05-18 15:59:55 |
| Vishal Mega Mart Ltd. | VMM | 118.9 | 122.4 | 117.72 | 118.99 | 121.63 | 2.64 | 2.22 | 17147994 | 208.57 | 2026-05-18 15:59:51 | ||
| Vodafone Idea Ltd. | IDEA | 12.74 | 13.05 | 12.45 | 12.95 | 12.86 | -0.09 | -0.69 | 1324373558 | 1703.14 | 19.18 | 5.7 | 2026-05-18 15:49:57 |
| Voltas Ltd. | VOLTAS | 1205.7 | 1255.4 | 1198.6 | 1230.7 | 1252.8 | 22.10 | 1.80 | 1502867 | 188.28 | 1944.9 | 737.2 | 2026-05-18 15:59:12 |
| Waaree Energies Ltd. | WAAREEENER | 3020 | 3037.9 | 2961.3 | 3022 | 2997.5 | -24.50 | -0.81 | 684926 | 205.31 | 2026-05-18 15:59:29 | ||
| Wipro Ltd. | WIPRO | 190.99 | 192.75 | 189.2 | 190 | 192.17 | 2.17 | 1.14 | 16327369 | 313.76 | 596 | 186.5 | 2026-05-18 15:59:58 |
| Yes Bank Ltd. | YESBANK | 21.95 | 21.95 | 21.32 | 22.07 | 21.81 | -0.26 | -1.18 | 98232322 | 214.24 | 32.85 | 14.4 | 2026-05-18 15:49:56 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 87.68 | 87.68 | 82.43 | 88.34 | 84.57 | -3.77 | -4.27 | 18114915 | 153.20 | 292 | 68 | 2026-05-18 15:59:10 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1010 | 1010 | 987.85 | 1011.7 | 991.1 | -20.60 | -2.04 | 1296063 | 128.45 | 1324.3 | 350.25 | 2026-05-18 15:59:45 |