Select Exchange & Index:
NIFTY500
23504.90
updated on: 17-Aug-2026 [11:44]
Advances - 200 |
Declines - 341 |
Unchanged - 3
Overview
| Open | 23581.75 | Prev. Close | 23594.90 |
|---|---|---|---|
| Day High | 23589.45 | 52 Week High | 24144.20 |
| Day Low | 23488.45 | 52 Week Low | 20385.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7649 | 7684.5 | 35.50 | 0.46 |
| Action Construction Equipment Ltd. | 1085.6 | 1100.9 | 15.30 | 1.41 |
| Aditya Birla Lifestyle Brands Ltd. | 88.77 | 89.41 | 0.64 | 0.72 |
| Aditya Birla Sun Life AMC Ltd. | 1011.2 | 1013.4 | 2.20 | 0.22 |
| Aegis Logistics Ltd. | 1265.4 | 1292.7 | 27.30 | 2.16 |
| Aegis Vopak Terminals Ltd. | 269.1 | 271.05 | 1.95 | 0.72 |
| Afcons Infrastructure Ltd. | 268.8 | 270 | 1.20 | 0.45 |
| Affle 3i Ltd. | 1668.8 | 1673 | 4.20 | 0.25 |
| Ajanta Pharma Ltd. | 3672.8 | 3702.5 | 29.70 | 0.81 |
| Akums Drugs & Pharmaceuticals Ltd. | 726.6 | 741.15 | 14.55 | 2.00 |
| Alkem Laboratories Ltd. | 5368 | 5422.5 | 54.50 | 1.02 |
| Alkyl Amines Chemicals Ltd. | 1916.9 | 1924.9 | 8.00 | 0.42 |
| Amber Enterprises India Ltd. | 7222 | 7278.5 | 56.50 | 0.78 |
| Anand Rathi Wealth Ltd. | 2174.7 | 2183 | 8.30 | 0.38 |
| APL Apollo Tubes Ltd. | 2083.3 | 2089 | 5.70 | 0.27 |
| Aptus Value Housing Finance India Ltd. | 250.5 | 253.8 | 3.30 | 1.32 |
| Archean Chemical Industries Ltd. | 503.3 | 512.25 | 8.95 | 1.78 |
| Ashok Leyland Ltd. | 171.64 | 174.3 | 2.66 | 1.55 |
| Asian Paints Ltd. | 2696.3 | 2700.8 | 4.50 | 0.17 |
| Aster DM Quality Care Ltd. | 822.35 | 826.45 | 4.10 | 0.50 |
| Atul Ltd. | 6729 | 6744.5 | 15.50 | 0.23 |
| Aurobindo Pharma Ltd. | 1622.1 | 1635 | 12.90 | 0.80 |
| Bajaj Auto Ltd. | 11700 | 11763 | 63.00 | 0.54 |
| Bajaj Finance Ltd. | 1087 | 1090.8 | 3.80 | 0.35 |
| Bajaj Finserv Ltd. | 2008.3 | 2013.1 | 4.80 | 0.24 |
| Bajaj Holdings & Investment Ltd. | 11475 | 11497 | 22.00 | 0.19 |
| Balkrishna Industries Ltd. | 2363.6 | 2375.5 | 11.90 | 0.50 |
| Balrampur Chini Mills Ltd. | 624.85 | 647.35 | 22.50 | 3.60 |
| Bank Of Maharashtra | 80.12 | 80.21 | 0.09 | 0.11 |
| Bayer CropScience Ltd. | 4045.8 | 4059 | 13.20 | 0.33 |
| BEML Ltd. | 1874.4 | 1911.5 | 37.10 | 1.98 |
| Berger Paints India Ltd. | 545.1 | 550.1 | 5.00 | 0.92 |
| Bharat Electronics Ltd. | 410.8 | 412.2 | 1.40 | 0.34 |
| Bharat Forge Ltd. | 2065 | 2082.2 | 17.20 | 0.83 |
| Bharat Heavy Electricals Ltd. | 421.7 | 426.45 | 4.75 | 1.13 |
| Blue Jet Healthcare Ltd. | 584.5 | 592.6 | 8.10 | 1.39 |
| Bosch Ltd. | 47100 | 47380 | 280.00 | 0.59 |
| Brainbees Solutions Ltd. | 206.09 | 208 | 1.91 | 0.93 |
| Castrol India Ltd. | 186.82 | 186.96 | 0.14 | 0.07 |
| CE Info Systems Ltd. | 989.7 | 990.8 | 1.10 | 0.11 |
| CESC Ltd. | 167.83 | 169.2 | 1.37 | 0.82 |
| CG Power and Industrial Solutions Ltd. | 890.15 | 893.2 | 3.05 | 0.34 |
| Chalet Hotels Ltd. | 825.1 | 838.5 | 13.40 | 1.62 |
| Chennai Petroleum Corporation Ltd. | 1321.9 | 1347.8 | 25.90 | 1.96 |
| Choice International Ltd. | 804.35 | 804.6 | 0.25 | 0.03 |
| CIE Automotive India Ltd. | 407.75 | 408.25 | 0.50 | 0.12 |
| City Union Bank Ltd. | 208.64 | 209.65 | 1.01 | 0.48 |
| Clean Science And Technology Ltd. | 821.5 | 832.65 | 11.15 | 1.36 |
| Cohance Lifesciences Ltd. | 440.65 | 443.55 | 2.90 | 0.66 |
| Concord Biotech Ltd. | 1451.3 | 1501.9 | 50.60 | 3.49 |
| Coromandel International Ltd. | 2095.3 | 2095.8 | 0.50 | 0.02 |
| Craftsman Automation Ltd. | 10251 | 10419 | 168.00 | 1.64 |
| Cummins India Ltd. | 5400 | 5438 | 38.00 | 0.70 |
| Dabur India Ltd. | 405.25 | 405.4 | 0.15 | 0.04 |
| Dalmia Bharat Ltd. | 1842 | 1845.8 | 3.80 | 0.21 |
| Data Patterns (India) Ltd. | 4455.8 | 4505.2 | 49.40 | 1.11 |
| Deepak Nitrite Ltd. | 1723.2 | 1755.8 | 32.60 | 1.89 |
| Divi's Laboratories Ltd. | 8477 | 8481 | 4.00 | 0.05 |
| Dixon Technologies (India) Ltd. | 14130 | 14144 | 14.00 | 0.10 |
| E.I.D. - Parry (India) Ltd. | 775.2 | 785.65 | 10.45 | 1.35 |
| Eicher Motors Ltd. | 8066.5 | 8077 | 10.50 | 0.13 |
| Elgi Equipments Ltd. | 609.5 | 620.95 | 11.45 | 1.88 |
| Endurance Technologies Ltd. | 2899 | 3007.7 | 108.70 | 3.75 |
| EPL Ltd. | 244.6 | 247.06 | 2.46 | 1.01 |
| Escorts Kubota Ltd. | 3113.7 | 3127.3 | 13.60 | 0.44 |
| Eternal Ltd. | 318.5 | 318.6 | 0.10 | 0.03 |
| Finolex Cables Ltd. | 1246.85 | 1317.75 | 70.90 | 5.69 |
| Firstsource Solutions Ltd. | 267.1 | 267.6 | 0.50 | 0.19 |
| General Insurance Corporation of India | 352.1 | 353.55 | 1.45 | 0.41 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2688.8 | 2701 | 12.20 | 0.45 |
| Global Health Ltd. | 1422.6 | 1423.3 | 0.70 | 0.05 |
| GMM Pfaudler Ltd. | 1048.25 | 1066.05 | 17.80 | 1.70 |
| GMR Airports Ltd. | 101.51 | 101.68 | 0.17 | 0.17 |
| Godawari Power And Ispat Ltd. | 235.43 | 236.54 | 1.11 | 0.47 |
| Godrej Agrovet Ltd. | 580.5 | 585.4 | 4.90 | 0.84 |
| Graphite India Ltd. | 721.6 | 723.3 | 1.70 | 0.24 |
| Gravita India Ltd. | 1794.3 | 1795.1 | 0.80 | 0.04 |
| Gujarat Mineral Development Corporation Ltd. | 580.8 | 581.85 | 1.05 | 0.18 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 568.95 | 584 | 15.05 | 2.65 |
| Gujarat Pipavav Port Ltd. | 158.68 | 158.91 | 0.23 | 0.14 |
| Happy Forgings Ltd. | 2089.6 | 2182.3 | 92.70 | 4.44 |
| Havells India Ltd. | 1298 | 1299.5 | 1.50 | 0.12 |
| HDFC Asset Management Company Ltd. | 2485 | 2522.5 | 37.50 | 1.51 |
| HDFC Life Insurance Company Ltd. | 535.85 | 543.2 | 7.35 | 1.37 |
| Himadri Speciality Chemical Ltd. | 781.05 | 781.8 | 0.75 | 0.10 |
| Hindalco Industries Ltd. | 1029.5 | 1043.05 | 13.55 | 1.32 |
| Hindustan Aeronautics Ltd. | 5029.9 | 5095.6 | 65.70 | 1.31 |
| Hindustan Copper Ltd. | 529.05 | 562.7 | 33.65 | 6.36 |
| Hindustan Zinc Ltd. | 561.9 | 575.2 | 13.30 | 2.37 |
| IIFL Finance Ltd. | 631.15 | 632.1 | 0.95 | 0.15 |
| Indegene Ltd. | 555.8 | 560.05 | 4.25 | 0.76 |
| Indian Railway Catering And Tourism Corporation Ltd. | 497.5 | 498.5 | 1.00 | 0.20 |
| Indigo Paints Ltd. | 1148.7 | 1164.6 | 15.90 | 1.38 |
| Info Edge (India) Ltd. | 1343 | 1364.2 | 21.20 | 1.58 |
| Inox India Ltd. | 1943 | 1954.3 | 11.30 | 0.58 |
| Inox Wind Ltd. | 73.67 | 74.72 | 1.05 | 1.43 |
| International Gemological Institute Ltd. | 345.9 | 353.3 | 7.40 | 2.14 |
| Ipca Laboratories Ltd. | 1734.2 | 1868.1 | 133.90 | 7.72 |
| ITC Hotels Ltd. | 164.93 | 165.12 | 0.19 | 0.12 |
| Jindal Steel Ltd. | 1091.5 | 1105 | 13.50 | 1.24 |
| JK Lakshmi Cement Ltd. | 549.05 | 551.05 | 2.00 | 0.36 |
| JK Paper Ltd. | 379.9 | 381.05 | 1.15 | 0.30 |
| Jubilant FoodWorks Ltd. | 504.1 | 509.05 | 4.95 | 0.98 |
| Jyoti CNC Automation Ltd. | 826.9 | 850 | 23.10 | 2.79 |
| K.P.R. Mill Ltd. | 1110 | 1120.8 | 10.80 | 0.97 |
| Kalpataru Projects International Ltd. | 1352.2 | 1364.1 | 11.90 | 0.88 |
| Kalyan Jewellers India Ltd. | 608.25 | 618.1 | 9.85 | 1.62 |
| Kansai Nerolac Paints Ltd. | 204.75 | 205.5 | 0.75 | 0.37 |
| Kaynes Technology India Ltd. | 3660.2 | 3682.5 | 22.30 | 0.61 |
| KEI Industries Ltd. | 5700 | 5865.7 | 165.70 | 2.91 |
| KFin Technologies Ltd. | 940 | 944.95 | 4.95 | 0.53 |
| Kirloskar Brothers Ltd. | 1905.5 | 1937.6 | 32.10 | 1.68 |
| Kotak Mahindra Bank Ltd. | 391.15 | 391.9 | 0.75 | 0.19 |
| L&T Finance Ltd. | 306.3 | 310.1 | 3.80 | 1.24 |
| L&T Technology Services Ltd. | 3476.8 | 3501.9 | 25.10 | 0.72 |
| Laxmi Organic Industries Ltd. | 176.05 | 178.43 | 2.38 | 1.35 |
| Lemon Tree Hotels Ltd. | 108.92 | 109.24 | 0.32 | 0.29 |
| Lloyds Metals & Energy Ltd. | 1918.6 | 1927 | 8.40 | 0.44 |
| Maharashtra Scooters Ltd. | 13330 | 13392 | 62.00 | 0.47 |
| Mangalore Refinery And Petrochemicals Ltd. | 170.54 | 170.71 | 0.17 | 0.10 |
| Maruti Suzuki India Ltd. | 13834 | 13883 | 49.00 | 0.35 |
| Max Financial Services Ltd. | 1538.1 | 1554.9 | 16.80 | 1.09 |
| Meesho Ltd. | 191.16 | 193.51 | 2.35 | 1.23 |
| Metropolis Healthcare Ltd. | 545.5 | 549.6 | 4.10 | 0.75 |
| Minda Corporation Ltd. | 720.05 | 725.55 | 5.50 | 0.76 |
| Motilal Oswal Financial Services Ltd. | 903.7 | 932.6 | 28.90 | 3.20 |
| MTAR Technologies Ltd. | 7056 | 7058 | 2.00 | 0.03 |
| Multi Commodity Exchange Of India Ltd. | 2911.5 | 2943 | 31.50 | 1.08 |
| Muthoot Finance Ltd. | 2842 | 2874.8 | 32.80 | 1.15 |
| National Aluminium Company Ltd. | 376 | 390.65 | 14.65 | 3.90 |
| NBCC (India) Ltd. | 89.15 | 89.21 | 0.06 | 0.07 |
| Netweb Technologies India Ltd. | 5007.2 | 5203 | 195.80 | 3.91 |
| Neuland Laboratories Ltd. | 23320 | 23757 | 437.00 | 1.87 |
| Nippon Life India Asset Management Ltd. | 1167.9 | 1190.2 | 22.30 | 1.91 |
| Nuvama Wealth Management Ltd. | 1670.1 | 1685.8 | 15.70 | 0.94 |
| Oberoi Realty Ltd. | 1846 | 1870.5 | 24.50 | 1.33 |
| Oil & Natural Gas Corporation Ltd. | 236.4 | 237.35 | 0.95 | 0.40 |
| Oil India Ltd. | 468.5 | 475.7 | 7.20 | 1.54 |
| Olectra Greentech Ltd. | 1316.9 | 1321.3 | 4.40 | 0.33 |
| Onesource Specialty Pharma Ltd. | 1559.2 | 1565.5 | 6.30 | 0.40 |
| Oracle Financial Services Software Ltd. | 11828 | 11878 | 50.00 | 0.42 |
| Page Industries Ltd. | 36750 | 37020 | 270.00 | 0.73 |
| PB Fintech Ltd. | 1741 | 1750.7 | 9.70 | 0.56 |
| Polycab India Ltd. | 9240 | 9377 | 137.00 | 1.48 |
| Poonawalla Fincorp Ltd. | 497.9 | 500.6 | 2.70 | 0.54 |
| Power Grid Corporation Of India Ltd. | 266.05 | 266.3 | 0.25 | 0.09 |
| Premier Energies Ltd. | 1017.3 | 1018.9 | 1.60 | 0.16 |
| PVR Inox Ltd. | 1174 | 1198.4 | 24.40 | 2.08 |
| Quess Corp Ltd. | 337.8 | 339.8 | 2.00 | 0.59 |
| Rajesh Exports Ltd. | 81.62 | 83.51 | 1.89 | 2.32 |
| Ramkrishna Forgings Ltd. | 732.6 | 743.65 | 11.05 | 1.51 |
| RattanIndia Enterprises Ltd. | 30.05 | 30.28 | 0.23 | 0.77 |
| Raymond Lifestyle Ltd. | 741.2 | 763.7 | 22.50 | 3.04 |
| Raymond Ltd. | 635.45 | 636 | 0.55 | 0.09 |
| REC Ltd. | 335 | 336.1 | 1.10 | 0.33 |
| Redington Ltd. | 334.05 | 335.75 | 1.70 | 0.51 |
| Restaurant Brands Asia Ltd. | 99.08 | 99.59 | 0.51 | 0.51 |
| Route Mobile Ltd. | 505.25 | 505.9 | 0.65 | 0.13 |
| Sammaan Capital Ltd. | 152.39 | 154.38 | 1.99 | 1.31 |
| Samvardhana Motherson International Ltd. | 168.3 | 168.78 | 0.48 | 0.29 |
| Sapphire Foods India Ltd. | 234.72 | 235.01 | 0.29 | 0.12 |
| Shree Renuka Sugars Ltd. | 21.95 | 22.88 | 0.93 | 4.24 |
| Shriram Finance Ltd. | 1122 | 1126.4 | 4.40 | 0.39 |
| Siemens Energy India Ltd. | 3536.3 | 3561.5 | 25.20 | 0.71 |
| SKF India Ltd. | 1573.3 | 1573.9 | 0.60 | 0.04 |
| Solar Industries India Ltd. | 19969 | 20065 | 96.00 | 0.48 |
| Sona BLW Precision Forgings Ltd. | 792 | 810.15 | 18.15 | 2.29 |
| SRF Ltd. | 2606 | 2622 | 16.00 | 0.61 |
| Sterling and Wilson Renewable Energy Ltd. | 202.01 | 202.66 | 0.65 | 0.32 |
| Sterlite Technologies Ltd. | 647.75 | 653 | 5.25 | 0.81 |
| Sun Pharma Advanced Research Company Ltd. | 197.98 | 198.66 | 0.68 | 0.34 |
| Sun TV Network Ltd. | 484.6 | 489.55 | 4.95 | 1.02 |
| Supreme Industries Ltd. | 3558.9 | 3605 | 46.10 | 1.30 |
| Suzlon Energy Ltd. | 47.1 | 47.96 | 0.86 | 1.83 |
| The Federal Bank Ltd. | 351.3 | 351.75 | 0.45 | 0.13 |
| The India Cements Ltd. | 375.3 | 375.6 | 0.30 | 0.08 |
| The Ramco Cements Ltd. | 907.2 | 913.15 | 5.95 | 0.66 |
| Thermax Ltd. | 4044.9 | 4181.5 | 136.60 | 3.38 |
| Titan Company Ltd. | 5056.2 | 5088.5 | 32.30 | 0.64 |
| Torrent Pharmaceuticals Ltd. | 4833 | 4864 | 31.00 | 0.64 |
| Trident Ltd. | 24.34 | 24.45 | 0.11 | 0.45 |
| Triveni Engineering & Industries Ltd. | 266.42 | 286 | 19.58 | 7.35 |
| Triveni Turbine Ltd. | 592.4 | 594.45 | 2.05 | 0.35 |
| TVS Motor Company Ltd. | 4307 | 4379.1 | 72.10 | 1.67 |
| Ultratech Cement Ltd. | 11619 | 11625 | 6.00 | 0.05 |
| UNO Minda Ltd. | 1240 | 1260.5 | 20.50 | 1.65 |
| UPL Ltd. | 563 | 564 | 1.00 | 0.18 |
| Usha Martin Ltd. | 487.95 | 489.2 | 1.25 | 0.26 |
| V-Guard Industries Ltd. | 326.75 | 327 | 0.25 | 0.08 |
| Vardhman Textiles Ltd. | 590.6 | 596.55 | 5.95 | 1.01 |
| Varroc Engineering Ltd. | 847.9 | 863.35 | 15.45 | 1.82 |
| Varun Beverages Ltd. | 435 | 435.7 | 0.70 | 0.16 |
| Vedant Fashions Ltd. | 528.75 | 531.2 | 2.45 | 0.46 |
| Vedanta Ltd. | 267.5 | 269.95 | 2.45 | 0.92 |
| Vijaya Diagnostic Centre Ltd. | 1474.1 | 1485 | 10.90 | 0.74 |
| Vishal Mega Mart Ltd. | 105.2 | 105.5 | 0.30 | 0.29 |
| Welspun Living Ltd. | 164.06 | 168.64 | 4.58 | 2.79 |
| Yes Bank Ltd. | 22.67 | 22.75 | 0.08 | 0.35 |
| Zydus Lifesciences Ltd. | 1135.2 | 1148.3 | 13.10 | 1.15 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1180 | 1151.6 | -28.40 | -2.41 |
| 3M India Ltd. | 35340 | 35020 | -320.00 | -0.91 |
| Aarti Industries Ltd. | 534.1 | 525.2 | -8.90 | -1.67 |
| Aavas Financiers Ltd. | 1397.4 | 1387.6 | -9.80 | -0.70 |
| Abbott India Ltd. | 27060 | 26735 | -325.00 | -1.20 |
| ACC Ltd. | 1321.4 | 1301.4 | -20.00 | -1.51 |
| Adani Energy Solutions Ltd. | 1616 | 1601 | -15.00 | -0.93 |
| Adani Enterprises Ltd. | 3035.1 | 3016 | -19.10 | -0.63 |
| Adani Green Energy Ltd. | 1348 | 1327 | -21.00 | -1.56 |
| Adani Ports and Special Economic Zone Ltd. | 1700 | 1680.8 | -19.20 | -1.13 |
| Adani Power Ltd. | 205.25 | 202.3 | -2.95 | -1.44 |
| Adani Total Gas Ltd. | 654.05 | 648.1 | -5.95 | -0.91 |
| Aditya Birla Capital Ltd. | 401 | 397.45 | -3.55 | -0.89 |
| Aditya Birla Fashion and Retail Ltd. | 55.98 | 55 | -0.98 | -1.75 |
| Aditya Birla Real Estate Ltd. | 1402.9 | 1398.9 | -4.00 | -0.29 |
| Aether Industries Ltd. | 1625.1 | 1621.2 | -3.90 | -0.24 |
| AIA Engineering Ltd. | 4482.8 | 4397.4 | -85.40 | -1.91 |
| Alembic Pharmaceuticals Ltd. | 831.25 | 816.15 | -15.10 | -1.82 |
| Allcargo Logistics Ltd. | 10 | 9.88 | -0.12 | -1.20 |
| Alok Industries Ltd. | 11.62 | 11.53 | -0.09 | -0.77 |
| Amara Raja Energy & Mobility Ltd. | 945.95 | 940 | -5.95 | -0.63 |
| Ambuja Cements Ltd. | 417.5 | 409.6 | -7.90 | -1.89 |
| Anupam Rasayan India Ltd. | 1209.4 | 1206.6 | -2.80 | -0.23 |
| Apar Industries Ltd. | 16691 | 16544 | -147.00 | -0.88 |
| Apollo Hospitals Enterprise Ltd. | 8920.5 | 8882 | -38.50 | -0.43 |
| Apollo Tyres Ltd. | 444.1 | 439.7 | -4.40 | -0.99 |
| Asahi India Glass Ltd. | 939.2 | 936.25 | -2.95 | -0.31 |
| Astral Ltd. | 1556.3 | 1541.5 | -14.80 | -0.95 |
| Astrazeneca Pharma India Ltd. | 7753 | 7650 | -103.00 | -1.33 |
| Ather Energy Ltd. | 1511.5 | 1503.9 | -7.60 | -0.50 |
| AU Small Finance Bank Ltd. | 1081.9 | 1077 | -4.90 | -0.45 |
| Authum Investment & Infrastructure Ltd. | 564.9 | 556.45 | -8.45 | -1.50 |
| Avanti Feeds Ltd. | 861.4 | 853 | -8.40 | -0.98 |
| Avenue Supermarts Ltd. | 4060 | 4001.9 | -58.10 | -1.43 |
| AWL Agri Business Ltd. | 192.16 | 191.7 | -0.46 | -0.24 |
| Axis Bank Ltd. | 1217.4 | 1213.9 | -3.50 | -0.29 |
| Bajaj Housing Finance Ltd. | 84.33 | 83.88 | -0.45 | -0.53 |
| Balaji Amines Ltd. | 2133.8 | 2119.7 | -14.10 | -0.66 |
| Bandhan Bank Ltd. | 174.55 | 172.32 | -2.23 | -1.28 |
| Bank Of Baroda | 248.22 | 243.77 | -4.45 | -1.79 |
| Bank Of India | 144.1 | 141.2 | -2.90 | -2.01 |
| BASF India Ltd. | 4077.9 | 4007.8 | -70.10 | -1.72 |
| Bata India Ltd. | 755.7 | 747.95 | -7.75 | -1.03 |
| Belrise Industries Ltd. | 255.35 | 241.03 | -14.32 | -5.61 |
| Bharat Dynamics Ltd. | 1398 | 1385.3 | -12.70 | -0.91 |
| Bharat Petroleum Corporation Ltd. | 319.45 | 315.25 | -4.20 | -1.31 |
| Bharti Airtel Ltd. | 1992.1 | 1987.6 | -4.50 | -0.23 |
| Bikaji Foods International Ltd. | 613.3 | 613.25 | -0.05 | -0.01 |
| Biocon Ltd. | 417 | 410.5 | -6.50 | -1.56 |
| Birla Corporation Ltd. | 904.9 | 896.5 | -8.40 | -0.93 |
| Birlasoft Ltd. | 312.05 | 306.4 | -5.65 | -1.81 |
| BLS International Services Ltd. | 278.12 | 273.6 | -4.52 | -1.63 |
| Blue Dart Express Ltd. | 5141 | 5102 | -39.00 | -0.76 |
| Blue Star Ltd. | 1508 | 1505.2 | -2.80 | -0.19 |
| Bombay Burmah Trading Corporation Ltd. | 1468.2 | 1463.9 | -4.30 | -0.29 |
| Borosil Renewables Ltd. | 577.05 | 568.15 | -8.90 | -1.54 |
| Brigade Enterprises Ltd. | 591.55 | 586.25 | -5.30 | -0.90 |
| Britannia Industries Ltd. | 5558 | 5522 | -36.00 | -0.65 |
| BSE Ltd. | 3447 | 3305.3 | -141.70 | -4.11 |
| Campus Activewear Ltd. | 218.4 | 216.76 | -1.64 | -0.75 |
| Can Fin Homes Ltd. | 820.8 | 807.95 | -12.85 | -1.57 |
| Canara Bank | 131.25 | 129.4 | -1.85 | -1.41 |
| Caplin Point Laboratories Ltd. | 2480.5 | 2444.1 | -36.40 | -1.47 |
| Capri Global Capital Ltd. | 226.52 | 223.8 | -2.72 | -1.20 |
| Carborundum Universal Ltd. | 1151.6 | 1127.2 | -24.40 | -2.12 |
| CCL Products (India) Ltd. | 1133.4 | 1131.6 | -1.80 | -0.16 |
| Ceat Ltd. | 3688.8 | 3647 | -41.80 | -1.13 |
| Cello World Ltd. | 377.6 | 373.95 | -3.65 | -0.97 |
| Central Bank Of India | 31.4 | 31.19 | -0.21 | -0.67 |
| Central Depository Services (India) Ltd. | 1344.4 | 1332 | -12.40 | -0.92 |
| Century Plyboards (India) Ltd. | 756.55 | 750 | -6.55 | -0.87 |
| Cera Sanitaryware Ltd. | 5872 | 5781.5 | -90.50 | -1.54 |
| Chambal Fertilisers and Chemicals Ltd. | 442.7 | 439 | -3.70 | -0.84 |
| Chemplast Sanmar Ltd. | 184.1 | 181.79 | -2.31 | -1.25 |
| Cholamandalam Financial Holdings Ltd. | 1597.2 | 1556.5 | -40.70 | -2.55 |
| Cholamandalam Investment and Finance Company Ltd. | 1894.4 | 1886.1 | -8.30 | -0.44 |
| Cipla Ltd. | 1450 | 1428.8 | -21.20 | -1.46 |
| Coal India Ltd. | 407.1 | 406.95 | -0.15 | -0.04 |
| Cochin Shipyard Ltd. | 1496.5 | 1471.5 | -25.00 | -1.67 |
| Coforge Ltd. | 1812 | 1808.9 | -3.10 | -0.17 |
| Colgate-Palmolive (India) Ltd. | 1981 | 1967.6 | -13.40 | -0.68 |
| Computer Age Management Services Ltd. | 762.25 | 760.75 | -1.50 | -0.20 |
| Container Corporation Of India Ltd. | 527 | 519 | -8.00 | -1.52 |
| CreditAccess Grameen Ltd. | 1549.4 | 1529.3 | -20.10 | -1.30 |
| CRISIL Ltd. | 4475.9 | 4445.4 | -30.50 | -0.68 |
| Crompton Greaves Consumer Electricals Ltd. | 248.3 | 245.3 | -3.00 | -1.21 |
| Cyient Ltd. | 867.05 | 853.65 | -13.40 | -1.55 |
| DCM Shriram Ltd. | 1024.7 | 1018.6 | -6.10 | -0.60 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1496.4 | 1494.6 | -1.80 | -0.12 |
| Delhivery Ltd. | 459.7 | 455.3 | -4.40 | -0.96 |
| Devyani International Ltd. | 143.76 | 143.44 | -0.32 | -0.22 |
| DLF Ltd. | 665 | 663.5 | -1.50 | -0.23 |
| DOMS Industries Ltd. | 2215.9 | 2207.3 | -8.60 | -0.39 |
| Dr. Lal Pathlabs Ltd. | 1916.3 | 1899 | -17.30 | -0.90 |
| Dr. Reddy's Laboratories Ltd. | 1200 | 1190.7 | -9.30 | -0.77 |
| Easy Trip Planners Ltd. | 6.4 | 6.06 | -0.34 | -5.31 |
| eClerx Services Ltd. | 1897 | 1855.1 | -41.90 | -2.21 |
| EIH Ltd. | 300.35 | 299 | -1.35 | -0.45 |
| Elecon Engineering Company Ltd. | 432.35 | 432.05 | -0.30 | -0.07 |
| Emami Ltd. | 403.3 | 402 | -1.30 | -0.32 |
| Emcure Pharmaceuticals Ltd. | 1932.3 | 1897.7 | -34.60 | -1.79 |
| Emmvee Photovoltaic Power Ltd. | 321.5 | 321.3 | -0.20 | -0.06 |
| Engineers India Ltd. | 243.68 | 240.15 | -3.53 | -1.45 |
| Equitas Small Finance Bank Ltd. | 74.52 | 74.35 | -0.17 | -0.23 |
| Eris Lifesciences Ltd. | 1358.5 | 1341.5 | -17.00 | -1.25 |
| Exide Industries Ltd. | 476.1 | 471.8 | -4.30 | -0.90 |
| FDC Ltd. | 354.2 | 352.3 | -1.90 | -0.54 |
| Finolex Industries Ltd. | 159.24 | 157.86 | -1.38 | -0.87 |
| Five-Star Business Finance Ltd. | 550.2 | 539.05 | -11.15 | -2.03 |
| Fortis Healthcare Ltd. | 929 | 910.1 | -18.90 | -2.03 |
| FSN E-Commerce Ventures Ltd. | 331 | 326.8 | -4.20 | -1.27 |
| GAIL (India) Ltd. | 174.9 | 172.18 | -2.72 | -1.56 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2618.6 | 2595.5 | -23.10 | -0.88 |
| GE Vernova T&D India Ltd. | 4350 | 4340 | -10.00 | -0.23 |
| Gillette India Ltd. | 7600 | 7570 | -30.00 | -0.39 |
| Gland Pharma Ltd. | 2970.2 | 2927 | -43.20 | -1.45 |
| Glenmark Pharmaceuticals Ltd. | 2318.4 | 2311 | -7.40 | -0.32 |
| Go Digit General Insurance Ltd. | 259.65 | 255.55 | -4.10 | -1.58 |
| Godfrey Phillips India Ltd. | 2149 | 2125.8 | -23.20 | -1.08 |
| Godrej Consumer Products Ltd. | 934.3 | 927.2 | -7.10 | -0.76 |
| Godrej Industries Ltd. | 1252.5 | 1217.2 | -35.30 | -2.82 |
| Godrej Properties Ltd. | 1990 | 1977.9 | -12.10 | -0.61 |
| Granules India Ltd. | 858.4 | 852.3 | -6.10 | -0.71 |
| Grasim Industries Ltd. | 3248.7 | 3245.1 | -3.60 | -0.11 |
| Grindwell Norton Ltd. | 2167.5 | 2164.1 | -3.40 | -0.16 |
| Gujarat Ambuja Exports Ltd. | 172.81 | 169.99 | -2.82 | -1.63 |
| Gujarat Fluorochemicals Ltd. | 4737.8 | 4677.1 | -60.70 | -1.28 |
| Happiest Minds Technologies Ltd. | 420.2 | 408.55 | -11.65 | -2.77 |
| HBL Engineering Ltd. | 678.5 | 668.65 | -9.85 | -1.45 |
| HCL Technologies Ltd. | 1360 | 1331.6 | -28.40 | -2.09 |
| HDFC Bank Ltd. | 727 | 724.95 | -2.05 | -0.28 |
| HEG Ltd. | 701 | 696.4 | -4.60 | -0.66 |
| Hero MotoCorp Ltd. | 5790 | 5771.5 | -18.50 | -0.32 |
| Hexaware Technologies Ltd. | 569.85 | 561.7 | -8.15 | -1.43 |
| HFCL Ltd. | 223.11 | 222.11 | -1.00 | -0.45 |
| Hindustan Petroleum Corporation Ltd. | 373.5 | 370 | -3.50 | -0.94 |
| Hindustan Unilever Ltd. | 2077 | 2063.5 | -13.50 | -0.65 |
| Hitachi Energy India Ltd. | 35700 | 35675 | -25.00 | -0.07 |
| Home First Finance Company India Ltd. | 1176.5 | 1175 | -1.50 | -0.13 |
| Honasa Consumer Ltd. | 502.8 | 489.2 | -13.60 | -2.70 |
| Honeywell Automation India Ltd. | 37205 | 36550 | -655.00 | -1.76 |
| Housing & Urban Development Corporation Ltd. | 189.99 | 186.79 | -3.20 | -1.68 |
| Hyundai Motor India Ltd. | 2199 | 2184.1 | -14.90 | -0.68 |
| ICICI Bank Ltd. | 1417 | 1411.3 | -5.70 | -0.40 |
| ICICI Lombard General Insurance Company Ltd. | 1630 | 1624.8 | -5.20 | -0.32 |
| ICICI Prudential Life Insurance Company Ltd. | 509.15 | 506.45 | -2.70 | -0.53 |
| IDBI Bank Ltd. | 82.45 | 81.58 | -0.87 | -1.06 |
| IDFC First Bank Ltd. | 85.69 | 84.67 | -1.02 | -1.19 |
| Indiamart Intermesh Ltd. | 1789.9 | 1769.3 | -20.60 | -1.15 |
| Indian Bank | 894.95 | 871.9 | -23.05 | -2.58 |
| Indian Energy Exchange Ltd. | 124.75 | 124.13 | -0.62 | -0.50 |
| Indian Oil Corporation Ltd. | 139.4 | 138.24 | -1.16 | -0.83 |
| Indian Overseas Bank | 33.59 | 33.27 | -0.32 | -0.95 |
| Indian Railway Finance Corporation Ltd. | 87.57 | 86.3 | -1.27 | -1.45 |
| Indian Renewable Energy Development Agency Ltd. | 116.25 | 115.32 | -0.93 | -0.80 |
| Indraprastha Gas Ltd. | 151.7 | 149.33 | -2.37 | -1.56 |
| Indus Towers Ltd. | 384.35 | 379 | -5.35 | -1.39 |
| IndusInd Bank Ltd. | 1020.8 | 1004.8 | -16.00 | -1.57 |
| Infosys Ltd. | 1169.2 | 1139.9 | -29.30 | -2.51 |
| Intellect Design Arena Ltd. | 700.6 | 689.75 | -10.85 | -1.55 |
| Interglobe Aviation Ltd. | 5310 | 5299.5 | -10.50 | -0.20 |
| Inventurus Knowledge Solutions Ltd. | 1840 | 1834.3 | -5.70 | -0.31 |
| IRB Infrastructure Developers Ltd. | 19.26 | 19.09 | -0.17 | -0.88 |
| Ircon International Ltd. | 124.79 | 123.49 | -1.30 | -1.04 |
| ITC Ltd. | 278.2 | 273.55 | -4.65 | -1.67 |
| ITI Ltd. | 276.75 | 275.05 | -1.70 | -0.61 |
| Jai Balaji Industries Ltd. | 70.6 | 69.26 | -1.34 | -1.90 |
| Jaiprakash Power Ventures Ltd. | 17.39 | 17.33 | -0.06 | -0.35 |
| JBM Auto Ltd. | 622.95 | 622.6 | -0.35 | -0.06 |
| Jindal Saw Ltd. | 267.1 | 265.5 | -1.60 | -0.60 |
| Jindal Stainless Ltd. | 737.85 | 737.15 | -0.70 | -0.09 |
| JIO Financial Services Ltd. | 249.05 | 247.3 | -1.75 | -0.70 |
| JK Cement Ltd. | 5306.5 | 5288.5 | -18.00 | -0.34 |
| JK Tyre & Industries Ltd. | 384.1 | 381.6 | -2.50 | -0.65 |
| JM Financial Ltd. | 126.43 | 126.15 | -0.28 | -0.22 |
| JSW Dulux Ltd. | 3167.4 | 3145.4 | -22.00 | -0.69 |
| JSW Energy Ltd. | 560 | 551.1 | -8.90 | -1.59 |
| JSW Holdings Ltd. | 11874 | 11807 | -67.00 | -0.56 |
| JSW Infrastructure Ltd. | 339.15 | 332.6 | -6.55 | -1.93 |
| JSW Steel Ltd. | 1270 | 1264.6 | -5.40 | -0.43 |
| Jubilant Ingrevia Ltd. | 736.95 | 729.8 | -7.15 | -0.97 |
| Jubilant Pharmova Ltd. | 865.8 | 854.35 | -11.45 | -1.32 |
| Jupiter Wagons Ltd. | 256.5 | 249.25 | -7.25 | -2.83 |
| Jyothy Labs Ltd. | 199.36 | 199.27 | -0.09 | -0.05 |
| Kajaria Ceramics Ltd. | 1253.4 | 1243.2 | -10.20 | -0.81 |
| Karur Vysya Bank Ltd. | 331.75 | 331.3 | -0.45 | -0.14 |
| KEC International Ltd. | 439.9 | 435.8 | -4.10 | -0.93 |
| Kirloskar Oil Engines Ltd. | 2100.1 | 2080.5 | -19.60 | -0.93 |
| KNR Constructions Ltd. | 132.43 | 128.47 | -3.96 | -2.99 |
| KPIT Technologies Ltd. | 614 | 606 | -8.00 | -1.30 |
| KRBL Ltd. | 386.4 | 383.3 | -3.10 | -0.80 |
| Krishna Institute of Medical Sciences Ltd | 809.1 | 808 | -1.10 | -0.14 |
| KSB Ltd. | 801.25 | 788.85 | -12.40 | -1.55 |
| Larsen & Toubro Ltd. | 4057 | 4040.4 | -16.60 | -0.41 |
| Latent View Analytics Ltd. | 285.2 | 283.6 | -1.60 | -0.56 |
| Laurus Labs Ltd. | 1787.3 | 1785.4 | -1.90 | -0.11 |
| Leela Palaces Hotels & Resorts Ltd. | 510.05 | 505.55 | -4.50 | -0.88 |
| LIC Housing Finance Ltd. | 500 | 497.5 | -2.50 | -0.50 |
| Life Insurance Corporation of India | 413.5 | 413.2 | -0.30 | -0.07 |
| Linde India Ltd. | 6696 | 6623.5 | -72.50 | -1.08 |
| Lodha Developers Ltd. | 1243.9 | 1232.1 | -11.80 | -0.95 |
| LTM Ltd. | 4715 | 4650 | -65.00 | -1.38 |
| Lupin Ltd. | 2235 | 2221.8 | -13.20 | -0.59 |
| Mahanagar Gas Ltd. | 1138.7 | 1123.2 | -15.50 | -1.36 |
| Maharashtra Seamless Ltd. | 612.45 | 610.5 | -1.95 | -0.32 |
| Mahindra & Mahindra Financial Services Ltd. | 390.1 | 389.4 | -0.70 | -0.18 |
| Mahindra & Mahindra Ltd. | 3428.3 | 3400.1 | -28.20 | -0.82 |
| Mahindra Holidays & Resorts India Ltd. | 226.62 | 225.72 | -0.90 | -0.40 |
| Manappuram Finance Ltd. | 349 | 347.3 | -1.70 | -0.49 |
| Mankind Pharma Ltd. | 2425.2 | 2394.2 | -31.00 | -1.28 |
| Marico Ltd. | 865.2 | 860.8 | -4.40 | -0.51 |
| Mastek Ltd. | 1832.2 | 1803.6 | -28.60 | -1.56 |
| Max Healthcare Institute Ltd. | 1008.6 | 997.5 | -11.10 | -1.10 |
| Mazagon Dock Shipbuilders Ltd. | 2580 | 2573 | -7.00 | -0.27 |
| Medplus Health Services Ltd. | 668.95 | 656.8 | -12.15 | -1.82 |
| MMTC Ltd. | 64.35 | 63.83 | -0.52 | -0.81 |
| Motherson Sumi Wiring India Ltd. | 40.35 | 40.25 | -0.10 | -0.25 |
| Mphasis Ltd. | 2545 | 2502.9 | -42.10 | -1.65 |
| MRF Ltd. | 133490 | 133050 | -440.00 | -0.33 |
| Narayana Hrudayalaya Ltd. | 1832.6 | 1821.6 | -11.00 | -0.60 |
| Natco Pharma Ltd. | 903.15 | 881.55 | -21.60 | -2.39 |
| Nava Ltd. | 572.65 | 558.4 | -14.25 | -2.49 |
| Navin Fluorine International Ltd. | 8235 | 8201 | -34.00 | -0.41 |
| NCC Ltd. | 140.65 | 138.89 | -1.76 | -1.25 |
| Nestle India Ltd. | 1499.1 | 1478.1 | -21.00 | -1.40 |
| Network 18 Media & Investments Ltd. | 29.01 | 28.98 | -0.03 | -0.10 |
| NHPC Ltd. | 76.9 | 76.21 | -0.69 | -0.90 |
| NLC India Ltd. | 275.4 | 271.7 | -3.70 | -1.34 |
| NMDC Ltd. | 84.4 | 81.63 | -2.77 | -3.28 |
| NMDC Steel Ltd. | 44.5 | 41.21 | -3.29 | -7.39 |
| NTPC Green Energy Ltd. | 91.93 | 91.58 | -0.35 | -0.38 |
| NTPC Ltd. | 340 | 337.5 | -2.50 | -0.74 |
| Nuvoco Vistas Corporation Ltd. | 331.55 | 328 | -3.55 | -1.07 |
| One97 Communications Ltd. | 1603 | 1602 | -1.00 | -0.06 |
| Patanjali Foods Ltd. | 352 | 351.6 | -0.40 | -0.11 |
| PCBL Chemical Ltd. | 309.8 | 309 | -0.80 | -0.26 |
| Persistent Systems Ltd. | 5580 | 5565 | -15.00 | -0.27 |
| Petronet LNG Ltd. | 282.6 | 282.4 | -0.20 | -0.07 |
| PG Electroplast Ltd. | 601 | 597.9 | -3.10 | -0.52 |
| PI Industries Ltd. | 2490.1 | 2481.2 | -8.90 | -0.36 |
| Pidilite Industries Ltd. | 1693 | 1681.2 | -11.80 | -0.70 |
| Piramal Pharma Ltd. | 206.64 | 205.2 | -1.44 | -0.70 |
| PNB Housing Finance Ltd. | 1150.5 | 1139.2 | -11.30 | -0.98 |
| PNC Infratech Ltd. | 217.92 | 213.75 | -4.17 | -1.91 |
| Poly Medicure Ltd. | 1786.2 | 1757.6 | -28.60 | -1.60 |
| Power Finance Corporation Ltd. | 376 | 373.8 | -2.20 | -0.59 |
| Praj Industries Ltd. | 335.25 | 330.6 | -4.65 | -1.39 |
| Prestige Estates Projects Ltd. | 1592.5 | 1570.6 | -21.90 | -1.38 |
| Prince Pipes and Fittings Ltd. | 284 | 282.2 | -1.80 | -0.63 |
| Procter & Gamble Hygiene and Health Care Ltd. | 8426.5 | 8381 | -45.50 | -0.54 |
| Punjab National Bank | 118 | 116.08 | -1.92 | -1.63 |
| Radico Khaitan Ltd. | 4650 | 4646.5 | -3.50 | -0.08 |
| Rail Vikas Nigam Ltd. | 227.35 | 226.2 | -1.15 | -0.51 |
| Railtel Corporation Of India Ltd. | 282.15 | 278.25 | -3.90 | -1.38 |
| Rainbow Children's Medicare Ltd. | 1461.8 | 1455.6 | -6.20 | -0.42 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.05 | 123.11 | -0.94 | -0.76 |
| Ratnamani Metals & Tubes Ltd. | 2352 | 2331.8 | -20.20 | -0.86 |
| RBL Bank Ltd. | 385 | 382.25 | -2.75 | -0.71 |
| Reliance Industries Ltd. | 1310 | 1301.7 | -8.30 | -0.63 |
| Reliance Infrastructure Ltd. | 67.12 | 65.78 | -1.34 | -2.00 |
| Reliance Power Ltd. | 22.98 | 22.43 | -0.55 | -2.39 |
| RHI Magnesita India Ltd. | 379.85 | 375.85 | -4.00 | -1.05 |
| Rites Ltd. | 221.06 | 218.81 | -2.25 | -1.02 |
| RR Kabel Ltd. | 2785.6 | 2749.1 | -36.50 | -1.31 |
| Safari Industries (India) Ltd. | 1498.5 | 1488.2 | -10.30 | -0.69 |
| Sagility Ltd. | 42.28 | 42.23 | -0.05 | -0.12 |
| Sanofi India Ltd. | 3242.9 | 3197.5 | -45.40 | -1.40 |
| Sarda Energy & Minerals Ltd. | 531.15 | 519.8 | -11.35 | -2.14 |
| Saregama India Ltd. | 527.3 | 524.6 | -2.70 | -0.51 |
| SBFC Finance Ltd. | 94.05 | 93.05 | -1.00 | -1.06 |
| SBI Cards And Payment Services Ltd. | 633 | 632.6 | -0.40 | -0.06 |
| SBI Life Insurance Company Ltd. | 1795 | 1790.9 | -4.10 | -0.23 |
| Schaeffler India Ltd. | 4043.2 | 4032 | -11.20 | -0.28 |
| Schneider Electric Infrastructure Ltd. | 1369.2 | 1206.4 | -162.80 | -11.89 |
| Shree Cement Ltd. | 24795 | 24415 | -380.00 | -1.53 |
| Shyam Metalics And Energy Ltd. | 999.6 | 985.8 | -13.80 | -1.38 |
| Siemens Ltd. | 3940 | 3923 | -17.00 | -0.43 |
| Signatureglobal (India) Ltd. | 809.25 | 805.55 | -3.70 | -0.46 |
| SJVN Ltd. | 67.21 | 66.59 | -0.62 | -0.92 |
| Sobha Ltd. | 1328.2 | 1309.4 | -18.80 | -1.42 |
| Sonata Software Ltd. | 325.9 | 321 | -4.90 | -1.50 |
| Star Health and Allied Insurance Company Ltd. | 585.15 | 583.8 | -1.35 | -0.23 |
| State Bank Of India | 1067.7 | 1054 | -13.70 | -1.28 |
| Sumitomo Chemical India Ltd. | 564.95 | 557.25 | -7.70 | -1.36 |
| Sun Pharmaceutical Industries Ltd. | 1930 | 1905.6 | -24.40 | -1.26 |
| Sundaram Finance Ltd. | 4470.5 | 4470.1 | -0.40 | -0.01 |
| Sundram Fasteners Ltd. | 1217.6 | 1215 | -2.60 | -0.21 |
| Sunteck Realty Ltd. | 299.05 | 295.7 | -3.35 | -1.12 |
| Swan Corp Ltd. | 304.6 | 303.7 | -0.90 | -0.30 |
| Syngene International Ltd. | 401.45 | 399.8 | -1.65 | -0.41 |
| Syrma SGS Technology Ltd. | 1465.2 | 1461.3 | -3.90 | -0.27 |
| Tamilnad Mercantile Bank Ltd. | 849.4 | 836.6 | -12.80 | -1.51 |
| Tanla Platforms Ltd. | 582.05 | 571.35 | -10.70 | -1.84 |
| Tata Chemicals Ltd. | 670.65 | 666 | -4.65 | -0.69 |
| Tata Communications Ltd. | 1718.1 | 1690.9 | -27.20 | -1.58 |
| Tata Consultancy Services Ltd. | 2361 | 2319.3 | -41.70 | -1.77 |
| Tata Consumer Products Ltd. | 1079.5 | 1072 | -7.50 | -0.69 |
| Tata Elxsi Ltd. | 3772.7 | 3742.7 | -30.00 | -0.80 |
| Tata Investment Corporation Ltd. | 667.3 | 655.3 | -12.00 | -1.80 |
| Tata Motors Ltd. | 474.3 | 467.85 | -6.45 | -1.36 |
| Tata Motors Passenger Vehicles Ltd. | 334.5 | 331.65 | -2.85 | -0.85 |
| Tata Power Company Ltd. | 382.05 | 378.6 | -3.45 | -0.90 |
| Tata Steel Ltd. | 183.5 | 182.6 | -0.90 | -0.49 |
| Tata Technologies Ltd. | 867.9 | 850.2 | -17.70 | -2.04 |
| Tata Teleservices (Maharashtra) Ltd. | 38.59 | 38.14 | -0.45 | -1.17 |
| Tech Mahindra Ltd. | 1632.8 | 1607.8 | -25.00 | -1.53 |
| Techno Electric & Engineering Company Ltd. | 968.4 | 943.45 | -24.95 | -2.58 |
| Tejas Networks Ltd. | 538.5 | 522.85 | -15.65 | -2.91 |
| The Fertilisers And Chemicals Travancore Ltd. | 807.7 | 794.9 | -12.80 | -1.58 |
| The Great Eastern Shipping Company Ltd. | 1284.5 | 1263.8 | -20.70 | -1.61 |
| The Indian Hotels Company Ltd. | 720 | 715.35 | -4.65 | -0.65 |
| The Jammu & Kashmir Bank Ltd. | 155.48 | 149.79 | -5.69 | -3.66 |
| The New India Assurance Company Ltd. | 179.08 | 177.16 | -1.92 | -1.07 |
| The Phoenix Mills Ltd. | 1890 | 1885.5 | -4.50 | -0.24 |
| Timken India Ltd. | 3275.8 | 3259.2 | -16.60 | -0.51 |
| Titagarh Rail Systems Ltd. | 831.35 | 815.6 | -15.75 | -1.89 |
| Torrent Power Ltd. | 1309.1 | 1303.9 | -5.20 | -0.40 |
| Transformers & Rectifiers (India) Ltd. | 298.05 | 295.4 | -2.65 | -0.89 |
| Trent Ltd. | 2978 | 2956 | -22.00 | -0.74 |
| Tube Investments of India Ltd. | 2733.5 | 2687.4 | -46.10 | -1.69 |
| TVS Supply Chain Solutions Ltd. | 123.39 | 120.88 | -2.51 | -2.03 |
| UCO Bank | 26 | 25.88 | -0.12 | -0.46 |
| Ujjivan Small Finance Bank Ltd. | 72.47 | 72.2 | -0.27 | -0.37 |
| Union Bank Of India | 187.38 | 185.65 | -1.73 | -0.92 |
| United Breweries Ltd. | 1376.6 | 1372.7 | -3.90 | -0.28 |
| United Spirits Ltd. | 1536 | 1533.7 | -2.30 | -0.15 |
| UTI Asset Management Company Ltd. | 908.05 | 904.15 | -3.90 | -0.43 |
| Vaibhav Global Ltd. | 228.3 | 226.4 | -1.90 | -0.83 |
| VIP Industries Ltd. | 299.8 | 295.1 | -4.70 | -1.57 |
| Vodafone Idea Ltd. | 14.11 | 13.8 | -0.31 | -2.20 |
| Voltas Ltd. | 1320.5 | 1272.8 | -47.70 | -3.61 |
| Waaree Energies Ltd. | 2682 | 2678.1 | -3.90 | -0.15 |
| Welspun Corp Ltd. | 1873.3 | 1852.1 | -21.20 | -1.13 |
| Westlife Foodworld Ltd | 582.9 | 578.05 | -4.85 | -0.83 |
| Whirlpool Of India Ltd. | 778.9 | 777.15 | -1.75 | -0.22 |
| Wipro Ltd. | 184 | 181.76 | -2.24 | -1.22 |
| Wockhardt Ltd. | 1932.7 | 1903 | -29.70 | -1.54 |
| Zee Entertainment Enterprises Ltd. | 102.28 | 101.9 | -0.38 | -0.37 |
| Zensar Technologies Ltd. | 490.8 | 486 | -4.80 | -0.98 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2636.7 | 2616.3 | -20.40 | -0.77 |
Market Stats
Advances
200
Declines
341
Unchanged
3
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1174.7 | 1174.7 | 1150.5 | 1180 | 1151.6 | -28.40 | -2.41 | 459969 | 52.97 | 1318 | 395.1 | 2026-08-17 11:44:59 |
| 3M India Ltd. | 3MINDIA | 35280 | 35280 | 34780 | 35340 | 35020 | -320.00 | -0.91 | 1819 | 6.37 | 40856.5 | 21300.45 | 2026-08-17 11:44:00 |
| Aarti Industries Ltd. | AARTIIND | 534.1 | 537.1 | 523.6 | 534.1 | 525.2 | -8.90 | -1.67 | 434190 | 22.80 | 924.4 | 338.05 | 2026-08-17 11:44:58 |
| Aavas Financiers Ltd. | AAVAS | 1390.1 | 1391 | 1380.4 | 1397.4 | 1387.6 | -9.80 | -0.70 | 22670 | 3.15 | 2339.35 | 1060.4 | 2026-08-17 11:44:58 |
| ABB India Ltd. | ABB | 7652.5 | 7760 | 7627 | 7649 | 7684.5 | 35.50 | 0.46 | 49386 | 37.95 | 9149.95 | 2640 | 2026-08-17 11:44:58 |
| Abbott India Ltd. | ABBOTINDIA | 27145 | 27150 | 26650 | 27060 | 26735 | -325.00 | -1.20 | 4274 | 11.43 | 37000 | 17325 | 2026-08-17 11:44:54 |
| ACC Ltd. | ACC | 1319 | 1321.5 | 1300.7 | 1321.4 | 1301.4 | -20.00 | -1.51 | 74979 | 9.76 | 2844 | 1251.7 | 2026-08-17 11:44:50 |
| Action Construction Equipment Ltd. | ACE | 1085 | 1110.6 | 1081.7 | 1085.6 | 1100.9 | 15.30 | 1.41 | 118258 | 13.02 | 1695 | 217.8 | 2026-08-17 11:44:48 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1621 | 1627.9 | 1594.2 | 1616 | 1601 | -15.00 | -0.93 | 1171278 | 187.52 | 4236.75 | 588 | 2026-08-17 11:44:59 |
| Adani Enterprises Ltd. | ADANIENT | 3049 | 3058.6 | 3009.6 | 3035.1 | 3016 | -19.10 | -0.63 | 392320 | 118.32 | 4190 | 1017.45 | 2026-08-17 11:44:58 |
| Adani Green Energy Ltd. | ADANIGREEN | 1346.9 | 1346.9 | 1326.1 | 1348 | 1327 | -21.00 | -1.56 | 325073 | 43.14 | 2572 | 439.1 | 2026-08-17 11:44:58 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1700 | 1704 | 1680 | 1700 | 1680.8 | -19.20 | -1.13 | 739032 | 124.22 | 1891.1 | 395.1 | 2026-08-17 11:44:59 |
| Adani Power Ltd. | ADANIPOWER | 205.25 | 205.75 | 201.77 | 205.25 | 202.3 | -2.95 | -1.44 | 5340013 | 108.03 | 895.85 | 128.1 | 2026-08-17 11:44:58 |
| Adani Total Gas Ltd. | ATGL | 655 | 655.05 | 647.2 | 654.05 | 648.1 | -5.95 | -0.91 | 172605 | 11.19 | 4000 | 462.8 | 2026-08-17 11:44:58 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 399.2 | 399.2 | 394.5 | 401 | 397.45 | -3.55 | -0.89 | 753932 | 29.97 | 430.7 | 105.3 | 2026-08-17 11:44:58 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 55.9 | 55.9 | 54.9 | 55.98 | 55 | -0.98 | -1.75 | 2139044 | 11.76 | 364.4 | 53.51 | 2026-08-17 11:44:58 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 88.7 | 89.66 | 87.68 | 88.77 | 89.41 | 0.64 | 0.72 | 2945672 | 26.34 | 2026-08-17 11:44:58 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1414.9 | 1443.8 | 1378.7 | 1402.9 | 1398.9 | -4.00 | -0.29 | 90244 | 12.62 | 3140 | 588 | 2026-08-17 11:44:58 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1008.3 | 1018.5 | 1001.2 | 1011.2 | 1013.4 | 2.20 | 0.22 | 49206 | 4.99 | 1224.9 | 307 | 2026-08-17 11:44:54 |
| Aegis Logistics Ltd. | AEGISLOG | 1266 | 1298.9 | 1261 | 1265.4 | 1292.7 | 27.30 | 2.16 | 353948 | 45.75 | 1497.8 | 246.6 | 2026-08-17 11:44:59 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 269.1 | 272.25 | 262.95 | 269.1 | 271.05 | 1.95 | 0.72 | 406804 | 11.03 | 2026-08-17 11:44:59 | ||
| Aether Industries Ltd. | AETHER | 1633 | 1647.9 | 1619.6 | 1625.1 | 1621.2 | -3.90 | -0.24 | 46231 | 7.49 | 1658 | 725 | 2026-08-17 11:44:59 |
| Afcons Infrastructure Ltd. | AFCONS | 267.75 | 272.55 | 267.75 | 268.8 | 270 | 1.20 | 0.45 | 184597 | 4.98 | 2026-08-17 11:44:59 | ||
| Affle 3i Ltd. | AFFLE | 1668.6 | 1679 | 1651 | 1668.8 | 1673 | 4.20 | 0.25 | 29070 | 4.86 | 2185.9 | 866.5 | 2026-08-17 11:44:58 |
| AIA Engineering Ltd. | AIAENG | 4423 | 4423 | 4342.7 | 4482.8 | 4397.4 | -85.40 | -1.91 | 25046 | 11.01 | 5180 | 2383.5 | 2026-08-17 11:44:58 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3691.1 | 3738 | 3650 | 3672.8 | 3702.5 | 29.70 | 0.81 | 50109 | 18.55 | 3738 | 1111.6 | 2026-08-17 11:44:59 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 726.6 | 747.3 | 715.1 | 726.6 | 741.15 | 14.55 | 2.00 | 140214 | 10.39 | 2026-08-17 11:44:59 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 824.8 | 827.8 | 816.15 | 831.25 | 816.15 | -15.10 | -1.82 | 18345 | 1.50 | 1303.9 | 462.3 | 2026-08-17 11:44:58 |
| Alkem Laboratories Ltd. | ALKEM | 5379.5 | 5483 | 5312 | 5368 | 5422.5 | 54.50 | 1.02 | 81024 | 43.94 | 6439.9 | 2855 | 2026-08-17 11:44:58 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1916.9 | 1950.9 | 1911 | 1916.9 | 1924.9 | 8.00 | 0.42 | 28056 | 5.40 | 3199 | 1212 | 2026-08-17 11:44:54 |
| Allcargo Logistics Ltd. | ALLCARGO | 10.01 | 10.24 | 9.81 | 10 | 9.88 | -0.12 | -1.20 | 6936296 | 6.85 | 495 | 7.11 | 2026-08-17 11:44:58 |
| Alok Industries Ltd. | ALOKINDS | 11.62 | 11.66 | 11.51 | 11.62 | 11.53 | -0.09 | -0.77 | 1032525 | 1.19 | 39.05 | 10.1 | 2026-08-17 11:44:49 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 945.95 | 949.4 | 938.15 | 945.95 | 940 | -5.95 | -0.63 | 189131 | 17.78 | 1775.95 | 479.15 | 2026-08-17 11:44:59 |
| Amber Enterprises India Ltd. | AMBER | 7355.5 | 7394 | 7246.5 | 7222 | 7278.5 | 56.50 | 0.78 | 391147 | 284.70 | 8974 | 1762.5 | 2026-08-17 11:44:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 417 | 417.05 | 409.5 | 417.5 | 409.6 | -7.90 | -1.89 | 1297372 | 53.14 | 706.95 | 315.3 | 2026-08-17 11:44:58 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2198 | 2200 | 2167.9 | 2174.7 | 2183 | 8.30 | 0.38 | 69596 | 15.19 | 4646 | 639.5 | 2026-08-17 11:44:54 |
| Angel One Ltd. | ANGELONE | 287 | 288.2 | 282.15 | 287.3 | 287.3 | 0.00 | 0.00 | 1463305 | 42.04 | 3896 | 208.63 | 2026-08-17 11:44:58 |
| Anupam Rasayan India Ltd. | ANURAS | 1210.5 | 1222.3 | 1203.5 | 1209.4 | 1206.6 | -2.80 | -0.23 | 79422 | 9.58 | 1415 | 570 | 2026-08-17 11:44:53 |
| Apar Industries Ltd. | APARINDS | 16700 | 16998 | 16470 | 16691 | 16544 | -147.00 | -0.88 | 82553 | 136.58 | 18465 | 1153 | 2026-08-17 11:44:58 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 2093 | 2110.9 | 2072.4 | 2083.3 | 2089 | 5.70 | 0.27 | 247134 | 51.63 | 2301.4 | 941 | 2026-08-17 11:44:58 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8917.5 | 8984 | 8861 | 8920.5 | 8882 | -38.50 | -0.43 | 146916 | 130.49 | 9050 | 3987.85 | 2026-08-17 11:44:58 |
| Apollo Tyres Ltd. | APOLLOTYRE | 444.1 | 444.25 | 439 | 444.1 | 439.7 | -4.40 | -0.99 | 85536 | 3.76 | 584.9 | 225.45 | 2026-08-17 11:44:53 |
| Aptus Value Housing Finance India Ltd. | APTUS | 249.05 | 253.85 | 246.45 | 250.5 | 253.8 | 3.30 | 1.32 | 360614 | 9.15 | 401.65 | 193.03 | 2026-08-17 11:44:48 |
| Archean Chemical Industries Ltd. | ACI | 506.95 | 515.05 | 501 | 503.3 | 512.25 | 8.95 | 1.78 | 65804 | 3.37 | 837.7 | 408.35 | 2026-08-17 11:44:59 |
| Asahi India Glass Ltd. | ASAHIINDIA | 945.8 | 955 | 934.2 | 939.2 | 936.25 | -2.95 | -0.31 | 146210 | 13.69 | 1074 | 419.65 | 2026-08-17 11:44:59 |
| Ashok Leyland Ltd. | ASHOKLEY | 171.99 | 176.45 | 171.98 | 171.64 | 174.3 | 2.66 | 1.55 | 11848757 | 206.52 | 264.65 | 114.96 | 2026-08-17 11:44:59 |
| Asian Paints Ltd. | ASIANPAINT | 2694.5 | 2714.6 | 2692.6 | 2696.3 | 2700.8 | 4.50 | 0.17 | 115030 | 31.07 | 3582.9 | 2115 | 2026-08-17 11:44:59 |
| Aster DM Quality Care Ltd. | ASTERDM | 822.35 | 844.9 | 822.35 | 822.35 | 826.45 | 4.10 | 0.50 | 604755 | 49.98 | 891.3 | 200.6 | 2026-08-17 11:44:59 |
| Astral Ltd. | ASTRAL | 1550 | 1559 | 1539.2 | 1556.3 | 1541.5 | -14.80 | -0.95 | 162123 | 24.99 | 2454 | 1232.3 | 2026-08-17 11:44:58 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 7789.5 | 7814.5 | 7630 | 7753 | 7650 | -103.00 | -1.33 | 2231 | 1.71 | 10691 | 2911 | 2026-08-17 11:44:58 |
| Ather Energy Ltd. | ATHERENERG | 1511.5 | 1533 | 1488.2 | 1511.5 | 1503.9 | -7.60 | -0.50 | 1392034 | 209.35 | 2026-08-17 11:44:58 | ||
| Atul Ltd. | ATUL | 6738.5 | 6850 | 6735 | 6729 | 6744.5 | 15.50 | 0.23 | 15054 | 10.15 | 9812.9 | 4752 | 2026-08-17 11:44:59 |
| AU Small Finance Bank Ltd. | AUBANK | 1080 | 1092.5 | 1075.3 | 1081.9 | 1077 | -4.90 | -0.45 | 285378 | 30.74 | 1105.9 | 478.35 | 2026-08-17 11:44:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1630.6 | 1652 | 1626.3 | 1622.1 | 1635 | 12.90 | 0.80 | 663489 | 108.48 | 1682.4 | 397.2 | 2026-08-17 11:44:58 |
| Authum Investment & Infrastructure Ltd. | AIIL | 571.95 | 571.95 | 553.5 | 564.9 | 556.45 | -8.45 | -1.50 | 54336 | 3.02 | 2026-08-17 11:44:59 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 861.4 | 866.2 | 841.1 | 861.4 | 853 | -8.40 | -0.98 | 219583 | 18.73 | 1593.8 | 321.1 | 2026-08-17 11:44:58 |
| Avenue Supermarts Ltd. | DMART | 4050 | 4050 | 4000 | 4060 | 4001.9 | -58.10 | -1.43 | 132877 | 53.18 | 5484.85 | 3292 | 2026-08-17 11:44:56 |
| AWL Agri Business Ltd. | AWL | 192.5 | 194.1 | 191.31 | 192.16 | 191.7 | -0.46 | -0.24 | 406584 | 7.79 | 841.7 | 171.19 | 2026-08-17 11:44:58 |
| Axis Bank Ltd. | AXISBANK | 1220 | 1229 | 1213.6 | 1217.4 | 1213.9 | -3.50 | -0.29 | 2459811 | 298.60 | 1418.3 | 707.7 | 2026-08-17 11:44:58 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11700 | 11808 | 11663 | 11700 | 11763 | 63.00 | 0.54 | 64196 | 75.51 | 12774 | 3461.25 | 2026-08-17 11:44:58 |
| Bajaj Finance Ltd. | BAJFINANCE | 1080 | 1094.7 | 1078.8 | 1087 | 1090.8 | 3.80 | 0.35 | 963302 | 105.08 | 9788 | 787.9 | 2026-08-17 11:44:58 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2001.4 | 2019.3 | 1997.2 | 2008.3 | 2013.1 | 4.80 | 0.24 | 134505 | 27.08 | 2195 | 1215 | 2026-08-17 11:44:58 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11511 | 11524 | 11306 | 11475 | 11497 | 22.00 | 0.19 | 90735 | 104.32 | 14763 | 5276.95 | 2026-08-17 11:44:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.32 | 84.6 | 83.67 | 84.33 | 83.88 | -0.45 | -0.53 | 1271537 | 10.67 | 2026-08-17 11:44:59 | ||
| Balaji Amines Ltd. | BALAMINES | 2133.8 | 2160.4 | 2109.7 | 2133.8 | 2119.7 | -14.10 | -0.66 | 44764 | 9.49 | 3844 | 968.1 | 2026-08-17 11:44:59 |
| Balkrishna Industries Ltd. | BALKRISIND | 2389.9 | 2406.6 | 2365.5 | 2363.6 | 2375.5 | 11.90 | 0.50 | 39240 | 9.32 | 3375 | 1796.3 | 2026-08-17 11:44:58 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 633 | 655.25 | 630.7 | 624.85 | 647.35 | 22.50 | 3.60 | 596526 | 38.62 | 691.8 | 307.3 | 2026-08-17 11:44:59 |
| Bandhan Bank Ltd. | BANDHANBNK | 174.2 | 174.2 | 172.3 | 174.55 | 172.32 | -2.23 | -1.28 | 1048585 | 18.07 | 314.8 | 128.16 | 2026-08-17 11:44:58 |
| Bank Of Baroda | BANKBARODA | 247.6 | 248 | 243.7 | 248.22 | 243.77 | -4.45 | -1.79 | 1932604 | 47.11 | 325.5 | 117 | 2026-08-17 11:44:58 |
| Bank Of India | BANKINDIA | 144.09 | 144.09 | 141.14 | 144.1 | 141.2 | -2.90 | -2.01 | 1474477 | 20.82 | 178.36 | 45.85 | 2026-08-17 11:44:58 |
| Bank Of Maharashtra | MAHABANK | 80.13 | 80.67 | 79.68 | 80.12 | 80.21 | 0.09 | 0.11 | 2521583 | 20.23 | 94.5 | 16.9 | 2026-08-17 11:44:55 |
| BASF India Ltd. | BASF | 4077.9 | 4107.6 | 3995 | 4077.9 | 4007.8 | -70.10 | -1.72 | 16957 | 6.80 | 8750 | 2193 | 2026-08-17 11:44:59 |
| Bata India Ltd. | BATAINDIA | 760 | 764.15 | 740 | 755.7 | 747.95 | -7.75 | -1.03 | 403560 | 30.18 | 1989 | 605 | 2026-08-17 11:44:59 |
| Bayer CropScience Ltd. | BAYERCROP | 4045.8 | 4065.3 | 4030 | 4045.8 | 4059 | 13.20 | 0.33 | 8857 | 3.60 | 7196.85 | 3920.45 | 2026-08-17 11:44:58 |
| Belrise Industries Ltd. | BELRISE | 247.77 | 247.77 | 236.4 | 255.35 | 241.03 | -14.32 | -5.61 | 7931847 | 191.18 | 2026-08-17 11:44:59 | ||
| BEML Ltd. | BEML | 1890 | 1929 | 1880.4 | 1874.4 | 1911.5 | 37.10 | 1.98 | 258913 | 49.49 | 5488 | 1128 | 2026-08-17 11:44:53 |
| Berger Paints India Ltd. | BERGEPAINT | 549 | 551.75 | 543.7 | 545.1 | 550.1 | 5.00 | 0.92 | 143503 | 7.89 | 759 | 391.1 | 2026-08-17 11:44:59 |
| Bharat Dynamics Ltd. | BDL | 1413.2 | 1427.7 | 1378.6 | 1398 | 1385.3 | -12.70 | -0.91 | 2182455 | 302.34 | 2958 | 785.75 | 2026-08-17 11:44:59 |
| Bharat Electronics Ltd. | BEL | 411 | 413.95 | 409.1 | 410.8 | 412.2 | 1.40 | 0.34 | 4017641 | 165.61 | 473.45 | 87 | 2026-08-17 11:44:58 |
| Bharat Forge Ltd. | BHARATFORG | 2057.8 | 2099.6 | 2055.6 | 2065 | 2082.2 | 17.20 | 0.83 | 678397 | 141.26 | 2295 | 677.35 | 2026-08-17 11:44:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 424 | 431.5 | 421.8 | 421.7 | 426.45 | 4.75 | 1.13 | 5955978 | 253.99 | 446.5 | 51.35 | 2026-08-17 11:44:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 319 | 319.75 | 314.15 | 319.45 | 315.25 | -4.20 | -1.31 | 1186087 | 37.39 | 687.95 | 234.01 | 2026-08-17 11:44:58 |
| Bharti Airtel Ltd. | BHARTIARTL | 1984.2 | 1993.2 | 1979 | 1992.1 | 1987.6 | -4.50 | -0.23 | 3109164 | 617.98 | 2174.5 | 686.2 | 2026-08-17 11:44:58 |
| Bikaji Foods International Ltd. | BIKAJI | 614 | 616.2 | 611.3 | 613.3 | 613.25 | -0.05 | -0.01 | 22552 | 1.38 | 1007.95 | 303 | 2026-08-17 11:44:37 |
| Biocon Ltd. | BIOCON | 416 | 416.65 | 409 | 417 | 410.5 | -6.50 | -1.56 | 1908516 | 78.34 | 447.15 | 191.55 | 2026-08-17 11:44:58 |
| Birla Corporation Ltd. | BIRLACORPN | 903.05 | 904.9 | 894.05 | 904.9 | 896.5 | -8.40 | -0.93 | 6110 | 0.55 | 1802 | 769.6 | 2026-08-17 11:44:54 |
| Birlasoft Ltd. | BSOFT | 312 | 312.95 | 305.7 | 312.05 | 306.4 | -5.65 | -1.81 | 300222 | 9.20 | 861.85 | 250.25 | 2026-08-17 11:44:59 |
| BLS International Services Ltd. | BLS | 280 | 282.7 | 272.82 | 278.12 | 273.6 | -4.52 | -1.63 | 1120814 | 30.67 | 521.8 | 110.075 | 2026-08-17 11:44:58 |
| Blue Dart Express Ltd. | BLUEDART | 5141 | 5148.5 | 5085 | 5141 | 5102 | -39.00 | -0.76 | 1998 | 1.02 | 9640 | 4628.5 | 2026-08-17 11:43:25 |
| Blue Jet Healthcare Ltd. | BLUEJET | 587.15 | 596.75 | 582.4 | 584.5 | 592.6 | 8.10 | 1.39 | 176737 | 10.47 | 2026-08-17 11:44:53 | ||
| Blue Star Ltd. | BLUESTARCO | 1502 | 1512 | 1476.2 | 1508 | 1505.2 | -2.80 | -0.19 | 347617 | 52.32 | 2417 | 493.5 | 2026-08-17 11:44:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1460 | 1473.8 | 1453.2 | 1468.2 | 1463.9 | -4.30 | -0.29 | 18170 | 2.66 | 2975 | 781.05 | 2026-08-17 11:44:38 |
| Borosil Renewables Ltd. | BORORENEW | 573 | 574 | 568 | 577.05 | 568.15 | -8.90 | -1.54 | 113073 | 6.42 | 721 | 374.4 | 2026-08-17 11:44:59 |
| Bosch Ltd. | BOSCHLTD | 47105 | 47730 | 47105 | 47100 | 47380 | 280.00 | 0.59 | 14331 | 67.90 | 47730 | 15300 | 2026-08-17 11:44:58 |
| Brainbees Solutions Ltd. | FIRSTCRY | 205 | 209.55 | 205 | 206.09 | 208 | 1.91 | 0.93 | 329287 | 6.85 | 2026-08-17 11:44:56 | ||
| Brigade Enterprises Ltd. | BRIGADE | 590.35 | 590.7 | 576 | 591.55 | 586.25 | -5.30 | -0.90 | 199025 | 11.67 | 1453.1 | 430.7 | 2026-08-17 11:44:53 |
| Britannia Industries Ltd. | BRITANNIA | 5546 | 5557 | 5495.5 | 5558 | 5522 | -36.00 | -0.65 | 67428 | 37.23 | 6469.9 | 3564.1 | 2026-08-17 11:44:58 |
| BSE Ltd. | BSE | 3390 | 3390.4 | 3282.9 | 3447 | 3305.3 | -141.70 | -4.11 | 4112810 | 1359.41 | 7588 | 406.2 | 2026-08-17 11:44:59 |
| Campus Activewear Ltd. | CAMPUS | 218 | 218.79 | 216.6 | 218.4 | 216.76 | -1.64 | -0.75 | 117487 | 2.55 | 639.3 | 210 | 2026-08-17 11:44:58 |
| Can Fin Homes Ltd. | CANFINHOME | 824.95 | 824.95 | 807 | 820.8 | 807.95 | -12.85 | -1.57 | 70093 | 5.66 | 964.9 | 452 | 2026-08-17 11:44:58 |
| Canara Bank | CANBK | 131.01 | 131.13 | 129.1 | 131.25 | 129.4 | -1.85 | -1.41 | 4324822 | 55.96 | 632.9 | 78.6 | 2026-08-17 11:44:58 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2482.9 | 2486.1 | 2441.4 | 2480.5 | 2444.1 | -36.40 | -1.47 | 37955 | 9.28 | 2699 | 575 | 2026-08-17 11:44:59 |
| Capri Global Capital Ltd. | CGCL | 226.5 | 227.28 | 222.22 | 226.52 | 223.8 | -2.72 | -1.20 | 652097 | 14.59 | 1049 | 150.51 | 2026-08-17 11:44:59 |
| Carborundum Universal Ltd. | CARBORUNIV | 1154.7 | 1154.7 | 1127.1 | 1151.6 | 1127.2 | -24.40 | -2.12 | 57963 | 6.53 | 1841.15 | 735.2 | 2026-08-17 11:44:53 |
| Castrol India Ltd. | CASTROLIND | 186.95 | 187.76 | 186.48 | 186.82 | 186.96 | 0.14 | 0.07 | 491226 | 9.18 | 284.4 | 107.4 | 2026-08-17 11:44:58 |
| CCL Products (India) Ltd. | CCL | 1144.4 | 1144.4 | 1127 | 1133.4 | 1131.6 | -1.80 | -0.16 | 32445 | 3.67 | 1242.2 | 412.1 | 2026-08-17 11:44:59 |
| CE Info Systems Ltd. | MAPMYINDIA | 990 | 995 | 980 | 989.7 | 990.8 | 1.10 | 0.11 | 46587 | 4.62 | 2747.85 | 795 | 2026-08-17 11:44:57 |
| Ceat Ltd. | CEATLTD | 3700 | 3704.7 | 3640.3 | 3688.8 | 3647 | -41.80 | -1.13 | 17538 | 6.40 | 4438 | 1324.2 | 2026-08-17 11:44:59 |
| Cello World Ltd. | CELLO | 379.5 | 379.5 | 372.7 | 377.6 | 373.95 | -3.65 | -0.97 | 112002 | 4.19 | 2026-08-17 11:44:59 | ||
| Central Bank Of India | CENTRALBK | 31.4 | 31.43 | 31.13 | 31.4 | 31.19 | -0.21 | -0.67 | 1189848 | 3.71 | 76.9 | 17.65 | 2026-08-17 11:44:58 |
| Central Depository Services (India) Ltd. | CDSL | 1344 | 1344.4 | 1323.3 | 1344.4 | 1332 | -12.40 | -0.92 | 334025 | 44.49 | 2989 | 880.9 | 2026-08-17 11:44:58 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 761.95 | 761.95 | 748.65 | 756.55 | 750 | -6.55 | -0.87 | 15896 | 1.19 | 935 | 436 | 2026-08-17 11:44:59 |
| Cera Sanitaryware Ltd. | CERA | 5872 | 5872 | 5770 | 5872 | 5781.5 | -90.50 | -1.54 | 2295 | 1.33 | 10789.95 | 4461.1 | 2026-08-17 11:44:53 |
| CESC Ltd. | CESC | 168.99 | 170.2 | 168.3 | 167.83 | 169.2 | 1.37 | 0.82 | 1004220 | 16.99 | 212.49 | 62.1 | 2026-08-17 11:44:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 893.2 | 899.4 | 889.55 | 890.15 | 893.2 | 3.05 | 0.34 | 854159 | 76.29 | 980.9 | 212.1 | 2026-08-17 11:44:58 |
| Chalet Hotels Ltd. | CHALET | 825.05 | 844.9 | 817.4 | 825.1 | 838.5 | 13.40 | 1.62 | 46879 | 3.93 | 1082 | 303.95 | 2026-08-17 11:44:59 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 446.95 | 446.95 | 437 | 442.7 | 439 | -3.70 | -0.84 | 185603 | 8.15 | 742.2 | 248.4 | 2026-08-17 11:44:53 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 185 | 185.58 | 180.92 | 184.1 | 181.79 | -2.31 | -1.25 | 45739 | 0.83 | 633.9 | 170.02 | 2026-08-17 11:44:59 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1332.1 | 1365 | 1309.1 | 1321.9 | 1347.8 | 25.90 | 1.96 | 739019 | 99.60 | 1449 | 186.6 | 2026-08-17 11:44:58 |
| Choice International Ltd. | CHOICEIN | 804.95 | 808.8 | 801.5 | 804.35 | 804.6 | 0.25 | 0.03 | 85137 | 6.85 | 860.5 | 211.5 | 2026-08-17 11:44:58 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1610 | 1610 | 1540.7 | 1597.2 | 1556.5 | -40.70 | -2.55 | 80814 | 12.58 | 2231.6 | 511.3 | 2026-08-17 11:44:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1888 | 1892.8 | 1870.1 | 1894.4 | 1886.1 | -8.30 | -0.44 | 217426 | 41.01 | 1952.5 | 658 | 2026-08-17 11:44:58 |
| CIE Automotive India Ltd. | CIEINDIA | 408.2 | 410.15 | 405.8 | 407.75 | 408.25 | 0.50 | 0.12 | 76187 | 3.11 | 622.4 | 250.45 | 2026-08-17 11:44:59 |
| Cipla Ltd. | CIPLA | 1445.4 | 1449 | 1423.7 | 1450 | 1428.8 | -21.20 | -1.46 | 310859 | 44.42 | 1702.05 | 852 | 2026-08-17 11:44:59 |
| City Union Bank Ltd. | CUB | 208 | 210.4 | 204.81 | 208.64 | 209.65 | 1.01 | 0.48 | 919985 | 19.29 | 324.1 | 119.5 | 2026-08-17 11:44:59 |
| Clean Science And Technology Ltd. | CLEAN | 829.4 | 838 | 821.55 | 821.5 | 832.65 | 11.15 | 1.36 | 160834 | 13.39 | 1980 | 652 | 2026-08-17 11:44:59 |
| Coal India Ltd. | COALINDIA | 407.1 | 408.4 | 405.3 | 407.1 | 406.95 | -0.15 | -0.04 | 1332236 | 54.22 | 543.55 | 207.6 | 2026-08-17 11:44:58 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1450 | 1494.7 | 1435 | 1496.5 | 1471.5 | -25.00 | -1.67 | 1252005 | 184.23 | 2979.45 | 329.1 | 2026-08-17 11:44:58 |
| Coforge Ltd. | COFORGE | 1811.5 | 1821 | 1799.6 | 1812 | 1808.9 | -3.10 | -0.17 | 529651 | 95.81 | 10026.8 | 1008.1 | 2026-08-17 11:44:59 |
| Cohance Lifesciences Ltd. | COHANCE | 439.1 | 459.8 | 437.8 | 440.65 | 443.55 | 2.90 | 0.66 | 1038041 | 46.04 | 1360 | 266.7 | 2026-08-17 11:44:57 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1981 | 1981 | 1962 | 1981 | 1967.6 | -13.40 | -0.68 | 53674 | 10.56 | 3890 | 1434.6 | 2026-08-17 11:44:59 |
| Computer Age Management Services Ltd. | CAMS | 762.2 | 765.1 | 755.55 | 762.25 | 760.75 | -1.50 | -0.20 | 513887 | 39.09 | 5367.5 | 611.4 | 2026-08-17 11:44:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1451.4 | 1535.9 | 1437.2 | 1451.3 | 1501.9 | 50.60 | 3.49 | 343699 | 51.62 | 2026-08-17 11:44:59 | ||
| Container Corporation Of India Ltd. | CONCOR | 530 | 530 | 518.3 | 527 | 519 | -8.00 | -1.52 | 266055 | 13.81 | 1180 | 421.45 | 2026-08-17 11:44:58 |
| Coromandel International Ltd. | COROMANDEL | 2090 | 2112.5 | 2082.8 | 2095.3 | 2095.8 | 0.50 | 0.02 | 48073 | 10.08 | 2718.9 | 838 | 2026-08-17 11:44:59 |
| Craftsman Automation Ltd. | CRAFTSMAN | 10251 | 10625 | 10251 | 10251 | 10419 | 168.00 | 1.64 | 25986 | 27.07 | 10762 | 2502.3 | 2026-08-17 11:44:59 |
| CreditAccess Grameen Ltd. | CREDITACC | 1560 | 1560 | 1526.4 | 1549.4 | 1529.3 | -20.10 | -1.30 | 24792 | 3.79 | 1790.75 | 750.2 | 2026-08-17 11:44:58 |
| CRISIL Ltd. | CRISIL | 4475.9 | 4480 | 4440 | 4475.9 | 4445.4 | -30.50 | -0.68 | 4766 | 2.12 | 6950 | 2725 | 2026-08-17 11:44:47 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 248.05 | 249.4 | 245.1 | 248.3 | 245.3 | -3.00 | -1.21 | 417432 | 10.24 | 484 | 217.4 | 2026-08-17 11:44:58 |
| Cummins India Ltd. | CUMMINSIND | 5359.5 | 5469 | 5338.5 | 5400 | 5438 | 38.00 | 0.70 | 259068 | 140.88 | 6100 | 1103.8 | 2026-08-17 11:44:59 |
| Cyient Ltd. | CYIENT | 865 | 867.05 | 847 | 867.05 | 853.65 | -13.40 | -1.55 | 138447 | 11.82 | 2381 | 723.8 | 2026-08-17 11:44:59 |
| Dabur India Ltd. | DABUR | 405.65 | 406.45 | 402.45 | 405.25 | 405.4 | 0.15 | 0.04 | 554734 | 22.49 | 672 | 402.45 | 2026-08-17 11:44:56 |
| Dalmia Bharat Ltd. | DALBHARAT | 1856.4 | 1856.6 | 1832.1 | 1842 | 1845.8 | 3.80 | 0.21 | 55368 | 10.22 | 2488.9 | 1476.05 | 2026-08-17 11:44:57 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4469 | 4560 | 4460.6 | 4455.8 | 4505.2 | 49.40 | 1.11 | 251491 | 113.30 | 4955.9 | 816.1 | 2026-08-17 11:44:55 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1024.7 | 1025.2 | 1015 | 1024.7 | 1018.6 | -6.10 | -0.60 | 33148 | 3.38 | 1502.3 | 730.2 | 2026-08-17 11:44:57 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1502 | 1528.5 | 1489 | 1496.4 | 1494.6 | -1.80 | -0.12 | 133786 | 20.00 | 1778.6 | 461 | 2026-08-17 11:44:52 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1728.6 | 1756.3 | 1723.3 | 1723.2 | 1755.8 | 32.60 | 1.89 | 124047 | 21.78 | 3169 | 1280 | 2026-08-17 11:44:56 |
| Delhivery Ltd. | DELHIVERY | 458.7 | 459.55 | 453.2 | 459.7 | 455.3 | -4.40 | -0.96 | 742024 | 33.78 | 621.95 | 236.53 | 2026-08-17 11:44:56 |
| Devyani International Ltd. | DEVYANI | 144 | 145 | 141.62 | 143.76 | 143.44 | -0.32 | -0.22 | 1807984 | 25.93 | 227.5 | 91.55 | 2026-08-17 11:44:55 |
| Divi's Laboratories Ltd. | DIVISLAB | 8532 | 8550 | 8480.5 | 8477 | 8481 | 4.00 | 0.05 | 101957 | 86.47 | 8674 | 2730 | 2026-08-17 11:44:57 |
| Dixon Technologies (India) Ltd. | DIXON | 14190 | 14287 | 14127 | 14130 | 14144 | 14.00 | 0.10 | 80497 | 113.85 | 19148.9 | 2553 | 2026-08-17 11:44:59 |
| DLF Ltd. | DLF | 666.7 | 667 | 659.5 | 665 | 663.5 | -1.50 | -0.23 | 741387 | 49.19 | 967.6 | 336.5 | 2026-08-17 11:44:59 |
| DOMS Industries Ltd. | DOMS | 2219.1 | 2224.1 | 2203 | 2215.9 | 2207.3 | -8.60 | -0.39 | 12687 | 2.80 | 2026-08-17 11:44:52 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1931 | 1931 | 1893 | 1916.3 | 1899 | -17.30 | -0.90 | 43289 | 8.22 | 3653.95 | 1272.6 | 2026-08-17 11:44:58 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1204.4 | 1204.4 | 1178.2 | 1200 | 1190.7 | -9.30 | -0.77 | 1180821 | 140.60 | 7107.45 | 1020 | 2026-08-17 11:44:56 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 775.45 | 794.05 | 774.25 | 775.2 | 785.65 | 10.45 | 1.35 | 167294 | 13.14 | 1246.8 | 433.2 | 2026-08-17 11:44:55 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 6.44 | 6.45 | 6.03 | 6.4 | 6.06 | -0.34 | -5.31 | 24670422 | 14.95 | 73.5 | 5.77 | 2026-08-17 11:44:55 |
| eClerx Services Ltd. | ECLERX | 1891.6 | 1891.6 | 1850.4 | 1897 | 1855.1 | -41.90 | -2.21 | 48182 | 8.94 | 4995 | 1221 | 2026-08-17 11:44:56 |
| Eicher Motors Ltd. | EICHERMOT | 8058 | 8165 | 8057 | 8066.5 | 8077 | 10.50 | 0.13 | 135446 | 109.40 | 8230 | 2836 | 2026-08-17 11:44:56 |
| EIH Ltd. | EIHOTEL | 301 | 301.05 | 295.25 | 300.35 | 299 | -1.35 | -0.45 | 94599 | 2.83 | 502.2 | 150.35 | 2026-08-17 11:44:56 |
| Elecon Engineering Company Ltd. | ELECON | 428 | 436.2 | 427.35 | 432.35 | 432.05 | -0.30 | -0.07 | 117628 | 5.08 | 1409 | 317.4 | 2026-08-17 11:44:50 |
| Elgi Equipments Ltd. | ELGIEQUIP | 614 | 624.2 | 603.2 | 609.5 | 620.95 | 11.45 | 1.88 | 806280 | 50.07 | 798.95 | 357.95 | 2026-08-17 11:44:55 |
| Emami Ltd. | EMAMILTD | 403 | 403.85 | 401.05 | 403.3 | 402 | -1.30 | -0.32 | 100883 | 4.06 | 860 | 340.55 | 2026-08-17 11:44:56 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1920 | 1936.9 | 1890 | 1932.3 | 1897.7 | -34.60 | -1.79 | 88560 | 16.81 | 2026-08-17 11:44:57 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 320.95 | 326.65 | 319 | 321.5 | 321.3 | -0.20 | -0.06 | 928889 | 29.85 | 2026-08-17 11:44:56 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2900.4 | 3016.9 | 2897.5 | 2899 | 3007.7 | 108.70 | 3.75 | 107931 | 32.46 | 3079.9 | 1179 | 2026-08-17 11:44:59 |
| Engineers India Ltd. | ENGINERSIN | 244 | 245.01 | 240 | 243.68 | 240.15 | -3.53 | -1.45 | 552907 | 13.28 | 303.9 | 62.4 | 2026-08-17 11:44:56 |
| EPL Ltd. | EPL | 245 | 250.43 | 243.53 | 244.6 | 247.06 | 2.46 | 1.01 | 1254971 | 31.01 | 289.9 | 147 | 2026-08-17 11:44:57 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 74.52 | 74.85 | 73.26 | 74.52 | 74.35 | -0.17 | -0.23 | 496456 | 3.69 | 116.5 | 42.85 | 2026-08-17 11:44:52 |
| Eris Lifesciences Ltd. | ERIS | 1365 | 1370 | 1321.1 | 1358.5 | 1341.5 | -17.00 | -1.25 | 23734 | 3.18 | 1910 | 551.3 | 2026-08-17 11:44:57 |
| Escorts Kubota Ltd. | ESCORTS | 3130.1 | 3158.5 | 3111.4 | 3113.7 | 3127.3 | 13.60 | 0.44 | 26831 | 8.39 | 4420 | 1645 | 2026-08-17 11:44:56 |
| Eternal Ltd. | ETERNAL | 317.6 | 321.9 | 316.2 | 318.5 | 318.6 | 0.10 | 0.03 | 9946350 | 316.89 | 368.45 | 44.35 | 2026-08-17 11:44:56 |
| Exide Industries Ltd. | EXIDEIND | 475.05 | 480.95 | 471.05 | 476.1 | 471.8 | -4.30 | -0.90 | 1064779 | 50.24 | 620.35 | 152.7 | 2026-08-17 11:44:55 |
| FDC Ltd. | FDC | 355.5 | 356 | 350 | 354.2 | 352.3 | -1.90 | -0.54 | 49517 | 1.74 | 658.85 | 245.25 | 2026-08-17 11:44:56 |
| Finolex Cables Ltd. | FINCABLES | 1252.1 | 1319.9 | 1252.1 | 1246.85 | 1317.75 | 70.90 | 5.69 | 1452020 | 191.34 | 1700 | 424.8 | 2026-08-17 11:44:55 |
| Finolex Industries Ltd. | FINPIPE | 158.45 | 159.83 | 157.52 | 159.24 | 157.86 | -1.38 | -0.87 | 145679 | 2.30 | 355.9 | 121.5 | 2026-08-17 11:44:56 |
| Firstsource Solutions Ltd. | FSL | 266.95 | 269.7 | 265.6 | 267.1 | 267.6 | 0.50 | 0.19 | 276000 | 7.39 | 422.3 | 96.25 | 2026-08-17 11:44:56 |
| Five-Star Business Finance Ltd. | FIVESTAR | 549 | 549 | 536.1 | 550.2 | 539.05 | -11.15 | -2.03 | 107729 | 5.81 | 943.75 | 338.15 | 2026-08-17 11:44:56 |
| Fortis Healthcare Ltd. | FORTIS | 923.5 | 927.8 | 906.3 | 929 | 910.1 | -18.90 | -2.03 | 452948 | 41.22 | 1104.3 | 245.5 | 2026-08-17 11:44:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 330.8 | 330.8 | 326.5 | 331 | 326.8 | -4.20 | -1.27 | 1163717 | 38.03 | 348 | 114.25 | 2026-08-17 11:44:57 |
| GAIL (India) Ltd. | GAIL | 173.71 | 173.79 | 172 | 174.9 | 172.18 | -2.72 | -1.56 | 1430823 | 24.64 | 246.3 | 83 | 2026-08-17 11:44:55 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2622 | 2650 | 2594.1 | 2618.6 | 2595.5 | -23.10 | -0.88 | 151519 | 39.33 | 3538.4 | 252.25 | 2026-08-17 11:44:57 |
| GE Vernova T&D India Ltd. | GVT&D | 4371.6 | 4375 | 4302.6 | 4350 | 4340 | -10.00 | -0.23 | 173042 | 75.10 | 5650 | 98.55 | 2026-08-17 11:44:59 |
| General Insurance Corporation of India | GICRE | 352.1 | 354.65 | 351.3 | 352.1 | 353.55 | 1.45 | 0.41 | 175869 | 6.22 | 525.5 | 117.4 | 2026-08-17 11:44:45 |
| Gillette India Ltd. | GILLETTE | 7639 | 7639 | 7562 | 7600 | 7570 | -30.00 | -0.39 | 4630 | 3.50 | 11500 | 4135.25 | 2026-08-17 11:44:41 |
| Gland Pharma Ltd. | GLAND | 2986 | 2993.3 | 2912.2 | 2970.2 | 2927 | -43.20 | -1.45 | 163880 | 47.97 | 3039.8 | 861 | 2026-08-17 11:44:56 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2688 | 2705 | 2660 | 2688.8 | 2701 | 12.20 | 0.45 | 19999 | 5.40 | 3515.7 | 1227 | 2026-08-17 11:44:57 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2329.7 | 2337 | 2300 | 2318.4 | 2311 | -7.40 | -0.32 | 213510 | 49.34 | 2474 | 361.4 | 2026-08-17 11:44:58 |
| Global Health Ltd. | MEDANTA | 1421.9 | 1429.5 | 1415.1 | 1422.6 | 1423.3 | 0.70 | 0.05 | 31314 | 4.46 | 1513.9 | 390.55 | 2026-08-17 11:44:56 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1065 | 1079.4 | 1041.3 | 1048.25 | 1066.05 | 17.80 | 1.70 | 180416 | 19.23 | 2110 | 735 | 2026-08-17 11:44:57 |
| GMR Airports Ltd. | GMRAIRPORT | 101.79 | 102.72 | 100.84 | 101.51 | 101.68 | 0.17 | 0.17 | 3701280 | 37.63 | 115.64 | 33.35 | 2026-08-17 11:44:56 |
| Go Digit General Insurance Ltd. | GODIGIT | 259.25 | 259.25 | 254.8 | 259.65 | 255.55 | -4.10 | -1.58 | 101845 | 2.60 | 2026-08-17 11:44:56 | ||
| Godawari Power And Ispat Ltd. | GPIL | 235.43 | 237.73 | 232.9 | 235.43 | 236.54 | 1.11 | 0.47 | 673563 | 15.93 | 1223.95 | 145.75 | 2026-08-17 11:44:58 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2147 | 2148.9 | 2125.1 | 2149 | 2125.8 | -23.20 | -1.08 | 43554 | 9.26 | 11465 | 1047 | 2026-08-17 11:44:56 |
| Godrej Agrovet Ltd. | GODREJAGRO | 586 | 590.15 | 578.85 | 580.5 | 585.4 | 4.90 | 0.84 | 155626 | 9.11 | 876.7 | 390.85 | 2026-08-17 11:44:57 |
| Godrej Consumer Products Ltd. | GODREJCP | 934.3 | 936 | 925.6 | 934.3 | 927.2 | -7.10 | -0.76 | 303727 | 28.16 | 1541.85 | 793.85 | 2026-08-17 11:44:55 |
| Godrej Industries Ltd. | GODREJIND | 1225.8 | 1263.4 | 1199 | 1252.5 | 1217.2 | -35.30 | -2.82 | 161504 | 19.66 | 1443 | 395 | 2026-08-17 11:44:59 |
| Godrej Properties Ltd. | GODREJPROP | 1990 | 1997.2 | 1970.9 | 1990 | 1977.9 | -12.10 | -0.61 | 176623 | 34.93 | 3402.7 | 1005 | 2026-08-17 11:44:59 |
| Granules India Ltd. | GRANULES | 850 | 858.4 | 838.05 | 858.4 | 852.3 | -6.10 | -0.71 | 218377 | 18.61 | 910 | 267.75 | 2026-08-17 11:44:52 |
| Graphite India Ltd. | GRAPHITE | 724.9 | 729.65 | 717.75 | 721.6 | 723.3 | 1.70 | 0.24 | 159579 | 11.54 | 802.4 | 251.7 | 2026-08-17 11:44:56 |
| Grasim Industries Ltd. | GRASIM | 3240 | 3258.4 | 3223.5 | 3248.7 | 3245.1 | -3.60 | -0.11 | 133987 | 43.48 | 3411.1 | 1527.05 | 2026-08-17 11:44:56 |
| Gravita India Ltd. | GRAVITA | 1790 | 1805.9 | 1763.8 | 1794.3 | 1795.1 | 0.80 | 0.04 | 78906 | 14.16 | 2700 | 280.05 | 2026-08-17 11:44:56 |
| Grindwell Norton Ltd. | GRINDWELL | 2167.5 | 2188.6 | 2148.1 | 2167.5 | 2164.1 | -3.40 | -0.16 | 8447 | 1.83 | 2960 | 1329 | 2026-08-17 11:44:47 |
| Gujarat Ambuja Exports Ltd. | GAEL | 173.35 | 173.48 | 169.6 | 172.81 | 169.99 | -2.82 | -1.63 | 206637 | 3.51 | 421.2 | 98.72 | 2026-08-17 11:44:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 4777 | 4817.9 | 4657 | 4737.8 | 4677.1 | -60.70 | -1.28 | 121580 | 56.86 | 4958.9 | 2476 | 2026-08-17 11:44:59 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 579 | 583.9 | 575.5 | 580.8 | 581.85 | 1.05 | 0.18 | 337029 | 19.61 | 771.9 | 122.7 | 2026-08-17 11:44:56 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 571.95 | 599.4 | 570.05 | 568.95 | 584 | 15.05 | 2.65 | 1084743 | 63.35 | 800 | 365 | 2026-08-17 11:44:56 |
| Gujarat Pipavav Port Ltd. | GPPL | 159.99 | 162.38 | 158.71 | 158.68 | 158.91 | 0.23 | 0.14 | 1615334 | 25.67 | 250.69 | 80.55 | 2026-08-17 11:44:56 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 424 | 424.45 | 406.8 | 420.2 | 408.55 | -11.65 | -2.77 | 943386 | 38.54 | 1136 | 330.2 | 2026-08-17 11:44:56 |
| Happy Forgings Ltd. | HAPPYFORGE | 2131.2 | 2207 | 2115.1 | 2089.6 | 2182.3 | 92.70 | 4.44 | 155400 | 33.91 | 2026-08-17 11:44:58 | ||
| Havells India Ltd. | HAVELLS | 1305 | 1305 | 1281.7 | 1298 | 1299.5 | 1.50 | 0.12 | 299727 | 38.95 | 2106 | 1024.5 | 2026-08-17 11:44:56 |
| HBL Engineering Ltd. | HBLENGINE | 678.3 | 683.05 | 666.7 | 678.5 | 668.65 | -9.85 | -1.45 | 328099 | 21.94 | 1122 | 74.5 | 2026-08-17 11:44:56 |
| HCL Technologies Ltd. | HCLTECH | 1355.1 | 1362.8 | 1330.8 | 1360 | 1331.6 | -28.40 | -2.09 | 372483 | 49.60 | 2012.2 | 882 | 2026-08-17 11:44:56 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2481.6 | 2533.3 | 2471 | 2485 | 2522.5 | 37.50 | 1.51 | 238135 | 60.07 | 5934.5 | 1589.5 | 2026-08-17 11:44:57 |
| HDFC Bank Ltd. | HDFCBANK | 727.05 | 729.15 | 724.5 | 727 | 724.95 | -2.05 | -0.28 | 4431786 | 321.28 | 2037.7 | 722 | 2026-08-17 11:44:55 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 536.25 | 544.3 | 534.9 | 535.85 | 543.2 | 7.35 | 1.37 | 1629793 | 88.53 | 820.75 | 457.8 | 2026-08-17 11:44:57 |
| HEG Ltd. | HEG | 704 | 710.8 | 696.15 | 701 | 696.4 | -4.60 | -0.66 | 480423 | 33.46 | 2743 | 331.25 | 2026-08-17 11:44:55 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5765 | 5811.5 | 5740 | 5790 | 5771.5 | -18.50 | -0.32 | 157769 | 91.06 | 6388.5 | 2246 | 2026-08-17 11:44:56 |
| Hexaware Technologies Ltd. | HEXT | 569.85 | 569.85 | 561.35 | 569.85 | 561.7 | -8.15 | -1.43 | 26299 | 1.48 | 2026-08-17 11:44:59 | ||
| HFCL Ltd. | HFCL | 223.9 | 225.95 | 220.21 | 223.11 | 222.11 | -1.00 | -0.45 | 4905355 | 108.95 | 230.95 | 55.75 | 2026-08-17 11:44:55 |
| Himadri Speciality Chemical Ltd. | HSCL | 784.5 | 787.2 | 776.45 | 781.05 | 781.8 | 0.75 | 0.10 | 714061 | 55.83 | 819.5 | 80.2 | 2026-08-17 11:44:57 |
| Hindalco Industries Ltd. | HINDALCO | 1033 | 1044.7 | 1032.7 | 1029.5 | 1043.05 | 13.55 | 1.32 | 1011424 | 105.50 | 1176 | 358.8 | 2026-08-17 11:44:59 |
| Hindustan Aeronautics Ltd. | HAL | 5050 | 5149.9 | 5045 | 5029.9 | 5095.6 | 65.70 | 1.31 | 1070265 | 545.36 | 5674.75 | 1771.25 | 2026-08-17 11:44:56 |
| Hindustan Copper Ltd. | HINDCOPPER | 535 | 564.4 | 534.1 | 529.05 | 562.7 | 33.65 | 6.36 | 12978986 | 730.33 | 760.05 | 93.85 | 2026-08-17 11:44:59 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 372 | 373.65 | 367 | 373.5 | 370 | -3.50 | -0.94 | 2359260 | 87.29 | 594.8 | 200.05 | 2026-08-17 11:44:55 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2070.9 | 2074.5 | 2057 | 2077 | 2063.5 | -13.50 | -0.65 | 181547 | 37.46 | 3035 | 2016 | 2026-08-17 11:44:59 |
| Hindustan Zinc Ltd. | HINDZINC | 564.4 | 576 | 564.4 | 561.9 | 575.2 | 13.30 | 2.37 | 2589465 | 148.95 | 807.7 | 262.65 | 2026-08-17 11:44:56 |
| Hitachi Energy India Ltd. | POWERINDIA | 35735 | 35850 | 35390 | 35700 | 35675 | -25.00 | -0.07 | 25437 | 90.75 | 38785 | 2840.1 | 2026-08-17 11:44:56 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1173.1 | 1185 | 1168.2 | 1176.5 | 1175 | -1.50 | -0.13 | 16744 | 1.97 | 1519 | 652 | 2026-08-17 11:44:56 |
| Honasa Consumer Ltd. | HONASA | 507 | 509.8 | 488.4 | 502.8 | 489.2 | -13.60 | -2.70 | 1457559 | 71.30 | 2026-08-17 11:44:55 | ||
| Honeywell Automation India Ltd. | HONAUT | 36960 | 37105 | 36520 | 37205 | 36550 | -655.00 | -1.76 | 1111 | 4.06 | 59994 | 26220 | 2026-08-17 11:43:29 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 189.6 | 190.7 | 186.15 | 189.99 | 186.79 | -3.20 | -1.68 | 789544 | 14.75 | 353.7 | 34.35 | 2026-08-17 11:44:56 |
| Hyundai Motor India Ltd. | HYUNDAI | 2198.6 | 2209.6 | 2172.4 | 2199 | 2184.1 | -14.90 | -0.68 | 93225 | 20.36 | 2026-08-17 11:44:56 | ||
| ICICI Bank Ltd. | ICICIBANK | 1418 | 1420 | 1407 | 1417 | 1411.3 | -5.70 | -0.40 | 1694268 | 239.11 | 1500 | 796 | 2026-08-17 11:44:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1629.2 | 1637.3 | 1620 | 1630 | 1624.8 | -5.20 | -0.32 | 138524 | 22.51 | 2301.9 | 1049.05 | 2026-08-17 11:44:57 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 509.15 | 511.4 | 503.6 | 509.15 | 506.45 | -2.70 | -0.53 | 1140264 | 57.75 | 796.8 | 380.7 | 2026-08-17 11:44:56 |
| IDBI Bank Ltd. | IDBI | 82.2 | 82.3 | 81.41 | 82.45 | 81.58 | -0.87 | -1.06 | 1119216 | 9.13 | 118.38 | 38.65 | 2026-08-17 11:44:50 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 85.41 | 85.59 | 84.51 | 85.69 | 84.67 | -1.02 | -1.19 | 3295105 | 27.90 | 100.7 | 43.05 | 2026-08-17 11:44:55 |
| IIFL Finance Ltd. | IIFL | 631.1 | 634.9 | 627.1 | 631.15 | 632.1 | 0.95 | 0.15 | 325766 | 20.59 | 703.4 | 279.8 | 2026-08-17 11:44:56 |
| Indegene Ltd. | INDGN | 564.9 | 564.9 | 553.5 | 555.8 | 560.05 | 4.25 | 0.76 | 80433 | 4.50 | 2026-08-17 11:44:56 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1789.9 | 1804.6 | 1768 | 1789.9 | 1769.3 | -20.60 | -1.15 | 29055 | 5.14 | 3335.55 | 1730 | 2026-08-17 11:44:56 |
| Indian Bank | INDIANB | 891.8 | 891.8 | 870.3 | 894.95 | 871.9 | -23.05 | -2.58 | 413637 | 36.07 | 1000.9 | 173 | 2026-08-17 11:44:57 |
| Indian Energy Exchange Ltd. | IEX | 124.75 | 124.75 | 123.78 | 124.75 | 124.13 | -0.62 | -0.50 | 489585 | 6.08 | 244.4 | 114.6 | 2026-08-17 11:44:56 |
| Indian Oil Corporation Ltd. | IOC | 139.2 | 139.8 | 138.12 | 139.4 | 138.24 | -1.16 | -0.83 | 2861984 | 39.56 | 196.8 | 65.2 | 2026-08-17 11:44:56 |
| Indian Overseas Bank | IOB | 33.6 | 33.62 | 33.2 | 33.59 | 33.27 | -0.32 | -0.95 | 1081414 | 3.60 | 83.75 | 16.8 | 2026-08-17 11:44:56 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 497.5 | 502.75 | 495.3 | 497.5 | 498.5 | 1.00 | 0.20 | 372534 | 18.57 | 1138.9 | 486.95 | 2026-08-17 11:44:56 |
| Indian Railway Finance Corporation Ltd. | IRFC | 87.4 | 87.53 | 86.2 | 87.57 | 86.3 | -1.27 | -1.45 | 4052172 | 34.97 | 229 | 20.8 | 2026-08-17 11:44:56 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 116.25 | 116.94 | 115 | 116.25 | 115.32 | -0.93 | -0.80 | 1539857 | 17.76 | 2026-08-17 11:44:56 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1161.7 | 1211.8 | 1161.7 | 1148.7 | 1164.6 | 15.90 | 1.38 | 182847 | 21.29 | 1731.95 | 708.05 | 2026-08-17 11:44:59 |
| Indraprastha Gas Ltd. | IGL | 149 | 151 | 147.65 | 151.7 | 149.33 | -2.37 | -1.56 | 907548 | 13.55 | 570.35 | 141.74 | 2026-08-17 11:44:56 |
| Indus Towers Ltd. | INDUSTOWER | 383.8 | 385 | 378.85 | 384.35 | 379 | -5.35 | -1.39 | 717342 | 27.19 | 481.5 | 135.15 | 2026-08-17 11:44:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 1020 | 1020 | 1002.5 | 1020.8 | 1004.8 | -16.00 | -1.57 | 381138 | 38.30 | 1694.5 | 606 | 2026-08-17 11:44:57 |
| Info Edge (India) Ltd. | NAUKRI | 1341 | 1372.8 | 1340.7 | 1343 | 1364.2 | 21.20 | 1.58 | 469228 | 64.01 | 9128.9 | 908.3 | 2026-08-17 11:44:59 |
| Infosys Ltd. | INFY | 1163.9 | 1166.5 | 1137.9 | 1169.2 | 1139.9 | -29.30 | -2.51 | 2601998 | 296.60 | 2006.45 | 982.4 | 2026-08-17 11:44:55 |
| Inox India Ltd. | INOXINDIA | 1956 | 1990 | 1943.1 | 1943 | 1954.3 | 11.30 | 0.58 | 49100 | 9.60 | 2026-08-17 11:44:58 | ||
| Inox Wind Ltd. | INOXWIND | 74.18 | 75.72 | 73.32 | 73.67 | 74.72 | 1.05 | 1.43 | 5584671 | 41.73 | 663 | 72.7 | 2026-08-17 11:44:56 |
| Intellect Design Arena Ltd. | INTELLECT | 705 | 705 | 688.95 | 700.6 | 689.75 | -10.85 | -1.55 | 96129 | 6.63 | 1255 | 388.65 | 2026-08-17 11:44:57 |
| Interglobe Aviation Ltd. | INDIGO | 5271 | 5328.5 | 5262.5 | 5310 | 5299.5 | -10.50 | -0.20 | 146967 | 77.89 | 6232.5 | 1676 | 2026-08-17 11:44:57 |
| International Gemological Institute Ltd. | IGIL | 352 | 362.55 | 341.5 | 345.9 | 353.3 | 7.40 | 2.14 | 647387 | 22.87 | 2026-08-17 11:44:56 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1849.9 | 1854 | 1829.9 | 1840 | 1834.3 | -5.70 | -0.31 | 47961 | 8.80 | 2026-08-17 11:44:58 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1805.9 | 1945.1 | 1805.9 | 1734.2 | 1868.1 | 133.90 | 7.72 | 4692141 | 876.54 | 1945.1 | 669.8 | 2026-08-17 11:44:59 |
| IRB Infrastructure Developers Ltd. | IRB | 19.25 | 19.25 | 19.02 | 19.26 | 19.09 | -0.17 | -0.88 | 2822134 | 5.39 | 78.15 | 19.02 | 2026-08-17 11:44:50 |
| Ircon International Ltd. | IRCON | 124.6 | 124.78 | 123.12 | 124.79 | 123.49 | -1.30 | -1.04 | 354452 | 4.38 | 351.6 | 38.6 | 2026-08-17 11:44:55 |
| ITC Hotels Ltd. | ITCHOTELS | 164.93 | 165.8 | 164.06 | 164.93 | 165.12 | 0.19 | 0.12 | 275072 | 4.54 | 2026-08-17 11:44:56 | ||
| ITC Ltd. | ITC | 278.2 | 278.2 | 273.55 | 278.2 | 273.55 | -4.65 | -1.67 | 5110305 | 139.79 | 528.5 | 273.55 | 2026-08-17 11:44:59 |
| ITI Ltd. | ITI | 276.25 | 276.55 | 274.05 | 276.75 | 275.05 | -1.70 | -0.61 | 43443 | 1.19 | 592.7 | 86.55 | 2026-08-17 11:44:41 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 72.25 | 73.4 | 68.61 | 70.6 | 69.26 | -1.34 | -1.90 | 494783 | 3.43 | 1314 | 35.8 | 2026-08-17 11:44:58 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.39 | 17.44 | 17.2 | 17.39 | 17.33 | -0.06 | -0.35 | 11767385 | 20.39 | 27.7 | 5.15 | 2026-08-17 11:44:56 |
| JBM Auto Ltd. | JBMA | 622 | 628 | 618.4 | 622.95 | 622.6 | -0.35 | -0.06 | 61395 | 3.82 | 2428.35 | 361 | 2026-08-17 11:44:58 |
| Jindal Saw Ltd. | JINDALSAW | 267 | 267.95 | 264.2 | 267.1 | 265.5 | -1.60 | -0.60 | 149739 | 3.98 | 759.9 | 77.45 | 2026-08-17 11:44:51 |
| Jindal Stainless Ltd. | JSL | 735 | 744.2 | 734.2 | 737.85 | 737.15 | -0.70 | -0.09 | 185122 | 13.65 | 884 | 115.9 | 2026-08-17 11:44:56 |
| Jindal Steel Ltd. | JINDALSTEL | 1090.1 | 1106 | 1090 | 1091.5 | 1105 | 13.50 | 1.24 | 165794 | 18.32 | 1306.2 | 377 | 2026-08-17 11:44:56 |
| JIO Financial Services Ltd. | JIOFIN | 249.05 | 249.3 | 245.75 | 249.05 | 247.3 | -1.75 | -0.70 | 6504326 | 160.85 | 2026-08-17 11:44:56 | ||
| JK Cement Ltd. | JKCEMENT | 5287 | 5295 | 5165 | 5306.5 | 5288.5 | -18.00 | -0.34 | 23558 | 12.46 | 7565.5 | 2425.25 | 2026-08-17 11:44:53 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 550 | 553.7 | 549 | 549.05 | 551.05 | 2.00 | 0.36 | 39643 | 2.18 | 1021.2 | 451.5 | 2026-08-17 11:44:56 |
| JK Paper Ltd. | JKPAPER | 381 | 385.1 | 378 | 379.9 | 381.05 | 1.15 | 0.30 | 99832 | 3.80 | 638.75 | 275.75 | 2026-08-17 11:44:51 |
| JK Tyre & Industries Ltd. | JKTYRE | 383 | 384.05 | 380.45 | 384.1 | 381.6 | -2.50 | -0.65 | 185197 | 7.07 | 611.9 | 125.05 | 2026-08-17 11:44:56 |
| JM Financial Ltd. | JMFINANCIL | 126.11 | 127.9 | 125.27 | 126.43 | 126.15 | -0.28 | -0.22 | 1068511 | 13.48 | 199.8 | 57.85 | 2026-08-17 11:44:57 |
| JSW Dulux Ltd. | JSWDULUX | 3130 | 3214 | 3127.4 | 3167.4 | 3145.4 | -22.00 | -0.69 | 5270 | 1.66 | 4649 | 1885 | 2026-08-17 11:44:49 |
| JSW Energy Ltd. | JSWENERGY | 558.7 | 559.9 | 551 | 560 | 551.1 | -8.90 | -1.59 | 329140 | 18.14 | 804.9 | 204.65 | 2026-08-17 11:44:56 |
| JSW Holdings Ltd. | JSWHL | 11956 | 12075 | 11761 | 11874 | 11807 | -67.00 | -0.56 | 625 | 0.74 | 27740 | 3461.25 | 2026-08-17 11:43:46 |
| JSW Infrastructure Ltd. | JSWINFRA | 339 | 339 | 332.2 | 339.15 | 332.6 | -6.55 | -1.93 | 513330 | 17.07 | 2026-08-17 11:44:59 | ||
| JSW Steel Ltd. | JSWSTEEL | 1263.6 | 1270.2 | 1250.4 | 1270 | 1264.6 | -5.40 | -0.43 | 534616 | 67.61 | 1335 | 614.2 | 2026-08-17 11:44:56 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 504.2 | 510 | 501.8 | 504.1 | 509.05 | 4.95 | 0.98 | 989663 | 50.38 | 796.75 | 408.6 | 2026-08-17 11:44:56 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 743.95 | 750.75 | 725.15 | 736.95 | 729.8 | -7.15 | -0.97 | 68867 | 5.03 | 885 | 350.45 | 2026-08-17 11:44:56 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 865.8 | 868 | 847.85 | 865.8 | 854.35 | -11.45 | -1.32 | 112339 | 9.60 | 1309.9 | 268.9 | 2026-08-17 11:44:59 |
| Jupiter Wagons Ltd. | JWL | 250 | 252.5 | 247 | 256.5 | 249.25 | -7.25 | -2.83 | 495211 | 12.34 | 748.1 | 57.05 | 2026-08-17 11:44:57 |
| Jyothy Labs Ltd. | JYOTHYLAB | 199.36 | 201.01 | 196.28 | 199.36 | 199.27 | -0.09 | -0.05 | 1699411 | 33.86 | 595.85 | 174.55 | 2026-08-17 11:44:57 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 829.8 | 854.4 | 829.8 | 826.9 | 850 | 23.10 | 2.79 | 492890 | 41.90 | 2026-08-17 11:44:56 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1109.8 | 1127 | 1098 | 1110 | 1120.8 | 10.80 | 0.97 | 128701 | 14.42 | 1389 | 479.45 | 2026-08-17 11:44:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1259 | 1261.5 | 1234.9 | 1253.4 | 1243.2 | -10.20 | -0.81 | 90740 | 11.28 | 1578.7 | 758.7 | 2026-08-17 11:44:58 |
| Kalpataru Projects International Ltd. | KPIL | 1367.2 | 1373.9 | 1350.1 | 1352.2 | 1364.1 | 11.90 | 0.88 | 88801 | 12.11 | 1479.6 | 356 | 2026-08-17 11:44:57 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 609 | 621.8 | 603.25 | 608.25 | 618.1 | 9.85 | 1.62 | 5515626 | 340.92 | 795.4 | 69 | 2026-08-17 11:44:57 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 205.6 | 207.64 | 204.15 | 204.75 | 205.5 | 0.75 | 0.37 | 46444 | 0.95 | 355 | 157.91 | 2026-08-17 11:44:30 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 331.75 | 332.5 | 326.6 | 331.75 | 331.3 | -0.45 | -0.14 | 746181 | 24.72 | 351.8 | 61.5 | 2026-08-17 11:44:57 |
| Kaynes Technology India Ltd. | KAYNES | 3679.1 | 3730 | 3635 | 3660.2 | 3682.5 | 22.30 | 0.61 | 427884 | 157.57 | 7822 | 666.8 | 2026-08-17 11:44:57 |
| KEC International Ltd. | KEC | 440.2 | 441.95 | 435 | 439.9 | 435.8 | -4.10 | -0.93 | 213511 | 9.30 | 1313.25 | 386.5 | 2026-08-17 11:44:56 |
| KEI Industries Ltd. | KEI | 5700 | 5874 | 5680 | 5700 | 5865.7 | 165.70 | 2.91 | 175095 | 102.71 | 5874 | 1337 | 2026-08-17 11:44:57 |
| KFin Technologies Ltd. | KFINTECH | 945.2 | 948.3 | 925.7 | 940 | 944.95 | 4.95 | 0.53 | 409479 | 38.69 | 1641.35 | 272 | 2026-08-17 11:44:55 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1927 | 1940 | 1897 | 1905.5 | 1937.6 | 32.10 | 1.68 | 15449 | 2.99 | 2684 | 286.1 | 2026-08-17 11:44:56 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 2100.1 | 2115.3 | 2070 | 2100.1 | 2080.5 | -19.60 | -0.93 | 121545 | 25.29 | 2720 | 156.3 | 2026-08-17 11:44:57 |
| KNR Constructions Ltd. | KNRCON | 131 | 131.87 | 126.55 | 132.43 | 128.47 | -3.96 | -2.99 | 766780 | 9.85 | 415.4 | 108.65 | 2026-08-17 11:44:51 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 389 | 393.2 | 389 | 391.15 | 391.9 | 0.75 | 0.19 | 1848960 | 72.46 | 2301.9 | 345.5 | 2026-08-17 11:44:57 |
| KPIT Technologies Ltd. | KPITTECH | 617 | 617 | 603.25 | 614 | 606 | -8.00 | -1.30 | 537192 | 32.55 | 1928.7 | 521.05 | 2026-08-17 11:44:56 |
| KRBL Ltd. | KRBL | 387.6 | 391.85 | 380.25 | 386.4 | 383.3 | -3.10 | -0.80 | 333116 | 12.77 | 495 | 241.25 | 2026-08-17 11:44:57 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 811 | 818.75 | 805.1 | 809.1 | 808 | -1.10 | -0.14 | 116678 | 9.43 | 2866.15 | 474.05 | 2026-08-17 11:44:52 |
| KSB Ltd. | KSB | 795.3 | 808.25 | 787.65 | 801.25 | 788.85 | -12.40 | -1.55 | 13601 | 1.07 | 5300 | 582.25 | 2026-08-17 11:44:58 |
| L&T Finance Ltd. | LTF | 307 | 311 | 304.5 | 306.3 | 310.1 | 3.80 | 1.24 | 1189459 | 36.89 | 338.6 | 72 | 2026-08-17 11:44:56 |
| L&T Technology Services Ltd. | LTTS | 3484 | 3514 | 3466.4 | 3476.8 | 3501.9 | 25.10 | 0.72 | 29646 | 10.38 | 6000 | 3010 | 2026-08-17 11:44:56 |
| Larsen & Toubro Ltd. | LT | 4041 | 4052.7 | 4026 | 4057 | 4040.4 | -16.60 | -0.41 | 282014 | 113.94 | 4440 | 1797.4 | 2026-08-17 11:44:55 |
| Latent View Analytics Ltd. | LATENTVIEW | 288.9 | 288.9 | 281.9 | 285.2 | 283.6 | -1.60 | -0.56 | 140081 | 3.97 | 575 | 248 | 2026-08-17 11:44:57 |
| Laurus Labs Ltd. | LAURUSLABS | 1770 | 1824 | 1769.4 | 1787.3 | 1785.4 | -1.90 | -0.11 | 1037914 | 185.31 | 1870.8 | 278.85 | 2026-08-17 11:44:56 |
| Laxmi Organic Industries Ltd. | LXCHEM | 176 | 179.64 | 175.2 | 176.05 | 178.43 | 2.38 | 1.35 | 330280 | 5.89 | 395.8 | 107.6 | 2026-08-17 11:44:57 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 513.15 | 520 | 501 | 510.05 | 505.55 | -4.50 | -0.88 | 129213 | 6.53 | 2026-08-17 11:44:59 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 108.92 | 109.75 | 108.52 | 108.92 | 109.24 | 0.32 | 0.29 | 753054 | 8.23 | 180.68 | 66.4 | 2026-08-17 11:44:56 |
| LIC Housing Finance Ltd. | LICHSGFIN | 500 | 500.05 | 496.6 | 500 | 497.5 | -2.50 | -0.50 | 822270 | 40.91 | 826.75 | 315.1 | 2026-08-17 11:44:56 |
| Life Insurance Corporation of India | LICI | 413.45 | 414.55 | 411.1 | 413.5 | 413.2 | -0.30 | -0.07 | 1925968 | 79.58 | 1222 | 385.9 | 2026-08-17 11:44:56 |
| Linde India Ltd. | LINDEINDIA | 6705 | 6729 | 6601 | 6696 | 6623.5 | -72.50 | -1.08 | 9426 | 6.24 | 9935.05 | 2933 | 2026-08-17 11:44:57 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1920 | 1930 | 1908.4 | 1918.6 | 1927 | 8.40 | 0.44 | 94327 | 18.18 | 2125 | 492 | 2026-08-17 11:44:57 |
| Lodha Developers Ltd. | LODHA | 1243.4 | 1243.4 | 1220.6 | 1243.9 | 1232.1 | -11.80 | -0.95 | 311617 | 38.39 | 1649.95 | 355.5 | 2026-08-17 11:44:59 |
| LTM Ltd. | LTM | 4715 | 4715 | 4602 | 4715 | 4650 | -65.00 | -1.38 | 118958 | 55.32 | 6767.95 | 3528 | 2026-08-17 11:44:59 |
| Lupin Ltd. | LUPIN | 2231.5 | 2243.8 | 2220.3 | 2235 | 2221.8 | -13.20 | -0.59 | 169695 | 37.70 | 2529.5 | 623 | 2026-08-17 11:44:59 |
| Mahanagar Gas Ltd. | MGL | 1139 | 1152.9 | 1122.3 | 1138.7 | 1123.2 | -15.50 | -1.36 | 93902 | 10.55 | 1988 | 771.4 | 2026-08-17 11:44:56 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13399 | 13419 | 13230 | 13330 | 13392 | 62.00 | 0.47 | 542 | 0.73 | 18462 | 4044.6 | 2026-08-17 11:41:30 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 612.45 | 614.55 | 606.4 | 612.45 | 610.5 | -1.95 | -0.32 | 28190 | 1.72 | 1097 | 279.5 | 2026-08-17 11:44:57 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 390.1 | 394.45 | 387.25 | 390.1 | 389.4 | -0.70 | -0.18 | 529256 | 20.61 | 415 | 176.1 | 2026-08-17 11:44:57 |
| Mahindra & Mahindra Ltd. | M&M | 3428.3 | 3451.9 | 3388.3 | 3428.3 | 3400.1 | -28.20 | -0.82 | 790021 | 268.62 | 3839.9 | 1123.4 | 2026-08-17 11:44:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 227.9 | 229.19 | 224.26 | 226.62 | 225.72 | -0.90 | -0.40 | 39031 | 0.88 | 505 | 207.9 | 2026-08-17 11:44:53 |
| Manappuram Finance Ltd. | MANAPPURAM | 347.05 | 347.7 | 344.2 | 349 | 347.3 | -1.70 | -0.49 | 1154872 | 40.11 | 381.55 | 90.5 | 2026-08-17 11:44:57 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 171 | 173.6 | 170.25 | 170.54 | 170.71 | 0.17 | 0.10 | 2770281 | 47.29 | 289.25 | 49.25 | 2026-08-17 11:44:57 |
| Mankind Pharma Ltd. | MANKIND | 2419 | 2423 | 2390.5 | 2425.2 | 2394.2 | -31.00 | -1.28 | 180015 | 43.10 | 3054.8 | 1242 | 2026-08-17 11:44:57 |
| Marico Ltd. | MARICO | 865.2 | 867.35 | 858.2 | 865.2 | 860.8 | -4.40 | -0.51 | 241572 | 20.79 | 889.1 | 462.7 | 2026-08-17 11:44:58 |
| Maruti Suzuki India Ltd. | MARUTI | 13834 | 13900 | 13804 | 13834 | 13883 | 49.00 | 0.35 | 48852 | 67.82 | 17370 | 8076.05 | 2026-08-17 11:44:56 |
| Mastek Ltd. | MASTEK | 1830.7 | 1832.5 | 1801.1 | 1832.2 | 1803.6 | -28.60 | -1.56 | 11481 | 2.07 | 3375 | 1334.2 | 2026-08-17 11:44:57 |
| Max Financial Services Ltd. | MFSL | 1533 | 1557.2 | 1522.2 | 1538.1 | 1554.9 | 16.80 | 1.09 | 233333 | 36.28 | 1892.5 | 599.1 | 2026-08-17 11:44:55 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1009.1 | 1022.6 | 996.6 | 1008.6 | 997.5 | -11.10 | -1.10 | 969200 | 96.68 | 1314.3 | 354.1 | 2026-08-17 11:44:56 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2594.9 | 2619.5 | 2570 | 2580 | 2573 | -7.00 | -0.27 | 378722 | 97.45 | 5860 | 278.55 | 2026-08-17 11:44:55 |
| Medplus Health Services Ltd. | MEDPLUS | 669 | 669.05 | 656 | 668.95 | 656.8 | -12.15 | -1.82 | 48945 | 3.21 | 1045.3 | 548.25 | 2026-08-17 11:44:58 |
| Meesho Ltd. | MEESHO | 191 | 194.56 | 191 | 191.16 | 193.51 | 2.35 | 1.23 | 2481799 | 48.03 | 2026-08-17 11:44:56 | ||
| Metro Brands Ltd. | METROBRAND | 947.9 | 951.9 | 940 | 944.1 | 944.1 | 0.00 | 0.00 | 9085 | 0.86 | 1430 | 736.05 | 2026-08-17 11:44:59 |
| Metropolis Healthcare Ltd. | METROPOLIS | 543.5 | 553.95 | 539.15 | 545.5 | 549.6 | 4.10 | 0.75 | 59127 | 3.25 | 2318.3 | 412.25 | 2026-08-17 11:44:58 |
| Minda Corporation Ltd. | MINDACORP | 721.55 | 732.55 | 720 | 720.05 | 725.55 | 5.50 | 0.76 | 410581 | 29.79 | 769 | 185 | 2026-08-17 11:44:59 |
| MMTC Ltd. | MMTC | 64.58 | 64.63 | 63.55 | 64.35 | 63.83 | -0.52 | -0.81 | 282265 | 1.80 | 131.8 | 26.3 | 2026-08-17 11:44:56 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.25 | 40.64 | 40 | 40.35 | 40.25 | -0.10 | -0.25 | 2304684 | 9.28 | 80 | 35.7 | 2026-08-17 11:44:57 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 903.65 | 939.85 | 897.1 | 903.7 | 932.6 | 28.90 | 3.20 | 2342016 | 218.42 | 2678.1 | 507.55 | 2026-08-17 11:44:59 |
| Mphasis Ltd. | MPHASIS | 2535.2 | 2546 | 2482 | 2545 | 2502.9 | -42.10 | -1.65 | 202293 | 50.63 | 3237.95 | 1660.05 | 2026-08-17 11:44:59 |
| MRF Ltd. | MRF | 133235 | 133320 | 132450 | 133490 | 133050 | -440.00 | -0.33 | 1275 | 16.96 | 163600 | 78689.95 | 2026-08-17 11:44:56 |
| MTAR Technologies Ltd. | MTARTECH | 7100 | 7198.5 | 6900 | 7056 | 7058 | 2.00 | 0.03 | 32907 | 23.23 | 8714 | 1155.6 | 2026-08-17 11:44:56 |
| Multi Commodity Exchange Of India Ltd. | MCX | 2913.1 | 2951 | 2892.1 | 2911.5 | 2943 | 31.50 | 1.08 | 544355 | 160.20 | 10516 | 1156 | 2026-08-17 11:44:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2840 | 2888.6 | 2829.1 | 2842 | 2874.8 | 32.80 | 1.15 | 314227 | 90.33 | 4149.5 | 911.25 | 2026-08-17 11:44:56 |
| Narayana Hrudayalaya Ltd. | NH | 1841 | 1842.2 | 1816.3 | 1832.6 | 1821.6 | -11.00 | -0.60 | 61667 | 11.23 | 2370.2 | 657.35 | 2026-08-17 11:44:57 |
| Natco Pharma Ltd. | NATCOPHARM | 896.1 | 897.1 | 870.2 | 903.15 | 881.55 | -21.60 | -2.39 | 581952 | 51.30 | 1639 | 502 | 2026-08-17 11:44:59 |
| National Aluminium Company Ltd. | NATIONALUM | 377.9 | 391.5 | 376.5 | 376 | 390.65 | 14.65 | 3.90 | 5422509 | 211.83 | 445.15 | 66.95 | 2026-08-17 11:44:59 |
| Nava Ltd. | NAVA | 579.8 | 579.8 | 555.5 | 572.65 | 558.4 | -14.25 | -2.49 | 378876 | 21.16 | 1347.8 | 177.85 | 2026-08-17 11:44:56 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 8255 | 8288.5 | 8154 | 8235 | 8201 | -34.00 | -0.41 | 49805 | 40.85 | 8775.5 | 2875.95 | 2026-08-17 11:44:57 |
| NBCC (India) Ltd. | NBCC | 89.46 | 90 | 88.54 | 89.15 | 89.21 | 0.06 | 0.07 | 3562380 | 31.78 | 209.75 | 29.8 | 2026-08-17 11:44:56 |
| NCC Ltd. | NCC | 140.65 | 140.88 | 138.25 | 140.65 | 138.89 | -1.76 | -1.25 | 398927 | 5.54 | 364.5 | 63.25 | 2026-08-17 11:44:57 |
| Nestle India Ltd. | NESTLEIND | 1500 | 1503.7 | 1475.5 | 1499.1 | 1478.1 | -21.00 | -1.40 | 242381 | 35.83 | 24745 | 1084.7 | 2026-08-17 11:44:57 |
| Netweb Technologies India Ltd. | NETWEB | 5022 | 5215.2 | 5008.3 | 5007.2 | 5203 | 195.80 | 3.91 | 941513 | 489.87 | 5269 | 742.7 | 2026-08-17 11:44:59 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 29.1 | 29.45 | 28.9 | 29.01 | 28.98 | -0.03 | -0.10 | 948753 | 2.75 | 135.7 | 27.38 | 2026-08-17 11:44:57 |
| Neuland Laboratories Ltd. | NEULANDLAB | 23300 | 23843 | 22971 | 23320 | 23757 | 437.00 | 1.87 | 49492 | 117.58 | 23843 | 1072.6 | 2026-08-17 11:44:57 |
| NHPC Ltd. | NHPC | 76.69 | 76.89 | 76.11 | 76.9 | 76.21 | -0.69 | -0.90 | 1434907 | 10.94 | 118.4 | 33.35 | 2026-08-17 11:44:56 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1167.1 | 1192.8 | 1155.1 | 1167.9 | 1190.2 | 22.30 | 1.91 | 397175 | 47.27 | 1233.5 | 196.9 | 2026-08-17 11:44:56 |
| NLC India Ltd. | NLCINDIA | 276 | 276.15 | 270.65 | 275.4 | 271.7 | -3.70 | -1.34 | 496431 | 13.49 | 387.8 | 65 | 2026-08-17 11:44:56 |
| NMDC Ltd. | NMDC | 83.1 | 83.77 | 81.05 | 84.4 | 81.63 | -2.77 | -3.28 | 17076168 | 139.39 | 286.35 | 59.53 | 2026-08-17 11:44:55 |
| NMDC Steel Ltd. | NSLNISP | 43 | 43.78 | 40.48 | 44.5 | 41.21 | -3.29 | -7.39 | 12850718 | 52.96 | 73.7 | 29.75 | 2026-08-17 11:44:57 |
| NTPC Green Energy Ltd. | NTPCGREEN | 92.69 | 92.69 | 91.55 | 91.93 | 91.58 | -0.35 | -0.38 | 538102 | 4.93 | 2026-08-17 11:44:55 | ||
| NTPC Ltd. | NTPC | 340 | 340.3 | 337.25 | 340 | 337.5 | -2.50 | -0.74 | 1816743 | 61.32 | 448.45 | 152.6 | 2026-08-17 11:44:56 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1679 | 1700.4 | 1675.2 | 1670.1 | 1685.8 | 15.70 | 0.94 | 140337 | 23.66 | 2026-08-17 11:44:58 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 330.1 | 331.2 | 327 | 331.55 | 328 | -3.55 | -1.07 | 62551 | 2.05 | 477.5 | 276.25 | 2026-08-17 11:44:57 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1849 | 1872 | 1832.9 | 1846 | 1870.5 | 24.50 | 1.33 | 153479 | 28.71 | 2343.65 | 790.1 | 2026-08-17 11:44:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 237.99 | 238.85 | 236.15 | 236.4 | 237.35 | 0.95 | 0.40 | 9883158 | 234.58 | 345 | 121.5 | 2026-08-17 11:44:57 |
| Oil India Ltd. | OIL | 471.4 | 479.5 | 469 | 468.5 | 475.7 | 7.20 | 1.54 | 1275493 | 60.68 | 767.9 | 167.85 | 2026-08-17 11:44:56 |
| Olectra Greentech Ltd. | OLECTRA | 1315 | 1334.6 | 1306.9 | 1316.9 | 1321.3 | 4.40 | 0.33 | 195272 | 25.80 | 2221.95 | 374.1 | 2026-08-17 11:44:58 |
| One97 Communications Ltd. | PAYTM | 1603 | 1619 | 1600.1 | 1603 | 1602 | -1.00 | -0.06 | 742861 | 119.01 | 1657.6 | 310 | 2026-08-17 11:44:56 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1557.5 | 1573.4 | 1533.1 | 1559.2 | 1565.5 | 6.30 | 0.40 | 46909 | 7.34 | 2026-08-17 11:44:57 | ||
| Oracle Financial Services Software Ltd. | OFSS | 11815 | 11907 | 11746 | 11828 | 11878 | 50.00 | 0.42 | 59610 | 70.80 | 13220 | 2883.25 | 2026-08-17 11:44:57 |
| Page Industries Ltd. | PAGEIND | 36730 | 37520 | 36505 | 36750 | 37020 | 270.00 | 0.73 | 19190 | 71.04 | 54349.1 | 29805 | 2026-08-17 11:44:57 |
| Patanjali Foods Ltd. | PATANJALI | 357 | 358.6 | 347 | 352 | 351.6 | -0.40 | -0.11 | 4317425 | 151.80 | 2011 | 328.2 | 2026-08-17 11:44:55 |
| PB Fintech Ltd. | POLICYBZR | 1730.6 | 1764.8 | 1725.2 | 1741 | 1750.7 | 9.70 | 0.56 | 476628 | 83.44 | 2246.9 | 356.2 | 2026-08-17 11:44:57 |
| PCBL Chemical Ltd. | PCBL | 309.9 | 311.95 | 308.15 | 309.8 | 309 | -0.80 | -0.26 | 212864 | 6.58 | 584.4 | 108.7 | 2026-08-17 11:44:56 |
| Persistent Systems Ltd. | PERSISTENT | 5580.5 | 5609 | 5520 | 5580 | 5565 | -15.00 | -0.27 | 130599 | 72.68 | 8900 | 3092.05 | 2026-08-17 11:44:57 |
| Petronet LNG Ltd. | PETRONET | 282.6 | 286.4 | 281.65 | 282.6 | 282.4 | -0.20 | -0.07 | 542545 | 15.32 | 384.2 | 193.55 | 2026-08-17 11:44:56 |
| PG Electroplast Ltd. | PGEL | 600.1 | 604.6 | 594.25 | 601 | 597.9 | -3.10 | -0.52 | 385137 | 23.03 | 4050 | 337 | 2026-08-17 11:44:55 |
| PI Industries Ltd. | PIIND | 2490.1 | 2490.2 | 2461.1 | 2490.1 | 2481.2 | -8.90 | -0.36 | 64923 | 16.11 | 4804.05 | 2457 | 2026-08-17 11:44:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1689.8 | 1700 | 1674.3 | 1693 | 1681.2 | -11.80 | -0.70 | 348820 | 58.64 | 3415 | 1259 | 2026-08-17 11:44:57 |
| Piramal Pharma Ltd. | PPLPHARMA | 208 | 208.69 | 205.17 | 206.64 | 205.2 | -1.44 | -0.70 | 1247413 | 25.60 | 307.9 | 61.620989325744 | 2026-08-17 11:44:56 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1140 | 1148.5 | 1135.2 | 1150.5 | 1139.2 | -11.30 | -0.98 | 129202 | 14.72 | 1202.2 | 286.612557384279 | 2026-08-17 11:44:56 |
| PNC Infratech Ltd. | PNCINFRA | 217.5 | 217.5 | 213.28 | 217.92 | 213.75 | -4.17 | -1.91 | 153082 | 3.27 | 574.8 | 158.17 | 2026-08-17 11:44:51 |
| Poly Medicure Ltd. | POLYMED | 1789.9 | 1800.1 | 1750.2 | 1786.2 | 1757.6 | -28.60 | -1.60 | 61462 | 10.80 | 3150 | 727.55 | 2026-08-17 11:44:58 |
| Polycab India Ltd. | POLYCAB | 9250 | 9395 | 9231 | 9240 | 9377 | 137.00 | 1.48 | 124375 | 116.63 | 10126 | 2310 | 2026-08-17 11:44:56 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 499 | 504.95 | 496.2 | 497.9 | 500.6 | 2.70 | 0.54 | 504555 | 25.26 | 570.4 | 243 | 2026-08-17 11:44:56 |
| Power Finance Corporation Ltd. | PFC | 376 | 377 | 372.15 | 376 | 373.8 | -2.20 | -0.59 | 2479888 | 92.70 | 580 | 100.85 | 2026-08-17 11:44:56 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 266.05 | 267.3 | 265.25 | 266.05 | 266.3 | 0.25 | 0.09 | 3100891 | 82.58 | 366.25 | 186.35 | 2026-08-17 11:44:56 |
| Praj Industries Ltd. | PRAJIND | 335.95 | 338.5 | 327 | 335.25 | 330.6 | -4.65 | -1.39 | 491461 | 16.25 | 875 | 273 | 2026-08-17 11:44:56 |
| Premier Energies Ltd. | PREMIERENE | 1021 | 1025.5 | 1013 | 1017.3 | 1018.9 | 1.60 | 0.16 | 208578 | 21.25 | 2026-08-17 11:44:57 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1594 | 1598.2 | 1561.3 | 1592.5 | 1570.6 | -21.90 | -1.38 | 159029 | 24.98 | 2074.8 | 391 | 2026-08-17 11:44:59 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 283.95 | 285.15 | 281.25 | 284 | 282.2 | -1.80 | -0.63 | 81403 | 2.30 | 760 | 205 | 2026-08-17 11:44:57 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 8489 | 8489 | 8371 | 8426.5 | 8381 | -45.50 | -0.54 | 4804 | 4.03 | 18490 | 8371 | 2026-08-17 11:44:57 |
| Punjab National Bank | PNB | 117.11 | 117.39 | 115.32 | 118 | 116.08 | -1.92 | -1.63 | 6139882 | 71.27 | 142.9 | 32.15 | 2026-08-17 11:44:56 |
| PVR Inox Ltd. | PVRINOX | 1173.7 | 1208.9 | 1165.7 | 1174 | 1198.4 | 24.40 | 2.08 | 128026 | 15.34 | 2142.95 | 830 | 2026-08-17 11:44:56 |
| Quess Corp Ltd. | QUESS | 337.8 | 341.5 | 327.35 | 337.8 | 339.8 | 2.00 | 0.59 | 190685 | 6.48 | 875 | 166.3 | 2026-08-17 11:44:56 |
| Radico Khaitan Ltd. | RADICO | 4657.8 | 4668 | 4612.5 | 4650 | 4646.5 | -3.50 | -0.08 | 86624 | 40.25 | 4675.2 | 908.25 | 2026-08-17 11:44:59 |
| Rail Vikas Nigam Ltd. | RVNL | 227 | 227.46 | 224.84 | 227.35 | 226.2 | -1.15 | -0.51 | 1066399 | 24.12 | 647 | 30.55 | 2026-08-17 11:44:55 |
| Railtel Corporation Of India Ltd. | RAILTEL | 280.6 | 282 | 278.05 | 282.15 | 278.25 | -3.90 | -1.38 | 105133 | 2.93 | 617.8 | 94.2 | 2026-08-17 11:44:55 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1423.8 | 1484.9 | 1423.8 | 1461.8 | 1455.6 | -6.20 | -0.42 | 45047 | 6.56 | 1709.6 | 474.1 | 2026-08-17 11:44:58 |
| Rajesh Exports Ltd. | RAJESHEXPO | 85.5 | 85.5 | 83.2 | 81.62 | 83.51 | 1.89 | 2.32 | 63385 | 0.53 | 1029.7 | 72.63 | 2026-08-17 11:44:58 |
| Ramkrishna Forgings Ltd. | RKFORGE | 738.85 | 749.9 | 733.95 | 732.6 | 743.65 | 11.05 | 1.51 | 432783 | 32.18 | 1064.05 | 175.75 | 2026-08-17 11:44:57 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 124 | 124.14 | 122.61 | 124.05 | 123.11 | -0.94 | -0.76 | 234941 | 2.89 | 245 | 87.7 | 2026-08-17 11:44:57 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2352 | 2370.5 | 2315.1 | 2352 | 2331.8 | -20.20 | -0.86 | 4723 | 1.10 | 3978.5 | 1701.05 | 2026-08-17 11:44:56 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 29.99 | 30.33 | 29.95 | 30.05 | 30.28 | 0.23 | 0.77 | 355926 | 1.08 | 94.85 | 24.4 | 2026-08-17 11:44:52 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 737.6 | 767 | 737.6 | 741.2 | 763.7 | 22.50 | 3.04 | 101860 | 7.78 | 2026-08-17 11:44:58 | ||
| Raymond Ltd. | RAYMOND | 634.8 | 647.5 | 628 | 635.45 | 636 | 0.55 | 0.09 | 394686 | 25.10 | 3496 | 320 | 2026-08-17 11:44:57 |
| RBL Bank Ltd. | RBLBANK | 384.9 | 384.9 | 381.7 | 385 | 382.25 | -2.75 | -0.71 | 473383 | 18.10 | 392.7 | 95.75 | 2026-08-17 11:44:56 |
| REC Ltd. | RECLTD | 335.5 | 337.35 | 333.2 | 335 | 336.1 | 1.10 | 0.33 | 2855917 | 95.99 | 654 | 91.05 | 2026-08-17 11:44:56 |
| Redington Ltd. | REDINGTON | 334.65 | 344 | 334.05 | 334.05 | 335.75 | 1.70 | 0.51 | 1478593 | 49.64 | 364.5 | 135 | 2026-08-17 11:44:57 |
| Reliance Industries Ltd. | RELIANCE | 1314 | 1314.1 | 1298.1 | 1310 | 1301.7 | -8.30 | -0.63 | 3246400 | 422.58 | 3217.6 | 1114.85 | 2026-08-17 11:44:56 |
| Reliance Infrastructure Ltd. | RELINFRA | 65.78 | 67 | 65.78 | 67.12 | 65.78 | -1.34 | -2.00 | 287583 | 1.89 | 423.4 | 60.04 | 2026-08-17 11:44:55 |
| Reliance Power Ltd. | RPOWER | 23.06 | 23.13 | 22.4 | 22.98 | 22.43 | -0.55 | -2.39 | 9015447 | 20.22 | 76.49 | 9.05 | 2026-08-17 11:44:56 |
| Restaurant Brands Asia Ltd. | RBA | 99.5 | 101.8 | 97.55 | 99.08 | 99.59 | 0.51 | 0.51 | 3490986 | 34.77 | 137.8 | 57.15 | 2026-08-17 11:44:56 |
| RHI Magnesita India Ltd. | RHIM | 379.85 | 379.85 | 372.85 | 379.85 | 375.85 | -4.00 | -1.05 | 177942 | 6.69 | 892.9 | 323.05 | 2026-08-17 11:44:57 |
| Rites Ltd. | RITES | 221.29 | 221.85 | 218.5 | 221.06 | 218.81 | -2.25 | -1.02 | 120144 | 2.63 | 825.95 | 175 | 2026-08-17 11:44:52 |
| Route Mobile Ltd. | ROUTE | 505.95 | 513.05 | 502 | 505.25 | 505.9 | 0.65 | 0.13 | 112241 | 5.68 | 1942.45 | 410.7 | 2026-08-17 11:44:57 |
| RR Kabel Ltd. | RRKABEL | 2779.1 | 2793.6 | 2741.1 | 2785.6 | 2749.1 | -36.50 | -1.31 | 161053 | 44.28 | 2026-08-17 11:44:58 | ||
| Safari Industries (India) Ltd. | SAFARI | 1491.4 | 1500.4 | 1485.1 | 1498.5 | 1488.2 | -10.30 | -0.69 | 5363 | 0.80 | 4540 | 1112.35 | 2026-08-17 11:44:59 |
| Sagility Ltd. | SAGILITY | 42.28 | 42.77 | 42 | 42.28 | 42.23 | -0.05 | -0.12 | 4309766 | 18.20 | 2026-08-17 11:44:56 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 152.39 | 156 | 149.84 | 152.39 | 154.38 | 1.99 | 1.31 | 5175030 | 79.89 | 227.95 | 91.8 | 2026-08-17 11:44:55 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 168.1 | 169.34 | 167.58 | 168.3 | 168.78 | 0.48 | 0.29 | 2520585 | 42.54 | 216.99 | 61.8 | 2026-08-17 11:44:59 |
| Sanofi India Ltd. | SANOFI | 3240.2 | 3240.2 | 3187.1 | 3242.9 | 3197.5 | -45.40 | -1.40 | 7867 | 2.52 | 10524.95 | 3054 | 2026-08-17 11:44:57 |
| Sapphire Foods India Ltd. | SAPPHIRE | 236 | 236.3 | 231.53 | 234.72 | 235.01 | 0.29 | 0.12 | 374940 | 8.81 | 1817.2 | 139.91 | 2026-08-17 11:44:57 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 531.15 | 531.15 | 518.4 | 531.15 | 519.8 | -11.35 | -2.14 | 227683 | 11.83 | 624 | 79.6 | 2026-08-17 11:44:56 |
| Saregama India Ltd. | SAREGAMA | 527.45 | 534.6 | 523.15 | 527.3 | 524.6 | -2.70 | -0.51 | 271746 | 14.26 | 688.9 | 303.25 | 2026-08-17 11:44:57 |
| SBFC Finance Ltd. | SBFC | 94.01 | 94.01 | 92.75 | 94.05 | 93.05 | -1.00 | -1.06 | 258644 | 2.41 | 2026-08-17 11:44:21 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 632.85 | 634 | 626 | 633 | 632.6 | -0.40 | -0.06 | 318307 | 20.14 | 1028.65 | 565.45 | 2026-08-17 11:44:57 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1785.4 | 1799 | 1781 | 1795 | 1790.9 | -4.10 | -0.23 | 109588 | 19.63 | 2132 | 1054 | 2026-08-17 11:44:57 |
| Schaeffler India Ltd. | SCHAEFFLER | 4040 | 4070.9 | 4020 | 4043.2 | 4032 | -11.20 | -0.28 | 11401 | 4.60 | 4951 | 2555.55 | 2026-08-17 11:44:57 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1219 | 1255 | 1185 | 1369.2 | 1206.4 | -162.80 | -11.89 | 1602070 | 193.27 | 1548 | 116.2 | 2026-08-17 11:44:56 |
| Shree Cement Ltd. | SHREECEM | 24790 | 24790 | 24410 | 24795 | 24415 | -380.00 | -1.53 | 6920 | 16.90 | 32490 | 20150 | 2026-08-17 11:44:58 |
| Shree Renuka Sugars Ltd. | RENUKA | 22.05 | 22.99 | 21.98 | 21.95 | 22.88 | 0.93 | 4.24 | 6802023 | 15.56 | 68.75 | 21.05 | 2026-08-17 11:44:57 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1116 | 1129.6 | 1112.2 | 1122 | 1126.4 | 4.40 | 0.39 | 1119976 | 126.15 | 3652.25 | 493.35 | 2026-08-17 11:44:56 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 1004 | 1004.8 | 982.8 | 999.6 | 985.8 | -13.80 | -1.38 | 388619 | 38.31 | 1090 | 254.55 | 2026-08-17 11:44:57 |
| Siemens Energy India Ltd. | ENRIN | 3536.2 | 3584.9 | 3526.2 | 3536.3 | 3561.5 | 25.20 | 0.71 | 91862 | 32.72 | 2026-08-17 11:44:56 | ||
| Siemens Ltd. | SIEMENS | 3940 | 3950 | 3910.3 | 3940 | 3923 | -17.00 | -0.43 | 77563 | 30.43 | 8129.9 | 2450 | 2026-08-17 11:44:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 811.05 | 812.2 | 800.15 | 809.25 | 805.55 | -3.70 | -0.46 | 91621 | 7.38 | 2026-08-17 11:44:32 | ||
| SJVN Ltd. | SJVN | 67.28 | 67.38 | 66.46 | 67.21 | 66.59 | -0.62 | -0.92 | 676575 | 4.51 | 170.5 | 27.9 | 2026-08-17 11:44:57 |
| SKF India Ltd. | SKFINDIA | 1558.1 | 1583.8 | 1558.1 | 1573.3 | 1573.9 | 0.60 | 0.04 | 225869 | 35.55 | 7350 | 1404 | 2026-08-17 11:44:51 |
| Sobha Ltd. | SOBHA | 1328.2 | 1345.8 | 1305.1 | 1328.2 | 1309.4 | -18.80 | -1.42 | 55308 | 7.24 | 2220 | 412.1 | 2026-08-17 11:44:59 |
| Solar Industries India Ltd. | SOLARINDS | 19951 | 20389 | 19903 | 19969 | 20065 | 96.00 | 0.48 | 92634 | 185.87 | 20400 | 3110 | 2026-08-17 11:44:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 799 | 814.3 | 795.75 | 792 | 810.15 | 18.15 | 2.29 | 1158755 | 93.88 | 836.9 | 380 | 2026-08-17 11:44:59 |
| Sonata Software Ltd. | SONATSOFTW | 325.65 | 325.75 | 318.8 | 325.9 | 321 | -4.90 | -1.50 | 176646 | 5.67 | 1382.4 | 207.15 | 2026-08-17 11:44:41 |
| SRF Ltd. | SRF | 2600 | 2636.6 | 2595.1 | 2606 | 2622 | 16.00 | 0.61 | 85814 | 22.50 | 3325 | 2040 | 2026-08-17 11:44:56 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 581.55 | 587.5 | 578.75 | 585.15 | 583.8 | -1.35 | -0.23 | 121534 | 7.10 | 780 | 327.3 | 2026-08-17 11:44:56 |
| State Bank Of India | SBIN | 1064.2 | 1064.2 | 1052.4 | 1067.7 | 1054 | -13.70 | -1.28 | 1682200 | 177.30 | 1234.7 | 499.35 | 2026-08-17 11:44:55 |
| Steel Authority Of India Ltd. | SAIL | 168.61 | 170.65 | 168.11 | 169.51 | 169.51 | 0.00 | 0.00 | 4679329 | 79.32 | 209.7 | 73.2 | 2026-08-17 11:44:56 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 202 | 204.3 | 198.3 | 202.01 | 202.66 | 0.65 | 0.32 | 455788 | 9.24 | 828 | 148 | 2026-08-17 11:44:58 |
| Sterlite Technologies Ltd. | STLTECH | 648.9 | 660 | 631 | 647.75 | 653 | 5.25 | 0.81 | 397428 | 25.95 | 683.5 | 58.86 | 2026-08-17 11:44:57 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 568 | 572.05 | 554.4 | 564.95 | 557.25 | -7.70 | -1.36 | 309664 | 17.26 | 665 | 341.8 | 2026-08-17 11:44:50 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 200.45 | 202 | 197.88 | 197.98 | 198.66 | 0.68 | 0.34 | 289400 | 5.75 | 472.8 | 108 | 2026-08-17 11:44:40 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1945 | 1949.8 | 1900.5 | 1930 | 1905.6 | -24.40 | -1.26 | 504067 | 96.06 | 2046.9 | 856.8 | 2026-08-17 11:44:59 |
| Sun TV Network Ltd. | SUNTV | 486.65 | 497.35 | 485.15 | 484.6 | 489.55 | 4.95 | 1.02 | 438552 | 21.47 | 921 | 393.8 | 2026-08-17 11:44:58 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4470.5 | 4499.9 | 4415.7 | 4470.5 | 4470.1 | -0.40 | -0.01 | 25826 | 11.54 | 5642 | 1976.25 | 2026-08-17 11:44:58 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 1225 | 1237.2 | 1213.75 | 1217.6 | 1215 | -2.60 | -0.21 | 57485 | 6.98 | 1505.95 | 730.1 | 2026-08-17 11:44:52 |
| Sunteck Realty Ltd. | SUNTECK | 299 | 300.05 | 294 | 299.05 | 295.7 | -3.35 | -1.12 | 39705 | 1.17 | 699 | 270.75 | 2026-08-17 11:44:45 |
| Supreme Industries Ltd. | SUPREMEIND | 3590 | 3649 | 3565 | 3558.9 | 3605 | 46.10 | 1.30 | 239970 | 86.51 | 6460 | 1820 | 2026-08-17 11:44:59 |
| Suzlon Energy Ltd. | SUZLON | 47.1 | 48 | 46.9 | 47.1 | 47.96 | 0.86 | 1.83 | 20335329 | 97.53 | 86.04 | 6.6 | 2026-08-17 11:44:56 |
| Swan Corp Ltd. | SWANCORP | 304 | 305.55 | 302 | 304.6 | 303.7 | -0.90 | -0.30 | 446126 | 13.55 | 809.8 | 192.65 | 2026-08-17 11:44:57 |
| Syngene International Ltd. | SYNGENE | 401.55 | 403.9 | 397.05 | 401.45 | 399.8 | -1.65 | -0.41 | 88750 | 3.55 | 960.6 | 375.25 | 2026-08-17 11:44:57 |
| Syrma SGS Technology Ltd. | SYRMA | 1477.3 | 1503.6 | 1461.3 | 1465.2 | 1461.3 | -3.90 | -0.27 | 590059 | 86.23 | 1543 | 248.1 | 2026-08-17 11:44:56 |
| Tamilnad Mercantile Bank Ltd. | TMB | 849.4 | 849.4 | 835 | 849.4 | 836.6 | -12.80 | -1.51 | 52496 | 4.39 | 917 | 399 | 2026-08-17 11:44:59 |
| Tanla Platforms Ltd. | TANLA | 582 | 585.35 | 570.05 | 582.05 | 571.35 | -10.70 | -1.84 | 209514 | 11.97 | 1317.95 | 365.9 | 2026-08-17 11:44:57 |
| Tata Chemicals Ltd. | TATACHEM | 670.2 | 671.2 | 664.95 | 670.65 | 666 | -4.65 | -0.69 | 100821 | 6.71 | 1247.35 | 580.3 | 2026-08-17 11:44:56 |
| Tata Communications Ltd. | TATACOMM | 1725 | 1736.9 | 1690.1 | 1718.1 | 1690.9 | -27.20 | -1.58 | 85153 | 14.40 | 2175 | 1070.35 | 2026-08-17 11:44:58 |
| Tata Consultancy Services Ltd. | TCS | 2351 | 2361.1 | 2311 | 2361 | 2319.3 | -41.70 | -1.77 | 910706 | 211.22 | 4592.25 | 1976.8 | 2026-08-17 11:44:56 |
| Tata Consumer Products Ltd. | TATACONSUM | 1083.8 | 1084.5 | 1071.4 | 1079.5 | 1072 | -7.50 | -0.69 | 176899 | 18.96 | 1282.7 | 686.6 | 2026-08-17 11:44:57 |
| Tata Elxsi Ltd. | TATAELXSI | 3772.6 | 3775 | 3700 | 3772.7 | 3742.7 | -30.00 | -0.80 | 70095 | 26.23 | 10760 | 3353.9 | 2026-08-17 11:44:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 667.2 | 667.2 | 653.3 | 667.3 | 655.3 | -12.00 | -1.80 | 122346 | 8.02 | 11847 | 538.85 | 2026-08-17 11:44:58 |
| Tata Motors Ltd. | TMCV | 474.3 | 479.5 | 466.55 | 474.3 | 467.85 | -6.45 | -1.36 | 2181953 | 102.08 | 2026-08-17 11:44:56 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 334 | 334.2 | 329.05 | 334.5 | 331.65 | -2.85 | -0.85 | 4097740 | 135.90 | 1179 | 294.3 | 2026-08-17 11:44:55 |
| Tata Power Company Ltd. | TATAPOWER | 382.05 | 382.65 | 378.05 | 382.05 | 378.6 | -3.45 | -0.90 | 824528 | 31.22 | 494.85 | 182.35 | 2026-08-17 11:44:59 |
| Tata Steel Ltd. | TATASTEEL | 183.5 | 184.28 | 182.06 | 183.5 | 182.6 | -0.90 | -0.49 | 4054012 | 74.03 | 224.4 | 95 | 2026-08-17 11:44:56 |
| Tata Technologies Ltd. | TATATECH | 866 | 867 | 844 | 867.9 | 850.2 | -17.70 | -2.04 | 366415 | 31.15 | 2026-08-17 11:44:55 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 38.59 | 38.99 | 38.06 | 38.59 | 38.14 | -0.45 | -1.17 | 392544 | 1.50 | 149 | 31.22 | 2026-08-17 11:44:56 |
| Tech Mahindra Ltd. | TECHM | 1621 | 1638.9 | 1604.8 | 1632.8 | 1607.8 | -25.00 | -1.53 | 338244 | 54.38 | 1854 | 981.05 | 2026-08-17 11:44:57 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 969.75 | 977.9 | 941.55 | 968.4 | 943.45 | -24.95 | -2.58 | 126544 | 11.94 | 1822 | 254 | 2026-08-17 11:44:57 |
| Tejas Networks Ltd. | TEJASNET | 535.2 | 535.25 | 522 | 538.5 | 522.85 | -15.65 | -2.91 | 483329 | 25.27 | 1495 | 294 | 2026-08-17 11:44:50 |
| The Federal Bank Ltd. | FEDERALBNK | 351.25 | 354.4 | 349.65 | 351.3 | 351.75 | 0.45 | 0.13 | 1186549 | 41.74 | 371.7 | 105.2 | 2026-08-17 11:44:56 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 801 | 809.45 | 791 | 807.7 | 794.9 | -12.80 | -1.58 | 47276 | 3.76 | 1187 | 104 | 2026-08-17 11:44:55 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1281.1 | 1299.4 | 1261.8 | 1284.5 | 1263.8 | -20.70 | -1.61 | 347854 | 43.96 | 1798 | 478.65 | 2026-08-17 11:44:57 |
| The India Cements Ltd. | INDIACEM | 374 | 378.2 | 372.8 | 375.3 | 375.6 | 0.30 | 0.08 | 46981 | 1.76 | 485.8 | 167.2 | 2026-08-17 11:44:52 |
| The Indian Hotels Company Ltd. | INDHOTEL | 720 | 721.4 | 714.5 | 720 | 715.35 | -4.65 | -0.65 | 253568 | 18.14 | 894.9 | 263.35 | 2026-08-17 11:44:56 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 154 | 154.8 | 149.42 | 155.48 | 149.79 | -5.69 | -3.66 | 1618347 | 24.24 | 201.75 | 26.7 | 2026-08-17 11:44:56 |
| The New India Assurance Company Ltd. | NIACL | 179 | 179 | 177 | 179.08 | 177.16 | -1.92 | -1.07 | 160549 | 2.84 | 324.7 | 82.5 | 2026-08-17 11:44:46 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1891 | 1891.7 | 1876 | 1890 | 1885.5 | -4.50 | -0.24 | 218938 | 41.28 | 4137 | 1186.4 | 2026-08-17 11:44:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 917 | 926.2 | 905.05 | 907.2 | 913.15 | 5.95 | 0.66 | 110536 | 10.09 | 1214.5 | 634.05 | 2026-08-17 11:44:42 |
| Thermax Ltd. | THERMAX | 4074 | 4238.6 | 4034.4 | 4044.9 | 4181.5 | 136.60 | 3.38 | 277858 | 116.19 | 5839.95 | 1830.65 | 2026-08-17 11:44:56 |
| Timken India Ltd. | TIMKEN | 3300 | 3317 | 3246.7 | 3275.8 | 3259.2 | -16.60 | -0.51 | 4403 | 1.44 | 4817.9 | 2202 | 2026-08-17 11:44:53 |
| Titagarh Rail Systems Ltd. | TITAGARH | 831.05 | 836.6 | 812.7 | 831.35 | 815.6 | -15.75 | -1.89 | 181946 | 14.84 | 1896.95 | 128 | 2026-08-17 11:44:58 |
| Titan Company Ltd. | TITAN | 5056.2 | 5099.4 | 5037.2 | 5056.2 | 5088.5 | 32.30 | 0.64 | 138672 | 70.56 | 5168 | 2269.6 | 2026-08-17 11:44:57 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4828 | 4874.5 | 4814 | 4833 | 4864 | 31.00 | 0.64 | 59081 | 28.74 | 5250 | 1445.55 | 2026-08-17 11:44:57 |
| Torrent Power Ltd. | TORNTPOWER | 1309.1 | 1312.9 | 1297.2 | 1309.1 | 1303.9 | -5.20 | -0.40 | 31517 | 4.11 | 2037 | 430.85 | 2026-08-17 11:44:51 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 298.3 | 299.55 | 294.9 | 298.05 | 295.4 | -2.65 | -0.89 | 325584 | 9.62 | 1278 | 32.45 | 2026-08-17 11:44:56 |
| Trent Ltd. | TRENT | 2989.9 | 2989.9 | 2945 | 2978 | 2956 | -22.00 | -0.74 | 383136 | 113.26 | 8345 | 1155 | 2026-08-17 11:44:56 |
| Trident Ltd. | TRIDENT | 24.3 | 24.59 | 24.25 | 24.34 | 24.45 | 0.11 | 0.45 | 1412585 | 3.45 | 52.9 | 21.98 | 2026-08-17 11:44:55 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 268.93 | 287.2 | 268.37 | 266.42 | 286 | 19.58 | 7.35 | 1316728 | 37.66 | 536 | 217.6 | 2026-08-17 11:44:56 |
| Triveni Turbine Ltd. | TRITURBINE | 589.1 | 598.5 | 581.85 | 592.4 | 594.45 | 2.05 | 0.35 | 204421 | 12.15 | 885 | 188.1 | 2026-08-17 11:44:56 |
| Tube Investments of India Ltd. | TIINDIA | 2730 | 2742 | 2685 | 2733.5 | 2687.4 | -46.10 | -1.69 | 167566 | 45.03 | 4810.8 | 2034.05 | 2026-08-17 11:44:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 4307 | 4386 | 4305.5 | 4307 | 4379.1 | 72.10 | 1.67 | 299111 | 130.98 | 4475 | 925 | 2026-08-17 11:44:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 123.5 | 124.24 | 120.55 | 123.39 | 120.88 | -2.51 | -2.03 | 263964 | 3.19 | 2026-08-17 11:44:52 | ||
| UCO Bank | UCOBANK | 26 | 26.01 | 25.81 | 26 | 25.88 | -0.12 | -0.46 | 763659 | 1.98 | 70.65 | 11.3 | 2026-08-17 11:44:57 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 72.63 | 72.8 | 71.38 | 72.47 | 72.2 | -0.27 | -0.37 | 4546273 | 32.82 | 73.29 | 19.4 | 2026-08-17 11:44:55 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11610 | 11645 | 11541 | 11619 | 11625 | 6.00 | 0.05 | 64034 | 74.44 | 13110 | 6005 | 2026-08-17 11:44:57 |
| Union Bank Of India | UNIONBANK | 187.37 | 187.37 | 184.27 | 187.38 | 185.65 | -1.73 | -0.92 | 3966567 | 73.64 | 205.49 | 38.3 | 2026-08-17 11:44:57 |
| United Breweries Ltd. | UBL | 1377 | 1380.8 | 1361.5 | 1376.6 | 1372.7 | -3.90 | -0.28 | 20564 | 2.82 | 2299.7 | 1276 | 2026-08-17 11:44:52 |
| United Spirits Ltd. | UNITDSPR | 1536 | 1541 | 1523.5 | 1536 | 1533.7 | -2.30 | -0.15 | 88038 | 13.50 | 1700 | 730.55 | 2026-08-17 11:44:56 |
| UNO Minda Ltd. | UNOMINDA | 1246 | 1267.9 | 1235.9 | 1240 | 1260.5 | 20.50 | 1.65 | 701150 | 88.38 | 1382 | 435 | 2026-08-17 11:44:58 |
| UPL Ltd. | UPL | 566 | 568.7 | 561.5 | 563 | 564 | 1.00 | 0.18 | 441693 | 24.91 | 812.2 | 451.85 | 2026-08-17 11:44:59 |
| Usha Martin Ltd. | USHAMART | 491.85 | 491.95 | 487.45 | 487.95 | 489.2 | 1.25 | 0.26 | 114732 | 5.61 | 527.5 | 115.2 | 2026-08-17 11:44:57 |
| UTI Asset Management Company Ltd. | UTIAMC | 907.2 | 908.05 | 901.25 | 908.05 | 904.15 | -3.90 | -0.43 | 15288 | 1.38 | 1494.8 | 608 | 2026-08-17 11:44:52 |
| V-Guard Industries Ltd. | VGUARD | 326.75 | 332.45 | 326.25 | 326.75 | 327 | 0.25 | 0.08 | 527849 | 17.26 | 577.45 | 224.95 | 2026-08-17 11:44:58 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227.7 | 228.6 | 223.55 | 228.3 | 226.4 | -1.90 | -0.83 | 267868 | 6.06 | 542.4 | 174.13 | 2026-08-17 11:44:40 |
| Vardhman Textiles Ltd. | VTL | 590 | 599.5 | 589 | 590.6 | 596.55 | 5.95 | 1.01 | 41913 | 2.50 | 688 | 270 | 2026-08-17 11:44:58 |
| Varroc Engineering Ltd. | VARROC | 851.6 | 874.85 | 843.05 | 847.9 | 863.35 | 15.45 | 1.82 | 260277 | 22.47 | 874.85 | 239.45 | 2026-08-17 11:44:58 |
| Varun Beverages Ltd. | VBL | 435.1 | 437.15 | 432.25 | 435 | 435.7 | 0.70 | 0.16 | 590171 | 25.71 | 1702.8 | 381 | 2026-08-17 11:44:56 |
| Vedant Fashions Ltd. | MANYAVAR | 530 | 534.15 | 521 | 528.75 | 531.2 | 2.45 | 0.46 | 121524 | 6.46 | 1512 | 329.2 | 2026-08-17 11:44:58 |
| Vedanta Ltd. | VEDL | 268 | 270.35 | 267.05 | 267.5 | 269.95 | 2.45 | 0.92 | 2301269 | 62.12 | 795 | 208.1 | 2026-08-17 11:44:56 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1469.9 | 1495.3 | 1466.8 | 1474.1 | 1485 | 10.90 | 0.74 | 37483 | 5.57 | 1573 | 342.85 | 2026-08-17 11:44:57 |
| VIP Industries Ltd. | VIPIND | 300 | 302.6 | 294.35 | 299.8 | 295.1 | -4.70 | -1.57 | 81262 | 2.40 | 765 | 248.35 | 2026-08-17 11:44:56 |
| Vishal Mega Mart Ltd. | VMM | 105.43 | 106.99 | 104.61 | 105.2 | 105.5 | 0.30 | 0.29 | 3186107 | 33.61 | 2026-08-17 11:44:57 | ||
| Vodafone Idea Ltd. | IDEA | 14.11 | 14.14 | 13.78 | 14.11 | 13.8 | -0.31 | -2.20 | 159391077 | 219.96 | 19.18 | 5.7 | 2026-08-17 11:44:55 |
| Voltas Ltd. | VOLTAS | 1329 | 1350 | 1269.3 | 1320.5 | 1272.8 | -47.70 | -3.61 | 2417755 | 307.73 | 1944.9 | 737.2 | 2026-08-17 11:44:59 |
| Waaree Energies Ltd. | WAAREEENER | 2682 | 2689 | 2660.8 | 2682 | 2678.1 | -3.90 | -0.15 | 130835 | 35.04 | 2026-08-17 11:44:56 | ||
| Welspun Corp Ltd. | WELCORP | 1873.3 | 1875 | 1846 | 1873.3 | 1852.1 | -21.20 | -1.13 | 87356 | 16.18 | 1896 | 177.65 | 2026-08-17 11:44:56 |
| Welspun Living Ltd. | WELSPUNLIV | 165.05 | 169.95 | 165.05 | 164.06 | 168.64 | 4.58 | 2.79 | 6540875 | 110.31 | 212.95 | 62 | 2026-08-17 11:44:56 |
| Westlife Foodworld Ltd | WESTLIFE | 582.9 | 583 | 574.6 | 582.9 | 578.05 | -4.85 | -0.83 | 16921 | 0.98 | 1024.95 | 398.4 | 2026-08-17 11:44:57 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 779 | 784.65 | 774.1 | 778.9 | 777.15 | -1.75 | -0.22 | 36164 | 2.81 | 2449.7 | 753.15 | 2026-08-17 11:44:57 |
| Wipro Ltd. | WIPRO | 183.5 | 183.71 | 181 | 184 | 181.76 | -2.24 | -1.22 | 2388177 | 43.41 | 596 | 169 | 2026-08-17 11:44:56 |
| Wockhardt Ltd. | WOCKPHARMA | 1928.5 | 1937 | 1884.2 | 1932.7 | 1903 | -29.70 | -1.54 | 181635 | 34.57 | 2422.3 | 145.15 | 2026-08-17 11:44:51 |
| Yes Bank Ltd. | YESBANK | 22.67 | 22.78 | 22.45 | 22.67 | 22.75 | 0.08 | 0.35 | 20020285 | 45.55 | 32.85 | 14.4 | 2026-08-17 11:44:56 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 102.44 | 104.85 | 101.8 | 102.28 | 101.9 | -0.38 | -0.37 | 16002837 | 163.07 | 292 | 68 | 2026-08-17 11:44:55 |
| Zensar Technologies Ltd. | ZENSARTECH | 491.7 | 495.85 | 483.9 | 490.8 | 486 | -4.80 | -0.98 | 230497 | 11.20 | 984.95 | 201.5 | 2026-08-17 11:44:56 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 2636 | 2636 | 2608 | 2636.7 | 2616.3 | -20.40 | -0.77 | 11276 | 2.95 | 18250 | 2266 | 2026-08-17 11:44:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1135 | 1154.5 | 1127.1 | 1135.2 | 1148.3 | 13.10 | 1.15 | 845306 | 97.07 | 1324.3 | 350.25 | 2026-08-17 11:44:57 |