Select Exchange & Index:
NIFTY500
23375.25
updated on: 19-Aug-2026 [10:59]
Advances - 163 |
Declines - 379 |
Unchanged - 2
Overview
| Open | 23475.35 | Prev. Close | 23472.40 |
|---|---|---|---|
| Day High | 23488.25 | 52 Week High | 24144.20 |
| Day Low | 23365.85 | 52 Week Low | 20385.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1163.6 | 1176.7 | 13.10 | 1.13 |
| Adani Total Gas Ltd. | 647.3 | 666.35 | 19.05 | 2.94 |
| Aegis Vopak Terminals Ltd. | 274.8 | 276.5 | 1.70 | 0.62 |
| Aether Industries Ltd. | 1633.6 | 1642.2 | 8.60 | 0.53 |
| Afcons Infrastructure Ltd. | 280.25 | 281.55 | 1.30 | 0.46 |
| Ajanta Pharma Ltd. | 3706.4 | 3716.8 | 10.40 | 0.28 |
| Akums Drugs & Pharmaceuticals Ltd. | 744.15 | 753.15 | 9.00 | 1.21 |
| Alkyl Amines Chemicals Ltd. | 1894.6 | 1931 | 36.40 | 1.92 |
| Allcargo Logistics Ltd. | 9.97 | 10 | 0.03 | 0.30 |
| Angel One Ltd. | 291.75 | 292.55 | 0.80 | 0.27 |
| Anupam Rasayan India Ltd. | 1210.5 | 1224.6 | 14.10 | 1.16 |
| Apollo Hospitals Enterprise Ltd. | 8817 | 8839.5 | 22.50 | 0.26 |
| Aster DM Quality Care Ltd. | 818 | 824.15 | 6.15 | 0.75 |
| Astral Ltd. | 1520 | 1533.4 | 13.40 | 0.88 |
| Avenue Supermarts Ltd. | 3981 | 3988.6 | 7.60 | 0.19 |
| Bajaj Auto Ltd. | 11607 | 11659 | 52.00 | 0.45 |
| Bajaj Holdings & Investment Ltd. | 11254 | 11322 | 68.00 | 0.60 |
| Balrampur Chini Mills Ltd. | 653.25 | 664.5 | 11.25 | 1.72 |
| Bharti Airtel Ltd. | 1934.2 | 1940.5 | 6.30 | 0.33 |
| Bikaji Foods International Ltd. | 608.65 | 611.25 | 2.60 | 0.43 |
| Birlasoft Ltd. | 305.55 | 307 | 1.45 | 0.47 |
| BLS International Services Ltd. | 267.74 | 268.46 | 0.72 | 0.27 |
| Brainbees Solutions Ltd. | 204.65 | 205.41 | 0.76 | 0.37 |
| Brigade Enterprises Ltd. | 588.9 | 591.75 | 2.85 | 0.48 |
| Britannia Industries Ltd. | 5495 | 5519.5 | 24.50 | 0.45 |
| BSE Ltd. | 3308 | 3308.6 | 0.60 | 0.02 |
| Campus Activewear Ltd. | 216.63 | 219.2 | 2.57 | 1.19 |
| Caplin Point Laboratories Ltd. | 2529.7 | 2541.8 | 12.10 | 0.48 |
| Capri Global Capital Ltd. | 225.54 | 228.64 | 3.10 | 1.37 |
| Castrol India Ltd. | 186.85 | 188.86 | 2.01 | 1.08 |
| Century Plyboards (India) Ltd. | 748.25 | 758.7 | 10.45 | 1.40 |
| Chambal Fertilisers and Chemicals Ltd. | 434.4 | 434.75 | 0.35 | 0.08 |
| Chemplast Sanmar Ltd. | 177.69 | 179.68 | 1.99 | 1.12 |
| Chennai Petroleum Corporation Ltd. | 1404 | 1482.6 | 78.60 | 5.60 |
| Choice International Ltd. | 803.6 | 809.2 | 5.60 | 0.70 |
| City Union Bank Ltd. | 222.18 | 225.16 | 2.98 | 1.34 |
| Coforge Ltd. | 1773 | 1802.6 | 29.60 | 1.67 |
| CreditAccess Grameen Ltd. | 1524.6 | 1527.6 | 3.00 | 0.20 |
| CRISIL Ltd. | 4442.5 | 4462 | 19.50 | 0.44 |
| Cyient Ltd. | 858.55 | 883.85 | 25.30 | 2.95 |
| Dalmia Bharat Ltd. | 1837.1 | 1844.6 | 7.50 | 0.41 |
| DCM Shriram Ltd. | 1026.4 | 1051.7 | 25.30 | 2.46 |
| Deepak Nitrite Ltd. | 1771 | 1797.9 | 26.90 | 1.52 |
| Devyani International Ltd. | 142.09 | 142.77 | 0.68 | 0.48 |
| DLF Ltd. | 665.75 | 670.2 | 4.45 | 0.67 |
| Dr. Reddy's Laboratories Ltd. | 1178.8 | 1183 | 4.20 | 0.36 |
| E.I.D. - Parry (India) Ltd. | 780.6 | 792 | 11.40 | 1.46 |
| eClerx Services Ltd. | 1805.2 | 1837.4 | 32.20 | 1.78 |
| Eicher Motors Ltd. | 8018.5 | 8033 | 14.50 | 0.18 |
| EIH Ltd. | 296.7 | 297.8 | 1.10 | 0.37 |
| Elgi Equipments Ltd. | 614.2 | 627.55 | 13.35 | 2.17 |
| Emami Ltd. | 400.1 | 404.15 | 4.05 | 1.01 |
| Emcure Pharmaceuticals Ltd. | 1874.5 | 1878.2 | 3.70 | 0.20 |
| EPL Ltd. | 245.15 | 251.26 | 6.11 | 2.49 |
| Eternal Ltd. | 315.9 | 318.6 | 2.70 | 0.85 |
| Firstsource Solutions Ltd. | 263.85 | 271.2 | 7.35 | 2.79 |
| Fortis Healthcare Ltd. | 916.7 | 919.15 | 2.45 | 0.27 |
| FSN E-Commerce Ventures Ltd. | 320.6 | 324.7 | 4.10 | 1.28 |
| General Insurance Corporation of India | 359.9 | 361.25 | 1.35 | 0.38 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2877.4 | 2987.9 | 110.50 | 3.84 |
| GMR Airports Ltd. | 101.39 | 101.84 | 0.45 | 0.44 |
| Godfrey Phillips India Ltd. | 2102.3 | 2111 | 8.70 | 0.41 |
| Godrej Agrovet Ltd. | 588.7 | 589.35 | 0.65 | 0.11 |
| Godrej Consumer Products Ltd. | 931 | 933.2 | 2.20 | 0.24 |
| Gujarat Fluorochemicals Ltd. | 4674.8 | 4698.3 | 23.50 | 0.50 |
| Gujarat Pipavav Port Ltd. | 160.48 | 162.68 | 2.20 | 1.37 |
| HBL Engineering Ltd. | 670.05 | 675 | 4.95 | 0.74 |
| HCL Technologies Ltd. | 1298 | 1305.4 | 7.40 | 0.57 |
| HDFC Asset Management Company Ltd. | 2525 | 2533.2 | 8.20 | 0.32 |
| Hexaware Technologies Ltd. | 552.75 | 567 | 14.25 | 2.58 |
| Home First Finance Company India Ltd. | 1177.1 | 1186.8 | 9.70 | 0.82 |
| Housing & Urban Development Corporation Ltd. | 188.01 | 188.75 | 0.74 | 0.39 |
| IDBI Bank Ltd. | 81.11 | 81.25 | 0.14 | 0.17 |
| IDFC First Bank Ltd. | 84.76 | 85.37 | 0.61 | 0.72 |
| IIFL Finance Ltd. | 622.35 | 634 | 11.65 | 1.87 |
| Indraprastha Gas Ltd. | 149.39 | 155.25 | 5.86 | 3.92 |
| Info Edge (India) Ltd. | 1354.9 | 1355.5 | 0.60 | 0.04 |
| Infosys Ltd. | 1115 | 1116.6 | 1.60 | 0.14 |
| Ipca Laboratories Ltd. | 1882.1 | 1888.8 | 6.70 | 0.36 |
| Jindal Saw Ltd. | 268.65 | 271.85 | 3.20 | 1.19 |
| Jindal Steel Ltd. | 1101.5 | 1119.4 | 17.90 | 1.63 |
| JK Lakshmi Cement Ltd. | 556 | 556.35 | 0.35 | 0.06 |
| JM Financial Ltd. | 125.4 | 125.53 | 0.13 | 0.10 |
| JSW Dulux Ltd. | 3110.4 | 3121 | 10.60 | 0.34 |
| JSW Infrastructure Ltd. | 328.65 | 329.8 | 1.15 | 0.35 |
| JSW Steel Ltd. | 1267.6 | 1277.9 | 10.30 | 0.81 |
| Kalpataru Projects International Ltd. | 1403.5 | 1420.2 | 16.70 | 1.19 |
| Kaynes Technology India Ltd. | 3644.1 | 3706.1 | 62.00 | 1.70 |
| Kirloskar Brothers Ltd. | 1910 | 1950.3 | 40.30 | 2.11 |
| Kotak Mahindra Bank Ltd. | 387.65 | 388.7 | 1.05 | 0.27 |
| KRBL Ltd. | 393.6 | 403.75 | 10.15 | 2.58 |
| L&T Technology Services Ltd. | 3509.9 | 3551.8 | 41.90 | 1.19 |
| Leela Palaces Hotels & Resorts Ltd. | 519.15 | 528.5 | 9.35 | 1.80 |
| LIC Housing Finance Ltd. | 498.8 | 499.7 | 0.90 | 0.18 |
| Life Insurance Corporation of India | 410 | 412.4 | 2.40 | 0.59 |
| Mahanagar Gas Ltd. | 1111.4 | 1150.8 | 39.40 | 3.55 |
| Maharashtra Scooters Ltd. | 13226 | 13406 | 180.00 | 1.36 |
| Mahindra & Mahindra Financial Services Ltd. | 386.2 | 389.45 | 3.25 | 0.84 |
| Mangalore Refinery And Petrochemicals Ltd. | 177.44 | 177.56 | 0.12 | 0.07 |
| Mankind Pharma Ltd. | 2380 | 2395 | 15.00 | 0.63 |
| Marico Ltd. | 841.55 | 848.3 | 6.75 | 0.80 |
| Metropolis Healthcare Ltd. | 551.95 | 556.7 | 4.75 | 0.86 |
| Motherson Sumi Wiring India Ltd. | 40.32 | 40.4 | 0.08 | 0.20 |
| Motilal Oswal Financial Services Ltd. | 938 | 939.25 | 1.25 | 0.13 |
| Natco Pharma Ltd. | 898.35 | 901 | 2.65 | 0.29 |
| Nava Ltd. | 558.9 | 559 | 0.10 | 0.02 |
| Navin Fluorine International Ltd. | 8255 | 8256 | 1.00 | 0.01 |
| NCC Ltd. | 140.38 | 140.58 | 0.20 | 0.14 |
| Nippon Life India Asset Management Ltd. | 1170.6 | 1189.6 | 19.00 | 1.62 |
| Oberoi Realty Ltd. | 1858 | 1871.4 | 13.40 | 0.72 |
| Oil & Natural Gas Corporation Ltd. | 239.5 | 240.04 | 0.54 | 0.23 |
| Olectra Greentech Ltd. | 1324.1 | 1326.8 | 2.70 | 0.20 |
| One97 Communications Ltd. | 1546.3 | 1598.4 | 52.10 | 3.37 |
| Oracle Financial Services Software Ltd. | 11623 | 11725 | 102.00 | 0.88 |
| PB Fintech Ltd. | 1747 | 1764 | 17.00 | 0.97 |
| PCBL Chemical Ltd. | 326.55 | 331.55 | 5.00 | 1.53 |
| Persistent Systems Ltd. | 5442.5 | 5536 | 93.50 | 1.72 |
| Petronet LNG Ltd. | 286.25 | 290 | 3.75 | 1.31 |
| Praj Industries Ltd. | 336.5 | 339.95 | 3.45 | 1.03 |
| Punjab National Bank | 116.5 | 116.59 | 0.09 | 0.08 |
| PVR Inox Ltd. | 1198.1 | 1206.1 | 8.00 | 0.67 |
| Railtel Corporation Of India Ltd. | 277.15 | 288.6 | 11.45 | 4.13 |
| Rainbow Children's Medicare Ltd. | 1458.7 | 1459.6 | 0.90 | 0.06 |
| Raymond Ltd. | 625 | 640 | 15.00 | 2.40 |
| Rites Ltd. | 218.49 | 219.66 | 1.17 | 0.54 |
| Route Mobile Ltd. | 499.45 | 500 | 0.55 | 0.11 |
| Sammaan Capital Ltd. | 150.23 | 156.21 | 5.98 | 3.98 |
| Samvardhana Motherson International Ltd. | 170.4 | 172.08 | 1.68 | 0.99 |
| Sanofi India Ltd. | 3242.1 | 3273.6 | 31.50 | 0.97 |
| Sapphire Foods India Ltd. | 231.99 | 232.75 | 0.76 | 0.33 |
| Saregama India Ltd. | 513.95 | 514.15 | 0.20 | 0.04 |
| Schaeffler India Ltd. | 4073.3 | 4118.5 | 45.20 | 1.11 |
| Shree Renuka Sugars Ltd. | 23.3 | 24.93 | 1.63 | 7.00 |
| SKF India Ltd. | 1621.4 | 1657.5 | 36.10 | 2.23 |
| Steel Authority Of India Ltd. | 170.2 | 171.6 | 1.40 | 0.82 |
| Sun Pharma Advanced Research Company Ltd. | 192.93 | 195.5 | 2.57 | 1.33 |
| Sun Pharmaceutical Industries Ltd. | 1875.1 | 1888.9 | 13.80 | 0.74 |
| Sundram Fasteners Ltd. | 1228.3 | 1244.1 | 15.80 | 1.29 |
| Swan Corp Ltd. | 304.55 | 304.85 | 0.30 | 0.10 |
| Tanla Platforms Ltd. | 576.75 | 577 | 0.25 | 0.04 |
| Tata Investment Corporation Ltd. | 647.2 | 649.1 | 1.90 | 0.29 |
| Techno Electric & Engineering Company Ltd. | 1002.45 | 1011 | 8.55 | 0.85 |
| The Federal Bank Ltd. | 357.8 | 358.2 | 0.40 | 0.11 |
| The Fertilisers And Chemicals Travancore Ltd. | 794.85 | 801.1 | 6.25 | 0.79 |
| The Great Eastern Shipping Company Ltd. | 1302.9 | 1318.1 | 15.20 | 1.17 |
| The New India Assurance Company Ltd. | 184.08 | 185.84 | 1.76 | 0.96 |
| Timken India Ltd. | 3299.5 | 3303.5 | 4.00 | 0.12 |
| Titan Company Ltd. | 5048.6 | 5071 | 22.40 | 0.44 |
| Torrent Pharmaceuticals Ltd. | 4971 | 4982.5 | 11.50 | 0.23 |
| Trent Ltd. | 2942.1 | 2960.1 | 18.00 | 0.61 |
| Triveni Engineering & Industries Ltd. | 276.52 | 281.34 | 4.82 | 1.74 |
| TVS Motor Company Ltd. | 4356.8 | 4363.4 | 6.60 | 0.15 |
| Ujjivan Small Finance Bank Ltd. | 72.33 | 72.43 | 0.10 | 0.14 |
| Union Bank Of India | 185.5 | 185.99 | 0.49 | 0.26 |
| United Spirits Ltd. | 1520.9 | 1521.9 | 1.00 | 0.07 |
| UNO Minda Ltd. | 1273 | 1276.7 | 3.70 | 0.29 |
| UPL Ltd. | 560.05 | 561.2 | 1.15 | 0.21 |
| V-Guard Industries Ltd. | 333.4 | 333.55 | 0.15 | 0.04 |
| Vaibhav Global Ltd. | 223.5 | 224 | 0.50 | 0.22 |
| Welspun Corp Ltd. | 1917.1 | 1968.6 | 51.50 | 2.69 |
| Welspun Living Ltd. | 177.79 | 178.2 | 0.41 | 0.23 |
| Wipro Ltd. | 178.06 | 178.85 | 0.79 | 0.44 |
| Yes Bank Ltd. | 22.46 | 22.71 | 0.25 | 1.11 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 34945 | 33740 | -1205.00 | -3.45 |
| Aarti Industries Ltd. | 530.1 | 524.5 | -5.60 | -1.06 |
| Aavas Financiers Ltd. | 1388.3 | 1378.8 | -9.50 | -0.68 |
| ABB India Ltd. | 7546 | 7464 | -82.00 | -1.09 |
| Abbott India Ltd. | 26580 | 26445 | -135.00 | -0.51 |
| ACC Ltd. | 1303.8 | 1290.4 | -13.40 | -1.03 |
| Action Construction Equipment Ltd. | 1184.8 | 1174.2 | -10.60 | -0.89 |
| Adani Energy Solutions Ltd. | 1603 | 1554.3 | -48.70 | -3.04 |
| Adani Enterprises Ltd. | 3002.5 | 2987.2 | -15.30 | -0.51 |
| Adani Green Energy Ltd. | 1308 | 1290 | -18.00 | -1.38 |
| Adani Ports and Special Economic Zone Ltd. | 1682.4 | 1672.5 | -9.90 | -0.59 |
| Adani Power Ltd. | 205.58 | 203.41 | -2.17 | -1.06 |
| Aditya Birla Capital Ltd. | 402 | 396.65 | -5.35 | -1.33 |
| Aditya Birla Fashion and Retail Ltd. | 54.97 | 54.81 | -0.16 | -0.29 |
| Aditya Birla Lifestyle Brands Ltd. | 88.72 | 88.03 | -0.69 | -0.78 |
| Aditya Birla Real Estate Ltd. | 1390.8 | 1390 | -0.80 | -0.06 |
| Aditya Birla Sun Life AMC Ltd. | 1013.3 | 1006.8 | -6.50 | -0.64 |
| Aegis Logistics Ltd. | 1367.7 | 1359 | -8.70 | -0.64 |
| Affle 3i Ltd. | 1711.3 | 1690 | -21.30 | -1.24 |
| AIA Engineering Ltd. | 4447.6 | 4418 | -29.60 | -0.67 |
| Alembic Pharmaceuticals Ltd. | 824.55 | 819 | -5.55 | -0.67 |
| Alkem Laboratories Ltd. | 5475 | 5455.5 | -19.50 | -0.36 |
| Alok Industries Ltd. | 11.48 | 11.43 | -0.05 | -0.44 |
| Amara Raja Energy & Mobility Ltd. | 935.8 | 932.2 | -3.60 | -0.38 |
| Amber Enterprises India Ltd. | 7350 | 7303 | -47.00 | -0.64 |
| Ambuja Cements Ltd. | 412.4 | 407 | -5.40 | -1.31 |
| Anand Rathi Wealth Ltd. | 2194.8 | 2169.1 | -25.70 | -1.17 |
| Apar Industries Ltd. | 17214 | 16569 | -645.00 | -3.75 |
| APL Apollo Tubes Ltd. | 2115 | 2101.6 | -13.40 | -0.63 |
| Apollo Tyres Ltd. | 436 | 432.7 | -3.30 | -0.76 |
| Aptus Value Housing Finance India Ltd. | 257 | 256.45 | -0.55 | -0.21 |
| Archean Chemical Industries Ltd. | 512.9 | 508.8 | -4.10 | -0.80 |
| Asahi India Glass Ltd. | 962.8 | 953.7 | -9.10 | -0.95 |
| Ashok Leyland Ltd. | 176.35 | 174.73 | -1.62 | -0.92 |
| Asian Paints Ltd. | 2628.4 | 2612.5 | -15.90 | -0.60 |
| Astrazeneca Pharma India Ltd. | 7645 | 7584.5 | -60.50 | -0.79 |
| Ather Energy Ltd. | 1465.8 | 1459.8 | -6.00 | -0.41 |
| Atul Ltd. | 6608.5 | 6531 | -77.50 | -1.17 |
| AU Small Finance Bank Ltd. | 1075.7 | 1065.7 | -10.00 | -0.93 |
| Aurobindo Pharma Ltd. | 1645 | 1635.1 | -9.90 | -0.60 |
| Authum Investment & Infrastructure Ltd. | 553.25 | 549.3 | -3.95 | -0.71 |
| Avanti Feeds Ltd. | 866.15 | 858.85 | -7.30 | -0.84 |
| AWL Agri Business Ltd. | 190.04 | 189.36 | -0.68 | -0.36 |
| Axis Bank Ltd. | 1243 | 1234.4 | -8.60 | -0.69 |
| Bajaj Finance Ltd. | 1094.3 | 1086 | -8.30 | -0.76 |
| Bajaj Finserv Ltd. | 2011.2 | 2002.6 | -8.60 | -0.43 |
| Bajaj Housing Finance Ltd. | 84.36 | 83.98 | -0.38 | -0.45 |
| Balaji Amines Ltd. | 2103.7 | 2072.7 | -31.00 | -1.47 |
| Balkrishna Industries Ltd. | 2376.7 | 2362 | -14.70 | -0.62 |
| Bandhan Bank Ltd. | 170.5 | 168.91 | -1.59 | -0.93 |
| Bank Of Baroda | 244 | 243.85 | -0.15 | -0.06 |
| Bank Of India | 142.1 | 141.87 | -0.23 | -0.16 |
| Bank Of Maharashtra | 80.49 | 80.21 | -0.28 | -0.35 |
| BASF India Ltd. | 3979.8 | 3950 | -29.80 | -0.75 |
| Bata India Ltd. | 753.1 | 713.9 | -39.20 | -5.21 |
| Bayer CropScience Ltd. | 4105.7 | 4073.4 | -32.30 | -0.79 |
| Belrise Industries Ltd. | 236.73 | 233.65 | -3.08 | -1.30 |
| BEML Ltd. | 1965.5 | 1948.1 | -17.40 | -0.89 |
| Berger Paints India Ltd. | 541.2 | 533.6 | -7.60 | -1.40 |
| Bharat Dynamics Ltd. | 1393 | 1359.1 | -33.90 | -2.43 |
| Bharat Electronics Ltd. | 412 | 410.1 | -1.90 | -0.46 |
| Bharat Forge Ltd. | 2098.9 | 2071.5 | -27.40 | -1.31 |
| Bharat Heavy Electricals Ltd. | 425 | 417.2 | -7.80 | -1.84 |
| Bharat Petroleum Corporation Ltd. | 310.3 | 306.3 | -4.00 | -1.29 |
| Biocon Ltd. | 417.5 | 414.25 | -3.25 | -0.78 |
| Birla Corporation Ltd. | 895.55 | 882.55 | -13.00 | -1.45 |
| Blue Dart Express Ltd. | 5085.5 | 5066 | -19.50 | -0.38 |
| Blue Jet Healthcare Ltd. | 607.25 | 600.45 | -6.80 | -1.12 |
| Blue Star Ltd. | 1493 | 1491 | -2.00 | -0.13 |
| Bombay Burmah Trading Corporation Ltd. | 1473.2 | 1464.8 | -8.40 | -0.57 |
| Borosil Renewables Ltd. | 563.65 | 554.15 | -9.50 | -1.69 |
| Bosch Ltd. | 48730 | 48600 | -130.00 | -0.27 |
| Can Fin Homes Ltd. | 824.15 | 818.65 | -5.50 | -0.67 |
| Canara Bank | 129.1 | 128.7 | -0.40 | -0.31 |
| Carborundum Universal Ltd. | 1126 | 1094.3 | -31.70 | -2.82 |
| CCL Products (India) Ltd. | 1132.1 | 1130.8 | -1.30 | -0.11 |
| CE Info Systems Ltd. | 1012.6 | 1005 | -7.60 | -0.75 |
| Ceat Ltd. | 3605.4 | 3579.7 | -25.70 | -0.71 |
| Cello World Ltd. | 362.6 | 357.55 | -5.05 | -1.39 |
| Central Bank Of India | 31.02 | 31 | -0.02 | -0.06 |
| Central Depository Services (India) Ltd. | 1340.6 | 1338.8 | -1.80 | -0.13 |
| Cera Sanitaryware Ltd. | 5792 | 5761 | -31.00 | -0.54 |
| CESC Ltd. | 167.98 | 160.01 | -7.97 | -4.74 |
| CG Power and Industrial Solutions Ltd. | 894.2 | 866.3 | -27.90 | -3.12 |
| Chalet Hotels Ltd. | 834.45 | 825.65 | -8.80 | -1.05 |
| Cholamandalam Financial Holdings Ltd. | 1563.3 | 1552.8 | -10.50 | -0.67 |
| Cholamandalam Investment and Finance Company Ltd. | 1868 | 1864.9 | -3.10 | -0.17 |
| CIE Automotive India Ltd. | 409.7 | 409.15 | -0.55 | -0.13 |
| Cipla Ltd. | 1431.1 | 1425.6 | -5.50 | -0.38 |
| Clean Science And Technology Ltd. | 831.9 | 825.15 | -6.75 | -0.81 |
| Coal India Ltd. | 406.9 | 401.6 | -5.30 | -1.30 |
| Cochin Shipyard Ltd. | 1485.1 | 1478.2 | -6.90 | -0.46 |
| Cohance Lifesciences Ltd. | 455.2 | 454 | -1.20 | -0.26 |
| Colgate-Palmolive (India) Ltd. | 1903 | 1880.4 | -22.60 | -1.19 |
| Computer Age Management Services Ltd. | 762 | 758.5 | -3.50 | -0.46 |
| Concord Biotech Ltd. | 1565.7 | 1555.2 | -10.50 | -0.67 |
| Container Corporation Of India Ltd. | 518.25 | 515.75 | -2.50 | -0.48 |
| Coromandel International Ltd. | 2062.7 | 2052 | -10.70 | -0.52 |
| Craftsman Automation Ltd. | 10890.5 | 10692 | -198.50 | -1.82 |
| Crompton Greaves Consumer Electricals Ltd. | 244.8 | 243.2 | -1.60 | -0.65 |
| Cummins India Ltd. | 5350 | 5256.5 | -93.50 | -1.75 |
| Dabur India Ltd. | 403.5 | 400.5 | -3.00 | -0.74 |
| Data Patterns (India) Ltd. | 4737.2 | 4727 | -10.20 | -0.22 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1472 | 1461.8 | -10.20 | -0.69 |
| Delhivery Ltd. | 451.8 | 448.05 | -3.75 | -0.83 |
| Divi's Laboratories Ltd. | 8588 | 8522 | -66.00 | -0.77 |
| Dixon Technologies (India) Ltd. | 14150 | 14132 | -18.00 | -0.13 |
| DOMS Industries Ltd. | 2218.6 | 2208.9 | -9.70 | -0.44 |
| Dr. Lal Pathlabs Ltd. | 1901.4 | 1881.2 | -20.20 | -1.06 |
| Easy Trip Planners Ltd. | 6.16 | 6.11 | -0.05 | -0.81 |
| Elecon Engineering Company Ltd. | 433.95 | 430.5 | -3.45 | -0.80 |
| Emmvee Photovoltaic Power Ltd. | 317.7 | 315.15 | -2.55 | -0.80 |
| Endurance Technologies Ltd. | 3018.3 | 3005 | -13.30 | -0.44 |
| Engineers India Ltd. | 244.78 | 240.55 | -4.23 | -1.73 |
| Equitas Small Finance Bank Ltd. | 76.12 | 74.74 | -1.38 | -1.81 |
| Eris Lifesciences Ltd. | 1350.1 | 1341.4 | -8.70 | -0.64 |
| Escorts Kubota Ltd. | 3062.1 | 3055.6 | -6.50 | -0.21 |
| Exide Industries Ltd. | 465.25 | 463.8 | -1.45 | -0.31 |
| FDC Ltd. | 351.55 | 349.1 | -2.45 | -0.70 |
| Finolex Cables Ltd. | 1329.35 | 1277 | -52.35 | -3.94 |
| Finolex Industries Ltd. | 158.34 | 157.52 | -0.82 | -0.52 |
| Five-Star Business Finance Ltd. | 535.35 | 529.3 | -6.05 | -1.13 |
| GAIL (India) Ltd. | 173.5 | 172.13 | -1.37 | -0.79 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2677 | 2645 | -32.00 | -1.20 |
| GE Vernova T&D India Ltd. | 4195 | 4122 | -73.00 | -1.74 |
| Gillette India Ltd. | 7517.5 | 7501 | -16.50 | -0.22 |
| Gland Pharma Ltd. | 2858.6 | 2847 | -11.60 | -0.41 |
| Glenmark Pharmaceuticals Ltd. | 2305 | 2226 | -79.00 | -3.43 |
| Global Health Ltd. | 1442.7 | 1441.2 | -1.50 | -0.10 |
| GMM Pfaudler Ltd. | 1031.25 | 1025.45 | -5.80 | -0.56 |
| Go Digit General Insurance Ltd. | 255.75 | 252 | -3.75 | -1.47 |
| Godawari Power And Ispat Ltd. | 255.22 | 250.87 | -4.35 | -1.70 |
| Godrej Industries Ltd. | 1229.9 | 1219.6 | -10.30 | -0.84 |
| Godrej Properties Ltd. | 1997.4 | 1985 | -12.40 | -0.62 |
| Granules India Ltd. | 851.2 | 850.2 | -1.00 | -0.12 |
| Graphite India Ltd. | 737.15 | 724.45 | -12.70 | -1.72 |
| Grasim Industries Ltd. | 3278.7 | 3234.4 | -44.30 | -1.35 |
| Gravita India Ltd. | 1814.1 | 1792.8 | -21.30 | -1.17 |
| Grindwell Norton Ltd. | 2101.3 | 2099 | -2.30 | -0.11 |
| Gujarat Ambuja Exports Ltd. | 177.76 | 173.81 | -3.95 | -2.22 |
| Gujarat Mineral Development Corporation Ltd. | 570.7 | 566.65 | -4.05 | -0.71 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 609.75 | 606.4 | -3.35 | -0.55 |
| Happiest Minds Technologies Ltd. | 419.95 | 412.15 | -7.80 | -1.86 |
| Happy Forgings Ltd. | 2260.6 | 2242.9 | -17.70 | -0.78 |
| Havells India Ltd. | 1299.7 | 1280.7 | -19.00 | -1.46 |
| HDFC Bank Ltd. | 723 | 715.65 | -7.35 | -1.02 |
| HDFC Life Insurance Company Ltd. | 538.25 | 534.25 | -4.00 | -0.74 |
| HEG Ltd. | 739.25 | 715.75 | -23.50 | -3.18 |
| Hero MotoCorp Ltd. | 5745.5 | 5724.5 | -21.00 | -0.37 |
| HFCL Ltd. | 230.03 | 225.53 | -4.50 | -1.96 |
| Himadri Speciality Chemical Ltd. | 781.8 | 725.2 | -56.60 | -7.24 |
| Hindalco Industries Ltd. | 1041.6 | 1032.4 | -9.20 | -0.88 |
| Hindustan Aeronautics Ltd. | 5099 | 5031.5 | -67.50 | -1.32 |
| Hindustan Copper Ltd. | 566.35 | 562.95 | -3.40 | -0.60 |
| Hindustan Petroleum Corporation Ltd. | 366 | 364.75 | -1.25 | -0.34 |
| Hindustan Unilever Ltd. | 2035 | 2019 | -16.00 | -0.79 |
| Hindustan Zinc Ltd. | 558 | 552.05 | -5.95 | -1.07 |
| Hitachi Energy India Ltd. | 35275 | 33970 | -1305.00 | -3.70 |
| Honasa Consumer Ltd. | 474.6 | 474.5 | -0.10 | -0.02 |
| Honeywell Automation India Ltd. | 36400 | 36095 | -305.00 | -0.84 |
| Hyundai Motor India Ltd. | 2186 | 2170.7 | -15.30 | -0.70 |
| ICICI Bank Ltd. | 1412 | 1402.9 | -9.10 | -0.64 |
| ICICI Lombard General Insurance Company Ltd. | 1623.8 | 1620.9 | -2.90 | -0.18 |
| ICICI Prudential Life Insurance Company Ltd. | 498.2 | 495.5 | -2.70 | -0.54 |
| Indegene Ltd. | 567.7 | 562.15 | -5.55 | -0.98 |
| Indiamart Intermesh Ltd. | 1753.1 | 1741.6 | -11.50 | -0.66 |
| Indian Bank | 875 | 872.1 | -2.90 | -0.33 |
| Indian Energy Exchange Ltd. | 124.4 | 122.8 | -1.60 | -1.29 |
| Indian Oil Corporation Ltd. | 137.8 | 137.06 | -0.74 | -0.54 |
| Indian Railway Catering And Tourism Corporation Ltd. | 493.05 | 490.35 | -2.70 | -0.55 |
| Indian Railway Finance Corporation Ltd. | 86.11 | 85.41 | -0.70 | -0.81 |
| Indian Renewable Energy Development Agency Ltd. | 115.27 | 114.78 | -0.49 | -0.43 |
| Indigo Paints Ltd. | 1150.8 | 1139.2 | -11.60 | -1.01 |
| Indus Towers Ltd. | 372.4 | 370.35 | -2.05 | -0.55 |
| IndusInd Bank Ltd. | 1015 | 1010.1 | -4.90 | -0.48 |
| Inox India Ltd. | 1958.1 | 1903.1 | -55.00 | -2.81 |
| Inox Wind Ltd. | 74.95 | 74.29 | -0.66 | -0.88 |
| Intellect Design Arena Ltd. | 695.95 | 688.95 | -7.00 | -1.01 |
| Interglobe Aviation Ltd. | 5220 | 5169.5 | -50.50 | -0.97 |
| International Gemological Institute Ltd. | 349.7 | 344.55 | -5.15 | -1.47 |
| Inventurus Knowledge Solutions Ltd. | 1861.6 | 1852.8 | -8.80 | -0.47 |
| IRB Infrastructure Developers Ltd. | 19.03 | 18.98 | -0.05 | -0.26 |
| Ircon International Ltd. | 123.62 | 123.17 | -0.45 | -0.36 |
| ITC Hotels Ltd. | 164.43 | 164.33 | -0.10 | -0.06 |
| ITC Ltd. | 270 | 268.4 | -1.60 | -0.59 |
| ITI Ltd. | 280.35 | 280.25 | -0.10 | -0.04 |
| Jai Balaji Industries Ltd. | 67.82 | 67.51 | -0.31 | -0.46 |
| Jaiprakash Power Ventures Ltd. | 17.32 | 17.1 | -0.22 | -1.27 |
| JBM Auto Ltd. | 619.85 | 617 | -2.85 | -0.46 |
| Jindal Stainless Ltd. | 732.4 | 727.65 | -4.75 | -0.65 |
| JIO Financial Services Ltd. | 245.8 | 244.05 | -1.75 | -0.71 |
| JK Cement Ltd. | 5375.5 | 5305 | -70.50 | -1.31 |
| JK Paper Ltd. | 385.45 | 380 | -5.45 | -1.41 |
| JK Tyre & Industries Ltd. | 383.15 | 377.95 | -5.20 | -1.36 |
| JSW Energy Ltd. | 548.1 | 541.85 | -6.25 | -1.14 |
| JSW Holdings Ltd. | 11489 | 11419 | -70.00 | -0.61 |
| Jubilant FoodWorks Ltd. | 500.55 | 498 | -2.55 | -0.51 |
| Jubilant Ingrevia Ltd. | 726.7 | 720.95 | -5.75 | -0.79 |
| Jubilant Pharmova Ltd. | 866 | 855 | -11.00 | -1.27 |
| Jupiter Wagons Ltd. | 250.7 | 248.65 | -2.05 | -0.82 |
| Jyothy Labs Ltd. | 210.68 | 210.62 | -0.06 | -0.03 |
| Jyoti CNC Automation Ltd. | 929.2 | 916.35 | -12.85 | -1.38 |
| K.P.R. Mill Ltd. | 1123.5 | 1120.7 | -2.80 | -0.25 |
| Kajaria Ceramics Ltd. | 1225.8 | 1211.4 | -14.40 | -1.17 |
| Kalyan Jewellers India Ltd. | 601.6 | 594.4 | -7.20 | -1.20 |
| Kansai Nerolac Paints Ltd. | 201.05 | 199.8 | -1.25 | -0.62 |
| Karur Vysya Bank Ltd. | 333.9 | 330.45 | -3.45 | -1.03 |
| KEC International Ltd. | 428.6 | 427.15 | -1.45 | -0.34 |
| KEI Industries Ltd. | 5790 | 5692.7 | -97.30 | -1.68 |
| KFin Technologies Ltd. | 957.6 | 949 | -8.60 | -0.90 |
| Kirloskar Oil Engines Ltd. | 2125.7 | 2086 | -39.70 | -1.87 |
| KNR Constructions Ltd. | 130.36 | 129 | -1.36 | -1.04 |
| KPIT Technologies Ltd. | 596.65 | 592.25 | -4.40 | -0.74 |
| Krishna Institute of Medical Sciences Ltd | 805.5 | 803.35 | -2.15 | -0.27 |
| KSB Ltd. | 794.5 | 794 | -0.50 | -0.06 |
| L&T Finance Ltd. | 325.1 | 315.9 | -9.20 | -2.83 |
| Larsen & Toubro Ltd. | 4064.3 | 4036.4 | -27.90 | -0.69 |
| Latent View Analytics Ltd. | 281.6 | 274.2 | -7.40 | -2.63 |
| Laurus Labs Ltd. | 1814 | 1797.8 | -16.20 | -0.89 |
| Laxmi Organic Industries Ltd. | 174.19 | 174.03 | -0.16 | -0.09 |
| Lemon Tree Hotels Ltd. | 109.02 | 108.59 | -0.43 | -0.39 |
| Linde India Ltd. | 6725.5 | 6707 | -18.50 | -0.28 |
| Lloyds Metals & Energy Ltd. | 1938.6 | 1934 | -4.60 | -0.24 |
| Lodha Developers Ltd. | 1211.1 | 1204 | -7.10 | -0.59 |
| LTM Ltd. | 4562.2 | 4555.4 | -6.80 | -0.15 |
| Lupin Ltd. | 2232 | 2217.3 | -14.70 | -0.66 |
| Maharashtra Seamless Ltd. | 620.9 | 619.2 | -1.70 | -0.27 |
| Mahindra & Mahindra Ltd. | 3421.5 | 3415.3 | -6.20 | -0.18 |
| Mahindra Holidays & Resorts India Ltd. | 221.39 | 220.06 | -1.33 | -0.60 |
| Manappuram Finance Ltd. | 346.6 | 342.85 | -3.75 | -1.08 |
| Maruti Suzuki India Ltd. | 13691 | 13684 | -7.00 | -0.05 |
| Mastek Ltd. | 1717.5 | 1695.7 | -21.80 | -1.27 |
| Max Financial Services Ltd. | 1584.5 | 1559.6 | -24.90 | -1.57 |
| Max Healthcare Institute Ltd. | 1014.4 | 1004.5 | -9.90 | -0.98 |
| Mazagon Dock Shipbuilders Ltd. | 2587 | 2557.7 | -29.30 | -1.13 |
| Medplus Health Services Ltd. | 664.85 | 656.15 | -8.70 | -1.31 |
| Meesho Ltd. | 192.95 | 192 | -0.95 | -0.49 |
| Metro Brands Ltd. | 928.6 | 925 | -3.60 | -0.39 |
| Minda Corporation Ltd. | 745.25 | 739.35 | -5.90 | -0.79 |
| MMTC Ltd. | 63.54 | 62.77 | -0.77 | -1.21 |
| Mphasis Ltd. | 2432 | 2406.3 | -25.70 | -1.06 |
| MRF Ltd. | 133505 | 133150 | -355.00 | -0.27 |
| MTAR Technologies Ltd. | 7132 | 6903 | -229.00 | -3.21 |
| Multi Commodity Exchange Of India Ltd. | 3040 | 3011.4 | -28.60 | -0.94 |
| Muthoot Finance Ltd. | 2894.1 | 2857.6 | -36.50 | -1.26 |
| Narayana Hrudayalaya Ltd. | 1803 | 1798.1 | -4.90 | -0.27 |
| National Aluminium Company Ltd. | 388 | 383.55 | -4.45 | -1.15 |
| NBCC (India) Ltd. | 88 | 87.04 | -0.96 | -1.09 |
| Nestle India Ltd. | 1462.5 | 1459.9 | -2.60 | -0.18 |
| Netweb Technologies India Ltd. | 5354.5 | 5110.9 | -243.60 | -4.55 |
| Network 18 Media & Investments Ltd. | 28.51 | 27.92 | -0.59 | -2.07 |
| Neuland Laboratories Ltd. | 23370 | 23094 | -276.00 | -1.18 |
| NHPC Ltd. | 76.73 | 76.09 | -0.64 | -0.83 |
| NLC India Ltd. | 276.65 | 273.7 | -2.95 | -1.07 |
| NMDC Ltd. | 84.19 | 83.39 | -0.80 | -0.95 |
| NMDC Steel Ltd. | 40.49 | 40.22 | -0.27 | -0.67 |
| NTPC Green Energy Ltd. | 92.17 | 91.9 | -0.27 | -0.29 |
| NTPC Ltd. | 337.1 | 334.75 | -2.35 | -0.70 |
| Nuvama Wealth Management Ltd. | 1746.8 | 1723.9 | -22.90 | -1.31 |
| Nuvoco Vistas Corporation Ltd. | 326.45 | 321.6 | -4.85 | -1.49 |
| Oil India Ltd. | 480.5 | 479.8 | -0.70 | -0.15 |
| Onesource Specialty Pharma Ltd. | 1542.3 | 1536.1 | -6.20 | -0.40 |
| Page Industries Ltd. | 36425 | 35610 | -815.00 | -2.24 |
| Patanjali Foods Ltd. | 351.65 | 349.9 | -1.75 | -0.50 |
| PG Electroplast Ltd. | 597 | 588.55 | -8.45 | -1.42 |
| PI Industries Ltd. | 2515 | 2511 | -4.00 | -0.16 |
| Pidilite Industries Ltd. | 1674 | 1666.7 | -7.30 | -0.44 |
| Piramal Pharma Ltd. | 210.53 | 208.74 | -1.79 | -0.85 |
| PNB Housing Finance Ltd. | 1145.8 | 1140.6 | -5.20 | -0.45 |
| PNC Infratech Ltd. | 213.96 | 211.69 | -2.27 | -1.06 |
| Poly Medicure Ltd. | 1784.7 | 1780.6 | -4.10 | -0.23 |
| Polycab India Ltd. | 9139 | 9099.5 | -39.50 | -0.43 |
| Poonawalla Fincorp Ltd. | 497.9 | 497.8 | -0.10 | -0.02 |
| Power Finance Corporation Ltd. | 374.45 | 372.6 | -1.85 | -0.49 |
| Power Grid Corporation Of India Ltd. | 268 | 263.6 | -4.40 | -1.64 |
| Premier Energies Ltd. | 1014.7 | 1014.3 | -0.40 | -0.04 |
| Prestige Estates Projects Ltd. | 1590 | 1574 | -16.00 | -1.01 |
| Prince Pipes and Fittings Ltd. | 289.75 | 288.2 | -1.55 | -0.53 |
| Procter & Gamble Hygiene and Health Care Ltd. | 8317 | 8262 | -55.00 | -0.66 |
| Quess Corp Ltd. | 336.9 | 332.05 | -4.85 | -1.44 |
| Radico Khaitan Ltd. | 4732.9 | 4675.3 | -57.60 | -1.22 |
| Rail Vikas Nigam Ltd. | 225 | 221.95 | -3.05 | -1.36 |
| Rajesh Exports Ltd. | 81.99 | 81.51 | -0.48 | -0.59 |
| Ramkrishna Forgings Ltd. | 754.35 | 753.3 | -1.05 | -0.14 |
| Rashtriya Chemicals and Fertilizers Ltd. | 121.19 | 120.61 | -0.58 | -0.48 |
| Ratnamani Metals & Tubes Ltd. | 2368.6 | 2338 | -30.60 | -1.29 |
| RattanIndia Enterprises Ltd. | 30.67 | 30.36 | -0.31 | -1.01 |
| Raymond Lifestyle Ltd. | 748.4 | 740.4 | -8.00 | -1.07 |
| RBL Bank Ltd. | 383 | 380.2 | -2.80 | -0.73 |
| REC Ltd. | 338.5 | 337.3 | -1.20 | -0.35 |
| Redington Ltd. | 326.3 | 323.7 | -2.60 | -0.80 |
| Reliance Industries Ltd. | 1322 | 1314.9 | -7.10 | -0.54 |
| Reliance Infrastructure Ltd. | 64.47 | 63.19 | -1.28 | -1.99 |
| Reliance Power Ltd. | 22.45 | 22 | -0.45 | -2.00 |
| Restaurant Brands Asia Ltd. | 106.34 | 100.54 | -5.80 | -5.45 |
| RHI Magnesita India Ltd. | 380 | 375.05 | -4.95 | -1.30 |
| RR Kabel Ltd. | 2784.9 | 2780.5 | -4.40 | -0.16 |
| Safari Industries (India) Ltd. | 1482.8 | 1478.7 | -4.10 | -0.28 |
| Sagility Ltd. | 42.16 | 42.12 | -0.04 | -0.09 |
| Sarda Energy & Minerals Ltd. | 518.15 | 513.95 | -4.20 | -0.81 |
| SBFC Finance Ltd. | 93.67 | 93.12 | -0.55 | -0.59 |
| SBI Cards And Payment Services Ltd. | 615 | 613.2 | -1.80 | -0.29 |
| SBI Life Insurance Company Ltd. | 1778 | 1753.5 | -24.50 | -1.38 |
| Schneider Electric Infrastructure Ltd. | 1274.4 | 1233.4 | -41.00 | -3.22 |
| Shree Cement Ltd. | 24725 | 24275 | -450.00 | -1.82 |
| Shriram Finance Ltd. | 1108.4 | 1106.8 | -1.60 | -0.14 |
| Shyam Metalics And Energy Ltd. | 990.6 | 989.9 | -0.70 | -0.07 |
| Siemens Energy India Ltd. | 3593.2 | 3487.1 | -106.10 | -2.95 |
| Siemens Ltd. | 3957 | 3910.1 | -46.90 | -1.19 |
| Signatureglobal (India) Ltd. | 800.95 | 791 | -9.95 | -1.24 |
| SJVN Ltd. | 66.29 | 66.05 | -0.24 | -0.36 |
| Sobha Ltd. | 1308.3 | 1293.3 | -15.00 | -1.15 |
| Solar Industries India Ltd. | 20280 | 19731 | -549.00 | -2.71 |
| Sona BLW Precision Forgings Ltd. | 824 | 823.35 | -0.65 | -0.08 |
| Sonata Software Ltd. | 309.45 | 306.85 | -2.60 | -0.84 |
| SRF Ltd. | 2630 | 2591.9 | -38.10 | -1.45 |
| Star Health and Allied Insurance Company Ltd. | 583.9 | 583.7 | -0.20 | -0.03 |
| State Bank Of India | 1053 | 1048 | -5.00 | -0.47 |
| Sterling and Wilson Renewable Energy Ltd. | 199.59 | 198.54 | -1.05 | -0.53 |
| Sterlite Technologies Ltd. | 646 | 617 | -29.00 | -4.49 |
| Sumitomo Chemical India Ltd. | 563.1 | 562.65 | -0.45 | -0.08 |
| Sun TV Network Ltd. | 482.8 | 481.4 | -1.40 | -0.29 |
| Sundaram Finance Ltd. | 4619.6 | 4554.1 | -65.50 | -1.42 |
| Sunteck Realty Ltd. | 298.8 | 297.95 | -0.85 | -0.28 |
| Supreme Industries Ltd. | 3604 | 3601.5 | -2.50 | -0.07 |
| Suzlon Energy Ltd. | 47.78 | 47.06 | -0.72 | -1.51 |
| Syngene International Ltd. | 404.1 | 399.6 | -4.50 | -1.11 |
| Syrma SGS Technology Ltd. | 1500.1 | 1493.8 | -6.30 | -0.42 |
| Tamilnad Mercantile Bank Ltd. | 847.1 | 840.15 | -6.95 | -0.82 |
| Tata Chemicals Ltd. | 653 | 649.35 | -3.65 | -0.56 |
| Tata Communications Ltd. | 1689.8 | 1684.6 | -5.20 | -0.31 |
| Tata Consultancy Services Ltd. | 2280 | 2261.3 | -18.70 | -0.82 |
| Tata Consumer Products Ltd. | 1061.6 | 1061 | -0.60 | -0.06 |
| Tata Elxsi Ltd. | 3662 | 3649.9 | -12.10 | -0.33 |
| Tata Motors Ltd. | 471.65 | 470.9 | -0.75 | -0.16 |
| Tata Motors Passenger Vehicles Ltd. | 322.8 | 320.4 | -2.40 | -0.74 |
| Tata Power Company Ltd. | 381 | 375.8 | -5.20 | -1.36 |
| Tata Steel Ltd. | 185.5 | 184.59 | -0.91 | -0.49 |
| Tata Technologies Ltd. | 835.8 | 825.9 | -9.90 | -1.18 |
| Tata Teleservices (Maharashtra) Ltd. | 37.85 | 37.57 | -0.28 | -0.74 |
| Tech Mahindra Ltd. | 1592 | 1583 | -9.00 | -0.57 |
| Tejas Networks Ltd. | 519.3 | 515 | -4.30 | -0.83 |
| The India Cements Ltd. | 374.5 | 372.35 | -2.15 | -0.57 |
| The Indian Hotels Company Ltd. | 719 | 718.8 | -0.20 | -0.03 |
| The Jammu & Kashmir Bank Ltd. | 150.24 | 149.87 | -0.37 | -0.25 |
| The Phoenix Mills Ltd. | 1940 | 1922.4 | -17.60 | -0.91 |
| The Ramco Cements Ltd. | 909.8 | 900.3 | -9.50 | -1.04 |
| Thermax Ltd. | 4079.9 | 4006.3 | -73.60 | -1.80 |
| Titagarh Rail Systems Ltd. | 841.4 | 837.65 | -3.75 | -0.45 |
| Torrent Power Ltd. | 1264.1 | 1247.5 | -16.60 | -1.31 |
| Transformers & Rectifiers (India) Ltd. | 297.5 | 294.85 | -2.65 | -0.89 |
| Triveni Turbine Ltd. | 581.9 | 566.3 | -15.60 | -2.68 |
| Tube Investments of India Ltd. | 2959 | 2915.1 | -43.90 | -1.48 |
| TVS Supply Chain Solutions Ltd. | 122.17 | 121.87 | -0.30 | -0.25 |
| UCO Bank | 25.9 | 25.8 | -0.10 | -0.39 |
| Ultratech Cement Ltd. | 11499 | 11442 | -57.00 | -0.50 |
| United Breweries Ltd. | 1355.5 | 1349 | -6.50 | -0.48 |
| Usha Martin Ltd. | 498.8 | 494.6 | -4.20 | -0.84 |
| UTI Asset Management Company Ltd. | 894.6 | 889.1 | -5.50 | -0.61 |
| Vardhman Textiles Ltd. | 598.9 | 596.55 | -2.35 | -0.39 |
| Varroc Engineering Ltd. | 843.9 | 840.05 | -3.85 | -0.46 |
| Varun Beverages Ltd. | 439.3 | 436.45 | -2.85 | -0.65 |
| Vedant Fashions Ltd. | 536.9 | 531.3 | -5.60 | -1.04 |
| Vedanta Ltd. | 264 | 262.7 | -1.30 | -0.49 |
| Vijaya Diagnostic Centre Ltd. | 1497.3 | 1494.3 | -3.00 | -0.20 |
| VIP Industries Ltd. | 309.4 | 308.25 | -1.15 | -0.37 |
| Vishal Mega Mart Ltd. | 103.71 | 103.63 | -0.08 | -0.08 |
| Vodafone Idea Ltd. | 14.12 | 13.94 | -0.18 | -1.27 |
| Voltas Ltd. | 1252.9 | 1221.2 | -31.70 | -2.53 |
| Waaree Energies Ltd. | 2709.1 | 2688 | -21.10 | -0.78 |
| Westlife Foodworld Ltd | 587.75 | 576.2 | -11.55 | -1.97 |
| Whirlpool Of India Ltd. | 769 | 756.55 | -12.45 | -1.62 |
| Wockhardt Ltd. | 1859.9 | 1822.9 | -37.00 | -1.99 |
| Zee Entertainment Enterprises Ltd. | 105.32 | 104.37 | -0.95 | -0.90 |
| Zensar Technologies Ltd. | 484.9 | 482.9 | -2.00 | -0.41 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2672.7 | 2625.5 | -47.20 | -1.77 |
| Zydus Lifesciences Ltd. | 1115.6 | 1115 | -0.60 | -0.05 |
Market Stats
Advances
163
Declines
379
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1163.6 | 1184 | 1157.5 | 1163.6 | 1176.7 | 13.10 | 1.13 | 204723 | 24.09 | 1318 | 395.1 | 2026-08-19 10:59:56 |
| 3M India Ltd. | 3MINDIA | 35100 | 35100 | 33545 | 34945 | 33740 | -1205.00 | -3.45 | 1982 | 6.69 | 40856.5 | 21300.45 | 2026-08-19 10:59:57 |
| Aarti Industries Ltd. | AARTIIND | 532.7 | 535.35 | 524.25 | 530.1 | 524.5 | -5.60 | -1.06 | 202053 | 10.60 | 924.4 | 338.05 | 2026-08-19 10:59:51 |
| Aavas Financiers Ltd. | AAVAS | 1387.1 | 1407.9 | 1375 | 1388.3 | 1378.8 | -9.50 | -0.68 | 28694 | 3.96 | 2339.35 | 1060.4 | 2026-08-19 10:59:56 |
| ABB India Ltd. | ABB | 7525 | 7543 | 7411 | 7546 | 7464 | -82.00 | -1.09 | 78580 | 58.65 | 9149.95 | 2640 | 2026-08-19 10:59:59 |
| Abbott India Ltd. | ABBOTINDIA | 26580 | 26605 | 26330 | 26580 | 26445 | -135.00 | -0.51 | 2616 | 6.92 | 37000 | 17325 | 2026-08-19 10:59:57 |
| ACC Ltd. | ACC | 1310.3 | 1310.3 | 1288.1 | 1303.8 | 1290.4 | -13.40 | -1.03 | 58871 | 7.60 | 2844 | 1251.7 | 2026-08-19 10:59:57 |
| Action Construction Equipment Ltd. | ACE | 1190.7 | 1190.7 | 1160 | 1184.8 | 1174.2 | -10.60 | -0.89 | 243803 | 28.63 | 1695 | 217.8 | 2026-08-19 10:59:56 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1604.8 | 1604.8 | 1548.1 | 1603 | 1554.3 | -48.70 | -3.04 | 1568183 | 243.74 | 4236.75 | 588 | 2026-08-19 10:59:59 |
| Adani Enterprises Ltd. | ADANIENT | 3012.7 | 3019 | 2973.3 | 3002.5 | 2987.2 | -15.30 | -0.51 | 453423 | 135.45 | 4190 | 1017.45 | 2026-08-19 10:59:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1312.9 | 1312.9 | 1281.1 | 1308 | 1290 | -18.00 | -1.38 | 864677 | 111.54 | 2572 | 439.1 | 2026-08-19 10:59:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1684 | 1684 | 1671.1 | 1682.4 | 1672.5 | -9.90 | -0.59 | 306522 | 51.27 | 1891.1 | 395.1 | 2026-08-19 10:59:56 |
| Adani Power Ltd. | ADANIPOWER | 205.9 | 205.9 | 202.69 | 205.58 | 203.41 | -2.17 | -1.06 | 5990713 | 121.86 | 895.85 | 128.1 | 2026-08-19 10:59:56 |
| Adani Total Gas Ltd. | ATGL | 652.9 | 679.8 | 652.9 | 647.3 | 666.35 | 19.05 | 2.94 | 2408977 | 160.52 | 4000 | 462.8 | 2026-08-19 10:59:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 402.4 | 402.4 | 396.05 | 402 | 396.65 | -5.35 | -1.33 | 377110 | 14.96 | 430.7 | 105.3 | 2026-08-19 09:39:54 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 55 | 55.17 | 54.72 | 54.97 | 54.81 | -0.16 | -0.29 | 330765 | 1.81 | 364.4 | 53.51 | 2026-08-19 09:39:54 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 88.7 | 88.96 | 87.8 | 88.72 | 88.03 | -0.69 | -0.78 | 72071 | 0.63 | 2026-08-19 09:39:54 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1377.6 | 1400 | 1377.6 | 1390.8 | 1390 | -0.80 | -0.06 | 20193 | 2.81 | 3140 | 588 | 2026-08-19 10:59:45 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1009.4 | 1015.3 | 1006 | 1013.3 | 1006.8 | -6.50 | -0.64 | 16773 | 1.69 | 1224.9 | 307 | 2026-08-19 10:59:58 |
| Aegis Logistics Ltd. | AEGISLOG | 1372.1 | 1396 | 1356 | 1367.7 | 1359 | -8.70 | -0.64 | 398083 | 54.10 | 1497.8 | 246.6 | 2026-08-19 10:59:57 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 277.8 | 277.8 | 274 | 274.8 | 276.5 | 1.70 | 0.62 | 57078 | 1.58 | 2026-08-19 09:39:55 | ||
| Aether Industries Ltd. | AETHER | 1633.7 | 1648.4 | 1620.3 | 1633.6 | 1642.2 | 8.60 | 0.53 | 59578 | 9.78 | 1692 | 725 | 2026-08-19 10:59:57 |
| Afcons Infrastructure Ltd. | AFCONS | 278 | 282.7 | 278 | 280.25 | 281.55 | 1.30 | 0.46 | 94736 | 2.67 | 2026-08-19 09:39:54 | ||
| Affle 3i Ltd. | AFFLE | 1713.5 | 1718.9 | 1690 | 1711.3 | 1690 | -21.30 | -1.24 | 24337 | 4.11 | 2185.9 | 866.5 | 2026-08-19 10:59:57 |
| AIA Engineering Ltd. | AIAENG | 4412.5 | 4447.6 | 4394.9 | 4447.6 | 4418 | -29.60 | -0.67 | 9126 | 4.03 | 5180 | 2383.5 | 2026-08-19 10:59:58 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3706.4 | 3782.7 | 3706.4 | 3706.4 | 3716.8 | 10.40 | 0.28 | 41643 | 15.48 | 3796 | 1111.6 | 2026-08-19 10:59:56 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 746 | 759.85 | 746 | 744.15 | 753.15 | 9.00 | 1.21 | 91226 | 6.87 | 2026-08-19 09:39:54 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 823.15 | 824.4 | 816 | 824.55 | 819 | -5.55 | -0.67 | 5191 | 0.43 | 1303.9 | 462.3 | 2026-08-19 09:39:55 |
| Alkem Laboratories Ltd. | ALKEM | 5475 | 5489.5 | 5428 | 5475 | 5455.5 | -19.50 | -0.36 | 92859 | 50.66 | 6439.9 | 2855 | 2026-08-19 10:59:58 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1895 | 1935 | 1878 | 1894.6 | 1931 | 36.40 | 1.92 | 18977 | 3.66 | 3199 | 1212 | 2026-08-19 10:59:58 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.94 | 10.23 | 9.9 | 9.97 | 10 | 0.03 | 0.30 | 4567999 | 4.57 | 495 | 7.11 | 2026-08-19 10:59:56 |
| Alok Industries Ltd. | ALOKINDS | 11.41 | 11.52 | 11.4 | 11.48 | 11.43 | -0.05 | -0.44 | 959486 | 1.10 | 39.05 | 10.1 | 2026-08-19 10:59:56 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 934.75 | 942.9 | 926.5 | 935.8 | 932.2 | -3.60 | -0.38 | 154356 | 14.39 | 1775.95 | 479.15 | 2026-08-19 10:59:57 |
| Amber Enterprises India Ltd. | AMBER | 7348 | 7364.5 | 7205 | 7350 | 7303 | -47.00 | -0.64 | 125296 | 91.50 | 8974 | 1762.5 | 2026-08-19 10:59:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 412.4 | 412.4 | 406.3 | 412.4 | 407 | -5.40 | -1.31 | 784904 | 31.95 | 706.95 | 315.3 | 2026-08-19 10:59:56 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2194.8 | 2199.8 | 2169 | 2194.8 | 2169.1 | -25.70 | -1.17 | 55742 | 12.09 | 4646 | 639.5 | 2026-08-19 10:59:57 |
| Angel One Ltd. | ANGELONE | 291.75 | 294.4 | 288.85 | 291.75 | 292.55 | 0.80 | 0.27 | 1251501 | 36.61 | 3896 | 208.63 | 2026-08-19 10:59:56 |
| Anupam Rasayan India Ltd. | ANURAS | 1220 | 1230.4 | 1213.5 | 1210.5 | 1224.6 | 14.10 | 1.16 | 65942 | 8.08 | 1415 | 570 | 2026-08-19 10:59:47 |
| Apar Industries Ltd. | APARINDS | 17320 | 17525 | 16461 | 17214 | 16569 | -645.00 | -3.75 | 89878 | 148.92 | 18465 | 1153 | 2026-08-19 10:59:56 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 2115 | 2116.6 | 2097.2 | 2115 | 2101.6 | -13.40 | -0.63 | 30738 | 6.46 | 2301.4 | 941 | 2026-08-19 09:39:54 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8817 | 8862.5 | 8737 | 8817 | 8839.5 | 22.50 | 0.26 | 132508 | 117.13 | 9050 | 3987.85 | 2026-08-19 10:59:57 |
| Apollo Tyres Ltd. | APOLLOTYRE | 434.5 | 435.05 | 429.35 | 436 | 432.7 | -3.30 | -0.76 | 1526374 | 66.05 | 584.9 | 225.45 | 2026-08-19 10:59:57 |
| Aptus Value Housing Finance India Ltd. | APTUS | 257.35 | 257.65 | 254 | 257 | 256.45 | -0.55 | -0.21 | 129117 | 3.31 | 401.65 | 193.03 | 2026-08-19 10:59:57 |
| Archean Chemical Industries Ltd. | ACI | 515.3 | 515.9 | 508 | 512.9 | 508.8 | -4.10 | -0.80 | 35792 | 1.82 | 837.7 | 408.35 | 2026-08-19 10:59:19 |
| Asahi India Glass Ltd. | ASAHIINDIA | 974 | 974 | 949 | 962.8 | 953.7 | -9.10 | -0.95 | 113973 | 10.87 | 1074 | 419.65 | 2026-08-19 10:59:56 |
| Ashok Leyland Ltd. | ASHOKLEY | 175 | 176.1 | 174.24 | 176.35 | 174.73 | -1.62 | -0.92 | 2857489 | 49.93 | 264.65 | 114.96 | 2026-08-19 10:59:56 |
| Asian Paints Ltd. | ASIANPAINT | 2625 | 2634.9 | 2607.7 | 2628.4 | 2612.5 | -15.90 | -0.60 | 203251 | 53.10 | 3582.9 | 2115 | 2026-08-19 10:59:56 |
| Aster DM Quality Care Ltd. | ASTERDM | 779.9 | 835 | 766.1 | 818 | 824.15 | 6.15 | 0.75 | 67990453 | 5603.43 | 891.3 | 200.6 | 2026-08-19 10:59:59 |
| Astral Ltd. | ASTRAL | 1535.7 | 1539.1 | 1516.2 | 1520 | 1533.4 | 13.40 | 0.88 | 121327 | 18.60 | 2454 | 1232.3 | 2026-08-19 10:59:56 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 7680 | 7738.5 | 7575 | 7645 | 7584.5 | -60.50 | -0.79 | 1741 | 1.32 | 10691 | 2911 | 2026-08-19 10:59:50 |
| Ather Energy Ltd. | ATHERENERG | 1468.1 | 1471.8 | 1451 | 1465.8 | 1459.8 | -6.00 | -0.41 | 319745 | 46.68 | 2026-08-19 09:39:55 | ||
| Atul Ltd. | ATUL | 6639.5 | 6668 | 6527.5 | 6608.5 | 6531 | -77.50 | -1.17 | 6201 | 4.05 | 9812.9 | 4752 | 2026-08-19 10:59:56 |
| AU Small Finance Bank Ltd. | AUBANK | 1071 | 1073.8 | 1063.7 | 1075.7 | 1065.7 | -10.00 | -0.93 | 39105 | 4.17 | 1105.9 | 478.35 | 2026-08-19 09:39:56 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1645 | 1645 | 1628 | 1645 | 1635.1 | -9.90 | -0.60 | 170817 | 27.93 | 1682.4 | 397.2 | 2026-08-19 10:59:56 |
| Authum Investment & Infrastructure Ltd. | AIIL | 553.25 | 558.7 | 549.1 | 553.25 | 549.3 | -3.95 | -0.71 | 11992 | 0.66 | 2026-08-19 09:39:56 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 862 | 878.4 | 858.65 | 866.15 | 858.85 | -7.30 | -0.84 | 81430 | 6.99 | 1593.8 | 321.1 | 2026-08-19 10:59:57 |
| Avenue Supermarts Ltd. | DMART | 3988.8 | 4013.8 | 3982.9 | 3981 | 3988.6 | 7.60 | 0.19 | 12864 | 5.13 | 5484.85 | 3292 | 2026-08-19 09:39:54 |
| AWL Agri Business Ltd. | AWL | 189.7 | 191.27 | 188.95 | 190.04 | 189.36 | -0.68 | -0.36 | 322888 | 6.11 | 841.7 | 171.19 | 2026-08-19 10:59:56 |
| Axis Bank Ltd. | AXISBANK | 1243.1 | 1245 | 1229.4 | 1243 | 1234.4 | -8.60 | -0.69 | 870549 | 107.46 | 1418.3 | 707.7 | 2026-08-19 10:59:56 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11607 | 11688 | 11534 | 11607 | 11659 | 52.00 | 0.45 | 44452 | 51.83 | 12774 | 3461.25 | 2026-08-19 10:59:57 |
| Bajaj Finance Ltd. | BAJFINANCE | 1093.9 | 1093.9 | 1079.3 | 1094.3 | 1086 | -8.30 | -0.76 | 829505 | 90.08 | 9788 | 787.9 | 2026-08-19 10:59:56 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2002.1 | 2005 | 1985 | 2011.2 | 2002.6 | -8.60 | -0.43 | 238847 | 47.83 | 2195 | 1215 | 2026-08-19 10:59:56 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11264 | 11343 | 11234 | 11254 | 11322 | 68.00 | 0.60 | 5829 | 6.60 | 14763 | 5276.95 | 2026-08-19 10:59:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84 | 84.36 | 83.88 | 84.36 | 83.98 | -0.38 | -0.45 | 305239 | 2.56 | 2026-08-19 09:39:54 | ||
| Balaji Amines Ltd. | BALAMINES | 2117 | 2117 | 2057 | 2103.7 | 2072.7 | -31.00 | -1.47 | 33748 | 6.99 | 3844 | 968.1 | 2026-08-19 10:59:56 |
| Balkrishna Industries Ltd. | BALKRISIND | 2380 | 2380.1 | 2352.5 | 2376.7 | 2362 | -14.70 | -0.62 | 17456 | 4.12 | 3375 | 1796.3 | 2026-08-19 10:59:57 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 651.55 | 667.7 | 651 | 653.25 | 664.5 | 11.25 | 1.72 | 782060 | 51.97 | 691.8 | 307.3 | 2026-08-19 10:59:57 |
| Bandhan Bank Ltd. | BANDHANBNK | 170.51 | 170.89 | 167.64 | 170.5 | 168.91 | -1.59 | -0.93 | 1858304 | 31.39 | 314.8 | 128.16 | 2026-08-19 10:59:56 |
| Bank Of Baroda | BANKBARODA | 244.07 | 245.55 | 243.15 | 244 | 243.85 | -0.15 | -0.06 | 1855973 | 45.26 | 325.5 | 117 | 2026-08-19 10:59:56 |
| Bank Of India | BANKINDIA | 142.1 | 143.2 | 141.65 | 142.1 | 141.87 | -0.23 | -0.16 | 1779089 | 25.24 | 178.36 | 45.85 | 2026-08-19 10:59:56 |
| Bank Of Maharashtra | MAHABANK | 80.72 | 80.73 | 80.1 | 80.49 | 80.21 | -0.28 | -0.35 | 1548163 | 12.42 | 94.5 | 16.9 | 2026-08-19 10:59:56 |
| BASF India Ltd. | BASF | 3990 | 3990 | 3940 | 3979.8 | 3950 | -29.80 | -0.75 | 7663 | 3.03 | 8750 | 2193 | 2026-08-19 10:59:57 |
| Bata India Ltd. | BATAINDIA | 730 | 730 | 711.05 | 753.1 | 713.9 | -39.20 | -5.21 | 393225 | 28.07 | 1989 | 605 | 2026-08-19 10:59:58 |
| Bayer CropScience Ltd. | BAYERCROP | 4108.8 | 4125.1 | 4068.7 | 4105.7 | 4073.4 | -32.30 | -0.79 | 4291 | 1.75 | 7196.85 | 3920.45 | 2026-08-19 10:59:56 |
| Belrise Industries Ltd. | BELRISE | 237.02 | 237.59 | 233.19 | 236.73 | 233.65 | -3.08 | -1.30 | 648739 | 15.16 | 2026-08-19 09:39:54 | ||
| BEML Ltd. | BEML | 1975.2 | 1984 | 1924 | 1965.5 | 1948.1 | -17.40 | -0.89 | 182630 | 35.58 | 5488 | 1128 | 2026-08-19 10:59:56 |
| Berger Paints India Ltd. | BERGEPAINT | 538 | 538.75 | 532.55 | 541.2 | 533.6 | -7.60 | -1.40 | 57047 | 3.04 | 759 | 391.1 | 2026-08-19 10:59:57 |
| Bharat Dynamics Ltd. | BDL | 1393 | 1401.7 | 1359 | 1393 | 1359.1 | -33.90 | -2.43 | 737529 | 100.24 | 2958 | 785.75 | 2026-08-19 10:59:57 |
| Bharat Electronics Ltd. | BEL | 412 | 412.75 | 406.6 | 412 | 410.1 | -1.90 | -0.46 | 3813882 | 156.41 | 473.45 | 87 | 2026-08-19 10:59:56 |
| Bharat Forge Ltd. | BHARATFORG | 2090 | 2095 | 2059.4 | 2098.9 | 2071.5 | -27.40 | -1.31 | 269606 | 55.85 | 2295 | 677.35 | 2026-08-19 10:59:57 |
| Bharat Heavy Electricals Ltd. | BHEL | 425 | 425.15 | 414.3 | 425 | 417.2 | -7.80 | -1.84 | 2867530 | 119.63 | 446.5 | 51.35 | 2026-08-19 10:59:56 |
| Bharat Petroleum Corporation Ltd. | BPCL | 310.3 | 311.85 | 306.3 | 310.3 | 306.3 | -4.00 | -1.29 | 844998 | 25.88 | 687.95 | 234.01 | 2026-08-19 10:59:59 |
| Bharti Airtel Ltd. | BHARTIARTL | 1924.8 | 1941.8 | 1924.8 | 1934.2 | 1940.5 | 6.30 | 0.33 | 1464872 | 284.26 | 2174.5 | 686.2 | 2026-08-19 10:59:56 |
| Bikaji Foods International Ltd. | BIKAJI | 606.15 | 613.65 | 606.15 | 608.65 | 611.25 | 2.60 | 0.43 | 9541 | 0.58 | 1007.95 | 303 | 2026-08-19 10:59:56 |
| Biocon Ltd. | BIOCON | 416.55 | 417.75 | 413.3 | 417.5 | 414.25 | -3.25 | -0.78 | 393142 | 16.29 | 447.15 | 191.55 | 2026-08-19 10:59:56 |
| Birla Corporation Ltd. | BIRLACORPN | 890.3 | 897.35 | 879.75 | 895.55 | 882.55 | -13.00 | -1.45 | 42952 | 3.79 | 1802 | 769.6 | 2026-08-19 10:59:57 |
| Birlasoft Ltd. | BSOFT | 307.4 | 311.8 | 306.4 | 305.55 | 307 | 1.45 | 0.47 | 330157 | 10.14 | 861.85 | 250.25 | 2026-08-19 10:59:57 |
| BLS International Services Ltd. | BLS | 269.07 | 271 | 265.36 | 267.74 | 268.46 | 0.72 | 0.27 | 514540 | 13.81 | 521.8 | 110.075 | 2026-08-19 10:59:56 |
| Blue Dart Express Ltd. | BLUEDART | 5110.5 | 5122.5 | 5059 | 5085.5 | 5066 | -19.50 | -0.38 | 2192 | 1.11 | 9640 | 4628.5 | 2026-08-19 10:59:58 |
| Blue Jet Healthcare Ltd. | BLUEJET | 607.95 | 611.25 | 599.25 | 607.25 | 600.45 | -6.80 | -1.12 | 104037 | 6.25 | 2026-08-19 09:39:55 | ||
| Blue Star Ltd. | BLUESTARCO | 1498.8 | 1498.8 | 1478 | 1493 | 1491 | -2.00 | -0.13 | 171393 | 25.55 | 2417 | 493.5 | 2026-08-19 10:59:56 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1473.2 | 1476.7 | 1462 | 1473.2 | 1464.8 | -8.40 | -0.57 | 7898 | 1.16 | 2975 | 781.05 | 2026-08-19 10:59:47 |
| Borosil Renewables Ltd. | BORORENEW | 561.55 | 565.3 | 553 | 563.65 | 554.15 | -9.50 | -1.69 | 152067 | 8.43 | 721 | 374.4 | 2026-08-19 10:59:58 |
| Bosch Ltd. | BOSCHLTD | 48730 | 49130 | 48505 | 48730 | 48600 | -130.00 | -0.27 | 28460 | 138.32 | 49130 | 15300 | 2026-08-19 10:59:56 |
| Brainbees Solutions Ltd. | FIRSTCRY | 205.6 | 206.35 | 204 | 204.65 | 205.41 | 0.76 | 0.37 | 166227 | 3.41 | 2026-08-19 09:39:55 | ||
| Brigade Enterprises Ltd. | BRIGADE | 589.05 | 594.05 | 582.15 | 588.9 | 591.75 | 2.85 | 0.48 | 49431 | 2.93 | 1453.1 | 430.7 | 2026-08-19 10:59:57 |
| Britannia Industries Ltd. | BRITANNIA | 5495 | 5550 | 5480 | 5495 | 5519.5 | 24.50 | 0.45 | 59867 | 33.04 | 6469.9 | 3564.1 | 2026-08-19 10:59:56 |
| BSE Ltd. | BSE | 3317 | 3325 | 3291.7 | 3308 | 3308.6 | 0.60 | 0.02 | 598463 | 198.01 | 7588 | 406.2 | 2026-08-19 09:39:53 |
| Campus Activewear Ltd. | CAMPUS | 216.63 | 220.65 | 215.8 | 216.63 | 219.2 | 2.57 | 1.19 | 212149 | 4.65 | 639.3 | 210 | 2026-08-19 10:59:56 |
| Can Fin Homes Ltd. | CANFINHOME | 818.85 | 824.15 | 816.15 | 824.15 | 818.65 | -5.50 | -0.67 | 25325 | 2.07 | 964.9 | 452 | 2026-08-19 10:59:58 |
| Canara Bank | CANBK | 129.1 | 129.4 | 128.4 | 129.1 | 128.7 | -0.40 | -0.31 | 3231965 | 41.60 | 632.9 | 78.6 | 2026-08-19 10:59:56 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2530 | 2547.8 | 2516.3 | 2529.7 | 2541.8 | 12.10 | 0.48 | 23238 | 5.91 | 2699 | 575 | 2026-08-19 10:59:52 |
| Capri Global Capital Ltd. | CGCL | 225 | 228.85 | 224.38 | 225.54 | 228.64 | 3.10 | 1.37 | 219139 | 5.01 | 1049 | 150.51 | 2026-08-19 09:39:55 |
| Carborundum Universal Ltd. | CARBORUNIV | 1125.9 | 1129.8 | 1092.3 | 1126 | 1094.3 | -31.70 | -2.82 | 82491 | 9.03 | 1841.15 | 735.2 | 2026-08-19 10:59:57 |
| Castrol India Ltd. | CASTROLIND | 187.2 | 188.98 | 186.85 | 186.85 | 188.86 | 2.01 | 1.08 | 1355935 | 25.61 | 284.4 | 107.4 | 2026-08-19 10:59:57 |
| CCL Products (India) Ltd. | CCL | 1140.4 | 1140.4 | 1122 | 1132.1 | 1130.8 | -1.30 | -0.11 | 27904 | 3.16 | 1242.2 | 412.1 | 2026-08-19 10:59:51 |
| CE Info Systems Ltd. | MAPMYINDIA | 1012.4 | 1012.6 | 999.1 | 1012.6 | 1005 | -7.60 | -0.75 | 36469 | 3.67 | 2747.85 | 795 | 2026-08-19 10:59:59 |
| Ceat Ltd. | CEATLTD | 3601 | 3607.2 | 3570 | 3605.4 | 3579.7 | -25.70 | -0.71 | 12720 | 4.55 | 4438 | 1324.2 | 2026-08-19 10:59:56 |
| Cello World Ltd. | CELLO | 362.6 | 365.75 | 357 | 362.6 | 357.55 | -5.05 | -1.39 | 33301 | 1.19 | 2026-08-19 09:39:54 | ||
| Central Bank Of India | CENTRALBK | 31 | 31.07 | 30.91 | 31.02 | 31 | -0.02 | -0.06 | 1135113 | 3.52 | 76.9 | 17.65 | 2026-08-19 10:59:56 |
| Central Depository Services (India) Ltd. | CDSL | 1340.6 | 1345 | 1336 | 1340.6 | 1338.8 | -1.80 | -0.13 | 75906 | 10.16 | 2989 | 880.9 | 2026-08-19 09:39:54 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 756.3 | 758.95 | 748 | 748.25 | 758.7 | 10.45 | 1.40 | 14097 | 1.07 | 935 | 436 | 2026-08-19 10:59:57 |
| Cera Sanitaryware Ltd. | CERA | 5792.5 | 5838.5 | 5760 | 5792 | 5761 | -31.00 | -0.54 | 1696 | 0.98 | 10789.95 | 4461.1 | 2026-08-19 10:59:56 |
| CESC Ltd. | CESC | 162 | 162.26 | 160 | 167.98 | 160.01 | -7.97 | -4.74 | 1057715 | 16.92 | 212.49 | 62.1 | 2026-08-19 10:59:57 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 885.85 | 886 | 863.1 | 894.2 | 866.3 | -27.90 | -3.12 | 1813658 | 157.12 | 980.9 | 212.1 | 2026-08-19 10:59:59 |
| Chalet Hotels Ltd. | CHALET | 835 | 839.85 | 821.15 | 834.45 | 825.65 | -8.80 | -1.05 | 8148 | 0.67 | 1082 | 303.95 | 2026-08-19 10:59:58 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 433.3 | 437.7 | 432.2 | 434.4 | 434.75 | 0.35 | 0.08 | 127467 | 5.54 | 742.2 | 248.4 | 2026-08-19 10:59:57 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 179 | 181.49 | 178.05 | 177.69 | 179.68 | 1.99 | 1.12 | 40127 | 0.72 | 633.9 | 170.02 | 2026-08-19 10:59:22 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1429 | 1489 | 1421.2 | 1404 | 1482.6 | 78.60 | 5.60 | 3408952 | 505.41 | 1489 | 186.6 | 2026-08-19 10:59:59 |
| Choice International Ltd. | CHOICEIN | 803.5 | 814.6 | 802.5 | 803.6 | 809.2 | 5.60 | 0.70 | 287023 | 23.23 | 860.5 | 211.5 | 2026-08-19 10:59:45 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1563.3 | 1579.9 | 1548.4 | 1563.3 | 1552.8 | -10.50 | -0.67 | 6361 | 0.99 | 2231.6 | 511.3 | 2026-08-19 09:39:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1866.1 | 1869.6 | 1853.1 | 1868 | 1864.9 | -3.10 | -0.17 | 172525 | 32.17 | 1952.5 | 658 | 2026-08-19 10:59:58 |
| CIE Automotive India Ltd. | CIEINDIA | 409.7 | 410.55 | 405.7 | 409.7 | 409.15 | -0.55 | -0.13 | 74298 | 3.04 | 622.4 | 250.45 | 2026-08-19 10:59:51 |
| Cipla Ltd. | CIPLA | 1429 | 1435.1 | 1421.3 | 1431.1 | 1425.6 | -5.50 | -0.38 | 76081 | 10.85 | 1702.05 | 852 | 2026-08-19 10:59:56 |
| City Union Bank Ltd. | CUB | 222.19 | 225.85 | 222.19 | 222.18 | 225.16 | 2.98 | 1.34 | 1172680 | 26.40 | 324.1 | 119.5 | 2026-08-19 10:59:57 |
| Clean Science And Technology Ltd. | CLEAN | 828.1 | 830.75 | 822 | 831.9 | 825.15 | -6.75 | -0.81 | 55772 | 4.60 | 1980 | 652 | 2026-08-19 10:59:56 |
| Coal India Ltd. | COALINDIA | 406.95 | 407.6 | 401.25 | 406.9 | 401.6 | -5.30 | -1.30 | 804055 | 32.29 | 543.55 | 207.6 | 2026-08-19 09:39:54 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1499 | 1506.5 | 1476 | 1485.1 | 1478.2 | -6.90 | -0.46 | 133454 | 19.73 | 2979.45 | 329.1 | 2026-08-19 09:39:54 |
| Coforge Ltd. | COFORGE | 1790 | 1817.6 | 1785.4 | 1773 | 1802.6 | 29.60 | 1.67 | 1366282 | 246.29 | 10026.8 | 1008.1 | 2026-08-19 10:59:56 |
| Cohance Lifesciences Ltd. | COHANCE | 457.4 | 458.2 | 450.05 | 455.2 | 454 | -1.20 | -0.26 | 104739 | 4.76 | 1360 | 266.7 | 2026-08-19 10:59:48 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1905 | 1913.6 | 1880.1 | 1903 | 1880.4 | -22.60 | -1.19 | 140554 | 26.43 | 3890 | 1434.6 | 2026-08-19 10:59:56 |
| Computer Age Management Services Ltd. | CAMS | 762 | 763.85 | 753.25 | 762 | 758.5 | -3.50 | -0.46 | 436424 | 33.10 | 5367.5 | 611.4 | 2026-08-19 10:59:57 |
| Concord Biotech Ltd. | CONCORDBIO | 1570 | 1590 | 1551.5 | 1565.7 | 1555.2 | -10.50 | -0.67 | 65281 | 10.15 | 2026-08-19 10:59:58 | ||
| Container Corporation Of India Ltd. | CONCOR | 518.55 | 519.65 | 515.35 | 518.25 | 515.75 | -2.50 | -0.48 | 276543 | 14.26 | 1180 | 421.45 | 2026-08-19 10:59:58 |
| Coromandel International Ltd. | COROMANDEL | 2060.2 | 2062.7 | 2040.2 | 2062.7 | 2052 | -10.70 | -0.52 | 13048 | 2.68 | 2718.9 | 838 | 2026-08-19 10:59:57 |
| Craftsman Automation Ltd. | CRAFTSMAN | 10910 | 10930 | 10666.5 | 10890.5 | 10692 | -198.50 | -1.82 | 10574 | 11.31 | 10960 | 2502.3 | 2026-08-19 10:59:58 |
| CreditAccess Grameen Ltd. | CREDITACC | 1520 | 1532.5 | 1520 | 1524.6 | 1527.6 | 3.00 | 0.20 | 10546 | 1.61 | 1790.75 | 750.2 | 2026-08-19 10:59:58 |
| CRISIL Ltd. | CRISIL | 4444.9 | 4492 | 4444 | 4442.5 | 4462 | 19.50 | 0.44 | 5244 | 2.34 | 6950 | 2725 | 2026-08-19 10:59:41 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 245 | 246.4 | 242.05 | 244.8 | 243.2 | -1.60 | -0.65 | 838376 | 20.39 | 484 | 217.4 | 2026-08-19 10:59:56 |
| Cummins India Ltd. | CUMMINSIND | 5301.5 | 5347 | 5241 | 5350 | 5256.5 | -93.50 | -1.75 | 125263 | 65.84 | 6100 | 1103.8 | 2026-08-19 10:59:56 |
| Cyient Ltd. | CYIENT | 860 | 888 | 860 | 858.55 | 883.85 | 25.30 | 2.95 | 353165 | 31.21 | 2381 | 723.8 | 2026-08-19 10:59:56 |
| Dabur India Ltd. | DABUR | 403.5 | 403.5 | 400.3 | 403.5 | 400.5 | -3.00 | -0.74 | 296070 | 11.86 | 672 | 400.3 | 2026-08-19 10:59:56 |
| Dalmia Bharat Ltd. | DALBHARAT | 1837.1 | 1849.7 | 1825 | 1837.1 | 1844.6 | 7.50 | 0.41 | 59091 | 10.90 | 2488.9 | 1476.05 | 2026-08-19 10:59:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4755 | 4797.9 | 4690 | 4737.2 | 4727 | -10.20 | -0.22 | 478114 | 226.00 | 4955.9 | 816.1 | 2026-08-19 10:59:55 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1035 | 1063.2 | 1022 | 1026.4 | 1051.7 | 25.30 | 2.46 | 113965 | 11.99 | 1502.3 | 730.2 | 2026-08-19 10:59:57 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1472.1 | 1483 | 1460 | 1472 | 1461.8 | -10.20 | -0.69 | 42377 | 6.19 | 1778.6 | 461 | 2026-08-19 10:59:58 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1769.2 | 1809.3 | 1765.7 | 1771 | 1797.9 | 26.90 | 1.52 | 117372 | 21.10 | 3169 | 1280 | 2026-08-19 09:39:53 |
| Delhivery Ltd. | DELHIVERY | 449.95 | 451.8 | 447.4 | 451.8 | 448.05 | -3.75 | -0.83 | 426173 | 19.09 | 621.95 | 236.53 | 2026-08-19 10:59:59 |
| Devyani International Ltd. | DEVYANI | 141.1 | 143.64 | 140.96 | 142.09 | 142.77 | 0.68 | 0.48 | 543180 | 7.75 | 227.5 | 91.55 | 2026-08-19 10:59:58 |
| Divi's Laboratories Ltd. | DIVISLAB | 8600 | 8600 | 8515.5 | 8588 | 8522 | -66.00 | -0.77 | 63082 | 53.76 | 8674 | 2730 | 2026-08-19 10:59:58 |
| Dixon Technologies (India) Ltd. | DIXON | 14149 | 14195 | 14026 | 14150 | 14132 | -18.00 | -0.13 | 45528 | 64.34 | 19148.9 | 2553 | 2026-08-19 09:39:59 |
| DLF Ltd. | DLF | 666 | 671.5 | 658.3 | 665.75 | 670.2 | 4.45 | 0.67 | 1468795 | 98.44 | 967.6 | 336.5 | 2026-08-19 10:59:56 |
| DOMS Industries Ltd. | DOMS | 2215 | 2217.9 | 2203.4 | 2218.6 | 2208.9 | -9.70 | -0.44 | 1825 | 0.40 | 2026-08-19 09:39:57 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1894 | 1903.7 | 1877.3 | 1901.4 | 1881.2 | -20.20 | -1.06 | 21955 | 4.13 | 3653.95 | 1272.6 | 2026-08-19 10:59:58 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1171.9 | 1187.2 | 1171.8 | 1178.8 | 1183 | 4.20 | 0.36 | 378270 | 44.75 | 7107.45 | 1020 | 2026-08-19 10:59:55 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 780.95 | 800 | 775 | 780.6 | 792 | 11.40 | 1.46 | 471929 | 37.38 | 1246.8 | 433.2 | 2026-08-19 10:59:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 6.2 | 6.22 | 6.09 | 6.16 | 6.11 | -0.05 | -0.81 | 3539422 | 2.16 | 73.5 | 5.77 | 2026-08-19 10:59:56 |
| eClerx Services Ltd. | ECLERX | 1806 | 1840 | 1791 | 1805.2 | 1837.4 | 32.20 | 1.78 | 45624 | 8.38 | 4995 | 1221 | 2026-08-19 10:59:56 |
| Eicher Motors Ltd. | EICHERMOT | 8016.5 | 8048.5 | 7993 | 8018.5 | 8033 | 14.50 | 0.18 | 60401 | 48.52 | 8230 | 2836 | 2026-08-19 10:59:57 |
| EIH Ltd. | EIHOTEL | 296.55 | 298 | 294.3 | 296.7 | 297.8 | 1.10 | 0.37 | 31903 | 0.95 | 502.2 | 150.35 | 2026-08-19 10:59:47 |
| Elecon Engineering Company Ltd. | ELECON | 435 | 435.3 | 430.1 | 433.95 | 430.5 | -3.45 | -0.80 | 64103 | 2.76 | 1409 | 317.4 | 2026-08-19 10:59:56 |
| Elgi Equipments Ltd. | ELGIEQUIP | 620 | 630.65 | 608.1 | 614.2 | 627.55 | 13.35 | 2.17 | 397209 | 24.93 | 798.95 | 357.95 | 2026-08-19 10:59:57 |
| Emami Ltd. | EMAMILTD | 399.35 | 407 | 396.5 | 400.1 | 404.15 | 4.05 | 1.01 | 323602 | 13.08 | 860 | 340.55 | 2026-08-19 10:59:58 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1875 | 1883.8 | 1866.3 | 1874.5 | 1878.2 | 3.70 | 0.20 | 9732 | 1.83 | 2026-08-19 09:39:57 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 315.15 | 315.15 | 315.15 | 317.7 | 315.15 | -2.55 | -0.80 | 7357 | 0.23 | 2026-08-19 09:07:37 | ||
| Endurance Technologies Ltd. | ENDURANCE | 3034.8 | 3034.8 | 2984.3 | 3018.3 | 3005 | -13.30 | -0.44 | 14726 | 4.43 | 3079.9 | 1179 | 2026-08-19 09:39:54 |
| Engineers India Ltd. | ENGINERSIN | 244.78 | 246.9 | 240.01 | 244.78 | 240.55 | -4.23 | -1.73 | 649768 | 15.63 | 303.9 | 62.4 | 2026-08-19 10:59:56 |
| EPL Ltd. | EPL | 246.25 | 255.7 | 244.5 | 245.15 | 251.26 | 6.11 | 2.49 | 2958280 | 74.33 | 289.9 | 147 | 2026-08-19 10:59:57 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 75.2 | 75.96 | 74.32 | 76.12 | 74.74 | -1.38 | -1.81 | 340997 | 2.55 | 116.5 | 42.85 | 2026-08-19 10:59:56 |
| Eris Lifesciences Ltd. | ERIS | 1345 | 1354.2 | 1340 | 1350.1 | 1341.4 | -8.70 | -0.64 | 7978 | 1.07 | 1910 | 551.3 | 2026-08-19 09:39:55 |
| Escorts Kubota Ltd. | ESCORTS | 3062.1 | 3081 | 3049.5 | 3062.1 | 3055.6 | -6.50 | -0.21 | 15885 | 4.85 | 4420 | 1645 | 2026-08-19 10:59:56 |
| Eternal Ltd. | ETERNAL | 316.15 | 319.8 | 315.85 | 315.9 | 318.6 | 2.70 | 0.85 | 9245868 | 294.57 | 368.45 | 44.35 | 2026-08-19 10:59:56 |
| Exide Industries Ltd. | EXIDEIND | 465.25 | 470.65 | 460.3 | 465.25 | 463.8 | -1.45 | -0.31 | 901669 | 41.82 | 620.35 | 152.7 | 2026-08-19 10:59:57 |
| FDC Ltd. | FDC | 349.1 | 352.75 | 348.95 | 351.55 | 349.1 | -2.45 | -0.70 | 36425 | 1.27 | 658.85 | 245.25 | 2026-08-19 10:59:57 |
| Finolex Cables Ltd. | FINCABLES | 1329.1 | 1329.1 | 1265.95 | 1329.35 | 1277 | -52.35 | -3.94 | 389624 | 49.75 | 1700 | 424.8 | 2026-08-19 10:59:57 |
| Finolex Industries Ltd. | FINPIPE | 158.34 | 159.11 | 157.26 | 158.34 | 157.52 | -0.82 | -0.52 | 104505 | 1.65 | 355.9 | 121.5 | 2026-08-19 10:59:56 |
| Firstsource Solutions Ltd. | FSL | 265.95 | 271.9 | 263.1 | 263.85 | 271.2 | 7.35 | 2.79 | 745376 | 20.21 | 422.3 | 96.25 | 2026-08-19 10:59:59 |
| Five-Star Business Finance Ltd. | FIVESTAR | 531.05 | 534.7 | 527.5 | 535.35 | 529.3 | -6.05 | -1.13 | 50933 | 2.70 | 943.75 | 338.15 | 2026-08-19 10:59:58 |
| Fortis Healthcare Ltd. | FORTIS | 925 | 927 | 909.3 | 916.7 | 919.15 | 2.45 | 0.27 | 1464278 | 134.59 | 1104.3 | 245.5 | 2026-08-19 10:59:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 320.6 | 325.75 | 320.3 | 320.6 | 324.7 | 4.10 | 1.28 | 959440 | 31.15 | 348 | 114.25 | 2026-08-19 10:59:59 |
| GAIL (India) Ltd. | GAIL | 172.6 | 173.69 | 171.61 | 173.5 | 172.13 | -1.37 | -0.79 | 1180877 | 20.33 | 246.3 | 83 | 2026-08-19 10:59:56 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2689 | 2706 | 2636 | 2677 | 2645 | -32.00 | -1.20 | 271532 | 71.82 | 3538.4 | 252.25 | 2026-08-19 10:59:56 |
| GE Vernova T&D India Ltd. | GVT&D | 4152.6 | 4160.7 | 4041.3 | 4195 | 4122 | -73.00 | -1.74 | 653373 | 269.32 | 5650 | 98.55 | 2026-08-19 10:59:59 |
| General Insurance Corporation of India | GICRE | 359.9 | 363.1 | 358.95 | 359.9 | 361.25 | 1.35 | 0.38 | 247973 | 8.96 | 525.5 | 117.4 | 2026-08-19 10:59:52 |
| Gillette India Ltd. | GILLETTE | 7530 | 7530 | 7498 | 7517.5 | 7501 | -16.50 | -0.22 | 3282 | 2.46 | 11500 | 4135.25 | 2026-08-19 10:59:47 |
| Gland Pharma Ltd. | GLAND | 2852.9 | 2881.4 | 2835.1 | 2858.6 | 2847 | -11.60 | -0.41 | 76374 | 21.74 | 3039.8 | 861 | 2026-08-19 10:59:57 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2877.3 | 3036.5 | 2851 | 2877.4 | 2987.9 | 110.50 | 3.84 | 706251 | 211.02 | 3515.7 | 1227 | 2026-08-19 10:59:59 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2301 | 2313.9 | 2225.1 | 2305 | 2226 | -79.00 | -3.43 | 373216 | 83.08 | 2474 | 361.4 | 2026-08-19 10:59:57 |
| Global Health Ltd. | MEDANTA | 1442.9 | 1445 | 1430 | 1442.7 | 1441.2 | -1.50 | -0.10 | 23029 | 3.32 | 1513.9 | 390.55 | 2026-08-19 10:59:58 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1032 | 1042 | 1010.25 | 1031.25 | 1025.45 | -5.80 | -0.56 | 59154 | 6.07 | 2110 | 735 | 2026-08-19 10:59:58 |
| GMR Airports Ltd. | GMRAIRPORT | 102 | 103.45 | 101.7 | 101.39 | 101.84 | 0.45 | 0.44 | 3441980 | 35.05 | 115.64 | 33.35 | 2026-08-19 10:59:56 |
| Go Digit General Insurance Ltd. | GODIGIT | 255.95 | 255.95 | 251.7 | 255.75 | 252 | -3.75 | -1.47 | 22260 | 0.56 | 2026-08-19 09:39:56 | ||
| Godawari Power And Ispat Ltd. | GPIL | 254 | 254.44 | 250.3 | 255.22 | 250.87 | -4.35 | -1.70 | 332676 | 8.35 | 1223.95 | 145.75 | 2026-08-19 10:59:51 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2106 | 2146 | 2102.4 | 2102.3 | 2111 | 8.70 | 0.41 | 132746 | 28.02 | 11465 | 1047 | 2026-08-19 10:59:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 587 | 591.75 | 585 | 588.7 | 589.35 | 0.65 | 0.11 | 49645 | 2.93 | 876.7 | 390.85 | 2026-08-19 10:59:57 |
| Godrej Consumer Products Ltd. | GODREJCP | 938.1 | 939.4 | 928 | 931 | 933.2 | 2.20 | 0.24 | 355819 | 33.21 | 1541.85 | 793.85 | 2026-08-19 10:59:56 |
| Godrej Industries Ltd. | GODREJIND | 1224.6 | 1229.8 | 1212.6 | 1229.9 | 1219.6 | -10.30 | -0.84 | 11821 | 1.44 | 1443 | 395 | 2026-08-19 10:59:58 |
| Godrej Properties Ltd. | GODREJPROP | 1997.4 | 2005.5 | 1970 | 1997.4 | 1985 | -12.40 | -0.62 | 181102 | 35.95 | 3402.7 | 1005 | 2026-08-19 10:59:59 |
| Granules India Ltd. | GRANULES | 853.45 | 860.4 | 847.8 | 851.2 | 850.2 | -1.00 | -0.12 | 87036 | 7.40 | 910 | 267.75 | 2026-08-19 10:59:58 |
| Graphite India Ltd. | GRAPHITE | 739.9 | 744.5 | 724.3 | 737.15 | 724.45 | -12.70 | -1.72 | 320217 | 23.20 | 802.4 | 251.7 | 2026-08-19 10:59:57 |
| Grasim Industries Ltd. | GRASIM | 3278.7 | 3278.7 | 3223 | 3278.7 | 3234.4 | -44.30 | -1.35 | 276519 | 89.44 | 3411.1 | 1527.05 | 2026-08-19 10:59:59 |
| Gravita India Ltd. | GRAVITA | 1809.5 | 1814.1 | 1785.2 | 1814.1 | 1792.8 | -21.30 | -1.17 | 17661 | 3.17 | 2700 | 280.05 | 2026-08-19 09:39:55 |
| Grindwell Norton Ltd. | GRINDWELL | 2100 | 2110.4 | 2091.1 | 2101.3 | 2099 | -2.30 | -0.11 | 4092 | 0.86 | 2960 | 1329 | 2026-08-19 10:59:58 |
| Gujarat Ambuja Exports Ltd. | GAEL | 177.76 | 177.76 | 173.21 | 177.76 | 173.81 | -3.95 | -2.22 | 253214 | 4.40 | 421.2 | 98.72 | 2026-08-19 10:59:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 4710 | 4749 | 4650 | 4674.8 | 4698.3 | 23.50 | 0.50 | 81444 | 38.26 | 4958.9 | 2476 | 2026-08-19 10:59:59 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 571.05 | 573.35 | 565.2 | 570.7 | 566.65 | -4.05 | -0.71 | 230845 | 13.08 | 771.9 | 122.7 | 2026-08-19 10:59:56 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 608.95 | 613.9 | 600 | 609.75 | 606.4 | -3.35 | -0.55 | 263779 | 16.00 | 800 | 365 | 2026-08-19 10:59:56 |
| Gujarat Pipavav Port Ltd. | GPPL | 160.91 | 163.1 | 160.51 | 160.48 | 162.68 | 2.20 | 1.37 | 375201 | 6.10 | 250.69 | 80.55 | 2026-08-19 09:39:55 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 415 | 419.75 | 407.1 | 419.95 | 412.15 | -7.80 | -1.86 | 1120693 | 46.19 | 1136 | 330.2 | 2026-08-19 10:59:56 |
| Happy Forgings Ltd. | HAPPYFORGE | 2280 | 2340 | 2220.2 | 2260.6 | 2242.9 | -17.70 | -0.78 | 48293 | 10.83 | 2026-08-19 09:39:56 | ||
| Havells India Ltd. | HAVELLS | 1293 | 1306.6 | 1278.4 | 1299.7 | 1280.7 | -19.00 | -1.46 | 217196 | 27.82 | 2106 | 1024.5 | 2026-08-19 10:59:57 |
| HBL Engineering Ltd. | HBLENGINE | 670.05 | 675.25 | 661.25 | 670.05 | 675 | 4.95 | 0.74 | 375901 | 25.37 | 1122 | 74.5 | 2026-08-19 10:59:57 |
| HCL Technologies Ltd. | HCLTECH | 1309 | 1322.2 | 1303.4 | 1298 | 1305.4 | 7.40 | 0.57 | 701168 | 91.53 | 2012.2 | 882 | 2026-08-19 10:59:56 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2515.1 | 2540.9 | 2501 | 2525 | 2533.2 | 8.20 | 0.32 | 147080 | 37.26 | 5934.5 | 1589.5 | 2026-08-19 10:59:59 |
| HDFC Bank Ltd. | HDFCBANK | 724 | 725.4 | 715.1 | 723 | 715.65 | -7.35 | -1.02 | 10574732 | 756.78 | 2037.7 | 715.1 | 2026-08-19 10:59:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 538 | 539.75 | 533.3 | 538.25 | 534.25 | -4.00 | -0.74 | 856010 | 45.73 | 820.75 | 457.8 | 2026-08-19 10:59:56 |
| HEG Ltd. | HEG | 741 | 743.9 | 714.7 | 739.25 | 715.75 | -23.50 | -3.18 | 1718743 | 123.02 | 2743 | 331.25 | 2026-08-19 10:59:56 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5699.5 | 5767.5 | 5681 | 5745.5 | 5724.5 | -21.00 | -0.37 | 88795 | 50.83 | 6388.5 | 2246 | 2026-08-19 10:59:57 |
| Hexaware Technologies Ltd. | HEXT | 556.65 | 578 | 556.65 | 552.75 | 567 | 14.25 | 2.58 | 71659 | 4.06 | 2026-08-19 09:39:58 | ||
| HFCL Ltd. | HFCL | 233 | 234.4 | 225.51 | 230.03 | 225.53 | -4.50 | -1.96 | 5613785 | 126.61 | 234.4 | 55.75 | 2026-08-19 09:39:54 |
| Himadri Speciality Chemical Ltd. | HSCL | 782.5 | 785 | 721.5 | 781.8 | 725.2 | -56.60 | -7.24 | 15476105 | 1122.33 | 819.5 | 80.2 | 2026-08-19 10:59:59 |
| Hindalco Industries Ltd. | HINDALCO | 1030.6 | 1033.9 | 1025.55 | 1041.6 | 1032.4 | -9.20 | -0.88 | 755715 | 78.02 | 1176 | 358.8 | 2026-08-19 10:59:56 |
| Hindustan Aeronautics Ltd. | HAL | 5099 | 5099.3 | 5014.2 | 5099 | 5031.5 | -67.50 | -1.32 | 337288 | 169.71 | 5674.75 | 1771.25 | 2026-08-19 10:59:59 |
| Hindustan Copper Ltd. | HINDCOPPER | 560 | 569 | 558.1 | 566.35 | 562.95 | -3.40 | -0.60 | 2897530 | 163.12 | 760.05 | 93.85 | 2026-08-19 10:59:56 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 367 | 367.5 | 364.6 | 366 | 364.75 | -1.25 | -0.34 | 955008 | 34.83 | 594.8 | 200.05 | 2026-08-19 10:59:56 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2035 | 2041.7 | 2018.6 | 2035 | 2019 | -16.00 | -0.79 | 278797 | 56.29 | 3035 | 2016 | 2026-08-19 10:59:57 |
| Hindustan Zinc Ltd. | HINDZINC | 550 | 554.45 | 548.8 | 558 | 552.05 | -5.95 | -1.07 | 1281889 | 70.77 | 807.7 | 262.65 | 2026-08-19 10:59:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 35100 | 35100 | 33735 | 35275 | 33970 | -1305.00 | -3.70 | 49272 | 167.38 | 38785 | 2840.1 | 2026-08-19 09:39:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1177.1 | 1191.7 | 1174.6 | 1177.1 | 1186.8 | 9.70 | 0.82 | 52510 | 6.23 | 1519 | 652 | 2026-08-19 10:59:58 |
| Honasa Consumer Ltd. | HONASA | 477 | 479.95 | 474.4 | 474.6 | 474.5 | -0.10 | -0.02 | 142907 | 6.78 | 2026-08-19 09:39:54 | ||
| Honeywell Automation India Ltd. | HONAUT | 36400 | 36560 | 36020 | 36400 | 36095 | -305.00 | -0.84 | 274 | 0.99 | 59994 | 26220 | 2026-08-19 10:59:43 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 187.21 | 188.8 | 187 | 188.01 | 188.75 | 0.74 | 0.39 | 179969 | 3.40 | 353.7 | 34.35 | 2026-08-19 09:39:54 |
| Hyundai Motor India Ltd. | HYUNDAI | 2185 | 2185.9 | 2160.1 | 2186 | 2170.7 | -15.30 | -0.70 | 50174 | 10.89 | 2026-08-19 09:39:55 | ||
| ICICI Bank Ltd. | ICICIBANK | 1412 | 1416 | 1401.2 | 1412 | 1402.9 | -9.10 | -0.64 | 1925595 | 270.14 | 1500 | 796 | 2026-08-19 10:59:57 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1625 | 1632.8 | 1618.1 | 1623.8 | 1620.9 | -2.90 | -0.18 | 29548 | 4.79 | 2301.9 | 1049.05 | 2026-08-19 09:39:56 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 499 | 501.85 | 495.1 | 498.2 | 495.5 | -2.70 | -0.54 | 42832 | 2.12 | 796.8 | 380.7 | 2026-08-19 09:39:55 |
| IDBI Bank Ltd. | IDBI | 81.09 | 81.69 | 80.92 | 81.11 | 81.25 | 0.14 | 0.17 | 894473 | 7.27 | 118.38 | 38.65 | 2026-08-19 10:59:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 85.24 | 85.55 | 85 | 84.76 | 85.37 | 0.61 | 0.72 | 3064122 | 26.16 | 100.7 | 43.05 | 2026-08-19 10:59:59 |
| IIFL Finance Ltd. | IIFL | 622.7 | 635.55 | 617.4 | 622.35 | 634 | 11.65 | 1.87 | 721846 | 45.77 | 703.4 | 279.8 | 2026-08-19 10:59:57 |
| Indegene Ltd. | INDGN | 567.65 | 574 | 561.8 | 567.7 | 562.15 | -5.55 | -0.98 | 92610 | 5.21 | 2026-08-19 09:39:54 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1753 | 1759.9 | 1738.1 | 1753.1 | 1741.6 | -11.50 | -0.66 | 23534 | 4.10 | 3335.55 | 1730 | 2026-08-19 10:59:57 |
| Indian Bank | INDIANB | 878.35 | 881 | 867.5 | 875 | 872.1 | -2.90 | -0.33 | 204863 | 17.87 | 1000.9 | 173 | 2026-08-19 10:59:58 |
| Indian Energy Exchange Ltd. | IEX | 124.06 | 124.35 | 122.1 | 124.4 | 122.8 | -1.60 | -1.29 | 926243 | 11.37 | 244.4 | 114.6 | 2026-08-19 10:59:56 |
| Indian Oil Corporation Ltd. | IOC | 137.5 | 138.1 | 137 | 137.8 | 137.06 | -0.74 | -0.54 | 2131933 | 29.22 | 196.8 | 65.2 | 2026-08-19 10:59:56 |
| Indian Overseas Bank | IOB | 33.5 | 33.5 | 33.09 | 33.27 | 33.27 | 0.00 | 0.00 | 584499 | 1.94 | 83.75 | 16.8 | 2026-08-19 10:59:56 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 492 | 494.95 | 490 | 493.05 | 490.35 | -2.70 | -0.55 | 209041 | 10.25 | 1138.9 | 486.95 | 2026-08-19 10:59:57 |
| Indian Railway Finance Corporation Ltd. | IRFC | 86.11 | 87.3 | 85.3 | 86.11 | 85.41 | -0.70 | -0.81 | 4841788 | 41.35 | 229 | 20.8 | 2026-08-19 10:59:56 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 115.27 | 115.86 | 114.6 | 115.27 | 114.78 | -0.49 | -0.43 | 824304 | 9.46 | 2026-08-19 09:39:54 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1150.8 | 1151.9 | 1137.7 | 1150.8 | 1139.2 | -11.60 | -1.01 | 29114 | 3.32 | 1731.95 | 708.05 | 2026-08-19 10:59:45 |
| Indraprastha Gas Ltd. | IGL | 153.35 | 157.68 | 153 | 149.39 | 155.25 | 5.86 | 3.92 | 7257571 | 112.67 | 570.35 | 141.74 | 2026-08-19 10:59:56 |
| Indus Towers Ltd. | INDUSTOWER | 372.4 | 373.05 | 369.05 | 372.4 | 370.35 | -2.05 | -0.55 | 358385 | 13.27 | 481.5 | 135.15 | 2026-08-19 09:39:55 |
| IndusInd Bank Ltd. | INDUSINDBK | 1011.9 | 1014.7 | 1007.6 | 1015 | 1010.1 | -4.90 | -0.48 | 130660 | 13.20 | 1694.5 | 606 | 2026-08-19 10:59:56 |
| Info Edge (India) Ltd. | NAUKRI | 1355 | 1371 | 1351.5 | 1354.9 | 1355.5 | 0.60 | 0.04 | 262087 | 35.53 | 9128.9 | 908.3 | 2026-08-19 10:59:57 |
| Infosys Ltd. | INFY | 1125.6 | 1134.7 | 1116.1 | 1115 | 1116.6 | 1.60 | 0.14 | 3188122 | 355.99 | 2006.45 | 982.4 | 2026-08-19 10:59:59 |
| Inox India Ltd. | INOXINDIA | 1946.9 | 1964.2 | 1902.3 | 1958.1 | 1903.1 | -55.00 | -2.81 | 28128 | 5.35 | 2026-08-19 09:39:56 | ||
| Inox Wind Ltd. | INOXWIND | 75 | 75.15 | 73.82 | 74.95 | 74.29 | -0.66 | -0.88 | 5575404 | 41.42 | 663 | 72.7 | 2026-08-19 10:59:56 |
| Intellect Design Arena Ltd. | INTELLECT | 696 | 699.1 | 688.5 | 695.95 | 688.95 | -7.00 | -1.01 | 73629 | 5.07 | 1255 | 388.65 | 2026-08-19 10:59:57 |
| Interglobe Aviation Ltd. | INDIGO | 5189.5 | 5212.5 | 5149.5 | 5220 | 5169.5 | -50.50 | -0.97 | 85699 | 44.30 | 6232.5 | 1676 | 2026-08-19 10:59:56 |
| International Gemological Institute Ltd. | IGIL | 352 | 352 | 344.45 | 349.7 | 344.55 | -5.15 | -1.47 | 40728 | 1.40 | 2026-08-19 09:39:54 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1870 | 1876.2 | 1851.8 | 1861.6 | 1852.8 | -8.80 | -0.47 | 11076 | 2.05 | 2026-08-19 09:39:54 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1882.1 | 1937.9 | 1882.1 | 1882.1 | 1888.8 | 6.70 | 0.36 | 267940 | 50.61 | 1945.1 | 669.8 | 2026-08-19 10:59:59 |
| IRB Infrastructure Developers Ltd. | IRB | 19.03 | 19.06 | 18.9 | 19.03 | 18.98 | -0.05 | -0.26 | 2158783 | 4.10 | 78.15 | 18.9 | 2026-08-19 10:59:58 |
| Ircon International Ltd. | IRCON | 123.02 | 125.99 | 122.73 | 123.62 | 123.17 | -0.45 | -0.36 | 586921 | 7.23 | 351.6 | 38.6 | 2026-08-19 10:59:57 |
| ITC Hotels Ltd. | ITCHOTELS | 164.5 | 165.3 | 164.21 | 164.43 | 164.33 | -0.10 | -0.06 | 90279 | 1.48 | 2026-08-19 09:39:55 | ||
| ITC Ltd. | ITC | 270 | 270.95 | 268.25 | 270 | 268.4 | -1.60 | -0.59 | 3099994 | 83.20 | 528.5 | 268.25 | 2026-08-19 10:59:56 |
| ITI Ltd. | ITI | 282 | 285.7 | 279.5 | 280.35 | 280.25 | -0.10 | -0.04 | 139381 | 3.91 | 592.7 | 86.55 | 2026-08-19 10:59:56 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 68.84 | 69.18 | 67.38 | 67.82 | 67.51 | -0.31 | -0.46 | 89781 | 0.61 | 1314 | 35.8 | 2026-08-19 10:59:59 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.35 | 17.38 | 17.03 | 17.32 | 17.1 | -0.22 | -1.27 | 17228071 | 29.46 | 27.7 | 5.15 | 2026-08-19 10:59:56 |
| JBM Auto Ltd. | JBMA | 619.8 | 620.95 | 614.1 | 619.85 | 617 | -2.85 | -0.46 | 54865 | 3.39 | 2428.35 | 361 | 2026-08-19 10:59:57 |
| Jindal Saw Ltd. | JINDALSAW | 269.8 | 277.6 | 267.1 | 268.65 | 271.85 | 3.20 | 1.19 | 735930 | 20.01 | 759.9 | 77.45 | 2026-08-19 10:59:57 |
| Jindal Stainless Ltd. | JSL | 730 | 734.2 | 726.4 | 732.4 | 727.65 | -4.75 | -0.65 | 56204 | 4.09 | 884 | 115.9 | 2026-08-19 10:59:56 |
| Jindal Steel Ltd. | JINDALSTEL | 1102.3 | 1121.8 | 1095.2 | 1101.5 | 1119.4 | 17.90 | 1.63 | 353367 | 39.56 | 1306.2 | 377 | 2026-08-19 10:59:59 |
| JIO Financial Services Ltd. | JIOFIN | 245.8 | 246.3 | 243.3 | 245.8 | 244.05 | -1.75 | -0.71 | 4483029 | 109.41 | 2026-08-19 10:59:56 | ||
| JK Cement Ltd. | JKCEMENT | 5360.5 | 5397.5 | 5300.5 | 5375.5 | 5305 | -70.50 | -1.31 | 3646 | 1.93 | 7565.5 | 2425.25 | 2026-08-19 10:59:48 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 555.9 | 556.85 | 551.3 | 556 | 556.35 | 0.35 | 0.06 | 20670 | 1.15 | 1021.2 | 451.5 | 2026-08-19 10:59:52 |
| JK Paper Ltd. | JKPAPER | 383 | 383 | 378.25 | 385.45 | 380 | -5.45 | -1.41 | 84384 | 3.21 | 638.75 | 275.75 | 2026-08-19 10:59:56 |
| JK Tyre & Industries Ltd. | JKTYRE | 382 | 382.85 | 377.6 | 383.15 | 377.95 | -5.20 | -1.36 | 179613 | 6.79 | 611.9 | 125.05 | 2026-08-19 10:59:58 |
| JM Financial Ltd. | JMFINANCIL | 125.2 | 126.83 | 125.1 | 125.4 | 125.53 | 0.13 | 0.10 | 447157 | 5.61 | 199.8 | 57.85 | 2026-08-19 10:59:58 |
| JSW Dulux Ltd. | JSWDULUX | 3123.4 | 3136.7 | 3092.2 | 3110.4 | 3121 | 10.60 | 0.34 | 2036 | 0.64 | 4649 | 1885 | 2026-08-19 10:59:57 |
| JSW Energy Ltd. | JSWENERGY | 548.1 | 548.15 | 540.9 | 548.1 | 541.85 | -6.25 | -1.14 | 431335 | 23.37 | 804.9 | 204.65 | 2026-08-19 10:59:58 |
| JSW Holdings Ltd. | JSWHL | 11460 | 11609 | 11303 | 11489 | 11419 | -70.00 | -0.61 | 613 | 0.70 | 27740 | 3461.25 | 2026-08-19 10:59:44 |
| JSW Infrastructure Ltd. | JSWINFRA | 329.15 | 330.6 | 326.4 | 328.65 | 329.8 | 1.15 | 0.35 | 240478 | 7.93 | 2026-08-19 09:39:54 | ||
| JSW Steel Ltd. | JSWSTEEL | 1273.7 | 1283.2 | 1262.1 | 1267.6 | 1277.9 | 10.30 | 0.81 | 338199 | 43.22 | 1335 | 614.2 | 2026-08-19 10:59:56 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 500.9 | 504.15 | 497.25 | 500.55 | 498 | -2.55 | -0.51 | 245706 | 12.24 | 796.75 | 408.6 | 2026-08-19 10:59:57 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 732.45 | 737 | 714.95 | 726.7 | 720.95 | -5.75 | -0.79 | 157514 | 11.36 | 885 | 350.45 | 2026-08-19 10:59:57 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 866 | 872.95 | 853.35 | 866 | 855 | -11.00 | -1.27 | 49084 | 4.20 | 1309.9 | 268.9 | 2026-08-19 10:59:56 |
| Jupiter Wagons Ltd. | JWL | 249.7 | 252.95 | 247.05 | 250.7 | 248.65 | -2.05 | -0.82 | 249588 | 6.21 | 748.1 | 57.05 | 2026-08-19 09:39:55 |
| Jyothy Labs Ltd. | JYOTHYLAB | 210.68 | 210.83 | 207.2 | 210.68 | 210.62 | -0.06 | -0.03 | 447352 | 9.42 | 595.85 | 174.55 | 2026-08-19 10:59:57 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 929.2 | 932.05 | 912.95 | 929.2 | 916.35 | -12.85 | -1.38 | 373461 | 34.22 | 2026-08-19 09:39:54 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1124.6 | 1129.9 | 1113.9 | 1123.5 | 1120.7 | -2.80 | -0.25 | 23410 | 2.62 | 1389 | 479.45 | 2026-08-19 10:59:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1230.6 | 1230.6 | 1208.5 | 1225.8 | 1211.4 | -14.40 | -1.17 | 25372 | 3.07 | 1578.7 | 758.7 | 2026-08-19 10:59:52 |
| Kalpataru Projects International Ltd. | KPIL | 1404 | 1427.9 | 1400 | 1403.5 | 1420.2 | 16.70 | 1.19 | 74056 | 10.52 | 1479.6 | 356 | 2026-08-19 10:59:58 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 604 | 604 | 588 | 601.6 | 594.4 | -7.20 | -1.20 | 3329844 | 197.93 | 795.4 | 69 | 2026-08-19 10:59:59 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 201.05 | 201.35 | 198.71 | 201.05 | 199.8 | -1.25 | -0.62 | 29508 | 0.59 | 355 | 157.91 | 2026-08-19 10:59:57 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 333.35 | 335.65 | 330.2 | 333.9 | 330.45 | -3.45 | -1.03 | 306101 | 10.12 | 351.8 | 61.5 | 2026-08-19 10:59:56 |
| Kaynes Technology India Ltd. | KAYNES | 3645.4 | 3778 | 3639.1 | 3644.1 | 3706.1 | 62.00 | 1.70 | 507739 | 188.17 | 7822 | 666.8 | 2026-08-19 10:59:59 |
| KEC International Ltd. | KEC | 428.6 | 433.2 | 425.55 | 428.6 | 427.15 | -1.45 | -0.34 | 273227 | 11.67 | 1313.25 | 386.5 | 2026-08-19 10:59:57 |
| KEI Industries Ltd. | KEI | 5790.4 | 5790.4 | 5646.4 | 5790 | 5692.7 | -97.30 | -1.68 | 101376 | 57.71 | 5899 | 1337 | 2026-08-19 10:59:59 |
| KFin Technologies Ltd. | KFINTECH | 957.55 | 962 | 946.1 | 957.6 | 949 | -8.60 | -0.90 | 557640 | 52.92 | 1641.35 | 272 | 2026-08-19 10:59:55 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1910 | 1966.8 | 1910 | 1910 | 1950.3 | 40.30 | 2.11 | 23239 | 4.53 | 2684 | 286.1 | 2026-08-19 09:39:55 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 2116 | 2118.2 | 2065.9 | 2125.7 | 2086 | -39.70 | -1.87 | 49747 | 10.38 | 2720 | 156.3 | 2026-08-19 09:39:56 |
| KNR Constructions Ltd. | KNRCON | 130 | 130.26 | 128.75 | 130.36 | 129 | -1.36 | -1.04 | 171244 | 2.21 | 415.4 | 108.65 | 2026-08-19 10:59:57 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 387 | 389.65 | 386.75 | 387.65 | 388.7 | 1.05 | 0.27 | 1591222 | 61.85 | 2301.9 | 345.5 | 2026-08-19 10:59:57 |
| KPIT Technologies Ltd. | KPITTECH | 602.85 | 608.1 | 591.4 | 596.65 | 592.25 | -4.40 | -0.74 | 538383 | 31.89 | 1928.7 | 521.05 | 2026-08-19 10:59:56 |
| KRBL Ltd. | KRBL | 393.8 | 412 | 392.6 | 393.6 | 403.75 | 10.15 | 2.58 | 703425 | 28.40 | 495 | 241.25 | 2026-08-19 10:59:57 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 803.05 | 809 | 798.05 | 805.5 | 803.35 | -2.15 | -0.27 | 155689 | 12.51 | 2866.15 | 474.05 | 2026-08-19 10:59:57 |
| KSB Ltd. | KSB | 791 | 795.25 | 788 | 794.5 | 794 | -0.50 | -0.06 | 19740 | 1.57 | 5300 | 582.25 | 2026-08-19 10:59:41 |
| L&T Finance Ltd. | LTF | 327 | 327 | 313.65 | 325.1 | 315.9 | -9.20 | -2.83 | 4646425 | 146.78 | 338.6 | 72 | 2026-08-19 09:39:54 |
| L&T Technology Services Ltd. | LTTS | 3559.4 | 3625.2 | 3545 | 3509.9 | 3551.8 | 41.90 | 1.19 | 53042 | 18.84 | 6000 | 3010 | 2026-08-19 09:39:55 |
| Larsen & Toubro Ltd. | LT | 4064 | 4069 | 4034 | 4064.3 | 4036.4 | -27.90 | -0.69 | 253089 | 102.16 | 4440 | 1797.4 | 2026-08-19 10:59:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 280.85 | 281 | 271.4 | 281.6 | 274.2 | -7.40 | -2.63 | 593809 | 16.28 | 575 | 248 | 2026-08-19 10:59:58 |
| Laurus Labs Ltd. | LAURUSLABS | 1814 | 1818 | 1795.8 | 1814 | 1797.8 | -16.20 | -0.89 | 216854 | 38.99 | 1870.8 | 278.85 | 2026-08-19 09:39:54 |
| Laxmi Organic Industries Ltd. | LXCHEM | 174.99 | 176.23 | 173.56 | 174.19 | 174.03 | -0.16 | -0.09 | 205385 | 3.57 | 395.8 | 107.6 | 2026-08-19 10:59:57 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 519.7 | 533.9 | 519.65 | 519.15 | 528.5 | 9.35 | 1.80 | 188126 | 9.94 | 2026-08-19 09:39:58 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 108.9 | 109 | 107.4 | 109.02 | 108.59 | -0.43 | -0.39 | 848824 | 9.22 | 180.68 | 66.4 | 2026-08-19 10:59:52 |
| LIC Housing Finance Ltd. | LICHSGFIN | 501 | 501.25 | 496.7 | 498.8 | 499.7 | 0.90 | 0.18 | 439020 | 21.94 | 826.75 | 315.1 | 2026-08-19 10:59:57 |
| Life Insurance Corporation of India | LICI | 411 | 413.85 | 410 | 410 | 412.4 | 2.40 | 0.59 | 3346962 | 138.03 | 1222 | 385.9 | 2026-08-19 10:59:56 |
| Linde India Ltd. | LINDEINDIA | 6743.5 | 6850 | 6695 | 6725.5 | 6707 | -18.50 | -0.28 | 2123 | 1.42 | 9935.05 | 2933 | 2026-08-19 10:59:10 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1942 | 1942 | 1921.6 | 1938.6 | 1934 | -4.60 | -0.24 | 69704 | 13.48 | 2125 | 492 | 2026-08-19 10:59:57 |
| Lodha Developers Ltd. | LODHA | 1217 | 1220 | 1195.2 | 1211.1 | 1204 | -7.10 | -0.59 | 295421 | 35.57 | 1649.95 | 355.5 | 2026-08-19 10:59:56 |
| LTM Ltd. | LTM | 4599.6 | 4657.4 | 4550.1 | 4562.2 | 4555.4 | -6.80 | -0.15 | 226061 | 102.98 | 6767.95 | 3528 | 2026-08-19 10:59:59 |
| Lupin Ltd. | LUPIN | 2230 | 2230 | 2214.5 | 2232 | 2217.3 | -14.70 | -0.66 | 278637 | 61.78 | 2529.5 | 623 | 2026-08-19 10:59:56 |
| Mahanagar Gas Ltd. | MGL | 1142 | 1173.2 | 1142 | 1111.4 | 1150.8 | 39.40 | 3.55 | 994826 | 114.48 | 1988 | 771.4 | 2026-08-19 10:59:58 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13293 | 13441 | 13178 | 13226 | 13406 | 180.00 | 1.36 | 823 | 1.10 | 18462 | 4044.6 | 2026-08-19 10:59:54 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 624.3 | 625 | 616 | 620.9 | 619.2 | -1.70 | -0.27 | 93639 | 5.80 | 1097 | 279.5 | 2026-08-19 10:59:57 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 386.2 | 394.3 | 381.5 | 386.2 | 389.45 | 3.25 | 0.84 | 629590 | 24.52 | 415 | 176.1 | 2026-08-19 10:59:57 |
| Mahindra & Mahindra Ltd. | M&M | 3396.2 | 3425.6 | 3371.1 | 3421.5 | 3415.3 | -6.20 | -0.18 | 657315 | 224.49 | 3839.9 | 1123.4 | 2026-08-19 10:59:57 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 221.48 | 222.72 | 219.28 | 221.39 | 220.06 | -1.33 | -0.60 | 21165 | 0.47 | 505 | 207.9 | 2026-08-19 10:59:42 |
| Manappuram Finance Ltd. | MANAPPURAM | 345.55 | 346.6 | 342.4 | 346.6 | 342.85 | -3.75 | -1.08 | 331370 | 11.36 | 381.55 | 90.5 | 2026-08-19 09:39:54 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 179.5 | 183.85 | 177.56 | 177.44 | 177.56 | 0.12 | 0.07 | 15909774 | 282.49 | 289.25 | 49.25 | 2026-08-19 10:59:59 |
| Mankind Pharma Ltd. | MANKIND | 2380 | 2423 | 2380 | 2380 | 2395 | 15.00 | 0.63 | 192334 | 46.06 | 3054.8 | 1242 | 2026-08-19 10:59:59 |
| Marico Ltd. | MARICO | 842 | 854.6 | 840.35 | 841.55 | 848.3 | 6.75 | 0.80 | 407958 | 34.61 | 889.1 | 462.7 | 2026-08-19 10:59:57 |
| Maruti Suzuki India Ltd. | MARUTI | 13744 | 13745 | 13628 | 13691 | 13684 | -7.00 | -0.05 | 41562 | 56.87 | 17370 | 8076.05 | 2026-08-19 10:59:57 |
| Mastek Ltd. | MASTEK | 1717 | 1730.8 | 1690.5 | 1717.5 | 1695.7 | -21.80 | -1.27 | 51002 | 8.65 | 3375 | 1334.2 | 2026-08-19 10:59:57 |
| Max Financial Services Ltd. | MFSL | 1576.6 | 1578.5 | 1558.1 | 1584.5 | 1559.6 | -24.90 | -1.57 | 98295 | 15.33 | 1892.5 | 599.1 | 2026-08-19 10:59:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1016 | 1016.9 | 1004 | 1014.4 | 1004.5 | -9.90 | -0.98 | 117261 | 11.78 | 1314.3 | 354.1 | 2026-08-19 09:39:55 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2587 | 2604.5 | 2550 | 2587 | 2557.7 | -29.30 | -1.13 | 245012 | 62.67 | 5860 | 278.55 | 2026-08-19 10:59:56 |
| Medplus Health Services Ltd. | MEDPLUS | 664.8 | 665 | 655 | 664.85 | 656.15 | -8.70 | -1.31 | 26996 | 1.77 | 1045.3 | 548.25 | 2026-08-19 10:59:31 |
| Meesho Ltd. | MEESHO | 192 | 192 | 192 | 192.95 | 192 | -0.95 | -0.49 | 8629 | 0.17 | 2026-08-19 09:07:25 | ||
| Metro Brands Ltd. | METROBRAND | 933.8 | 936.2 | 921.1 | 928.6 | 925 | -3.60 | -0.39 | 4615 | 0.43 | 1430 | 736.05 | 2026-08-19 10:59:46 |
| Metropolis Healthcare Ltd. | METROPOLIS | 553.35 | 558 | 544.4 | 551.95 | 556.7 | 4.75 | 0.86 | 65800 | 3.66 | 2318.3 | 412.25 | 2026-08-19 10:59:57 |
| Minda Corporation Ltd. | MINDACORP | 749 | 756.8 | 738.8 | 745.25 | 739.35 | -5.90 | -0.79 | 83022 | 6.14 | 769 | 185 | 2026-08-19 09:39:56 |
| MMTC Ltd. | MMTC | 63.44 | 63.67 | 62.73 | 63.54 | 62.77 | -0.77 | -1.21 | 273449 | 1.72 | 131.8 | 26.3 | 2026-08-19 10:59:57 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.28 | 40.59 | 40.16 | 40.32 | 40.4 | 0.08 | 0.20 | 1657590 | 6.70 | 80 | 35.7 | 2026-08-19 10:59:57 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 938.75 | 942.45 | 930.05 | 938 | 939.25 | 1.25 | 0.13 | 217623 | 20.44 | 2678.1 | 507.55 | 2026-08-19 10:59:59 |
| Mphasis Ltd. | MPHASIS | 2449.5 | 2472.5 | 2406.2 | 2432 | 2406.3 | -25.70 | -1.06 | 120171 | 28.92 | 3237.95 | 1660.05 | 2026-08-19 10:59:57 |
| MRF Ltd. | MRF | 133505 | 133510 | 132720 | 133505 | 133150 | -355.00 | -0.27 | 993 | 13.22 | 163600 | 78689.95 | 2026-08-19 10:59:52 |
| MTAR Technologies Ltd. | MTARTECH | 6989.5 | 7077 | 6901 | 7132 | 6903 | -229.00 | -3.21 | 42357 | 29.24 | 8714 | 1155.6 | 2026-08-19 10:59:56 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3060 | 3068 | 3000.6 | 3040 | 3011.4 | -28.60 | -0.94 | 705493 | 212.45 | 10516 | 1156 | 2026-08-19 09:39:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2878 | 2886.8 | 2856 | 2894.1 | 2857.6 | -36.50 | -1.26 | 109144 | 31.19 | 4149.5 | 911.25 | 2026-08-19 09:39:55 |
| Narayana Hrudayalaya Ltd. | NH | 1803 | 1815.6 | 1793.4 | 1803 | 1798.1 | -4.90 | -0.27 | 102454 | 18.42 | 2370.2 | 657.35 | 2026-08-19 10:59:57 |
| Natco Pharma Ltd. | NATCOPHARM | 898.95 | 916 | 898.95 | 898.35 | 901 | 2.65 | 0.29 | 132691 | 11.96 | 1639 | 502 | 2026-08-19 10:59:57 |
| National Aluminium Company Ltd. | NATIONALUM | 382 | 384.1 | 379 | 388 | 383.55 | -4.45 | -1.15 | 1760625 | 67.53 | 445.15 | 66.95 | 2026-08-19 10:59:57 |
| Nava Ltd. | NAVA | 559.2 | 566.95 | 557.15 | 558.9 | 559 | 0.10 | 0.02 | 67685 | 3.78 | 1347.8 | 177.85 | 2026-08-19 10:59:57 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 8260.5 | 8278.5 | 8198 | 8255 | 8256 | 1.00 | 0.01 | 33767 | 27.88 | 8775.5 | 2875.95 | 2026-08-19 10:59:58 |
| NBCC (India) Ltd. | NBCC | 88 | 88.02 | 87 | 88 | 87.04 | -0.96 | -1.09 | 1056705 | 9.20 | 209.75 | 29.8 | 2026-08-19 09:39:55 |
| NCC Ltd. | NCC | 140.38 | 141.85 | 139.51 | 140.38 | 140.58 | 0.20 | 0.14 | 328700 | 4.62 | 364.5 | 63.25 | 2026-08-19 10:59:57 |
| Nestle India Ltd. | NESTLEIND | 1462.4 | 1481.3 | 1459 | 1462.5 | 1459.9 | -2.60 | -0.18 | 465032 | 67.89 | 24745 | 1084.7 | 2026-08-19 10:59:57 |
| Netweb Technologies India Ltd. | NETWEB | 5324.9 | 5338 | 5100 | 5354.5 | 5110.9 | -243.60 | -4.55 | 927311 | 473.94 | 5396.4 | 742.7 | 2026-08-19 10:59:59 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 28.45 | 28.45 | 27.81 | 28.51 | 27.92 | -0.59 | -2.07 | 2003086 | 5.59 | 135.7 | 27.38 | 2026-08-19 10:59:56 |
| Neuland Laboratories Ltd. | NEULANDLAB | 23399 | 23435 | 23002 | 23370 | 23094 | -276.00 | -1.18 | 18751 | 43.30 | 23881 | 1072.6 | 2026-08-19 10:59:58 |
| NHPC Ltd. | NHPC | 76.9 | 76.9 | 75.85 | 76.73 | 76.09 | -0.64 | -0.83 | 1701080 | 12.94 | 118.4 | 33.35 | 2026-08-19 10:59:56 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1178.9 | 1192 | 1175 | 1170.6 | 1189.6 | 19.00 | 1.62 | 228848 | 27.22 | 1233.5 | 196.9 | 2026-08-19 10:59:57 |
| NLC India Ltd. | NLCINDIA | 276 | 276.55 | 273.35 | 276.65 | 273.7 | -2.95 | -1.07 | 192896 | 5.28 | 387.8 | 65 | 2026-08-19 10:59:57 |
| NMDC Ltd. | NMDC | 84.01 | 84.06 | 82.99 | 84.19 | 83.39 | -0.80 | -0.95 | 6996172 | 58.34 | 286.35 | 59.53 | 2026-08-19 10:59:56 |
| NMDC Steel Ltd. | NSLNISP | 40.51 | 40.6 | 40.05 | 40.49 | 40.22 | -0.27 | -0.67 | 1363935 | 5.49 | 73.7 | 29.75 | 2026-08-19 10:59:57 |
| NTPC Green Energy Ltd. | NTPCGREEN | 92 | 92.18 | 91.81 | 92.17 | 91.9 | -0.27 | -0.29 | 106502 | 0.98 | 2026-08-19 09:39:55 | ||
| NTPC Ltd. | NTPC | 336.3 | 338.85 | 334.35 | 337.1 | 334.75 | -2.35 | -0.70 | 1045214 | 34.99 | 448.45 | 152.6 | 2026-08-19 10:59:56 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1759 | 1759 | 1722 | 1746.8 | 1723.9 | -22.90 | -1.31 | 20211 | 3.48 | 2026-08-19 09:39:56 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 328 | 328 | 320.85 | 326.45 | 321.6 | -4.85 | -1.49 | 89946 | 2.89 | 477.5 | 276.25 | 2026-08-19 10:59:57 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1860 | 1877.4 | 1830.4 | 1858 | 1871.4 | 13.40 | 0.72 | 216056 | 40.43 | 2343.65 | 790.1 | 2026-08-19 09:39:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 241.1 | 241.95 | 239.85 | 239.5 | 240.04 | 0.54 | 0.23 | 2936360 | 70.48 | 345 | 121.5 | 2026-08-19 10:59:56 |
| Oil India Ltd. | OIL | 485.8 | 485.8 | 479.1 | 480.5 | 479.8 | -0.70 | -0.15 | 432114 | 20.73 | 767.9 | 167.85 | 2026-08-19 10:59:56 |
| Olectra Greentech Ltd. | OLECTRA | 1334.5 | 1334.5 | 1315 | 1324.1 | 1326.8 | 2.70 | 0.20 | 101239 | 13.43 | 2221.95 | 374.1 | 2026-08-19 10:59:57 |
| One97 Communications Ltd. | PAYTM | 1551.1 | 1604.9 | 1546.3 | 1546.3 | 1598.4 | 52.10 | 3.37 | 2805298 | 448.40 | 1657.6 | 310 | 2026-08-19 10:59:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1539.8 | 1551.3 | 1536 | 1542.3 | 1536.1 | -6.20 | -0.40 | 12659 | 1.94 | 2026-08-19 09:39:55 | ||
| Oracle Financial Services Software Ltd. | OFSS | 11703 | 11854 | 11686 | 11623 | 11725 | 102.00 | 0.88 | 88181 | 103.39 | 13220 | 2883.25 | 2026-08-19 10:59:59 |
| Page Industries Ltd. | PAGEIND | 36440 | 36460 | 35600 | 36425 | 35610 | -815.00 | -2.24 | 9929 | 35.36 | 54349.1 | 29805 | 2026-08-19 10:59:57 |
| Patanjali Foods Ltd. | PATANJALI | 351.65 | 356.2 | 349.35 | 351.65 | 349.9 | -1.75 | -0.50 | 991561 | 34.69 | 2011 | 328.2 | 2026-08-19 10:59:59 |
| PB Fintech Ltd. | POLICYBZR | 1755 | 1790.8 | 1741.6 | 1747 | 1764 | 17.00 | 0.97 | 875366 | 154.41 | 2246.9 | 356.2 | 2026-08-19 10:59:59 |
| PCBL Chemical Ltd. | PCBL | 330 | 333.85 | 326 | 326.55 | 331.55 | 5.00 | 1.53 | 1103902 | 36.60 | 584.4 | 108.7 | 2026-08-19 10:59:57 |
| Persistent Systems Ltd. | PERSISTENT | 5520 | 5577 | 5500 | 5442.5 | 5536 | 93.50 | 1.72 | 135935 | 75.25 | 8900 | 3092.05 | 2026-08-19 09:39:59 |
| Petronet LNG Ltd. | PETRONET | 286.25 | 291.5 | 285.65 | 286.25 | 290 | 3.75 | 1.31 | 2151056 | 62.38 | 384.2 | 193.55 | 2026-08-19 10:59:57 |
| PG Electroplast Ltd. | PGEL | 595.9 | 598.6 | 584.5 | 597 | 588.55 | -8.45 | -1.42 | 243810 | 14.35 | 4050 | 337 | 2026-08-19 09:39:59 |
| PI Industries Ltd. | PIIND | 2521.7 | 2523.2 | 2498.4 | 2515 | 2511 | -4.00 | -0.16 | 27806 | 6.98 | 4804.05 | 2457 | 2026-08-19 09:39:55 |
| Pidilite Industries Ltd. | PIDILITIND | 1670 | 1673 | 1652 | 1674 | 1666.7 | -7.30 | -0.44 | 594790 | 99.13 | 3415 | 1259 | 2026-08-19 10:59:57 |
| Piramal Pharma Ltd. | PPLPHARMA | 211.58 | 213.4 | 208.5 | 210.53 | 208.74 | -1.79 | -0.85 | 1417104 | 29.58 | 307.9 | 61.620989325744 | 2026-08-19 10:59:56 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1143.9 | 1144.5 | 1138 | 1145.8 | 1140.6 | -5.20 | -0.45 | 27226 | 3.11 | 1202.2 | 286.612557384279 | 2026-08-19 09:39:55 |
| PNC Infratech Ltd. | PNCINFRA | 215 | 215.88 | 211.4 | 213.96 | 211.69 | -2.27 | -1.06 | 135974 | 2.88 | 574.8 | 158.17 | 2026-08-19 10:59:57 |
| Poly Medicure Ltd. | POLYMED | 1785.1 | 1796 | 1780.5 | 1784.7 | 1780.6 | -4.10 | -0.23 | 6895 | 1.23 | 3150 | 727.55 | 2026-08-19 09:39:56 |
| Polycab India Ltd. | POLYCAB | 9105 | 9112.5 | 8963.5 | 9139 | 9099.5 | -39.50 | -0.43 | 146874 | 133.65 | 10126 | 2310 | 2026-08-19 10:59:59 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 497.9 | 500 | 495.55 | 497.9 | 497.8 | -0.10 | -0.02 | 146399 | 7.29 | 570.4 | 243 | 2026-08-19 10:59:58 |
| Power Finance Corporation Ltd. | PFC | 374.95 | 374.95 | 371.15 | 374.45 | 372.6 | -1.85 | -0.49 | 1226918 | 45.71 | 580 | 100.85 | 2026-08-19 10:59:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 267.05 | 267.5 | 263.2 | 268 | 263.6 | -4.40 | -1.64 | 2692219 | 70.97 | 366.25 | 186.35 | 2026-08-19 10:59:56 |
| Praj Industries Ltd. | PRAJIND | 338 | 344.9 | 335.85 | 336.5 | 339.95 | 3.45 | 1.03 | 778621 | 26.47 | 875 | 273 | 2026-08-19 10:59:57 |
| Premier Energies Ltd. | PREMIERENE | 1019.5 | 1023.3 | 1010.7 | 1014.7 | 1014.3 | -0.40 | -0.04 | 58356 | 5.92 | 2026-08-19 09:39:55 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1595 | 1595 | 1570 | 1590 | 1574 | -16.00 | -1.01 | 43439 | 6.84 | 2074.8 | 391 | 2026-08-19 09:39:57 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 289.7 | 289.75 | 285.4 | 289.75 | 288.2 | -1.55 | -0.53 | 47237 | 1.36 | 760 | 205 | 2026-08-19 10:59:57 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 8330.5 | 8352 | 8251 | 8317 | 8262 | -55.00 | -0.66 | 2871 | 2.37 | 18490 | 8251 | 2026-08-19 10:59:57 |
| Punjab National Bank | PNB | 116.45 | 117.2 | 116.03 | 116.5 | 116.59 | 0.09 | 0.08 | 2064093 | 24.07 | 142.9 | 32.15 | 2026-08-19 10:59:57 |
| PVR Inox Ltd. | PVRINOX | 1198.1 | 1221.9 | 1190.8 | 1198.1 | 1206.1 | 8.00 | 0.67 | 132803 | 16.02 | 2142.95 | 830 | 2026-08-19 10:59:56 |
| Quess Corp Ltd. | QUESS | 333.75 | 337.15 | 331.35 | 336.9 | 332.05 | -4.85 | -1.44 | 61144 | 2.03 | 875 | 166.3 | 2026-08-19 10:59:54 |
| Radico Khaitan Ltd. | RADICO | 4720.2 | 4747 | 4671.1 | 4732.9 | 4675.3 | -57.60 | -1.22 | 90004 | 42.08 | 4747 | 908.25 | 2026-08-19 10:59:59 |
| Rail Vikas Nigam Ltd. | RVNL | 226.07 | 226.54 | 221.25 | 225 | 221.95 | -3.05 | -1.36 | 2224187 | 49.37 | 647 | 30.55 | 2026-08-19 10:59:58 |
| Railtel Corporation Of India Ltd. | RAILTEL | 282.65 | 297.6 | 282.35 | 277.15 | 288.6 | 11.45 | 4.13 | 8523008 | 245.97 | 617.8 | 94.2 | 2026-08-19 10:59:58 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1458 | 1464.4 | 1443 | 1458.7 | 1459.6 | 0.90 | 0.06 | 10256 | 1.50 | 1709.6 | 474.1 | 2026-08-19 10:59:28 |
| Rajesh Exports Ltd. | RAJESHEXPO | 81.51 | 81.51 | 81.51 | 81.99 | 81.51 | -0.48 | -0.59 | 561 | 0.00 | 1029.7 | 72.63 | 2026-08-19 09:07:26 |
| Ramkrishna Forgings Ltd. | RKFORGE | 761 | 772.8 | 750 | 754.35 | 753.3 | -1.05 | -0.14 | 669780 | 50.45 | 1064.05 | 175.75 | 2026-08-19 10:59:59 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 121.4 | 122.63 | 120.4 | 121.19 | 120.61 | -0.58 | -0.48 | 517740 | 6.24 | 245 | 87.7 | 2026-08-19 10:59:59 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2385.4 | 2390 | 2338 | 2368.6 | 2338 | -30.60 | -1.29 | 1940 | 0.45 | 3978.5 | 1701.05 | 2026-08-19 10:59:38 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 30.56 | 30.67 | 30.27 | 30.67 | 30.36 | -0.31 | -1.01 | 117564 | 0.36 | 94.85 | 24.4 | 2026-08-19 09:39:57 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 746.1 | 748.75 | 740.3 | 748.4 | 740.4 | -8.00 | -1.07 | 7061 | 0.52 | 2026-08-19 09:39:44 | ||
| Raymond Ltd. | RAYMOND | 624.25 | 644.55 | 621.95 | 625 | 640 | 15.00 | 2.40 | 244792 | 15.67 | 3496 | 320 | 2026-08-19 10:59:59 |
| RBL Bank Ltd. | RBLBANK | 383.3 | 384 | 379.55 | 383 | 380.2 | -2.80 | -0.73 | 133225 | 5.07 | 392.7 | 95.75 | 2026-08-19 09:39:57 |
| REC Ltd. | RECLTD | 339.2 | 340.1 | 336.3 | 338.5 | 337.3 | -1.20 | -0.35 | 805591 | 27.17 | 654 | 91.05 | 2026-08-19 10:59:59 |
| Redington Ltd. | REDINGTON | 326.75 | 333.7 | 322.7 | 326.3 | 323.7 | -2.60 | -0.80 | 1027677 | 33.27 | 364.5 | 135 | 2026-08-19 10:59:58 |
| Reliance Industries Ltd. | RELIANCE | 1320.3 | 1321.6 | 1310.5 | 1322 | 1314.9 | -7.10 | -0.54 | 1939037 | 254.96 | 3217.6 | 1114.85 | 2026-08-19 10:59:59 |
| Reliance Infrastructure Ltd. | RELINFRA | 63.19 | 63.19 | 63.19 | 64.47 | 63.19 | -1.28 | -1.99 | 51933 | 0.33 | 423.4 | 60.04 | 2026-08-19 10:59:59 |
| Reliance Power Ltd. | RPOWER | 22.4 | 22.41 | 21.95 | 22.45 | 22 | -0.45 | -2.00 | 7441849 | 16.37 | 76.49 | 9.05 | 2026-08-19 10:59:59 |
| Restaurant Brands Asia Ltd. | RBA | 104.5 | 104.6 | 100 | 106.34 | 100.54 | -5.80 | -5.45 | 5903281 | 59.35 | 137.8 | 57.15 | 2026-08-19 10:59:58 |
| RHI Magnesita India Ltd. | RHIM | 381.8 | 381.95 | 375.05 | 380 | 375.05 | -4.95 | -1.30 | 32499 | 1.22 | 892.9 | 323.05 | 2026-08-19 09:39:58 |
| Rites Ltd. | RITES | 218.49 | 223.17 | 217.32 | 218.49 | 219.66 | 1.17 | 0.54 | 160428 | 3.52 | 825.95 | 175 | 2026-08-19 10:59:59 |
| Route Mobile Ltd. | ROUTE | 499.5 | 505.9 | 498.05 | 499.45 | 500 | 0.55 | 0.11 | 57949 | 2.90 | 1942.45 | 410.7 | 2026-08-19 10:59:49 |
| RR Kabel Ltd. | RRKABEL | 2790 | 2806.5 | 2777.5 | 2784.9 | 2780.5 | -4.40 | -0.16 | 28960 | 8.05 | 2026-08-19 09:39:58 | ||
| Safari Industries (India) Ltd. | SAFARI | 1482 | 1494.2 | 1477 | 1482.8 | 1478.7 | -4.10 | -0.28 | 4786 | 0.71 | 4540 | 1112.35 | 2026-08-19 10:59:33 |
| Sagility Ltd. | SAGILITY | 42.16 | 42.4 | 42.07 | 42.16 | 42.12 | -0.04 | -0.09 | 1238982 | 5.22 | 2026-08-19 09:39:57 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 150.99 | 156.9 | 150.4 | 150.23 | 156.21 | 5.98 | 3.98 | 6397081 | 99.93 | 227.95 | 91.8 | 2026-08-19 09:39:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 170.8 | 173.27 | 169.31 | 170.4 | 172.08 | 1.68 | 0.99 | 8050288 | 138.53 | 216.99 | 61.8 | 2026-08-19 10:59:59 |
| Sanofi India Ltd. | SANOFI | 3254.8 | 3291 | 3221.9 | 3242.1 | 3273.6 | 31.50 | 0.97 | 7754 | 2.54 | 10524.95 | 3054 | 2026-08-19 10:59:59 |
| Sapphire Foods India Ltd. | SAPPHIRE | 231.96 | 237.5 | 231.96 | 231.99 | 232.75 | 0.76 | 0.33 | 242225 | 5.64 | 1817.2 | 139.91 | 2026-08-19 10:59:59 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 517 | 518.4 | 513.2 | 518.15 | 513.95 | -4.20 | -0.81 | 47581 | 2.45 | 624 | 79.6 | 2026-08-19 10:59:47 |
| Saregama India Ltd. | SAREGAMA | 514 | 521.6 | 510.5 | 513.95 | 514.15 | 0.20 | 0.04 | 97004 | 4.99 | 688.9 | 303.25 | 2026-08-19 10:59:53 |
| SBFC Finance Ltd. | SBFC | 93.99 | 94.11 | 93 | 93.67 | 93.12 | -0.55 | -0.59 | 131976 | 1.23 | 2026-08-19 10:59:59 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 611 | 616.8 | 610 | 615 | 613.2 | -1.80 | -0.29 | 575376 | 35.28 | 1028.65 | 565.45 | 2026-08-19 10:59:59 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1779.5 | 1779.5 | 1751.8 | 1778 | 1753.5 | -24.50 | -1.38 | 117778 | 20.65 | 2132 | 1054 | 2026-08-19 09:39:57 |
| Schaeffler India Ltd. | SCHAEFFLER | 4080 | 4138.1 | 4069.1 | 4073.3 | 4118.5 | 45.20 | 1.11 | 10662 | 4.39 | 4951 | 2555.55 | 2026-08-19 10:59:58 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1288.9 | 1289 | 1226 | 1274.4 | 1233.4 | -41.00 | -3.22 | 177583 | 21.90 | 1548 | 116.2 | 2026-08-19 09:39:57 |
| Shree Cement Ltd. | SHREECEM | 24700 | 24700 | 24150 | 24725 | 24275 | -450.00 | -1.82 | 6175 | 14.99 | 32490 | 20150 | 2026-08-19 10:59:54 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.49 | 25.98 | 23.32 | 23.3 | 24.93 | 1.63 | 7.00 | 42867543 | 106.87 | 68.75 | 21.05 | 2026-08-19 10:59:59 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1108.4 | 1111 | 1098.2 | 1108.4 | 1106.8 | -1.60 | -0.14 | 601868 | 66.61 | 3652.25 | 493.35 | 2026-08-19 10:59:59 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 995.4 | 998.9 | 988.6 | 990.6 | 989.9 | -0.70 | -0.07 | 12939 | 1.28 | 1090 | 254.55 | 2026-08-19 10:59:59 |
| Siemens Energy India Ltd. | ENRIN | 3595 | 3602.5 | 3468.2 | 3593.2 | 3487.1 | -106.10 | -2.95 | 88563 | 30.88 | 2026-08-19 09:39:59 | ||
| Siemens Ltd. | SIEMENS | 3940 | 3956.3 | 3892.9 | 3957 | 3910.1 | -46.90 | -1.19 | 56236 | 21.99 | 8129.9 | 2450 | 2026-08-19 10:59:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 809 | 812 | 791 | 800.95 | 791 | -9.95 | -1.24 | 7391 | 0.58 | 2026-08-19 09:39:59 | ||
| SJVN Ltd. | SJVN | 66.3 | 66.4 | 65.96 | 66.29 | 66.05 | -0.24 | -0.36 | 162477 | 1.07 | 170.5 | 27.9 | 2026-08-19 09:39:58 |
| SKF India Ltd. | SKFINDIA | 1621.4 | 1669 | 1621 | 1621.4 | 1657.5 | 36.10 | 2.23 | 47556 | 7.88 | 7350 | 1404 | 2026-08-19 10:59:59 |
| Sobha Ltd. | SOBHA | 1319.9 | 1319.9 | 1289 | 1308.3 | 1293.3 | -15.00 | -1.15 | 36122 | 4.67 | 2220 | 412.1 | 2026-08-19 10:59:59 |
| Solar Industries India Ltd. | SOLARINDS | 20080 | 20140 | 19569 | 20280 | 19731 | -549.00 | -2.71 | 87320 | 172.29 | 20422 | 3110 | 2026-08-19 10:59:58 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 829 | 829.75 | 816.5 | 824 | 823.35 | -0.65 | -0.08 | 541225 | 44.56 | 836.9 | 380 | 2026-08-19 10:59:58 |
| Sonata Software Ltd. | SONATSOFTW | 312.45 | 321.15 | 305.1 | 309.45 | 306.85 | -2.60 | -0.84 | 620697 | 19.05 | 1382.4 | 207.15 | 2026-08-19 10:59:58 |
| SRF Ltd. | SRF | 2624.4 | 2628.9 | 2591.6 | 2630 | 2591.9 | -38.10 | -1.45 | 109723 | 28.44 | 3325 | 2040 | 2026-08-19 10:59:59 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 582.3 | 584.2 | 578.5 | 583.9 | 583.7 | -0.20 | -0.03 | 27473 | 1.60 | 780 | 327.3 | 2026-08-19 10:59:49 |
| State Bank Of India | SBIN | 1053.2 | 1054.8 | 1046.8 | 1053 | 1048 | -5.00 | -0.47 | 1600087 | 167.69 | 1234.7 | 499.35 | 2026-08-19 10:59:59 |
| Steel Authority Of India Ltd. | SAIL | 169.9 | 173.18 | 169.32 | 170.2 | 171.6 | 1.40 | 0.82 | 4037445 | 69.28 | 209.7 | 73.2 | 2026-08-19 10:59:59 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 199.9 | 200.27 | 198 | 199.59 | 198.54 | -1.05 | -0.53 | 236460 | 4.69 | 828 | 148 | 2026-08-19 10:59:59 |
| Sterlite Technologies Ltd. | STLTECH | 633.1 | 638.8 | 615.15 | 646 | 617 | -29.00 | -4.49 | 752209 | 46.41 | 683.5 | 58.86 | 2026-08-19 10:59:59 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 563 | 563.8 | 555.55 | 563.1 | 562.65 | -0.45 | -0.08 | 76162 | 4.29 | 665 | 341.8 | 2026-08-19 10:59:52 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 194.24 | 197 | 191.91 | 192.93 | 195.5 | 2.57 | 1.33 | 257054 | 5.03 | 472.8 | 108 | 2026-08-19 10:59:53 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1871 | 1898.4 | 1871 | 1875.1 | 1888.9 | 13.80 | 0.74 | 327309 | 61.83 | 2046.9 | 856.8 | 2026-08-19 10:59:59 |
| Sun TV Network Ltd. | SUNTV | 482.85 | 485.65 | 480.35 | 482.8 | 481.4 | -1.40 | -0.29 | 79921 | 3.85 | 921 | 393.8 | 2026-08-19 10:59:54 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4625.4 | 4628.9 | 4525.6 | 4619.6 | 4554.1 | -65.50 | -1.42 | 4968 | 2.26 | 5642 | 1976.25 | 2026-08-19 10:59:54 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 1235 | 1250.3 | 1229 | 1228.3 | 1244.1 | 15.80 | 1.29 | 96204 | 11.97 | 1505.95 | 730.1 | 2026-08-19 10:59:59 |
| Sunteck Realty Ltd. | SUNTECK | 296.4 | 299.25 | 296.4 | 298.8 | 297.95 | -0.85 | -0.28 | 31613 | 0.94 | 699 | 270.75 | 2026-08-19 10:59:58 |
| Supreme Industries Ltd. | SUPREMEIND | 3622.9 | 3622.9 | 3568.1 | 3604 | 3601.5 | -2.50 | -0.07 | 84423 | 30.40 | 6460 | 1820 | 2026-08-19 10:59:59 |
| Suzlon Energy Ltd. | SUZLON | 47.7 | 47.76 | 46.82 | 47.78 | 47.06 | -0.72 | -1.51 | 18476037 | 86.95 | 86.04 | 6.6 | 2026-08-19 10:59:58 |
| Swan Corp Ltd. | SWANCORP | 304 | 305.45 | 304 | 304.55 | 304.85 | 0.30 | 0.10 | 63104 | 1.92 | 809.8 | 192.65 | 2026-08-19 09:39:57 |
| Syngene International Ltd. | SYNGENE | 403.5 | 404.8 | 399.25 | 404.1 | 399.6 | -4.50 | -1.11 | 110021 | 4.40 | 960.6 | 375.25 | 2026-08-19 10:59:59 |
| Syrma SGS Technology Ltd. | SYRMA | 1507.9 | 1514.6 | 1490 | 1500.1 | 1493.8 | -6.30 | -0.42 | 352022 | 52.59 | 1543 | 248.1 | 2026-08-19 10:59:59 |
| Tamilnad Mercantile Bank Ltd. | TMB | 847.15 | 847.55 | 823.6 | 847.1 | 840.15 | -6.95 | -0.82 | 86435 | 7.26 | 917 | 399 | 2026-08-19 10:59:53 |
| Tanla Platforms Ltd. | TANLA | 578 | 586.15 | 575.5 | 576.75 | 577 | 0.25 | 0.04 | 171364 | 9.89 | 1317.95 | 365.9 | 2026-08-19 10:59:59 |
| Tata Chemicals Ltd. | TATACHEM | 655 | 658.25 | 647.1 | 653 | 649.35 | -3.65 | -0.56 | 128915 | 8.37 | 1247.35 | 580.3 | 2026-08-19 10:59:58 |
| Tata Communications Ltd. | TATACOMM | 1685 | 1697.8 | 1676.5 | 1689.8 | 1684.6 | -5.20 | -0.31 | 73024 | 12.30 | 2175 | 1070.35 | 2026-08-19 10:59:59 |
| Tata Consultancy Services Ltd. | TCS | 2293.6 | 2308.2 | 2261.3 | 2280 | 2261.3 | -18.70 | -0.82 | 1477713 | 334.16 | 4592.25 | 1976.8 | 2026-08-19 10:59:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1061.1 | 1069.8 | 1056.8 | 1061.6 | 1061 | -0.60 | -0.06 | 358278 | 38.01 | 1282.7 | 686.6 | 2026-08-19 10:59:59 |
| Tata Elxsi Ltd. | TATAELXSI | 3650 | 3675 | 3636.5 | 3662 | 3649.9 | -12.10 | -0.33 | 70587 | 25.76 | 10760 | 3353.9 | 2026-08-19 10:59:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 647 | 653.8 | 643.5 | 647.2 | 649.1 | 1.90 | 0.29 | 59486 | 3.86 | 11847 | 538.85 | 2026-08-19 10:59:59 |
| Tata Motors Ltd. | TMCV | 470.9 | 470.9 | 470.9 | 471.65 | 470.9 | -0.75 | -0.16 | 10893 | 0.51 | 2026-08-19 09:07:38 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 323.85 | 323.85 | 320.2 | 322.8 | 320.4 | -2.40 | -0.74 | 2058825 | 65.96 | 1179 | 294.3 | 2026-08-19 10:59:58 |
| Tata Power Company Ltd. | TATAPOWER | 380 | 380.75 | 375.05 | 381 | 375.8 | -5.20 | -1.36 | 913338 | 34.32 | 494.85 | 182.35 | 2026-08-19 10:59:58 |
| Tata Steel Ltd. | TATASTEEL | 184.16 | 184.95 | 182.5 | 185.5 | 184.59 | -0.91 | -0.49 | 6394132 | 118.03 | 224.4 | 95 | 2026-08-19 10:59:58 |
| Tata Technologies Ltd. | TATATECH | 837.9 | 846.45 | 824.5 | 835.8 | 825.9 | -9.90 | -1.18 | 164369 | 13.58 | 2026-08-19 09:39:57 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 37.82 | 37.9 | 37.47 | 37.85 | 37.57 | -0.28 | -0.74 | 486976 | 1.83 | 149 | 31.22 | 2026-08-19 10:59:58 |
| Tech Mahindra Ltd. | TECHM | 1601.5 | 1610.7 | 1582.6 | 1592 | 1583 | -9.00 | -0.57 | 543041 | 85.96 | 1854 | 981.05 | 2026-08-19 10:59:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1004.7 | 1011 | 985.45 | 1002.45 | 1011 | 8.55 | 0.85 | 60424 | 6.11 | 1822 | 254 | 2026-08-19 10:59:59 |
| Tejas Networks Ltd. | TEJASNET | 520 | 522.95 | 514.4 | 519.3 | 515 | -4.30 | -0.83 | 154336 | 7.95 | 1495 | 294 | 2026-08-19 09:39:57 |
| The Federal Bank Ltd. | FEDERALBNK | 357.8 | 359.75 | 355.15 | 357.8 | 358.2 | 0.40 | 0.11 | 823499 | 29.50 | 371.7 | 105.2 | 2026-08-19 10:59:56 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 790 | 812.9 | 790 | 794.85 | 801.1 | 6.25 | 0.79 | 67681 | 5.42 | 1187 | 104 | 2026-08-19 10:59:52 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1329.9 | 1342 | 1313 | 1302.9 | 1318.1 | 15.20 | 1.17 | 910455 | 120.01 | 1798 | 478.65 | 2026-08-19 10:59:58 |
| The India Cements Ltd. | INDIACEM | 374.95 | 376.8 | 371 | 374.5 | 372.35 | -2.15 | -0.57 | 20184 | 0.75 | 485.8 | 167.2 | 2026-08-19 10:59:58 |
| The Indian Hotels Company Ltd. | INDHOTEL | 715 | 720.55 | 714.15 | 719 | 718.8 | -0.20 | -0.03 | 261680 | 18.81 | 894.9 | 263.35 | 2026-08-19 10:59:58 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 151.37 | 152.17 | 149.46 | 150.24 | 149.87 | -0.37 | -0.25 | 516926 | 7.75 | 201.75 | 26.7 | 2026-08-19 10:59:57 |
| The New India Assurance Company Ltd. | NIACL | 185.25 | 189 | 183.25 | 184.08 | 185.84 | 1.76 | 0.96 | 1369846 | 25.46 | 324.7 | 82.5 | 2026-08-19 10:59:57 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1950 | 1950 | 1905.9 | 1940 | 1922.4 | -17.60 | -0.91 | 76571 | 14.72 | 4137 | 1186.4 | 2026-08-19 10:59:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 910.1 | 914.2 | 898.1 | 909.8 | 900.3 | -9.50 | -1.04 | 20763 | 1.87 | 1214.5 | 634.05 | 2026-08-19 10:59:38 |
| Thermax Ltd. | THERMAX | 4073.2 | 4074.5 | 4000 | 4079.9 | 4006.3 | -73.60 | -1.80 | 42088 | 16.86 | 5839.95 | 1830.65 | 2026-08-19 10:59:59 |
| Timken India Ltd. | TIMKEN | 3322.8 | 3324 | 3269 | 3299.5 | 3303.5 | 4.00 | 0.12 | 7430 | 2.45 | 4817.9 | 2202 | 2026-08-19 10:59:54 |
| Titagarh Rail Systems Ltd. | TITAGARH | 841 | 847.2 | 835.6 | 841.4 | 837.65 | -3.75 | -0.45 | 107316 | 8.99 | 1896.95 | 128 | 2026-08-19 10:59:59 |
| Titan Company Ltd. | TITAN | 5045 | 5074.8 | 5038 | 5048.6 | 5071 | 22.40 | 0.44 | 140736 | 71.37 | 5168 | 2269.6 | 2026-08-19 10:59:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4979.5 | 5002.5 | 4945.5 | 4971 | 4982.5 | 11.50 | 0.23 | 100693 | 50.17 | 5250 | 1445.55 | 2026-08-19 10:59:59 |
| Torrent Power Ltd. | TORNTPOWER | 1272.6 | 1274 | 1246.6 | 1264.1 | 1247.5 | -16.60 | -1.31 | 108430 | 13.53 | 2037 | 430.85 | 2026-08-19 10:59:58 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 297 | 298.4 | 294 | 297.5 | 294.85 | -2.65 | -0.89 | 182605 | 5.38 | 1278 | 32.45 | 2026-08-19 10:59:59 |
| Trent Ltd. | TRENT | 2942.1 | 2969 | 2938.1 | 2942.1 | 2960.1 | 18.00 | 0.61 | 95776 | 28.35 | 8345 | 1155 | 2026-08-19 10:59:58 |
| Trident Ltd. | TRIDENT | 24.47 | 24.67 | 24.32 | 24.47 | 24.47 | 0.00 | 0.00 | 1011343 | 2.47 | 52.9 | 21.98 | 2026-08-19 10:59:59 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 280.12 | 285.49 | 278.11 | 276.52 | 281.34 | 4.82 | 1.74 | 952213 | 26.79 | 536 | 217.6 | 2026-08-19 10:59:54 |
| Triveni Turbine Ltd. | TRITURBINE | 582.1 | 585.9 | 564.3 | 581.9 | 566.3 | -15.60 | -2.68 | 191139 | 10.82 | 885 | 188.1 | 2026-08-19 09:39:58 |
| Tube Investments of India Ltd. | TIINDIA | 2942.2 | 2958.7 | 2898.3 | 2959 | 2915.1 | -43.90 | -1.48 | 275581 | 80.33 | 4810.8 | 2034.05 | 2026-08-19 10:59:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 4380.3 | 4394.9 | 4356.1 | 4356.8 | 4363.4 | 6.60 | 0.15 | 203097 | 88.62 | 4475 | 925 | 2026-08-19 10:59:54 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 122.77 | 122.84 | 121.43 | 122.17 | 121.87 | -0.30 | -0.25 | 99632 | 1.21 | 2026-08-19 10:59:38 | ||
| UCO Bank | UCOBANK | 25.8 | 25.88 | 25.75 | 25.9 | 25.8 | -0.10 | -0.39 | 676373 | 1.75 | 70.65 | 11.3 | 2026-08-19 10:59:58 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 72.45 | 72.97 | 71.94 | 72.33 | 72.43 | 0.10 | 0.14 | 6230176 | 45.13 | 73.29 | 19.4 | 2026-08-19 10:59:58 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11499 | 11499 | 11407 | 11499 | 11442 | -57.00 | -0.50 | 28113 | 32.17 | 13110 | 6005 | 2026-08-19 10:59:58 |
| Union Bank Of India | UNIONBANK | 185 | 187.6 | 184.9 | 185.5 | 185.99 | 0.49 | 0.26 | 1841628 | 34.25 | 205.49 | 38.3 | 2026-08-19 10:59:58 |
| United Breweries Ltd. | UBL | 1357.9 | 1372.3 | 1347.5 | 1355.5 | 1349 | -6.50 | -0.48 | 61622 | 8.31 | 2299.7 | 1276 | 2026-08-19 10:59:53 |
| United Spirits Ltd. | UNITDSPR | 1534.2 | 1534.2 | 1521.4 | 1520.9 | 1521.9 | 1.00 | 0.07 | 66170 | 10.07 | 1700 | 730.55 | 2026-08-19 10:59:58 |
| UNO Minda Ltd. | UNOMINDA | 1274.1 | 1288 | 1259 | 1273 | 1276.7 | 3.70 | 0.29 | 185859 | 23.73 | 1382 | 435 | 2026-08-19 10:59:59 |
| UPL Ltd. | UPL | 559.2 | 564.85 | 557.95 | 560.05 | 561.2 | 1.15 | 0.21 | 889890 | 49.94 | 812.2 | 451.85 | 2026-08-19 10:59:59 |
| Usha Martin Ltd. | USHAMART | 500.15 | 500.15 | 493.15 | 498.8 | 494.6 | -4.20 | -0.84 | 58896 | 2.91 | 527.5 | 115.2 | 2026-08-19 10:59:59 |
| UTI Asset Management Company Ltd. | UTIAMC | 894.6 | 900 | 888.2 | 894.6 | 889.1 | -5.50 | -0.61 | 20242 | 1.80 | 1494.8 | 608 | 2026-08-19 10:59:59 |
| V-Guard Industries Ltd. | VGUARD | 336.35 | 337.1 | 330.4 | 333.4 | 333.55 | 0.15 | 0.04 | 170120 | 5.67 | 577.45 | 224.95 | 2026-08-19 10:59:59 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 223 | 226 | 221.1 | 223.5 | 224 | 0.50 | 0.22 | 100364 | 2.25 | 542.4 | 174.13 | 2026-08-19 10:59:53 |
| Vardhman Textiles Ltd. | VTL | 603.2 | 603.6 | 592 | 598.9 | 596.55 | -2.35 | -0.39 | 56164 | 3.35 | 688 | 270 | 2026-08-19 10:59:54 |
| Varroc Engineering Ltd. | VARROC | 851.4 | 852.4 | 833.55 | 843.9 | 840.05 | -3.85 | -0.46 | 79153 | 6.65 | 874.85 | 239.45 | 2026-08-19 10:59:54 |
| Varun Beverages Ltd. | VBL | 436.75 | 439 | 436.25 | 439.3 | 436.45 | -2.85 | -0.65 | 216176 | 9.44 | 1702.8 | 381 | 2026-08-19 09:39:57 |
| Vedant Fashions Ltd. | MANYAVAR | 536 | 537.5 | 531 | 536.9 | 531.3 | -5.60 | -1.04 | 68034 | 3.61 | 1512 | 329.2 | 2026-08-19 10:59:58 |
| Vedanta Ltd. | VEDL | 264 | 264.7 | 261.5 | 264 | 262.7 | -1.30 | -0.49 | 2027474 | 53.26 | 795 | 208.1 | 2026-08-19 10:59:58 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1490 | 1505.9 | 1482.4 | 1497.3 | 1494.3 | -3.00 | -0.20 | 22633 | 3.38 | 1573 | 342.85 | 2026-08-19 10:59:54 |
| VIP Industries Ltd. | VIPIND | 310.95 | 312 | 306.3 | 309.4 | 308.25 | -1.15 | -0.37 | 33826 | 1.04 | 765 | 248.35 | 2026-08-19 10:59:53 |
| Vishal Mega Mart Ltd. | VMM | 103.75 | 104.15 | 103.24 | 103.71 | 103.63 | -0.08 | -0.08 | 779221 | 8.08 | 2026-08-19 09:39:57 | ||
| Vodafone Idea Ltd. | IDEA | 14.12 | 14.22 | 13.92 | 14.12 | 13.94 | -0.18 | -1.27 | 145697664 | 203.10 | 19.18 | 5.7 | 2026-08-19 10:59:59 |
| Voltas Ltd. | VOLTAS | 1250 | 1251.9 | 1217 | 1252.9 | 1221.2 | -31.70 | -2.53 | 546873 | 66.78 | 1944.9 | 737.2 | 2026-08-19 10:59:59 |
| Waaree Energies Ltd. | WAAREEENER | 2711 | 2711.8 | 2685.8 | 2709.1 | 2688 | -21.10 | -0.78 | 40592 | 10.91 | 2026-08-19 09:39:57 | ||
| Welspun Corp Ltd. | WELCORP | 1929.2 | 1984 | 1926.7 | 1917.1 | 1968.6 | 51.50 | 2.69 | 640902 | 126.17 | 1984 | 177.65 | 2026-08-19 10:59:59 |
| Welspun Living Ltd. | WELSPUNLIV | 177.5 | 179.45 | 172.56 | 177.79 | 178.2 | 0.41 | 0.23 | 4546867 | 81.03 | 212.95 | 62 | 2026-08-19 10:59:58 |
| Westlife Foodworld Ltd | WESTLIFE | 591 | 591 | 574.5 | 587.75 | 576.2 | -11.55 | -1.97 | 13996 | 0.81 | 1024.95 | 398.4 | 2026-08-19 10:59:22 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 771 | 773.85 | 756 | 769 | 756.55 | -12.45 | -1.62 | 108709 | 8.22 | 2449.7 | 753.15 | 2026-08-19 10:59:59 |
| Wipro Ltd. | WIPRO | 179.06 | 179.95 | 178.22 | 178.06 | 178.85 | 0.79 | 0.44 | 2610113 | 46.68 | 596 | 169 | 2026-08-19 10:59:58 |
| Wockhardt Ltd. | WOCKPHARMA | 1855.1 | 1882.7 | 1814.4 | 1859.9 | 1822.9 | -37.00 | -1.99 | 274792 | 50.09 | 2422.3 | 145.15 | 2026-08-19 10:59:59 |
| Yes Bank Ltd. | YESBANK | 22.5 | 22.77 | 22.42 | 22.46 | 22.71 | 0.25 | 1.11 | 22137688 | 50.27 | 32.85 | 14.4 | 2026-08-19 10:59:58 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 105.31 | 105.88 | 103.65 | 105.32 | 104.37 | -0.95 | -0.90 | 5721836 | 59.72 | 292 | 68 | 2026-08-19 10:59:58 |
| Zensar Technologies Ltd. | ZENSARTECH | 485.2 | 492.9 | 482.1 | 484.9 | 482.9 | -2.00 | -0.41 | 247583 | 11.96 | 984.95 | 201.5 | 2026-08-19 10:59:59 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 2665 | 2675.5 | 2625 | 2672.7 | 2625.5 | -47.20 | -1.77 | 19514 | 5.12 | 18250 | 2266 | 2026-08-19 10:59:49 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1115.6 | 1127.7 | 1113.1 | 1115.6 | 1115 | -0.60 | -0.05 | 162471 | 18.12 | 1324.3 | 350.25 | 2026-08-19 10:59:59 |