Select Exchange & Index:
NIFTY200
14235.20
updated on: 04-Aug-2026 [16:14]
Advances - 63 |
Declines - 149 |
Unchanged - 7
Overview
| Open | 14289.55 | Prev. Close | 14315.00 |
|---|---|---|---|
| Day High | 14289.55 | 52 Week High | 14700.95 |
| Day Low | 14154.05 | 52 Week Low | 12396.10 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1147.8 | 1155 | 7.20 | 0.63 |
| ABB India Ltd. | 7601 | 7700 | 99.00 | 1.30 |
| Adani Ports and Special Economic Zone Ltd. | 1701 | 1706.7 | 5.70 | 0.34 |
| Apollo Hospitals Enterprise Ltd. | 8820 | 9050 | 230.00 | 2.61 |
| Apollo Tyres Ltd. | 436.6 | 438.35 | 1.75 | 0.40 |
| Astral Ltd. | 1435.6 | 1448 | 12.40 | 0.86 |
| Aurobindo Pharma Ltd. | 1554.7 | 1585.9 | 31.20 | 2.01 |
| Avenue Supermarts Ltd. | 4015 | 4023 | 8.00 | 0.20 |
| Bajaj Finserv Ltd. | 2096 | 2105 | 9.00 | 0.43 |
| Bajaj Housing Finance Ltd. | 86.85 | 87.09 | 0.24 | 0.28 |
| Berger Paints India Ltd. | 526.55 | 533.8 | 7.25 | 1.38 |
| Bharat Heavy Electricals Ltd. | 411.15 | 411.95 | 0.80 | 0.19 |
| BSE Ltd. | 3575 | 3618 | 43.00 | 1.20 |
| Canara Bank | 127.1 | 128 | 0.90 | 0.71 |
| CG Power and Industrial Solutions Ltd. | 826.1 | 880.05 | 53.95 | 6.53 |
| Coal India Ltd. | 416 | 417.6 | 1.60 | 0.38 |
| Deepak Nitrite Ltd. | 1713.8 | 1720 | 6.20 | 0.36 |
| Delhivery Ltd. | 470 | 482 | 12.00 | 2.55 |
| Dixon Technologies (India) Ltd. | 13892 | 13988 | 96.00 | 0.69 |
| Eternal Ltd. | 310.5 | 312.4 | 1.90 | 0.61 |
| GAIL (India) Ltd. | 174.3 | 175 | 0.70 | 0.40 |
| Gland Pharma Ltd. | 2579.2 | 2583.1 | 3.90 | 0.15 |
| GMR Airports Ltd. | 105.55 | 106.56 | 1.01 | 0.96 |
| Godfrey Phillips India Ltd. | 2247 | 2336.9 | 89.90 | 4.00 |
| Havells India Ltd. | 1285 | 1295 | 10.00 | 0.78 |
| Hero MotoCorp Ltd. | 5460 | 5548 | 88.00 | 1.61 |
| Hindalco Industries Ltd. | 994.9 | 1020 | 25.10 | 2.52 |
| Hitachi Energy India Ltd. | 32000 | 32005 | 5.00 | 0.02 |
| Hyundai Motor India Ltd. | 2207 | 2220 | 13.00 | 0.59 |
| ITC Ltd. | 287 | 289 | 2.00 | 0.70 |
| Jindal Steel Ltd. | 1105.1 | 1124 | 18.90 | 1.71 |
| JIO Financial Services Ltd. | 263 | 265 | 2.00 | 0.76 |
| JSW Infrastructure Ltd. | 329 | 330 | 1.00 | 0.30 |
| JSW Steel Ltd. | 1292.3 | 1300 | 7.70 | 0.60 |
| Kotak Mahindra Bank Ltd. | 397.5 | 398 | 0.50 | 0.13 |
| KPIT Technologies Ltd. | 619.25 | 625.6 | 6.35 | 1.03 |
| Laurus Labs Ltd. | 1811.4 | 1850 | 38.60 | 2.13 |
| Lupin Ltd. | 2393 | 2410 | 17.00 | 0.71 |
| Mahindra & Mahindra Ltd. | 3428.6 | 3433 | 4.40 | 0.13 |
| Maruti Suzuki India Ltd. | 14150 | 14168 | 18.00 | 0.13 |
| NHPC Ltd. | 79.25 | 80.5 | 1.25 | 1.58 |
| NMDC Ltd. | 83.8 | 84.2 | 0.40 | 0.48 |
| NTPC Green Energy Ltd. | 90.7 | 90.85 | 0.15 | 0.17 |
| Oracle Financial Services Software Ltd. | 11332 | 11600 | 268.00 | 2.36 |
| Petronet LNG Ltd. | 284.85 | 285 | 0.15 | 0.05 |
| Polycab India Ltd. | 9034 | 9176 | 142.00 | 1.57 |
| Premier Energies Ltd. | 1020.7 | 1036.3 | 15.60 | 1.53 |
| Punjab National Bank | 113 | 113.99 | 0.99 | 0.88 |
| Siemens Energy India Ltd. | 3256 | 3319 | 63.00 | 1.93 |
| Siemens Ltd. | 3900 | 4000.5 | 100.50 | 2.58 |
| Sona BLW Precision Forgings Ltd. | 785 | 787 | 2.00 | 0.25 |
| Steel Authority Of India Ltd. | 165 | 173.55 | 8.55 | 5.18 |
| Sun Pharmaceutical Industries Ltd. | 1963.5 | 1964 | 0.50 | 0.03 |
| Syngene International Ltd. | 402.2 | 410.2 | 8.00 | 1.99 |
| Tata Technologies Ltd. | 763.8 | 764.9 | 1.10 | 0.14 |
| Trent Ltd. | 3050 | 3107.7 | 57.70 | 1.89 |
| Vedanta Ltd. | 267.25 | 269 | 1.75 | 0.65 |
| Vishal Mega Mart Ltd. | 111.2 | 111.3 | 0.10 | 0.09 |
| Vodafone Idea Ltd. | 12.86 | 12.9 | 0.04 | 0.31 |
| Voltas Ltd. | 1324.8 | 1327.7 | 2.90 | 0.22 |
| Zee Entertainment Enterprises Ltd. | 98.14 | 99.55 | 1.41 | 1.44 |
| Zydus Lifesciences Ltd. | 1121 | 1130 | 9.00 | 0.80 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ACC Ltd. | 1398 | 1384.7 | -13.30 | -0.95 |
| Adani Energy Solutions Ltd. | 1647 | 1646 | -1.00 | -0.06 |
| Adani Enterprises Ltd. | 3068 | 3050 | -18.00 | -0.59 |
| Adani Green Energy Ltd. | 1395 | 1384 | -11.00 | -0.79 |
| Adani Power Ltd. | 213.65 | 209.95 | -3.70 | -1.73 |
| Adani Total Gas Ltd. | 667.6 | 666.95 | -0.65 | -0.10 |
| Aditya Birla Capital Ltd. | 424.35 | 420 | -4.35 | -1.03 |
| Aditya Birla Fashion and Retail Ltd. | 62.41 | 60.8 | -1.61 | -2.58 |
| Alkem Laboratories Ltd. | 5707 | 5608 | -99.00 | -1.73 |
| Ambuja Cements Ltd. | 444 | 436.05 | -7.95 | -1.79 |
| APL Apollo Tubes Ltd. | 1941.5 | 1920 | -21.50 | -1.11 |
| Ashok Leyland Ltd. | 174.55 | 172.08 | -2.47 | -1.42 |
| Asian Paints Ltd. | 2810 | 2775 | -35.00 | -1.25 |
| AU Small Finance Bank Ltd. | 1060 | 1059 | -1.00 | -0.09 |
| Axis Bank Ltd. | 1272 | 1261.8 | -10.20 | -0.80 |
| Bajaj Auto Ltd. | 11856 | 11600 | -256.00 | -2.16 |
| Bajaj Finance Ltd. | 1153 | 1149 | -4.00 | -0.35 |
| Bajaj Holdings & Investment Ltd. | 11599 | 11475 | -124.00 | -1.07 |
| Balkrishna Industries Ltd. | 2492.2 | 2491.9 | -0.30 | -0.01 |
| Bandhan Bank Ltd. | 173.65 | 173.6 | -0.05 | -0.03 |
| Bank Of Baroda | 247.25 | 245 | -2.25 | -0.91 |
| Bank Of India | 140.5 | 140.44 | -0.06 | -0.04 |
| Bank Of Maharashtra | 79.57 | 78.5 | -1.07 | -1.34 |
| Bharat Electronics Ltd. | 392.15 | 391.5 | -0.65 | -0.17 |
| Bharat Forge Ltd. | 2211 | 2195 | -16.00 | -0.72 |
| Bharat Petroleum Corporation Ltd. | 329.95 | 324 | -5.95 | -1.80 |
| Bharti Airtel Ltd. | 1970.5 | 1970.1 | -0.40 | -0.02 |
| Biocon Ltd. | 427 | 422 | -5.00 | -1.17 |
| Blue Star Ltd. | 1729.2 | 1685 | -44.20 | -2.56 |
| Bosch Ltd. | 41300 | 41200 | -100.00 | -0.24 |
| Britannia Industries Ltd. | 5531 | 5478 | -53.00 | -0.96 |
| Cholamandalam Investment and Finance Company Ltd. | 1888.2 | 1875 | -13.20 | -0.70 |
| Cipla Ltd. | 1474.4 | 1460 | -14.40 | -0.98 |
| Cochin Shipyard Ltd. | 1441.9 | 1430 | -11.90 | -0.83 |
| Coforge Ltd. | 1768 | 1749.9 | -18.10 | -1.02 |
| Colgate-Palmolive (India) Ltd. | 2077 | 2010 | -67.00 | -3.23 |
| Container Corporation Of India Ltd. | 525 | 515 | -10.00 | -1.90 |
| Dabur India Ltd. | 425.8 | 409.65 | -16.15 | -3.79 |
| Dalmia Bharat Ltd. | 1844.6 | 1827 | -17.60 | -0.95 |
| Divi's Laboratories Ltd. | 8585 | 8378 | -207.00 | -2.41 |
| DLF Ltd. | 668.55 | 643.4 | -25.15 | -3.76 |
| Dr. Lal Pathlabs Ltd. | 1900.4 | 1871.5 | -28.90 | -1.52 |
| Dr. Reddy's Laboratories Ltd. | 1180 | 1172.6 | -7.40 | -0.63 |
| Eicher Motors Ltd. | 8050 | 7935 | -115.00 | -1.43 |
| Escorts Kubota Ltd. | 3135.5 | 3101.2 | -34.30 | -1.09 |
| Fortis Healthcare Ltd. | 940 | 932.8 | -7.20 | -0.77 |
| FSN E-Commerce Ventures Ltd. | 344.9 | 342.5 | -2.40 | -0.70 |
| GE Vernova T&D India Ltd. | 4370 | 4333.2 | -36.80 | -0.84 |
| Glenmark Pharmaceuticals Ltd. | 2230 | 2225 | -5.00 | -0.22 |
| Godrej Consumer Products Ltd. | 1085.9 | 1058.2 | -27.70 | -2.55 |
| Godrej Properties Ltd. | 2089.7 | 2033.6 | -56.10 | -2.68 |
| Grasim Industries Ltd. | 3260 | 3138 | -122.00 | -3.74 |
| HCL Technologies Ltd. | 1377 | 1369.9 | -7.10 | -0.52 |
| HDFC Asset Management Company Ltd. | 2600.6 | 2556 | -44.60 | -1.71 |
| HDFC Bank Ltd. | 753 | 742 | -11.00 | -1.46 |
| HDFC Life Insurance Company Ltd. | 553.1 | 535.95 | -17.15 | -3.10 |
| Hindustan Aeronautics Ltd. | 4690 | 4635 | -55.00 | -1.17 |
| Hindustan Petroleum Corporation Ltd. | 395 | 391.5 | -3.50 | -0.89 |
| Hindustan Unilever Ltd. | 2138 | 2096.5 | -41.50 | -1.94 |
| ICICI Bank Ltd. | 1460 | 1454.6 | -5.40 | -0.37 |
| ICICI Lombard General Insurance Company Ltd. | 1675 | 1644.8 | -30.20 | -1.80 |
| ICICI Prudential Life Insurance Company Ltd. | 522.35 | 513.55 | -8.80 | -1.68 |
| IDBI Bank Ltd. | 84.71 | 84.55 | -0.16 | -0.19 |
| Indian Oil Corporation Ltd. | 143.7 | 141.6 | -2.10 | -1.46 |
| Indian Railway Catering And Tourism Corporation Ltd. | 513.5 | 509.5 | -4.00 | -0.78 |
| Indian Railway Finance Corporation Ltd. | 90.25 | 89.6 | -0.65 | -0.72 |
| Indian Renewable Energy Development Agency Ltd. | 123 | 120.35 | -2.65 | -2.15 |
| Indraprastha Gas Ltd. | 156.17 | 153.99 | -2.18 | -1.40 |
| Indus Towers Ltd. | 395.3 | 390 | -5.30 | -1.34 |
| IndusInd Bank Ltd. | 1028.9 | 1026 | -2.90 | -0.28 |
| Info Edge (India) Ltd. | 1268.8 | 1260 | -8.80 | -0.69 |
| Infosys Ltd. | 1180 | 1167.5 | -12.50 | -1.06 |
| Interglobe Aviation Ltd. | 5400 | 5358 | -42.00 | -0.78 |
| Ipca Laboratories Ltd. | 1725.6 | 1694.7 | -30.90 | -1.79 |
| ITC Hotels Ltd. | 165.22 | 164.62 | -0.60 | -0.36 |
| JSW Energy Ltd. | 569 | 568 | -1.00 | -0.18 |
| Jubilant FoodWorks Ltd. | 470 | 465 | -5.00 | -1.06 |
| Kalyan Jewellers India Ltd. | 608 | 591.4 | -16.60 | -2.73 |
| L&T Finance Ltd. | 318 | 317.9 | -0.10 | -0.03 |
| L&T Technology Services Ltd. | 3564.8 | 3500.3 | -64.50 | -1.81 |
| Larsen & Toubro Ltd. | 4025 | 3990 | -35.00 | -0.87 |
| LIC Housing Finance Ltd. | 519 | 512 | -7.00 | -1.35 |
| Life Insurance Corporation of India | 428.5 | 391.3 | -37.20 | -8.68 |
| Lodha Developers Ltd. | 1239.8 | 1229.8 | -10.00 | -0.81 |
| LTM Ltd. | 4690 | 4559 | -131.00 | -2.79 |
| Mahindra & Mahindra Financial Services Ltd. | 405.5 | 395.9 | -9.60 | -2.37 |
| Mankind Pharma Ltd. | 2483 | 2438 | -45.00 | -1.81 |
| Marico Ltd. | 880.95 | 875 | -5.95 | -0.68 |
| Max Financial Services Ltd. | 1542.5 | 1519.3 | -23.20 | -1.50 |
| Max Healthcare Institute Ltd. | 1100.4 | 1077 | -23.40 | -2.13 |
| Mazagon Dock Shipbuilders Ltd. | 2390 | 2389 | -1.00 | -0.04 |
| Mphasis Ltd. | 2429 | 2380 | -49.00 | -2.02 |
| MRF Ltd. | 133730 | 132745 | -985.00 | -0.74 |
| Muthoot Finance Ltd. | 2890.9 | 2870 | -20.90 | -0.72 |
| Nestle India Ltd. | 1530 | 1520 | -10.00 | -0.65 |
| NTPC Ltd. | 350.9 | 343.65 | -7.25 | -2.07 |
| Oberoi Realty Ltd. | 1861.1 | 1778.8 | -82.30 | -4.42 |
| Oil India Ltd. | 452 | 450 | -2.00 | -0.44 |
| One97 Communications Ltd. | 1410 | 1400 | -10.00 | -0.71 |
| Page Industries Ltd. | 40200 | 39750 | -450.00 | -1.12 |
| Patanjali Foods Ltd. | 364 | 359.9 | -4.10 | -1.13 |
| PB Fintech Ltd. | 1650 | 1597 | -53.00 | -3.21 |
| Persistent Systems Ltd. | 5575 | 5499 | -76.00 | -1.36 |
| PI Industries Ltd. | 2793 | 2785.5 | -7.50 | -0.27 |
| Pidilite Industries Ltd. | 1642.5 | 1620 | -22.50 | -1.37 |
| Poonawalla Fincorp Ltd. | 471.9 | 467 | -4.90 | -1.04 |
| Power Finance Corporation Ltd. | 421.5 | 420 | -1.50 | -0.36 |
| Power Grid Corporation Of India Ltd. | 287 | 283.4 | -3.60 | -1.25 |
| Prestige Estates Projects Ltd. | 1670 | 1595 | -75.00 | -4.49 |
| Rail Vikas Nigam Ltd. | 232.9 | 231.4 | -1.50 | -0.64 |
| REC Ltd. | 368.1 | 368 | -0.10 | -0.03 |
| Reliance Industries Ltd. | 1319 | 1290.9 | -28.10 | -2.13 |
| Samvardhana Motherson International Ltd. | 155.01 | 151 | -4.01 | -2.59 |
| SBI Cards And Payment Services Ltd. | 665.05 | 658 | -7.05 | -1.06 |
| SBI Life Insurance Company Ltd. | 1915 | 1899 | -16.00 | -0.84 |
| Shree Cement Ltd. | 27000 | 26900 | -100.00 | -0.37 |
| Shriram Finance Ltd. | 1090.2 | 1087.3 | -2.90 | -0.27 |
| SJVN Ltd. | 69.42 | 68.86 | -0.56 | -0.81 |
| SRF Ltd. | 2645 | 2642.3 | -2.70 | -0.10 |
| State Bank Of India | 1045 | 1042.7 | -2.30 | -0.22 |
| Sun TV Network Ltd. | 503.8 | 501 | -2.80 | -0.56 |
| Sundaram Finance Ltd. | 4828.7 | 4779.3 | -49.40 | -1.02 |
| Supreme Industries Ltd. | 3530 | 3501 | -29.00 | -0.82 |
| Suzlon Energy Ltd. | 48.1 | 48.01 | -0.09 | -0.19 |
| Tata Chemicals Ltd. | 674.65 | 668.3 | -6.35 | -0.94 |
| Tata Communications Ltd. | 1780.1 | 1778.5 | -1.60 | -0.09 |
| Tata Consultancy Services Ltd. | 2473.7 | 2460 | -13.70 | -0.55 |
| Tata Consumer Products Ltd. | 1110 | 1092 | -18.00 | -1.62 |
| Tata Elxsi Ltd. | 3761.9 | 3737 | -24.90 | -0.66 |
| Tata Motors Ltd. | 452.5 | 445.75 | -6.75 | -1.49 |
| Tata Motors Passenger Vehicles Ltd. | 349.3 | 348.55 | -0.75 | -0.21 |
| Tata Power Company Ltd. | 382 | 380 | -2.00 | -0.52 |
| Tata Steel Ltd. | 191 | 190.95 | -0.05 | -0.03 |
| Tech Mahindra Ltd. | 1649 | 1648.5 | -0.50 | -0.03 |
| The Federal Bank Ltd. | 371.7 | 362.45 | -9.25 | -2.49 |
| The Fertilisers And Chemicals Travancore Ltd. | 843.25 | 842.3 | -0.95 | -0.11 |
| The Indian Hotels Company Ltd. | 752 | 750 | -2.00 | -0.27 |
| The Phoenix Mills Ltd. | 1955 | 1932.3 | -22.70 | -1.16 |
| Titan Company Ltd. | 5000 | 4935 | -65.00 | -1.30 |
| Torrent Pharmaceuticals Ltd. | 5050 | 5030 | -20.00 | -0.40 |
| Torrent Power Ltd. | 1391.7 | 1343 | -48.70 | -3.50 |
| Tube Investments of India Ltd. | 2766 | 2744.3 | -21.70 | -0.78 |
| TVS Motor Company Ltd. | 4389 | 4360 | -29.00 | -0.66 |
| Ultratech Cement Ltd. | 12054 | 12050 | -4.00 | -0.03 |
| United Spirits Ltd. | 1530 | 1525 | -5.00 | -0.33 |
| UPL Ltd. | 620 | 581.9 | -38.10 | -6.15 |
| Varun Beverages Ltd. | 445 | 439 | -6.00 | -1.35 |
| Waaree Energies Ltd. | 2676 | 2670 | -6.00 | -0.22 |
| Wipro Ltd. | 188.66 | 186.3 | -2.36 | -1.25 |
Market Stats
Advances
63
Declines
149
Unchanged
7
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1147.8 | 1174 | 1144.4 | 1147.8 | 1155 | 7.20 | 0.63 | 1180402 | 136.34 | 1318 | 395.1 | 2026-08-04 15:28:25 |
| ABB India Ltd. | ABB | 7601 | 7894.5 | 7600.5 | 7601 | 7700 | 99.00 | 1.30 | 718380 | 553.15 | 9149.95 | 2640 | 2026-08-04 15:59:22 |
| ACC Ltd. | ACC | 1404.9 | 1404.9 | 1380 | 1398 | 1384.7 | -13.30 | -0.95 | 261992 | 36.28 | 2844 | 1251.7 | 2026-08-04 16:04:36 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1650 | 1664.3 | 1638 | 1647 | 1646 | -1.00 | -0.06 | 845598 | 139.19 | 4236.75 | 588 | 2026-08-04 15:59:44 |
| Adani Enterprises Ltd. | ADANIENT | 3063.1 | 3091.5 | 3020.9 | 3068 | 3050 | -18.00 | -0.59 | 854172 | 260.52 | 4190 | 1017.45 | 2026-08-04 15:59:18 |
| Adani Green Energy Ltd. | ADANIGREEN | 1400.6 | 1418 | 1382.2 | 1395 | 1384 | -11.00 | -0.79 | 1825412 | 252.64 | 2572 | 439.1 | 2026-08-04 15:59:50 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1703.1 | 1713.9 | 1690 | 1701 | 1706.7 | 5.70 | 0.34 | 1098307 | 187.45 | 1891.1 | 395.1 | 2026-08-04 15:28:24 |
| Adani Power Ltd. | ADANIPOWER | 212.8 | 213.35 | 209 | 213.65 | 209.95 | -3.70 | -1.73 | 11376871 | 238.86 | 895.85 | 128.1 | 2026-08-04 15:28:25 |
| Adani Total Gas Ltd. | ATGL | 668 | 674.85 | 662.7 | 667.6 | 666.95 | -0.65 | -0.10 | 581973 | 38.81 | 4000 | 462.8 | 2026-08-04 16:07:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 424.35 | 425.6 | 415.35 | 424.35 | 420 | -4.35 | -1.03 | 3927503 | 164.96 | 430.7 | 105.3 | 2026-08-04 15:28:24 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 62.05 | 62.09 | 60.55 | 62.41 | 60.8 | -1.61 | -2.58 | 3662214 | 22.27 | 364.4 | 53.51 | 2026-08-04 15:29:55 |
| Alkem Laboratories Ltd. | ALKEM | 5699 | 5710 | 5608 | 5707 | 5608 | -99.00 | -1.73 | 37651 | 21.11 | 6439.9 | 2855 | 2026-08-04 15:28:25 |
| Ambuja Cements Ltd. | AMBUJACEM | 444.45 | 444.45 | 436.05 | 444 | 436.05 | -7.95 | -1.79 | 1852313 | 80.77 | 706.95 | 315.3 | 2026-08-04 15:59:51 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1956.9 | 1973.6 | 1913 | 1941.5 | 1920 | -21.50 | -1.11 | 627233 | 120.43 | 2301.4 | 941 | 2026-08-04 15:28:25 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8800 | 9050 | 8760 | 8820 | 9050 | 230.00 | 2.61 | 259286 | 234.65 | 9050 | 3987.85 | 2026-08-04 15:59:57 |
| Apollo Tyres Ltd. | APOLLOTYRE | 438.95 | 445.35 | 435.5 | 436.6 | 438.35 | 1.75 | 0.40 | 549304 | 24.08 | 584.9 | 225.45 | 2026-08-04 16:04:36 |
| Ashok Leyland Ltd. | ASHOKLEY | 175 | 175.16 | 172.08 | 174.55 | 172.08 | -2.47 | -1.42 | 15240052 | 262.25 | 264.65 | 114.96 | 2026-08-04 16:07:59 |
| Asian Paints Ltd. | ASIANPAINT | 2774.9 | 2807.3 | 2732.4 | 2810 | 2775 | -35.00 | -1.25 | 820097 | 227.58 | 3582.9 | 2115 | 2026-08-04 15:59:28 |
| Astral Ltd. | ASTRAL | 1446 | 1466.1 | 1435 | 1435.6 | 1448 | 12.40 | 0.86 | 245839 | 35.60 | 2454 | 1232.3 | 2026-08-04 15:28:24 |
| AU Small Finance Bank Ltd. | AUBANK | 1055 | 1059 | 1035.2 | 1060 | 1059 | -1.00 | -0.09 | 771800 | 81.73 | 1090.4 | 478.35 | 2026-08-04 15:28:24 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1555 | 1585.9 | 1536.8 | 1554.7 | 1585.9 | 31.20 | 2.01 | 2243122 | 355.74 | 1636.8 | 397.2 | 2026-08-04 15:56:35 |
| Avenue Supermarts Ltd. | DMART | 4023 | 4023 | 3969.7 | 4015 | 4023 | 8.00 | 0.20 | 448701 | 180.51 | 5484.85 | 3292 | 2026-08-04 15:28:24 |
| Axis Bank Ltd. | AXISBANK | 1264 | 1264 | 1244 | 1272 | 1261.8 | -10.20 | -0.80 | 5694891 | 718.58 | 1418.3 | 707.7 | 2026-08-04 16:04:36 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11750 | 11751 | 11541 | 11856 | 11600 | -256.00 | -2.16 | 307902 | 357.17 | 12774 | 3461.25 | 2026-08-04 15:28:24 |
| Bajaj Finance Ltd. | BAJFINANCE | 1164 | 1164 | 1139.5 | 1153 | 1149 | -4.00 | -0.35 | 9437990 | 1084.43 | 9788 | 787.9 | 2026-08-04 15:59:18 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2075 | 2105 | 2068 | 2096 | 2105 | 9.00 | 0.43 | 1958699 | 412.31 | 2195 | 1215 | 2026-08-04 15:28:25 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11530 | 11598 | 11364 | 11599 | 11475 | -124.00 | -1.07 | 26227 | 30.10 | 14763 | 5276.95 | 2026-08-04 15:54:15 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 86.83 | 88.4 | 86.52 | 86.85 | 87.09 | 0.24 | 0.28 | 4958316 | 43.18 | 2026-08-04 15:29:56 | ||
| Balkrishna Industries Ltd. | BALKRISIND | 2479.7 | 2530 | 2412.4 | 2492.2 | 2491.9 | -0.30 | -0.01 | 275218 | 68.58 | 3375 | 1796.3 | 2026-08-04 16:04:36 |
| Bandhan Bank Ltd. | BANDHANBNK | 174.44 | 175.22 | 173.12 | 173.65 | 173.6 | -0.05 | -0.03 | 8403143 | 145.88 | 314.8 | 128.16 | 2026-08-04 15:58:22 |
| Bank Of Baroda | BANKBARODA | 247.19 | 249.15 | 245 | 247.25 | 245 | -2.25 | -0.91 | 4143561 | 101.52 | 325.5 | 117 | 2026-08-04 15:56:59 |
| Bank Of India | BANKINDIA | 140.29 | 141.25 | 138.92 | 140.5 | 140.44 | -0.06 | -0.04 | 5544174 | 77.86 | 178.36 | 45.85 | 2026-08-04 16:04:36 |
| Bank Of Maharashtra | MAHABANK | 79.6 | 79.89 | 78.3 | 79.57 | 78.5 | -1.07 | -1.34 | 7739988 | 60.76 | 94.5 | 16.9 | 2026-08-04 15:29:55 |
| Berger Paints India Ltd. | BERGEPAINT | 527 | 544 | 526.6 | 526.55 | 533.8 | 7.25 | 1.38 | 488585 | 26.08 | 759 | 391.1 | 2026-08-04 16:04:37 |
| Bharat Dynamics Ltd. | BDL | 1265 | 1278.3 | 1259.1 | 1265 | 1265 | 0.00 | 0.00 | 422213 | 53.41 | 2958 | 785.75 | 2026-08-04 15:58:27 |
| Bharat Electronics Ltd. | BEL | 390.2 | 394.1 | 389.25 | 392.15 | 391.5 | -0.65 | -0.17 | 10632551 | 416.26 | 473.45 | 87 | 2026-08-04 16:04:35 |
| Bharat Forge Ltd. | BHARATFORG | 2213.2 | 2214.9 | 2177.1 | 2211 | 2195 | -16.00 | -0.72 | 699993 | 153.65 | 2238 | 677.35 | 2026-08-04 15:53:47 |
| Bharat Heavy Electricals Ltd. | BHEL | 411.15 | 412.85 | 406.25 | 411.15 | 411.95 | 0.80 | 0.19 | 4709584 | 194.01 | 446.5 | 51.35 | 2026-08-04 15:59:50 |
| Bharat Petroleum Corporation Ltd. | BPCL | 328.55 | 328.55 | 320.65 | 329.95 | 324 | -5.95 | -1.80 | 5331584 | 172.74 | 687.95 | 234.01 | 2026-08-04 15:58:36 |
| Bharti Airtel Ltd. | BHARTIARTL | 1980 | 1980 | 1936 | 1970.5 | 1970.1 | -0.40 | -0.02 | 4946436 | 974.50 | 2174.5 | 686.2 | 2026-08-04 15:28:25 |
| Biocon Ltd. | BIOCON | 425.95 | 427 | 421.65 | 427 | 422 | -5.00 | -1.17 | 2475689 | 104.47 | 447.15 | 191.55 | 2026-08-04 15:28:25 |
| Blue Star Ltd. | BLUESTARCO | 1736.1 | 1737.6 | 1677.4 | 1729.2 | 1685 | -44.20 | -2.56 | 866482 | 146.00 | 2417 | 493.5 | 2026-08-04 15:59:32 |
| Bosch Ltd. | BOSCHLTD | 41160 | 41555 | 41000 | 41300 | 41200 | -100.00 | -0.24 | 14478 | 59.65 | 42985 | 15300 | 2026-08-04 15:53:41 |
| Britannia Industries Ltd. | BRITANNIA | 5502 | 5503.5 | 5393.5 | 5531 | 5478 | -53.00 | -0.96 | 272040 | 149.02 | 6469.9 | 3564.1 | 2026-08-04 15:59:36 |
| BSE Ltd. | BSE | 3575 | 3637.8 | 3555.4 | 3575 | 3618 | 43.00 | 1.20 | 2816182 | 1018.89 | 7588 | 406.2 | 2026-08-04 15:28:24 |
| Canara Bank | CANBK | 127.09 | 128.95 | 126.26 | 127.1 | 128 | 0.90 | 0.71 | 21650828 | 277.13 | 632.9 | 78.6 | 2026-08-04 15:28:25 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 846.6 | 882.8 | 846.45 | 826.1 | 880.05 | 53.95 | 6.53 | 8524215 | 750.17 | 980.9 | 212.1 | 2026-08-04 15:59:12 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1888.2 | 1888.2 | 1859.4 | 1888.2 | 1875 | -13.20 | -0.70 | 1345656 | 252.31 | 1913 | 658 | 2026-08-04 15:58:56 |
| Cipla Ltd. | CIPLA | 1469.6 | 1469.6 | 1449.3 | 1474.4 | 1460 | -14.40 | -0.98 | 947279 | 138.30 | 1702.05 | 852 | 2026-08-04 15:57:21 |
| Coal India Ltd. | COALINDIA | 415 | 417.6 | 413 | 416 | 417.6 | 1.60 | 0.38 | 4055314 | 169.35 | 543.55 | 207.6 | 2026-08-04 15:28:25 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1441 | 1455.7 | 1430 | 1441.9 | 1430 | -11.90 | -0.83 | 757307 | 108.29 | 2979.45 | 329.1 | 2026-08-04 15:28:26 |
| Coforge Ltd. | COFORGE | 1772 | 1774.8 | 1733.2 | 1768 | 1749.9 | -18.10 | -1.02 | 1189485 | 208.15 | 10026.8 | 1008.1 | 2026-08-04 15:28:25 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2080 | 2080.2 | 2010 | 2077 | 2010 | -67.00 | -3.23 | 562922 | 113.15 | 3890 | 1434.6 | 2026-08-04 15:28:25 |
| Container Corporation Of India Ltd. | CONCOR | 526.05 | 526.1 | 514 | 525 | 515 | -10.00 | -1.90 | 1523968 | 78.48 | 1180 | 421.45 | 2026-08-04 15:58:02 |
| Cummins India Ltd. | CUMMINSIND | 5536.5 | 5595 | 5439 | 5550 | 5550 | 0.00 | 0.00 | 324047 | 179.85 | 6100 | 1103.8 | 2026-08-04 16:04:36 |
| Dabur India Ltd. | DABUR | 420.8 | 420.8 | 405.35 | 425.8 | 409.65 | -16.15 | -3.79 | 6370534 | 260.97 | 672 | 403.35 | 2026-08-04 15:59:48 |
| Dalmia Bharat Ltd. | DALBHARAT | 1844.2 | 1844.2 | 1808.2 | 1844.6 | 1827 | -17.60 | -0.95 | 94107 | 17.19 | 2488.9 | 1476.05 | 2026-08-04 15:52:32 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1720 | 1753.5 | 1710.4 | 1713.8 | 1720 | 6.20 | 0.36 | 280796 | 48.30 | 3169 | 1280 | 2026-08-04 15:29:56 |
| Delhivery Ltd. | DELHIVERY | 470 | 482 | 468.8 | 470 | 482 | 12.00 | 2.55 | 1756448 | 84.66 | 621.95 | 236.53 | 2026-08-04 15:59:21 |
| Divi's Laboratories Ltd. | DIVISLAB | 8451 | 8460.5 | 8243 | 8585 | 8378 | -207.00 | -2.41 | 970269 | 812.89 | 8585 | 2730 | 2026-08-04 15:28:25 |
| Dixon Technologies (India) Ltd. | DIXON | 13900 | 14086 | 13812 | 13892 | 13988 | 96.00 | 0.69 | 300693 | 420.61 | 19148.9 | 2553 | 2026-08-04 15:28:26 |
| DLF Ltd. | DLF | 654.8 | 659.8 | 643.4 | 668.55 | 643.4 | -25.15 | -3.76 | 7012907 | 451.21 | 967.6 | 336.5 | 2026-08-04 15:28:24 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1911.9 | 1955.1 | 1871 | 1900.4 | 1871.5 | -28.90 | -1.52 | 500169 | 93.61 | 3653.95 | 1272.6 | 2026-08-04 15:29:56 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1174 | 1174 | 1154.4 | 1180 | 1172.6 | -7.40 | -0.63 | 2165315 | 253.90 | 7107.45 | 1020 | 2026-08-04 16:04:36 |
| Eicher Motors Ltd. | EICHERMOT | 8024 | 8024 | 7867.5 | 8050 | 7935 | -115.00 | -1.43 | 599769 | 475.92 | 8230 | 2836 | 2026-08-04 16:04:37 |
| Escorts Kubota Ltd. | ESCORTS | 3149.4 | 3173.1 | 3078.5 | 3135.5 | 3101.2 | -34.30 | -1.09 | 127346 | 39.49 | 4420 | 1645 | 2026-08-04 16:04:36 |
| Eternal Ltd. | ETERNAL | 311 | 312.7 | 309 | 310.5 | 312.4 | 1.90 | 0.61 | 16096034 | 502.84 | 368.45 | 44.35 | 2026-08-04 16:04:36 |
| Fortis Healthcare Ltd. | FORTIS | 940.05 | 942 | 924.05 | 940 | 932.8 | -7.20 | -0.77 | 1509625 | 140.82 | 1104.3 | 245.5 | 2026-08-04 15:28:27 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 342 | 342.5 | 334.6 | 344.9 | 342.5 | -2.40 | -0.70 | 5155389 | 176.57 | 344.9 | 114.25 | 2026-08-04 15:59:58 |
| GAIL (India) Ltd. | GAIL | 174.25 | 177.22 | 173.16 | 174.3 | 175 | 0.70 | 0.40 | 18131149 | 317.30 | 246.3 | 83 | 2026-08-04 15:59:35 |
| GE Vernova T&D India Ltd. | GVT&D | 4370 | 4420 | 4325 | 4370 | 4333.2 | -36.80 | -0.84 | 757040 | 328.04 | 5650 | 98.55 | 2026-08-04 15:28:26 |
| Gland Pharma Ltd. | GLAND | 2579.2 | 2634.3 | 2561.1 | 2579.2 | 2583.1 | 3.90 | 0.15 | 765513 | 197.74 | 2634.3 | 861 | 2026-08-04 16:04:37 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2238 | 2244 | 2200 | 2230 | 2225 | -5.00 | -0.22 | 444946 | 99.00 | 2474 | 361.4 | 2026-08-04 15:55:51 |
| GMR Airports Ltd. | GMRAIRPORT | 105.55 | 106.89 | 105.03 | 105.55 | 106.56 | 1.01 | 0.96 | 6838725 | 72.87 | 115.64 | 33.35 | 2026-08-04 15:28:27 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2250.1 | 2410 | 2250.1 | 2247 | 2336.9 | 89.90 | 4.00 | 2227258 | 520.49 | 11465 | 1047 | 2026-08-04 15:58:23 |
| Godrej Consumer Products Ltd. | GODREJCP | 1080 | 1080.1 | 1057.6 | 1085.9 | 1058.2 | -27.70 | -2.55 | 644342 | 68.18 | 1541.85 | 793.85 | 2026-08-04 15:54:49 |
| Godrej Properties Ltd. | GODREJPROP | 2088 | 2088 | 1990 | 2089.7 | 2033.6 | -56.10 | -2.68 | 1201878 | 244.41 | 3402.7 | 1005 | 2026-08-04 15:28:24 |
| Grasim Industries Ltd. | GRASIM | 3219 | 3219.1 | 3115 | 3260 | 3138 | -122.00 | -3.74 | 770936 | 241.92 | 3260 | 1527.05 | 2026-08-04 15:55:31 |
| Havells India Ltd. | HAVELLS | 1286 | 1301.5 | 1277.3 | 1285 | 1295 | 10.00 | 0.78 | 1437161 | 186.11 | 2106 | 1024.5 | 2026-08-04 15:56:29 |
| HCL Technologies Ltd. | HCLTECH | 1375.7 | 1375.9 | 1347.4 | 1377 | 1369.9 | -7.10 | -0.52 | 3013543 | 412.83 | 2012.2 | 882 | 2026-08-04 16:04:37 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2589 | 2589 | 2533 | 2600.6 | 2556 | -44.60 | -1.71 | 1035685 | 264.72 | 5934.5 | 1589.5 | 2026-08-04 16:04:37 |
| HDFC Bank Ltd. | HDFCBANK | 753.2 | 753.2 | 738 | 753 | 742 | -11.00 | -1.46 | 31559802 | 2341.74 | 2037.7 | 726.65 | 2026-08-04 16:04:35 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 551.8 | 551.8 | 530.5 | 553.1 | 535.95 | -17.15 | -3.10 | 9286204 | 497.69 | 820.75 | 457.8 | 2026-08-04 15:59:44 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5460 | 5606 | 5425 | 5460 | 5548 | 88.00 | 1.61 | 1013842 | 562.48 | 6388.5 | 2246 | 2026-08-04 16:07:59 |
| Hindalco Industries Ltd. | HINDALCO | 995 | 1020 | 993.1 | 994.9 | 1020 | 25.10 | 2.52 | 7690755 | 784.46 | 1176 | 358.8 | 2026-08-04 15:59:58 |
| Hindustan Aeronautics Ltd. | HAL | 4680 | 4718 | 4626 | 4690 | 4635 | -55.00 | -1.17 | 686746 | 318.31 | 5674.75 | 1771.25 | 2026-08-04 15:59:43 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 395 | 395.05 | 390.55 | 395 | 391.5 | -3.50 | -0.89 | 4974075 | 194.74 | 594.8 | 200.05 | 2026-08-04 15:59:58 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2119.1 | 2119.1 | 2070.2 | 2138 | 2096.5 | -41.50 | -1.94 | 1657094 | 347.41 | 3035 | 2016 | 2026-08-04 16:04:35 |
| Hitachi Energy India Ltd. | POWERINDIA | 32005 | 32695 | 32000 | 32000 | 32005 | 5.00 | 0.02 | 77306 | 247.42 | 38785 | 2840.1 | 2026-08-04 15:28:26 |
| Hyundai Motor India Ltd. | HYUNDAI | 2208 | 2241 | 2198.5 | 2207 | 2220 | 13.00 | 0.59 | 759845 | 168.69 | 2026-08-04 15:28:26 | ||
| ICICI Bank Ltd. | ICICIBANK | 1452 | 1454.6 | 1430.8 | 1460 | 1454.6 | -5.40 | -0.37 | 11458963 | 1666.82 | 1500 | 796 | 2026-08-04 15:59:29 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1675 | 1675 | 1632.2 | 1675 | 1644.8 | -30.20 | -1.80 | 427405 | 70.30 | 2301.9 | 1049.05 | 2026-08-04 15:28:27 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 521.8 | 521.8 | 502.2 | 522.35 | 513.55 | -8.80 | -1.68 | 5351736 | 274.84 | 796.8 | 380.7 | 2026-08-04 15:28:26 |
| IDBI Bank Ltd. | IDBI | 85 | 85 | 83.91 | 84.71 | 84.55 | -0.16 | -0.19 | 2999829 | 25.36 | 118.38 | 38.65 | 2026-08-04 16:04:37 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 85.87 | 86.13 | 84.45 | 86 | 86 | 0.00 | 0.00 | 12926785 | 111.17 | 100.7 | 43.05 | 2026-08-04 15:28:25 |
| Indian Bank | INDIANB | 845.8 | 852.75 | 837.3 | 845 | 845 | 0.00 | 0.00 | 885757 | 74.85 | 1000.9 | 173 | 2026-08-04 15:28:25 |
| Indian Oil Corporation Ltd. | IOC | 143.47 | 143.82 | 141.6 | 143.7 | 141.6 | -2.10 | -1.46 | 7539898 | 106.76 | 196.8 | 65.2 | 2026-08-04 16:04:35 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 512.95 | 512.95 | 506.35 | 513.5 | 509.5 | -4.00 | -0.78 | 926801 | 47.22 | 1138.9 | 486.95 | 2026-08-04 15:29:55 |
| Indian Railway Finance Corporation Ltd. | IRFC | 90.39 | 90.49 | 89.55 | 90.25 | 89.6 | -0.65 | -0.72 | 6727736 | 60.28 | 229 | 20.8 | 2026-08-04 15:59:43 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 121.29 | 121.6 | 118.19 | 123 | 120.35 | -2.65 | -2.15 | 15980398 | 192.32 | 2026-08-04 15:28:24 | ||
| Indraprastha Gas Ltd. | IGL | 156.1 | 156.73 | 153.6 | 156.17 | 153.99 | -2.18 | -1.40 | 881036 | 13.57 | 570.35 | 141.74 | 2026-08-04 15:29:56 |
| Indus Towers Ltd. | INDUSTOWER | 396 | 396.5 | 387.15 | 395.3 | 390 | -5.30 | -1.34 | 3916177 | 152.73 | 481.5 | 135.15 | 2026-08-04 15:28:26 |
| IndusInd Bank Ltd. | INDUSINDBK | 1028.9 | 1028.9 | 1014.6 | 1028.9 | 1026 | -2.90 | -0.28 | 720413 | 73.91 | 1694.5 | 606 | 2026-08-04 15:57:48 |
| Info Edge (India) Ltd. | NAUKRI | 1274.5 | 1276.8 | 1251.7 | 1268.8 | 1260 | -8.80 | -0.69 | 1053674 | 132.76 | 9128.9 | 908.3 | 2026-08-04 15:28:26 |
| Infosys Ltd. | INFY | 1168 | 1175.7 | 1153.3 | 1180 | 1167.5 | -12.50 | -1.06 | 9243589 | 1079.19 | 2006.45 | 982.4 | 2026-08-04 15:59:57 |
| Interglobe Aviation Ltd. | INDIGO | 5400 | 5429 | 5297.5 | 5400 | 5358 | -42.00 | -0.78 | 618548 | 331.42 | 6232.5 | 1676 | 2026-08-04 15:28:26 |
| Ipca Laboratories Ltd. | IPCALAB | 1725.3 | 1730.7 | 1683.7 | 1725.6 | 1694.7 | -30.90 | -1.79 | 222711 | 37.74 | 1944.9 | 669.8 | 2026-08-04 16:04:39 |
| ITC Hotels Ltd. | ITCHOTELS | 165.5 | 166 | 163.1 | 165.22 | 164.62 | -0.60 | -0.36 | 1696724 | 27.93 | 2026-08-04 15:29:55 | ||
| ITC Ltd. | ITC | 286.05 | 289 | 284.7 | 287 | 289 | 2.00 | 0.70 | 12689243 | 366.72 | 528.5 | 275 | 2026-08-04 16:04:35 |
| Jindal Steel Ltd. | JINDALSTEL | 1106.1 | 1124 | 1101.4 | 1105.1 | 1124 | 18.90 | 1.71 | 822310 | 92.43 | 1306.2 | 377 | 2026-08-04 15:59:18 |
| JIO Financial Services Ltd. | JIOFIN | 264 | 266.6 | 261.9 | 263 | 265 | 2.00 | 0.76 | 24755693 | 656.03 | 2026-08-04 15:28:24 | ||
| JSW Energy Ltd. | JSWENERGY | 569 | 571 | 565.05 | 569 | 568 | -1.00 | -0.18 | 1555064 | 88.33 | 804.9 | 204.65 | 2026-08-04 15:28:26 |
| JSW Infrastructure Ltd. | JSWINFRA | 330 | 336.6 | 326.35 | 329 | 330 | 1.00 | 0.30 | 3134742 | 103.45 | 2026-08-04 15:29:55 | ||
| JSW Steel Ltd. | JSWSTEEL | 1280.5 | 1300 | 1275.9 | 1292.3 | 1300 | 7.70 | 0.60 | 1474542 | 191.69 | 1328 | 614.2 | 2026-08-04 15:28:27 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 470 | 472.95 | 461.6 | 470 | 465 | -5.00 | -1.06 | 2099186 | 97.61 | 796.75 | 408.6 | 2026-08-04 15:28:27 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 610 | 610.8 | 586.55 | 608 | 591.4 | -16.60 | -2.73 | 28511014 | 1686.14 | 795.4 | 69 | 2026-08-04 15:59:53 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 395.5 | 398.25 | 392.1 | 397.5 | 398 | 0.50 | 0.13 | 9131231 | 363.42 | 2301.9 | 345.5 | 2026-08-04 15:57:41 |
| KPIT Technologies Ltd. | KPITTECH | 624 | 629.3 | 617.9 | 619.25 | 625.6 | 6.35 | 1.03 | 2143138 | 134.07 | 1928.7 | 521.05 | 2026-08-04 15:59:51 |
| L&T Finance Ltd. | LTF | 320.05 | 321.95 | 315.65 | 318 | 317.9 | -0.10 | -0.03 | 5382333 | 171.10 | 338.6 | 72 | 2026-08-04 15:28:25 |
| L&T Technology Services Ltd. | LTTS | 3563.8 | 3563.8 | 3465.3 | 3564.8 | 3500.3 | -64.50 | -1.81 | 115837 | 40.55 | 6000 | 3010 | 2026-08-04 15:29:56 |
| Larsen & Toubro Ltd. | LT | 4007.2 | 4042.4 | 3988.2 | 4025 | 3990 | -35.00 | -0.87 | 1826514 | 728.78 | 4440 | 1797.4 | 2026-08-04 15:28:24 |
| Laurus Labs Ltd. | LAURUSLABS | 1811 | 1850 | 1806.1 | 1811.4 | 1850 | 38.60 | 2.13 | 1404337 | 259.80 | 1850 | 278.85 | 2026-08-04 15:28:26 |
| LIC Housing Finance Ltd. | LICHSGFIN | 516.95 | 518.6 | 509.35 | 519 | 512 | -7.00 | -1.35 | 1388121 | 71.07 | 826.75 | 315.1 | 2026-08-04 15:59:58 |
| Life Insurance Corporation of India | LICI | 392 | 402.4 | 388.8 | 428.5 | 391.3 | -37.20 | -8.68 | 52718651 | 2062.88 | 1222 | 388.8 | 2026-08-04 16:07:59 |
| Lodha Developers Ltd. | LODHA | 1243 | 1260.9 | 1229.8 | 1239.8 | 1229.8 | -10.00 | -0.81 | 912671 | 112.24 | 1649.95 | 355.5 | 2026-08-04 15:57:20 |
| LTM Ltd. | LTM | 4690 | 4694.8 | 4550.6 | 4690 | 4559 | -131.00 | -2.79 | 316060 | 144.09 | 6767.95 | 3528 | 2026-08-04 15:28:27 |
| Lupin Ltd. | LUPIN | 2394 | 2410 | 2377.1 | 2393 | 2410 | 17.00 | 0.71 | 1168838 | 281.69 | 2529.5 | 623 | 2026-08-04 15:28:26 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 399.65 | 403.95 | 392.8 | 405.5 | 395.9 | -9.60 | -2.37 | 3037820 | 120.27 | 410 | 176.1 | 2026-08-04 15:29:56 |
| Mahindra & Mahindra Ltd. | M&M | 3401 | 3434.1 | 3384.6 | 3428.6 | 3433 | 4.40 | 0.13 | 2450782 | 841.35 | 3839.9 | 1123.4 | 2026-08-04 15:58:45 |
| Mankind Pharma Ltd. | MANKIND | 2483 | 2487 | 2438 | 2483 | 2438 | -45.00 | -1.81 | 346426 | 84.46 | 3054.8 | 1242 | 2026-08-04 15:28:25 |
| Marico Ltd. | MARICO | 880.95 | 881 | 852.15 | 880.95 | 875 | -5.95 | -0.68 | 2333652 | 204.19 | 889.1 | 462.7 | 2026-08-04 15:59:55 |
| Maruti Suzuki India Ltd. | MARUTI | 14124 | 14254 | 14015 | 14150 | 14168 | 18.00 | 0.13 | 619662 | 877.94 | 17370 | 8076.05 | 2026-08-04 15:28:25 |
| Max Financial Services Ltd. | MFSL | 1544 | 1548.5 | 1495.3 | 1542.5 | 1519.3 | -23.20 | -1.50 | 667396 | 101.40 | 1892.5 | 599.1 | 2026-08-04 15:54:00 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1105.1 | 1105.1 | 1066.1 | 1100.4 | 1077 | -23.40 | -2.13 | 1491892 | 160.68 | 1314.3 | 354.1 | 2026-08-04 15:28:25 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2390 | 2412 | 2380.2 | 2390 | 2389 | -1.00 | -0.04 | 459020 | 109.66 | 5860 | 278.55 | 2026-08-04 15:58:36 |
| Mphasis Ltd. | MPHASIS | 2429.4 | 2441.8 | 2375.4 | 2429 | 2380 | -49.00 | -2.02 | 244238 | 58.13 | 3237.95 | 1660.05 | 2026-08-04 15:56:20 |
| MRF Ltd. | MRF | 133730 | 134000 | 132570 | 133730 | 132745 | -985.00 | -0.74 | 3192 | 42.37 | 163600 | 78689.95 | 2026-08-04 16:04:37 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2891.3 | 2907 | 2870 | 2890.9 | 2870 | -20.90 | -0.72 | 1371787 | 393.70 | 4149.5 | 911.25 | 2026-08-04 15:28:25 |
| Nestle India Ltd. | NESTLEIND | 1523 | 1535.9 | 1448.3 | 1530 | 1520 | -10.00 | -0.65 | 4023200 | 611.53 | 24745 | 1084.7 | 2026-08-04 15:28:25 |
| NHPC Ltd. | NHPC | 79.7 | 81.4 | 79.4 | 79.25 | 80.5 | 1.25 | 1.58 | 13741561 | 110.62 | 118.4 | 33.35 | 2026-08-04 15:28:25 |
| NMDC Ltd. | NMDC | 84.2 | 84.7 | 83.23 | 83.8 | 84.2 | 0.40 | 0.48 | 19517533 | 164.34 | 286.35 | 59.53 | 2026-08-04 15:28:25 |
| NTPC Green Energy Ltd. | NTPCGREEN | 91.1 | 91.93 | 90.45 | 90.7 | 90.85 | 0.15 | 0.17 | 3805512 | 34.57 | 2026-08-04 15:29:55 | ||
| NTPC Ltd. | NTPC | 348 | 348.95 | 341.6 | 350.9 | 343.65 | -7.25 | -2.07 | 7189022 | 247.05 | 448.45 | 152.6 | 2026-08-04 15:28:25 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1847.1 | 1847.1 | 1778.8 | 1861.1 | 1778.8 | -82.30 | -4.42 | 307372 | 54.68 | 2343.65 | 790.1 | 2026-08-04 15:28:26 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 242 | 243.2 | 240.6 | 242 | 242 | 0.00 | 0.00 | 10470809 | 253.39 | 345 | 121.5 | 2026-08-04 15:58:45 |
| Oil India Ltd. | OIL | 454 | 454 | 447.1 | 452 | 450 | -2.00 | -0.44 | 602548 | 27.11 | 767.9 | 167.85 | 2026-08-04 15:28:25 |
| One97 Communications Ltd. | PAYTM | 1436 | 1436.6 | 1388.4 | 1410 | 1400 | -10.00 | -0.71 | 6114443 | 856.02 | 1437.6 | 310 | 2026-08-04 15:59:54 |
| Oracle Financial Services Software Ltd. | OFSS | 11425 | 11685 | 11425 | 11332 | 11600 | 268.00 | 2.36 | 257067 | 298.20 | 13220 | 2883.25 | 2026-08-04 15:28:25 |
| Page Industries Ltd. | PAGEIND | 40200 | 40265 | 39750 | 40200 | 39750 | -450.00 | -1.12 | 18775 | 74.63 | 54349.1 | 29805 | 2026-08-04 15:28:26 |
| Patanjali Foods Ltd. | PATANJALI | 363.45 | 365.6 | 356.75 | 364 | 359.9 | -4.10 | -1.13 | 4508198 | 162.25 | 2011 | 328.2 | 2026-08-04 15:28:25 |
| PB Fintech Ltd. | POLICYBZR | 1647.5 | 1647.5 | 1591.6 | 1650 | 1597 | -53.00 | -3.21 | 643991 | 102.85 | 2246.9 | 356.2 | 2026-08-04 15:55:44 |
| Persistent Systems Ltd. | PERSISTENT | 5590 | 5599 | 5462.5 | 5575 | 5499 | -76.00 | -1.36 | 464753 | 255.57 | 8900 | 3092.05 | 2026-08-04 15:28:24 |
| Petronet LNG Ltd. | PETRONET | 284.85 | 285 | 277.45 | 284.85 | 285 | 0.15 | 0.05 | 1428962 | 40.73 | 384.2 | 193.55 | 2026-08-04 15:28:26 |
| PI Industries Ltd. | PIIND | 2806.5 | 2840 | 2785.5 | 2793 | 2785.5 | -7.50 | -0.27 | 152535 | 42.49 | 4804.05 | 2535.7 | 2026-08-04 15:28:24 |
| Pidilite Industries Ltd. | PIDILITIND | 1642.5 | 1659 | 1602 | 1642.5 | 1620 | -22.50 | -1.37 | 2924363 | 473.75 | 3415 | 1259 | 2026-08-04 15:59:03 |
| Polycab India Ltd. | POLYCAB | 9084 | 9215 | 9070 | 9034 | 9176 | 142.00 | 1.57 | 318448 | 292.21 | 10126 | 2310 | 2026-08-04 15:59:54 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 471.7 | 472.2 | 465 | 471.9 | 467 | -4.90 | -1.04 | 477553 | 22.30 | 570.4 | 243 | 2026-08-04 15:29:55 |
| Power Finance Corporation Ltd. | PFC | 420 | 421.8 | 416.25 | 421.5 | 420 | -1.50 | -0.36 | 8638385 | 362.81 | 580 | 100.85 | 2026-08-04 15:28:26 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 294.1 | 294.1 | 281.7 | 287 | 283.4 | -3.60 | -1.25 | 7655093 | 216.95 | 366.25 | 186.35 | 2026-08-04 15:28:25 |
| Premier Energies Ltd. | PREMIERENE | 1023.2 | 1054 | 1023.2 | 1020.7 | 1036.3 | 15.60 | 1.53 | 1063626 | 110.22 | 2026-08-04 15:28:25 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1655 | 1655 | 1576 | 1670 | 1595 | -75.00 | -4.49 | 613848 | 97.91 | 2074.8 | 391 | 2026-08-04 15:28:25 |
| Punjab National Bank | PNB | 113.49 | 114 | 112.64 | 113 | 113.99 | 0.99 | 0.88 | 7956496 | 90.70 | 142.9 | 32.15 | 2026-08-04 15:28:25 |
| Rail Vikas Nigam Ltd. | RVNL | 232.9 | 235.2 | 229.8 | 232.9 | 231.4 | -1.50 | -0.64 | 4277319 | 98.98 | 647 | 30.55 | 2026-08-04 15:58:05 |
| REC Ltd. | RECLTD | 368.15 | 370.8 | 366.8 | 368.1 | 368 | -0.10 | -0.03 | 3524889 | 129.72 | 654 | 91.05 | 2026-08-04 15:28:28 |
| Reliance Industries Ltd. | RELIANCE | 1315 | 1315 | 1286.4 | 1319 | 1290.9 | -28.10 | -2.13 | 10759546 | 1388.95 | 3217.6 | 1114.85 | 2026-08-04 16:04:35 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 155.01 | 155.87 | 148.34 | 155.01 | 151 | -4.01 | -2.59 | 26900441 | 406.20 | 216.99 | 61.8 | 2026-08-04 15:59:45 |
| SBI Cards And Payment Services Ltd. | SBICARD | 668.35 | 668.4 | 657.7 | 665.05 | 658 | -7.05 | -1.06 | 686608 | 45.18 | 1028.65 | 565.45 | 2026-08-04 15:28:28 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1901 | 1909.8 | 1856.6 | 1915 | 1899 | -16.00 | -0.84 | 1513106 | 287.34 | 2132 | 1054 | 2026-08-04 15:28:22 |
| Shree Cement Ltd. | SHREECEM | 27000 | 27040 | 26600 | 27000 | 26900 | -100.00 | -0.37 | 17586 | 47.31 | 32490 | 20150 | 2026-08-04 15:51:15 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1080 | 1091.7 | 1075.1 | 1090.2 | 1087.3 | -2.90 | -0.27 | 3516949 | 382.40 | 3652.25 | 493.35 | 2026-08-04 15:59:26 |
| Siemens Energy India Ltd. | ENRIN | 3265 | 3360 | 3265 | 3256 | 3319 | 63.00 | 1.93 | 478639 | 158.86 | 2026-08-04 15:29:56 | ||
| Siemens Ltd. | SIEMENS | 3919.6 | 4073.8 | 3919.6 | 3900 | 4000.5 | 100.50 | 2.58 | 1107988 | 443.25 | 8129.9 | 2450 | 2026-08-04 15:58:15 |
| SJVN Ltd. | SJVN | 69.74 | 69.75 | 68.75 | 69.42 | 68.86 | -0.56 | -0.81 | 1401768 | 9.65 | 170.5 | 27.9 | 2026-08-04 15:29:58 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 785 | 794.45 | 774.5 | 785 | 787 | 2.00 | 0.25 | 2041296 | 160.65 | 794.45 | 380 | 2026-08-04 15:59:20 |
| SRF Ltd. | SRF | 2663 | 2663 | 2611 | 2645 | 2642.3 | -2.70 | -0.10 | 255133 | 67.41 | 3325 | 2040 | 2026-08-04 15:55:54 |
| State Bank Of India | SBIN | 1047.6 | 1047.6 | 1030.9 | 1045 | 1042.7 | -2.30 | -0.22 | 8544184 | 890.90 | 1234.7 | 499.35 | 2026-08-04 16:04:38 |
| Steel Authority Of India Ltd. | SAIL | 168.25 | 174.15 | 168.02 | 165 | 173.55 | 8.55 | 5.18 | 25348224 | 439.92 | 209.7 | 73.2 | 2026-08-04 15:59:51 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1951.1 | 1965 | 1947 | 1963.5 | 1964 | 0.50 | 0.03 | 1452888 | 285.35 | 2046.9 | 856.8 | 2026-08-04 15:56:12 |
| Sun TV Network Ltd. | SUNTV | 505 | 506 | 500.1 | 503.8 | 501 | -2.80 | -0.56 | 189093 | 9.47 | 921 | 393.8 | 2026-08-04 15:29:59 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4849.9 | 4919 | 4742.5 | 4828.7 | 4779.3 | -49.40 | -1.02 | 91369 | 43.67 | 5642 | 1976.25 | 2026-08-04 16:04:39 |
| Supreme Industries Ltd. | SUPREMEIND | 3530 | 3568 | 3500 | 3530 | 3501 | -29.00 | -0.82 | 182306 | 63.83 | 6460 | 1820 | 2026-08-04 15:52:06 |
| Suzlon Energy Ltd. | SUZLON | 48.59 | 49.15 | 47.9 | 48.1 | 48.01 | -0.09 | -0.19 | 61453476 | 295.04 | 86.04 | 6.6 | 2026-08-04 15:28:24 |
| Syngene International Ltd. | SYNGENE | 403 | 412.5 | 398.9 | 402.2 | 410.2 | 8.00 | 1.99 | 925377 | 37.96 | 960.6 | 375.25 | 2026-08-04 16:04:39 |
| Tata Chemicals Ltd. | TATACHEM | 676 | 677.25 | 667 | 674.65 | 668.3 | -6.35 | -0.94 | 268716 | 17.96 | 1247.35 | 580.3 | 2026-08-04 16:04:38 |
| Tata Communications Ltd. | TATACOMM | 1781.2 | 1784 | 1752.2 | 1780.1 | 1778.5 | -1.60 | -0.09 | 178632 | 31.77 | 2175 | 1070.35 | 2026-08-04 16:04:40 |
| Tata Consultancy Services Ltd. | TCS | 2463.1 | 2467.4 | 2435.1 | 2473.7 | 2460 | -13.70 | -0.55 | 2791949 | 686.82 | 4592.25 | 1976.8 | 2026-08-04 15:28:24 |
| Tata Consumer Products Ltd. | TATACONSUM | 1102.9 | 1104.4 | 1079.7 | 1110 | 1092 | -18.00 | -1.62 | 2064394 | 225.43 | 1282.7 | 686.6 | 2026-08-04 15:59:32 |
| Tata Elxsi Ltd. | TATAELXSI | 3778.5 | 3789 | 3732.8 | 3761.9 | 3737 | -24.90 | -0.66 | 162634 | 60.78 | 10760 | 3353.9 | 2026-08-04 15:59:11 |
| Tata Motors Ltd. | TMCV | 452.5 | 455.6 | 444.2 | 452.5 | 445.75 | -6.75 | -1.49 | 5048765 | 225.05 | 2026-08-04 15:29:58 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 348.95 | 349.55 | 345 | 349.3 | 348.55 | -0.75 | -0.21 | 8003110 | 278.95 | 1179 | 294.3 | 2026-08-04 15:59:22 |
| Tata Power Company Ltd. | TATAPOWER | 382 | 384.2 | 380 | 382 | 380 | -2.00 | -0.52 | 2280780 | 86.67 | 494.85 | 182.35 | 2026-08-04 15:59:44 |
| Tata Steel Ltd. | TATASTEEL | 190.7 | 192.6 | 189 | 191 | 190.95 | -0.05 | -0.03 | 22165429 | 423.25 | 224.4 | 95 | 2026-08-04 15:59:55 |
| Tata Technologies Ltd. | TATATECH | 769.5 | 769.7 | 756.4 | 763.8 | 764.9 | 1.10 | 0.14 | 442992 | 33.88 | 2026-08-04 15:29:52 | ||
| Tech Mahindra Ltd. | TECHM | 1652.9 | 1659 | 1640.1 | 1649 | 1648.5 | -0.50 | -0.03 | 1977870 | 326.05 | 1854 | 981.05 | 2026-08-04 15:28:22 |
| The Federal Bank Ltd. | FEDERALBNK | 364.55 | 364.55 | 357.1 | 371.7 | 362.45 | -9.25 | -2.49 | 5569382 | 201.86 | 371.7 | 105.2 | 2026-08-04 16:07:59 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 835.65 | 849.4 | 835.6 | 843.25 | 842.3 | -0.95 | -0.11 | 71656 | 6.04 | 1187 | 104 | 2026-08-04 16:07:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 750.95 | 750.95 | 739.2 | 752 | 750 | -2.00 | -0.27 | 1481783 | 111.13 | 894.9 | 263.35 | 2026-08-04 15:57:16 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1937.2 | 1964.2 | 1916.5 | 1955 | 1932.3 | -22.70 | -1.16 | 828955 | 160.18 | 4137 | 1186.4 | 2026-08-04 15:28:26 |
| Titan Company Ltd. | TITAN | 4935 | 4935 | 4862 | 5000 | 4935 | -65.00 | -1.30 | 1181747 | 583.19 | 5000 | 2269.6 | 2026-08-04 15:59:06 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 5058 | 5058.5 | 4996 | 5050 | 5030 | -20.00 | -0.40 | 658560 | 331.26 | 5250 | 1445.55 | 2026-08-04 15:59:49 |
| Torrent Power Ltd. | TORNTPOWER | 1390 | 1390 | 1338.3 | 1391.7 | 1343 | -48.70 | -3.50 | 668043 | 89.72 | 2037 | 430.85 | 2026-08-04 15:29:59 |
| Trent Ltd. | TRENT | 3058 | 3111 | 3038 | 3050 | 3107.7 | 57.70 | 1.89 | 1525660 | 474.13 | 8345 | 1155 | 2026-08-04 15:59:09 |
| Tube Investments of India Ltd. | TIINDIA | 2778 | 2805.3 | 2724 | 2766 | 2744.3 | -21.70 | -0.78 | 430580 | 118.16 | 4810.8 | 2034.05 | 2026-08-04 15:59:49 |
| TVS Motor Company Ltd. | TVSMOTOR | 4389 | 4392.8 | 4336 | 4389 | 4360 | -29.00 | -0.66 | 1390832 | 606.40 | 4392.8 | 925 | 2026-08-04 15:53:41 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11920 | 12050 | 11905 | 12054 | 12050 | -4.00 | -0.03 | 126480 | 152.41 | 13110 | 6005 | 2026-08-04 15:28:28 |
| Union Bank Of India | UNIONBANK | 174.37 | 175.2 | 172.44 | 174 | 174 | 0.00 | 0.00 | 6865900 | 119.47 | 205.49 | 38.3 | 2026-08-04 15:28:28 |
| United Spirits Ltd. | UNITDSPR | 1530 | 1548 | 1521.5 | 1530 | 1525 | -5.00 | -0.33 | 553256 | 84.37 | 1700 | 730.55 | 2026-08-04 15:28:28 |
| UPL Ltd. | UPL | 618.75 | 619.65 | 580.2 | 620 | 581.9 | -38.10 | -6.15 | 7448365 | 433.42 | 812.2 | 451.85 | 2026-08-04 15:28:25 |
| Varun Beverages Ltd. | VBL | 447.15 | 447.15 | 439 | 445 | 439 | -6.00 | -1.35 | 3149908 | 138.28 | 1702.8 | 381 | 2026-08-04 15:28:28 |
| Vedanta Ltd. | VEDL | 268 | 271.9 | 266.05 | 267.25 | 269 | 1.75 | 0.65 | 14077888 | 378.70 | 795 | 208.1 | 2026-08-04 16:04:38 |
| Vishal Mega Mart Ltd. | VMM | 111.2 | 112.83 | 110.85 | 111.2 | 111.3 | 0.10 | 0.09 | 12245404 | 136.29 | 2026-08-04 15:28:28 | ||
| Vodafone Idea Ltd. | IDEA | 12.89 | 13.05 | 12.73 | 12.86 | 12.9 | 0.04 | 0.31 | 308730725 | 398.26 | 19.18 | 5.7 | 2026-08-04 15:28:24 |
| Voltas Ltd. | VOLTAS | 1331.4 | 1358 | 1310.1 | 1324.8 | 1327.7 | 2.90 | 0.22 | 511249 | 67.88 | 1944.9 | 737.2 | 2026-08-04 16:04:39 |
| Waaree Energies Ltd. | WAAREEENER | 2678 | 2695 | 2662 | 2676 | 2670 | -6.00 | -0.22 | 614196 | 163.99 | 2026-08-04 15:28:25 | ||
| Wipro Ltd. | WIPRO | 189 | 189.4 | 186.3 | 188.66 | 186.3 | -2.36 | -1.25 | 11903457 | 221.76 | 596 | 169 | 2026-08-04 15:59:51 |
| Yes Bank Ltd. | YESBANK | 23 | 23.01 | 22.78 | 23 | 23 | 0.00 | 0.00 | 41645254 | 95.78 | 32.85 | 14.4 | 2026-08-04 15:28:25 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 99 | 100.8 | 98.05 | 98.14 | 99.55 | 1.41 | 1.44 | 27006787 | 268.85 | 292 | 68 | 2026-08-04 16:07:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1125 | 1130 | 1113.1 | 1121 | 1130 | 9.00 | 0.80 | 1085433 | 122.65 | 1324.3 | 350.25 | 2026-08-04 15:58:21 |