Select Exchange & Index:
NIFTY500
23588.65
updated on: 14-Aug-2026 [11:54]
Advances - 182 |
Declines - 360 |
Unchanged - 2
Overview
| Open | 23635.65 | Prev. Close | 23658.10 |
|---|---|---|---|
| Day High | 23638.30 | 52 Week High | 24144.20 |
| Day Low | 23564.30 | 52 Week Low | 20385.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 36165 | 36345 | 180.00 | 0.50 |
| Action Construction Equipment Ltd. | 1078.3 | 1080.3 | 2.00 | 0.19 |
| Adani Energy Solutions Ltd. | 1583 | 1603.4 | 20.40 | 1.29 |
| Adani Enterprises Ltd. | 2964.9 | 3021 | 56.10 | 1.89 |
| Adani Green Energy Ltd. | 1319 | 1337.8 | 18.80 | 1.43 |
| Adani Ports and Special Economic Zone Ltd. | 1658 | 1683.4 | 25.40 | 1.53 |
| Adani Power Ltd. | 206.1 | 206.31 | 0.21 | 0.10 |
| Adani Total Gas Ltd. | 655.05 | 657 | 1.95 | 0.30 |
| Aegis Logistics Ltd. | 1247 | 1266.5 | 19.50 | 1.56 |
| Aegis Vopak Terminals Ltd. | 271.5 | 272 | 0.50 | 0.18 |
| Aether Industries Ltd. | 1580.1 | 1642 | 61.90 | 3.92 |
| Affle 3i Ltd. | 1643 | 1672.7 | 29.70 | 1.81 |
| AIA Engineering Ltd. | 4435.1 | 4588.1 | 153.00 | 3.45 |
| Ajanta Pharma Ltd. | 3614.6 | 3654.2 | 39.60 | 1.10 |
| Amber Enterprises India Ltd. | 7175 | 7323 | 148.00 | 2.06 |
| Anupam Rasayan India Ltd. | 1207.8 | 1215.1 | 7.30 | 0.60 |
| Apollo Hospitals Enterprise Ltd. | 8600 | 8870 | 270.00 | 3.14 |
| Apollo Tyres Ltd. | 443.05 | 445.5 | 2.45 | 0.55 |
| Asahi India Glass Ltd. | 901 | 941.7 | 40.70 | 4.52 |
| Ashok Leyland Ltd. | 176.23 | 178.5 | 2.27 | 1.29 |
| Aster DM Quality Care Ltd. | 824.3 | 832 | 7.70 | 0.93 |
| Bajaj Auto Ltd. | 11661 | 11749 | 88.00 | 0.75 |
| Bajaj Holdings & Investment Ltd. | 11500 | 11508 | 8.00 | 0.07 |
| Balrampur Chini Mills Ltd. | 619.65 | 621.15 | 1.50 | 0.24 |
| Bank Of Baroda | 248 | 249.33 | 1.33 | 0.54 |
| Bata India Ltd. | 727.65 | 756.35 | 28.70 | 3.94 |
| Belrise Industries Ltd. | 254.42 | 258.9 | 4.48 | 1.76 |
| Berger Paints India Ltd. | 546.35 | 557.6 | 11.25 | 2.06 |
| Bharat Heavy Electricals Ltd. | 420 | 421.4 | 1.40 | 0.33 |
| Bharat Petroleum Corporation Ltd. | 315 | 318 | 3.00 | 0.95 |
| Bharti Airtel Ltd. | 1939.1 | 1997.7 | 58.60 | 3.02 |
| Birla Corporation Ltd. | 902.05 | 904.55 | 2.50 | 0.28 |
| BLS International Services Ltd. | 270.67 | 273.96 | 3.29 | 1.22 |
| Blue Dart Express Ltd. | 5101 | 5110 | 9.00 | 0.18 |
| Bombay Burmah Trading Corporation Ltd. | 1471.8 | 1484.7 | 12.90 | 0.88 |
| Bosch Ltd. | 46750 | 46810 | 60.00 | 0.13 |
| Capri Global Capital Ltd. | 231.12 | 231.64 | 0.52 | 0.22 |
| Cello World Ltd. | 369.75 | 370.35 | 0.60 | 0.16 |
| Central Bank Of India | 31.36 | 31.43 | 0.07 | 0.22 |
| Cera Sanitaryware Ltd. | 5925.5 | 5931 | 5.50 | 0.09 |
| CESC Ltd. | 164.83 | 166.25 | 1.42 | 0.86 |
| Chambal Fertilisers and Chemicals Ltd. | 443.3 | 443.55 | 0.25 | 0.06 |
| Chemplast Sanmar Ltd. | 180.39 | 185.68 | 5.29 | 2.93 |
| CIE Automotive India Ltd. | 408.6 | 409.15 | 0.55 | 0.13 |
| Coromandel International Ltd. | 2088.8 | 2098.5 | 9.70 | 0.46 |
| CreditAccess Grameen Ltd. | 1542.4 | 1559 | 16.60 | 1.08 |
| Cummins India Ltd. | 5315 | 5397.5 | 82.50 | 1.55 |
| Dalmia Bharat Ltd. | 1834.6 | 1835 | 0.40 | 0.02 |
| DCM Shriram Ltd. | 1010 | 1020.5 | 10.50 | 1.04 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1456.5 | 1482.1 | 25.60 | 1.76 |
| Deepak Nitrite Ltd. | 1701.8 | 1711.2 | 9.40 | 0.55 |
| Devyani International Ltd. | 138.51 | 144.19 | 5.68 | 4.10 |
| Divi's Laboratories Ltd. | 8500 | 8545 | 45.00 | 0.53 |
| Dixon Technologies (India) Ltd. | 14035 | 14079 | 44.00 | 0.31 |
| DLF Ltd. | 664 | 664.9 | 0.90 | 0.14 |
| Easy Trip Planners Ltd. | 6.19 | 6.35 | 0.16 | 2.58 |
| eClerx Services Ltd. | 1869.4 | 1904.6 | 35.20 | 1.88 |
| Eicher Motors Ltd. | 8100 | 8118 | 18.00 | 0.22 |
| EIH Ltd. | 300.65 | 300.75 | 0.10 | 0.03 |
| Elgi Equipments Ltd. | 576.55 | 600.75 | 24.20 | 4.20 |
| Engineers India Ltd. | 240.58 | 243.67 | 3.09 | 1.28 |
| EPL Ltd. | 247.24 | 248.65 | 1.41 | 0.57 |
| Escorts Kubota Ltd. | 3093.4 | 3102.3 | 8.90 | 0.29 |
| Eternal Ltd. | 318 | 319.15 | 1.15 | 0.36 |
| Finolex Cables Ltd. | 1249.3 | 1265.05 | 15.75 | 1.26 |
| Fortis Healthcare Ltd. | 906.15 | 913.75 | 7.60 | 0.84 |
| GE Vernova T&D India Ltd. | 4304.7 | 4343.4 | 38.70 | 0.90 |
| General Insurance Corporation of India | 348.2 | 349 | 0.80 | 0.23 |
| Gillette India Ltd. | 7595.5 | 7639 | 43.50 | 0.57 |
| Gland Pharma Ltd. | 2967.6 | 2969.2 | 1.60 | 0.05 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2667.7 | 2685 | 17.30 | 0.65 |
| Glenmark Pharmaceuticals Ltd. | 2320 | 2322.5 | 2.50 | 0.11 |
| GMM Pfaudler Ltd. | 1012.9 | 1025.35 | 12.45 | 1.23 |
| GMR Airports Ltd. | 103 | 103.12 | 0.12 | 0.12 |
| Godrej Agrovet Ltd. | 562.2 | 579.15 | 16.95 | 3.01 |
| Granules India Ltd. | 857.55 | 861.1 | 3.55 | 0.41 |
| Grindwell Norton Ltd. | 2146.3 | 2171.9 | 25.60 | 1.19 |
| Gujarat Ambuja Exports Ltd. | 170.18 | 172.87 | 2.69 | 1.58 |
| Gujarat Fluorochemicals Ltd. | 4714.7 | 4855 | 140.30 | 2.98 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 550.4 | 566 | 15.60 | 2.83 |
| Gujarat Pipavav Port Ltd. | 151.75 | 154.96 | 3.21 | 2.12 |
| Happiest Minds Technologies Ltd. | 394.8 | 414.1 | 19.30 | 4.89 |
| Happy Forgings Ltd. | 2007.6 | 2071.3 | 63.70 | 3.17 |
| HDFC Bank Ltd. | 725 | 727.05 | 2.05 | 0.28 |
| HEG Ltd. | 687 | 703.75 | 16.75 | 2.44 |
| HFCL Ltd. | 227.36 | 228.56 | 1.20 | 0.53 |
| Himadri Speciality Chemical Ltd. | 778.15 | 782.8 | 4.65 | 0.60 |
| Hindustan Aeronautics Ltd. | 4945 | 4960.7 | 15.70 | 0.32 |
| Hitachi Energy India Ltd. | 35360 | 35625 | 265.00 | 0.75 |
| Honasa Consumer Ltd. | 479.45 | 492.6 | 13.15 | 2.74 |
| ICICI Bank Ltd. | 1406.8 | 1409.1 | 2.30 | 0.16 |
| Indigo Paints Ltd. | 1130.4 | 1167.9 | 37.50 | 3.32 |
| Indraprastha Gas Ltd. | 151.77 | 152.24 | 0.47 | 0.31 |
| Indus Towers Ltd. | 383.2 | 384 | 0.80 | 0.21 |
| International Gemological Institute Ltd. | 345.1 | 346.9 | 1.80 | 0.52 |
| Inventurus Knowledge Solutions Ltd. | 1781.5 | 1817.9 | 36.40 | 2.04 |
| Jai Balaji Industries Ltd. | 68.87 | 69.35 | 0.48 | 0.70 |
| Jindal Saw Ltd. | 264.4 | 267.1 | 2.70 | 1.02 |
| Jindal Stainless Ltd. | 735.4 | 739.05 | 3.65 | 0.50 |
| JK Lakshmi Cement Ltd. | 549.2 | 549.5 | 0.30 | 0.05 |
| JSW Dulux Ltd. | 3123.5 | 3168.5 | 45.00 | 1.44 |
| Jubilant FoodWorks Ltd. | 491.55 | 506.15 | 14.60 | 2.97 |
| Jyoti CNC Automation Ltd. | 832.55 | 832.65 | 0.10 | 0.01 |
| K.P.R. Mill Ltd. | 1084.7 | 1087.7 | 3.00 | 0.28 |
| Kirloskar Oil Engines Ltd. | 2059.9 | 2087.1 | 27.20 | 1.32 |
| KRBL Ltd. | 372.4 | 393.3 | 20.90 | 5.61 |
| Krishna Institute of Medical Sciences Ltd | 807.55 | 812.8 | 5.25 | 0.65 |
| Laxmi Organic Industries Ltd. | 174.11 | 175.88 | 1.77 | 1.02 |
| Lemon Tree Hotels Ltd. | 109.05 | 109.15 | 0.10 | 0.09 |
| Life Insurance Corporation of India | 412.15 | 413 | 0.85 | 0.21 |
| Linde India Ltd. | 6688.5 | 6729 | 40.50 | 0.61 |
| Lloyds Metals & Energy Ltd. | 1898.4 | 1925.9 | 27.50 | 1.45 |
| Lodha Developers Ltd. | 1232.3 | 1248.7 | 16.40 | 1.33 |
| Lupin Ltd. | 2250.3 | 2251.4 | 1.10 | 0.05 |
| Mahanagar Gas Ltd. | 1125.8 | 1149 | 23.20 | 2.06 |
| Maharashtra Scooters Ltd. | 13340 | 13412 | 72.00 | 0.54 |
| Maharashtra Seamless Ltd. | 612 | 612.05 | 0.05 | 0.01 |
| Mahindra Holidays & Resorts India Ltd. | 223.88 | 225.7 | 1.82 | 0.81 |
| Mankind Pharma Ltd. | 2404.4 | 2447.4 | 43.00 | 1.79 |
| Max Financial Services Ltd. | 1512.4 | 1541.2 | 28.80 | 1.90 |
| Medplus Health Services Ltd. | 667.9 | 668.05 | 0.15 | 0.02 |
| Minda Corporation Ltd. | 712.05 | 768.1 | 56.05 | 7.87 |
| MMTC Ltd. | 63.89 | 64.47 | 0.58 | 0.91 |
| Motherson Sumi Wiring India Ltd. | 40.44 | 40.56 | 0.12 | 0.30 |
| MRF Ltd. | 130985 | 131335 | 350.00 | 0.27 |
| Narayana Hrudayalaya Ltd. | 1831 | 1836.5 | 5.50 | 0.30 |
| Nestle India Ltd. | 1506.9 | 1509.4 | 2.50 | 0.17 |
| Network 18 Media & Investments Ltd. | 29.01 | 29.11 | 0.10 | 0.34 |
| Neuland Laboratories Ltd. | 23207 | 23422 | 215.00 | 0.93 |
| Oracle Financial Services Software Ltd. | 11420 | 11635 | 215.00 | 1.88 |
| Page Industries Ltd. | 36520 | 36860 | 340.00 | 0.93 |
| PCBL Chemical Ltd. | 314.7 | 315.6 | 0.90 | 0.29 |
| Petronet LNG Ltd. | 279.3 | 280.35 | 1.05 | 0.38 |
| Pidilite Industries Ltd. | 1696.1 | 1698.5 | 2.40 | 0.14 |
| Power Grid Corporation Of India Ltd. | 266.6 | 266.85 | 0.25 | 0.09 |
| Praj Industries Ltd. | 321.55 | 337.95 | 16.40 | 5.10 |
| Prince Pipes and Fittings Ltd. | 281.6 | 284 | 2.40 | 0.85 |
| Punjab National Bank | 117.59 | 117.94 | 0.35 | 0.30 |
| Rajesh Exports Ltd. | 80.99 | 81.85 | 0.86 | 1.06 |
| Ramkrishna Forgings Ltd. | 733.3 | 736.1 | 2.80 | 0.38 |
| Ratnamani Metals & Tubes Ltd. | 2298 | 2357.8 | 59.80 | 2.60 |
| Raymond Lifestyle Ltd. | 738.55 | 746.7 | 8.15 | 1.10 |
| Restaurant Brands Asia Ltd. | 98.35 | 100.96 | 2.61 | 2.65 |
| Safari Industries (India) Ltd. | 1492.4 | 1493.7 | 1.30 | 0.09 |
| Samvardhana Motherson International Ltd. | 167.4 | 167.7 | 0.30 | 0.18 |
| Sanofi India Ltd. | 3248.6 | 3252.9 | 4.30 | 0.13 |
| Sapphire Foods India Ltd. | 233.29 | 233.79 | 0.50 | 0.21 |
| Sarda Energy & Minerals Ltd. | 523.3 | 523.85 | 0.55 | 0.11 |
| Schneider Electric Infrastructure Ltd. | 1379.1 | 1381 | 1.90 | 0.14 |
| Shyam Metalics And Energy Ltd. | 978.7 | 988 | 9.30 | 0.95 |
| Signatureglobal (India) Ltd. | 801.05 | 805.4 | 4.35 | 0.54 |
| SJVN Ltd. | 67.13 | 67.21 | 0.08 | 0.12 |
| Sumitomo Chemical India Ltd. | 543 | 549.45 | 6.45 | 1.19 |
| Tamilnad Mercantile Bank Ltd. | 845.85 | 852.6 | 6.75 | 0.80 |
| Tata Motors Ltd. | 474.8 | 476.15 | 1.35 | 0.28 |
| Tata Power Company Ltd. | 382.8 | 389.75 | 6.95 | 1.82 |
| The Federal Bank Ltd. | 352.45 | 352.7 | 0.25 | 0.07 |
| The Fertilisers And Chemicals Travancore Ltd. | 818.95 | 828.75 | 9.80 | 1.20 |
| The Ramco Cements Ltd. | 908.8 | 922 | 13.20 | 1.45 |
| Timken India Ltd. | 3260.3 | 3265.9 | 5.60 | 0.17 |
| Titan Company Ltd. | 5063.7 | 5070.6 | 6.90 | 0.14 |
| Transformers & Rectifiers (India) Ltd. | 292 | 301.4 | 9.40 | 3.22 |
| Trent Ltd. | 2990 | 3001.2 | 11.20 | 0.37 |
| Triveni Engineering & Industries Ltd. | 249.84 | 263.4 | 13.56 | 5.43 |
| Triveni Turbine Ltd. | 591.95 | 592.45 | 0.50 | 0.08 |
| Ujjivan Small Finance Bank Ltd. | 71.19 | 72 | 0.81 | 1.14 |
| Union Bank Of India | 186.5 | 187.75 | 1.25 | 0.67 |
| United Spirits Ltd. | 1515 | 1533.9 | 18.90 | 1.25 |
| UTI Asset Management Company Ltd. | 908.5 | 910.5 | 2.00 | 0.22 |
| Vardhman Textiles Ltd. | 590.85 | 594.55 | 3.70 | 0.63 |
| Varroc Engineering Ltd. | 841.95 | 845.45 | 3.50 | 0.42 |
| Vedant Fashions Ltd. | 523 | 524.95 | 1.95 | 0.37 |
| Vijaya Diagnostic Centre Ltd. | 1486.5 | 1488.3 | 1.80 | 0.12 |
| Vodafone Idea Ltd. | 13.51 | 14.08 | 0.57 | 4.22 |
| Voltas Ltd. | 1289.5 | 1316.3 | 26.80 | 2.08 |
| Welspun Corp Ltd. | 1883.9 | 1887.7 | 3.80 | 0.20 |
| Welspun Living Ltd. | 159.83 | 169.2 | 9.37 | 5.86 |
| Westlife Foodworld Ltd | 588.75 | 589.75 | 1.00 | 0.17 |
| Wipro Ltd. | 183.1 | 184.29 | 1.19 | 0.65 |
| Wockhardt Ltd. | 1912.9 | 1937.4 | 24.50 | 1.28 |
| Zee Entertainment Enterprises Ltd. | 96.75 | 102.62 | 5.87 | 6.07 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2616.2 | 2629.9 | 13.70 | 0.52 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1183 | 1179 | -4.00 | -0.34 |
| Aarti Industries Ltd. | 538.2 | 529.75 | -8.45 | -1.57 |
| Aavas Financiers Ltd. | 1431.8 | 1408.7 | -23.10 | -1.61 |
| ABB India Ltd. | 7710 | 7689.5 | -20.50 | -0.27 |
| Abbott India Ltd. | 27620 | 27200 | -420.00 | -1.52 |
| ACC Ltd. | 1324.7 | 1323.3 | -1.40 | -0.11 |
| Aditya Birla Capital Ltd. | 407.7 | 403.7 | -4.00 | -0.98 |
| Aditya Birla Fashion and Retail Ltd. | 56.73 | 56.55 | -0.18 | -0.32 |
| Aditya Birla Lifestyle Brands Ltd. | 89.96 | 89.72 | -0.24 | -0.27 |
| Aditya Birla Real Estate Ltd. | 1393.8 | 1390.2 | -3.60 | -0.26 |
| Aditya Birla Sun Life AMC Ltd. | 1026.4 | 1023 | -3.40 | -0.33 |
| Afcons Infrastructure Ltd. | 271.6 | 270 | -1.60 | -0.59 |
| Akums Drugs & Pharmaceuticals Ltd. | 751.85 | 736.2 | -15.65 | -2.08 |
| Alembic Pharmaceuticals Ltd. | 831.2 | 827.95 | -3.25 | -0.39 |
| Alkem Laboratories Ltd. | 5449.5 | 5388 | -61.50 | -1.13 |
| Alkyl Amines Chemicals Ltd. | 1923.1 | 1916.3 | -6.80 | -0.35 |
| Allcargo Logistics Ltd. | 10.07 | 9.88 | -0.19 | -1.89 |
| Alok Industries Ltd. | 11.71 | 11.64 | -0.07 | -0.60 |
| Amara Raja Energy & Mobility Ltd. | 948.8 | 947.75 | -1.05 | -0.11 |
| Ambuja Cements Ltd. | 419.4 | 416.9 | -2.50 | -0.60 |
| Anand Rathi Wealth Ltd. | 2198.8 | 2191.1 | -7.70 | -0.35 |
| Angel One Ltd. | 292 | 287.25 | -4.75 | -1.63 |
| Apar Industries Ltd. | 17225 | 16830 | -395.00 | -2.29 |
| APL Apollo Tubes Ltd. | 2064.3 | 2050 | -14.30 | -0.69 |
| Aptus Value Housing Finance India Ltd. | 253.8 | 250.1 | -3.70 | -1.46 |
| Archean Chemical Industries Ltd. | 509.25 | 507.4 | -1.85 | -0.36 |
| Asian Paints Ltd. | 2755.5 | 2693.4 | -62.10 | -2.25 |
| Astral Ltd. | 1592 | 1562.4 | -29.60 | -1.86 |
| Astrazeneca Pharma India Ltd. | 7792.5 | 7765.5 | -27.00 | -0.35 |
| Ather Energy Ltd. | 1526.5 | 1523.7 | -2.80 | -0.18 |
| Atul Ltd. | 6903 | 6742.5 | -160.50 | -2.33 |
| AU Small Finance Bank Ltd. | 1098 | 1088.3 | -9.70 | -0.88 |
| Aurobindo Pharma Ltd. | 1663.4 | 1635.2 | -28.20 | -1.70 |
| Authum Investment & Infrastructure Ltd. | 579.1 | 573.6 | -5.50 | -0.95 |
| Avanti Feeds Ltd. | 856.95 | 848.4 | -8.55 | -1.00 |
| AWL Agri Business Ltd. | 192.11 | 190.63 | -1.48 | -0.77 |
| Axis Bank Ltd. | 1221.8 | 1210.6 | -11.20 | -0.92 |
| Bajaj Finance Ltd. | 1090.8 | 1089.8 | -1.00 | -0.09 |
| Bajaj Finserv Ltd. | 2025 | 2020 | -5.00 | -0.25 |
| Bajaj Housing Finance Ltd. | 84.37 | 84.31 | -0.06 | -0.07 |
| Balaji Amines Ltd. | 2095.9 | 2080.1 | -15.80 | -0.75 |
| Balkrishna Industries Ltd. | 2410 | 2352.7 | -57.30 | -2.38 |
| Bandhan Bank Ltd. | 175.9 | 174 | -1.90 | -1.08 |
| Bank Of India | 144.87 | 144.43 | -0.44 | -0.30 |
| Bank Of Maharashtra | 81.65 | 80.4 | -1.25 | -1.53 |
| BASF India Ltd. | 4134.2 | 4092.5 | -41.70 | -1.01 |
| Bayer CropScience Ltd. | 4085.4 | 4085.3 | -0.10 | 0.00 |
| BEML Ltd. | 1910.6 | 1885.3 | -25.30 | -1.32 |
| Bharat Dynamics Ltd. | 1375.5 | 1358.8 | -16.70 | -1.21 |
| Bharat Electronics Ltd. | 410.5 | 408.5 | -2.00 | -0.49 |
| Bharat Forge Ltd. | 2088 | 2070.8 | -17.20 | -0.82 |
| Bikaji Foods International Ltd. | 616.9 | 616.45 | -0.45 | -0.07 |
| Biocon Ltd. | 420 | 417 | -3.00 | -0.71 |
| Birlasoft Ltd. | 313.55 | 311.7 | -1.85 | -0.59 |
| Blue Jet Healthcare Ltd. | 594.6 | 587.45 | -7.15 | -1.20 |
| Blue Star Ltd. | 1514 | 1504.4 | -9.60 | -0.63 |
| Borosil Renewables Ltd. | 579 | 569.6 | -9.40 | -1.62 |
| Brainbees Solutions Ltd. | 214.14 | 211.31 | -2.83 | -1.32 |
| Brigade Enterprises Ltd. | 589.65 | 589.35 | -0.30 | -0.05 |
| Britannia Industries Ltd. | 5615 | 5584 | -31.00 | -0.55 |
| BSE Ltd. | 3502.8 | 3464.9 | -37.90 | -1.08 |
| Campus Activewear Ltd. | 219.95 | 218.54 | -1.41 | -0.64 |
| Can Fin Homes Ltd. | 821.85 | 819.1 | -2.75 | -0.33 |
| Canara Bank | 131.8 | 130.48 | -1.32 | -1.00 |
| Caplin Point Laboratories Ltd. | 2499.7 | 2484.5 | -15.20 | -0.61 |
| Carborundum Universal Ltd. | 1184.6 | 1159.3 | -25.30 | -2.14 |
| Castrol India Ltd. | 187.42 | 187.36 | -0.06 | -0.03 |
| CCL Products (India) Ltd. | 1143 | 1140.4 | -2.60 | -0.23 |
| CE Info Systems Ltd. | 993.7 | 992.4 | -1.30 | -0.13 |
| Ceat Ltd. | 3696.5 | 3689 | -7.50 | -0.20 |
| Central Depository Services (India) Ltd. | 1350 | 1343 | -7.00 | -0.52 |
| Century Plyboards (India) Ltd. | 763.7 | 761.95 | -1.75 | -0.23 |
| CG Power and Industrial Solutions Ltd. | 886.55 | 884.55 | -2.00 | -0.23 |
| Chalet Hotels Ltd. | 823.75 | 822.8 | -0.95 | -0.12 |
| Chennai Petroleum Corporation Ltd. | 1341.8 | 1328 | -13.80 | -1.03 |
| Choice International Ltd. | 810.25 | 808.95 | -1.30 | -0.16 |
| Cholamandalam Financial Holdings Ltd. | 1584.7 | 1562.8 | -21.90 | -1.38 |
| Cholamandalam Investment and Finance Company Ltd. | 1927.9 | 1901.6 | -26.30 | -1.36 |
| Cipla Ltd. | 1458.8 | 1457.1 | -1.70 | -0.12 |
| City Union Bank Ltd. | 210.52 | 210.48 | -0.04 | -0.02 |
| Clean Science And Technology Ltd. | 836.35 | 824.1 | -12.25 | -1.46 |
| Coal India Ltd. | 410.5 | 408.4 | -2.10 | -0.51 |
| Cochin Shipyard Ltd. | 1507 | 1494 | -13.00 | -0.86 |
| Coforge Ltd. | 1829 | 1812.5 | -16.50 | -0.90 |
| Cohance Lifesciences Ltd. | 444.2 | 442 | -2.20 | -0.50 |
| Colgate-Palmolive (India) Ltd. | 1995.5 | 1978.5 | -17.00 | -0.85 |
| Computer Age Management Services Ltd. | 773 | 762.7 | -10.30 | -1.33 |
| Concord Biotech Ltd. | 1454.5 | 1447.4 | -7.10 | -0.49 |
| Container Corporation Of India Ltd. | 533.65 | 533.3 | -0.35 | -0.07 |
| Craftsman Automation Ltd. | 10380 | 10289.5 | -90.50 | -0.87 |
| CRISIL Ltd. | 4466.4 | 4446.8 | -19.60 | -0.44 |
| Crompton Greaves Consumer Electricals Ltd. | 248.15 | 245.15 | -3.00 | -1.21 |
| Cyient Ltd. | 879.65 | 866 | -13.65 | -1.55 |
| Dabur India Ltd. | 410 | 408.75 | -1.25 | -0.30 |
| Data Patterns (India) Ltd. | 4529.3 | 4500 | -29.30 | -0.65 |
| Delhivery Ltd. | 467 | 463.35 | -3.65 | -0.78 |
| DOMS Industries Ltd. | 2234.6 | 2230.3 | -4.30 | -0.19 |
| Dr. Lal Pathlabs Ltd. | 1968.4 | 1935.7 | -32.70 | -1.66 |
| Dr. Reddy's Laboratories Ltd. | 1206 | 1200 | -6.00 | -0.50 |
| E.I.D. - Parry (India) Ltd. | 780.3 | 776.7 | -3.60 | -0.46 |
| Elecon Engineering Company Ltd. | 443.3 | 438.15 | -5.15 | -1.16 |
| Emami Ltd. | 402.4 | 401.9 | -0.50 | -0.12 |
| Emcure Pharmaceuticals Ltd. | 2009.6 | 1966.8 | -42.80 | -2.13 |
| Emmvee Photovoltaic Power Ltd. | 323.65 | 317.65 | -6.00 | -1.85 |
| Endurance Technologies Ltd. | 2975.3 | 2904 | -71.30 | -2.40 |
| Equitas Small Finance Bank Ltd. | 75.95 | 75.09 | -0.86 | -1.13 |
| Eris Lifesciences Ltd. | 1380.3 | 1370.5 | -9.80 | -0.71 |
| Exide Industries Ltd. | 485.5 | 479.45 | -6.05 | -1.25 |
| FDC Ltd. | 358.75 | 357.6 | -1.15 | -0.32 |
| Finolex Industries Ltd. | 161.91 | 160.92 | -0.99 | -0.61 |
| Firstsource Solutions Ltd. | 272.2 | 267.9 | -4.30 | -1.58 |
| Five-Star Business Finance Ltd. | 545.2 | 536.8 | -8.40 | -1.54 |
| FSN E-Commerce Ventures Ltd. | 331.15 | 329.65 | -1.50 | -0.45 |
| GAIL (India) Ltd. | 175.9 | 173.81 | -2.09 | -1.19 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2632.3 | 2625 | -7.30 | -0.28 |
| Global Health Ltd. | 1410.4 | 1398.4 | -12.00 | -0.85 |
| Go Digit General Insurance Ltd. | 260.05 | 259.35 | -0.70 | -0.27 |
| Godawari Power And Ispat Ltd. | 243.31 | 237.1 | -6.21 | -2.55 |
| Godfrey Phillips India Ltd. | 2160 | 2149 | -11.00 | -0.51 |
| Godrej Consumer Products Ltd. | 936.9 | 936.2 | -0.70 | -0.07 |
| Godrej Industries Ltd. | 1255.6 | 1246.2 | -9.40 | -0.75 |
| Godrej Properties Ltd. | 2028 | 1997.8 | -30.20 | -1.49 |
| Graphite India Ltd. | 734.85 | 727 | -7.85 | -1.07 |
| Grasim Industries Ltd. | 3257 | 3235.5 | -21.50 | -0.66 |
| Gravita India Ltd. | 1819.7 | 1792.9 | -26.80 | -1.47 |
| Gujarat Mineral Development Corporation Ltd. | 593.25 | 583.7 | -9.55 | -1.61 |
| Havells India Ltd. | 1270 | 1268 | -2.00 | -0.16 |
| HBL Engineering Ltd. | 693.05 | 685 | -8.05 | -1.16 |
| HCL Technologies Ltd. | 1370 | 1354 | -16.00 | -1.17 |
| HDFC Asset Management Company Ltd. | 2499.5 | 2474.6 | -24.90 | -1.00 |
| HDFC Life Insurance Company Ltd. | 538.05 | 537.4 | -0.65 | -0.12 |
| Hero MotoCorp Ltd. | 5850 | 5847.5 | -2.50 | -0.04 |
| Hexaware Technologies Ltd. | 574.55 | 570.05 | -4.50 | -0.78 |
| Hindalco Industries Ltd. | 1046.25 | 1027 | -19.25 | -1.84 |
| Hindustan Copper Ltd. | 544.45 | 524.25 | -20.20 | -3.71 |
| Hindustan Petroleum Corporation Ltd. | 392.9 | 373 | -19.90 | -5.06 |
| Hindustan Unilever Ltd. | 2092 | 2079.2 | -12.80 | -0.61 |
| Hindustan Zinc Ltd. | 578.35 | 560.55 | -17.80 | -3.08 |
| Home First Finance Company India Ltd. | 1175.3 | 1175.2 | -0.10 | -0.01 |
| Honeywell Automation India Ltd. | 37190 | 37150 | -40.00 | -0.11 |
| Housing & Urban Development Corporation Ltd. | 193.91 | 191.35 | -2.56 | -1.32 |
| Hyundai Motor India Ltd. | 2237.1 | 2232 | -5.10 | -0.23 |
| ICICI Lombard General Insurance Company Ltd. | 1628 | 1625.1 | -2.90 | -0.18 |
| ICICI Prudential Life Insurance Company Ltd. | 507 | 505.75 | -1.25 | -0.25 |
| IDBI Bank Ltd. | 82.88 | 82.76 | -0.12 | -0.14 |
| IDFC First Bank Ltd. | 86.55 | 85.8 | -0.75 | -0.87 |
| IIFL Finance Ltd. | 635.95 | 633.6 | -2.35 | -0.37 |
| Indegene Ltd. | 569.8 | 562.35 | -7.45 | -1.31 |
| Indiamart Intermesh Ltd. | 1803.6 | 1789.1 | -14.50 | -0.80 |
| Indian Bank | 897 | 889.8 | -7.20 | -0.80 |
| Indian Energy Exchange Ltd. | 125.5 | 124.3 | -1.20 | -0.96 |
| Indian Oil Corporation Ltd. | 141.5 | 139.45 | -2.05 | -1.45 |
| Indian Overseas Bank | 33.73 | 33.61 | -0.12 | -0.36 |
| Indian Railway Catering And Tourism Corporation Ltd. | 504.45 | 497.75 | -6.70 | -1.33 |
| Indian Railway Finance Corporation Ltd. | 88.35 | 87.68 | -0.67 | -0.76 |
| Indian Renewable Energy Development Agency Ltd. | 117.4 | 116.3 | -1.10 | -0.94 |
| IndusInd Bank Ltd. | 1024.7 | 1016.2 | -8.50 | -0.83 |
| Info Edge (India) Ltd. | 1357.3 | 1343.8 | -13.50 | -0.99 |
| Infosys Ltd. | 1175 | 1164.5 | -10.50 | -0.89 |
| Inox India Ltd. | 1941.9 | 1914.3 | -27.60 | -1.42 |
| Inox Wind Ltd. | 74.1 | 73.55 | -0.55 | -0.74 |
| Intellect Design Arena Ltd. | 701.05 | 700.75 | -0.30 | -0.04 |
| Interglobe Aviation Ltd. | 5370 | 5337.5 | -32.50 | -0.61 |
| Ipca Laboratories Ltd. | 1796.3 | 1744.6 | -51.70 | -2.88 |
| IRB Infrastructure Developers Ltd. | 19.21 | 19.15 | -0.06 | -0.31 |
| Ircon International Ltd. | 125.9 | 125.21 | -0.69 | -0.55 |
| ITC Hotels Ltd. | 166.99 | 166.15 | -0.84 | -0.50 |
| ITC Ltd. | 278.5 | 276.7 | -1.80 | -0.65 |
| ITI Ltd. | 281.4 | 276 | -5.40 | -1.92 |
| Jaiprakash Power Ventures Ltd. | 17.54 | 17.4 | -0.14 | -0.80 |
| JBM Auto Ltd. | 632.9 | 627.05 | -5.85 | -0.92 |
| Jindal Steel Ltd. | 1099.9 | 1093 | -6.90 | -0.63 |
| JIO Financial Services Ltd. | 255.6 | 250.9 | -4.70 | -1.84 |
| JK Cement Ltd. | 5348.5 | 5285 | -63.50 | -1.19 |
| JK Paper Ltd. | 393.55 | 378.7 | -14.85 | -3.77 |
| JK Tyre & Industries Ltd. | 383.5 | 383.15 | -0.35 | -0.09 |
| JM Financial Ltd. | 129.37 | 126.95 | -2.42 | -1.87 |
| JSW Energy Ltd. | 558.6 | 558.3 | -0.30 | -0.05 |
| JSW Holdings Ltd. | 11670 | 11609 | -61.00 | -0.52 |
| JSW Infrastructure Ltd. | 341.35 | 339.5 | -1.85 | -0.54 |
| JSW Steel Ltd. | 1275 | 1263.4 | -11.60 | -0.91 |
| Jubilant Ingrevia Ltd. | 736.3 | 735.55 | -0.75 | -0.10 |
| Jubilant Pharmova Ltd. | 890.5 | 885.1 | -5.40 | -0.61 |
| Jupiter Wagons Ltd. | 257.6 | 254.5 | -3.10 | -1.20 |
| Jyothy Labs Ltd. | 199.98 | 197.66 | -2.32 | -1.16 |
| Kajaria Ceramics Ltd. | 1260.9 | 1260.1 | -0.80 | -0.06 |
| Kalpataru Projects International Ltd. | 1365.1 | 1363.9 | -1.20 | -0.09 |
| Kalyan Jewellers India Ltd. | 613.4 | 611.7 | -1.70 | -0.28 |
| Kansai Nerolac Paints Ltd. | 209.12 | 206.79 | -2.33 | -1.11 |
| Karur Vysya Bank Ltd. | 335.95 | 333.5 | -2.45 | -0.73 |
| Kaynes Technology India Ltd. | 3760.5 | 3688.9 | -71.60 | -1.90 |
| KEC International Ltd. | 444.65 | 439.05 | -5.60 | -1.26 |
| KEI Industries Ltd. | 5789 | 5702.2 | -86.80 | -1.50 |
| KFin Technologies Ltd. | 929 | 916.8 | -12.20 | -1.31 |
| Kirloskar Brothers Ltd. | 1935.5 | 1921.4 | -14.10 | -0.73 |
| KNR Constructions Ltd. | 134.58 | 131.89 | -2.69 | -2.00 |
| Kotak Mahindra Bank Ltd. | 392.4 | 390.5 | -1.90 | -0.48 |
| KPIT Technologies Ltd. | 620.5 | 614.8 | -5.70 | -0.92 |
| KSB Ltd. | 802.8 | 801.05 | -1.75 | -0.22 |
| L&T Finance Ltd. | 315.35 | 309.15 | -6.20 | -1.97 |
| L&T Technology Services Ltd. | 3604.7 | 3502.4 | -102.30 | -2.84 |
| Larsen & Toubro Ltd. | 4070.7 | 4049 | -21.70 | -0.53 |
| Latent View Analytics Ltd. | 285.25 | 285.2 | -0.05 | -0.02 |
| Laurus Labs Ltd. | 1851.7 | 1827.5 | -24.20 | -1.31 |
| Leela Palaces Hotels & Resorts Ltd. | 508.45 | 505.75 | -2.70 | -0.53 |
| LIC Housing Finance Ltd. | 502 | 499.55 | -2.45 | -0.49 |
| LTM Ltd. | 4765 | 4698 | -67.00 | -1.41 |
| Mahindra & Mahindra Financial Services Ltd. | 396.4 | 393.7 | -2.70 | -0.68 |
| Mahindra & Mahindra Ltd. | 3428.2 | 3404.7 | -23.50 | -0.69 |
| Manappuram Finance Ltd. | 348.4 | 347.45 | -0.95 | -0.27 |
| Mangalore Refinery And Petrochemicals Ltd. | 174.38 | 172 | -2.38 | -1.36 |
| Marico Ltd. | 864.45 | 862 | -2.45 | -0.28 |
| Maruti Suzuki India Ltd. | 13905 | 13885 | -20.00 | -0.14 |
| Mastek Ltd. | 1826.4 | 1817.1 | -9.30 | -0.51 |
| Max Healthcare Institute Ltd. | 1013.3 | 1002.5 | -10.80 | -1.07 |
| Mazagon Dock Shipbuilders Ltd. | 2571 | 2570.3 | -0.70 | -0.03 |
| Meesho Ltd. | 193.62 | 192.2 | -1.42 | -0.73 |
| Metro Brands Ltd. | 943.8 | 935.9 | -7.90 | -0.84 |
| Metropolis Healthcare Ltd. | 558.5 | 556.15 | -2.35 | -0.42 |
| Motilal Oswal Financial Services Ltd. | 897.5 | 895 | -2.50 | -0.28 |
| Mphasis Ltd. | 2541 | 2511.6 | -29.40 | -1.16 |
| MTAR Technologies Ltd. | 7234 | 7060 | -174.00 | -2.41 |
| Multi Commodity Exchange Of India Ltd. | 2970 | 2933.9 | -36.10 | -1.22 |
| Muthoot Finance Ltd. | 2875.7 | 2842.4 | -33.30 | -1.16 |
| Natco Pharma Ltd. | 951.7 | 951.35 | -0.35 | -0.04 |
| National Aluminium Company Ltd. | 400.5 | 379.65 | -20.85 | -5.21 |
| Nava Ltd. | 581.15 | 577.1 | -4.05 | -0.70 |
| Navin Fluorine International Ltd. | 8294 | 8285.5 | -8.50 | -0.10 |
| NBCC (India) Ltd. | 92.07 | 90.4 | -1.67 | -1.81 |
| NCC Ltd. | 144.72 | 143.11 | -1.61 | -1.11 |
| Netweb Technologies India Ltd. | 5181 | 5048 | -133.00 | -2.57 |
| NHPC Ltd. | 77.5 | 77.22 | -0.28 | -0.36 |
| Nippon Life India Asset Management Ltd. | 1177 | 1164.5 | -12.50 | -1.06 |
| NLC India Ltd. | 274.35 | 273.7 | -0.65 | -0.24 |
| NMDC Ltd. | 85 | 83.77 | -1.23 | -1.45 |
| NMDC Steel Ltd. | 45.29 | 44.83 | -0.46 | -1.02 |
| NTPC Green Energy Ltd. | 92.36 | 91.9 | -0.46 | -0.50 |
| NTPC Ltd. | 344.25 | 338.7 | -5.55 | -1.61 |
| Nuvama Wealth Management Ltd. | 1704.9 | 1695.5 | -9.40 | -0.55 |
| Nuvoco Vistas Corporation Ltd. | 337 | 335 | -2.00 | -0.59 |
| Oberoi Realty Ltd. | 1846 | 1839 | -7.00 | -0.38 |
| Oil & Natural Gas Corporation Ltd. | 239.9 | 236.41 | -3.49 | -1.45 |
| Oil India Ltd. | 479.8 | 471.25 | -8.55 | -1.78 |
| Olectra Greentech Ltd. | 1393.5 | 1329.1 | -64.40 | -4.62 |
| One97 Communications Ltd. | 1649.5 | 1618.1 | -31.40 | -1.90 |
| Onesource Specialty Pharma Ltd. | 1571.3 | 1555 | -16.30 | -1.04 |
| Patanjali Foods Ltd. | 353.85 | 348 | -5.85 | -1.65 |
| PB Fintech Ltd. | 1744 | 1741.7 | -2.30 | -0.13 |
| Persistent Systems Ltd. | 5523 | 5521 | -2.00 | -0.04 |
| PG Electroplast Ltd. | 615 | 610 | -5.00 | -0.81 |
| PI Industries Ltd. | 2494.3 | 2482.6 | -11.70 | -0.47 |
| Piramal Pharma Ltd. | 212.67 | 208.15 | -4.52 | -2.13 |
| PNB Housing Finance Ltd. | 1164.8 | 1153.2 | -11.60 | -1.00 |
| PNC Infratech Ltd. | 219.39 | 216.87 | -2.52 | -1.15 |
| Poly Medicure Ltd. | 1812.8 | 1782.9 | -29.90 | -1.65 |
| Polycab India Ltd. | 9297 | 9242 | -55.00 | -0.59 |
| Poonawalla Fincorp Ltd. | 502.7 | 499.6 | -3.10 | -0.62 |
| Power Finance Corporation Ltd. | 378.95 | 376.45 | -2.50 | -0.66 |
| Premier Energies Ltd. | 1035.8 | 1017 | -18.80 | -1.82 |
| Prestige Estates Projects Ltd. | 1618.9 | 1601.8 | -17.10 | -1.06 |
| Procter & Gamble Hygiene and Health Care Ltd. | 8487 | 8465.5 | -21.50 | -0.25 |
| PVR Inox Ltd. | 1176.1 | 1172.3 | -3.80 | -0.32 |
| Quess Corp Ltd. | 333.2 | 329.45 | -3.75 | -1.13 |
| Radico Khaitan Ltd. | 4675.2 | 4615 | -60.20 | -1.29 |
| Rail Vikas Nigam Ltd. | 228.15 | 226.33 | -1.82 | -0.80 |
| Railtel Corporation Of India Ltd. | 285.2 | 282.65 | -2.55 | -0.89 |
| Rainbow Children's Medicare Ltd. | 1453 | 1422.3 | -30.70 | -2.11 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.47 | 124.41 | -0.06 | -0.05 |
| RattanIndia Enterprises Ltd. | 30.41 | 30.16 | -0.25 | -0.82 |
| Raymond Ltd. | 642 | 633.45 | -8.55 | -1.33 |
| RBL Bank Ltd. | 387.25 | 385.25 | -2.00 | -0.52 |
| REC Ltd. | 346.5 | 336.55 | -9.95 | -2.87 |
| Redington Ltd. | 346 | 337.15 | -8.85 | -2.56 |
| Reliance Industries Ltd. | 1317 | 1305 | -12.00 | -0.91 |
| Reliance Infrastructure Ltd. | 68.48 | 67.12 | -1.36 | -1.99 |
| Reliance Power Ltd. | 23.22 | 22.98 | -0.24 | -1.03 |
| RHI Magnesita India Ltd. | 391.65 | 382 | -9.65 | -2.46 |
| Rites Ltd. | 224.46 | 222.54 | -1.92 | -0.86 |
| Route Mobile Ltd. | 514.6 | 505.7 | -8.90 | -1.73 |
| RR Kabel Ltd. | 2834.2 | 2780 | -54.20 | -1.91 |
| Sagility Ltd. | 42.66 | 42.2 | -0.46 | -1.08 |
| Sammaan Capital Ltd. | 161.83 | 156.3 | -5.53 | -3.42 |
| Saregama India Ltd. | 531.65 | 519.8 | -11.85 | -2.23 |
| SBFC Finance Ltd. | 94.56 | 94.2 | -0.36 | -0.38 |
| SBI Cards And Payment Services Ltd. | 641 | 636.9 | -4.10 | -0.64 |
| SBI Life Insurance Company Ltd. | 1812 | 1791.4 | -20.60 | -1.14 |
| Schaeffler India Ltd. | 4111.2 | 4045.3 | -65.90 | -1.60 |
| Shree Cement Ltd. | 25245 | 24670 | -575.00 | -2.28 |
| Shree Renuka Sugars Ltd. | 22.12 | 21.99 | -0.13 | -0.59 |
| Shriram Finance Ltd. | 1132.3 | 1127 | -5.30 | -0.47 |
| Siemens Energy India Ltd. | 3561.2 | 3556.5 | -4.70 | -0.13 |
| Siemens Ltd. | 3987 | 3958.4 | -28.60 | -0.72 |
| SKF India Ltd. | 1606.3 | 1583.5 | -22.80 | -1.42 |
| Sobha Ltd. | 1342.6 | 1333.3 | -9.30 | -0.69 |
| Solar Industries India Ltd. | 20324 | 20094 | -230.00 | -1.13 |
| Sona BLW Precision Forgings Ltd. | 799.9 | 793.8 | -6.10 | -0.76 |
| Sonata Software Ltd. | 326.4 | 320.7 | -5.70 | -1.75 |
| SRF Ltd. | 2608.7 | 2593.3 | -15.40 | -0.59 |
| Star Health and Allied Insurance Company Ltd. | 584.6 | 583.15 | -1.45 | -0.25 |
| State Bank Of India | 1083 | 1068.1 | -14.90 | -1.38 |
| Steel Authority Of India Ltd. | 168.68 | 167.37 | -1.31 | -0.78 |
| Sterling and Wilson Renewable Energy Ltd. | 203.87 | 202.31 | -1.56 | -0.77 |
| Sterlite Technologies Ltd. | 660.8 | 638.1 | -22.70 | -3.44 |
| Sun Pharma Advanced Research Company Ltd. | 204.28 | 200.46 | -3.82 | -1.87 |
| Sun Pharmaceutical Industries Ltd. | 1932 | 1920.2 | -11.80 | -0.61 |
| Sun TV Network Ltd. | 487.9 | 484.4 | -3.50 | -0.72 |
| Sundaram Finance Ltd. | 4546 | 4478.3 | -67.70 | -1.49 |
| Sundram Fasteners Ltd. | 1229 | 1219.1 | -9.90 | -0.81 |
| Sunteck Realty Ltd. | 299.35 | 295.7 | -3.65 | -1.22 |
| Supreme Industries Ltd. | 3497 | 3491.6 | -5.40 | -0.15 |
| Suzlon Energy Ltd. | 47.61 | 47.15 | -0.46 | -0.97 |
| Swan Corp Ltd. | 308.4 | 306.65 | -1.75 | -0.57 |
| Syngene International Ltd. | 401.3 | 401.05 | -0.25 | -0.06 |
| Syrma SGS Technology Ltd. | 1467.7 | 1465.1 | -2.60 | -0.18 |
| Tanla Platforms Ltd. | 584.25 | 580.85 | -3.40 | -0.58 |
| Tata Chemicals Ltd. | 672.05 | 671.95 | -0.10 | -0.01 |
| Tata Communications Ltd. | 1758.2 | 1755.7 | -2.50 | -0.14 |
| Tata Consultancy Services Ltd. | 2375 | 2344 | -31.00 | -1.31 |
| Tata Consumer Products Ltd. | 1090.5 | 1085.2 | -5.30 | -0.49 |
| Tata Elxsi Ltd. | 3778 | 3763.4 | -14.60 | -0.39 |
| Tata Investment Corporation Ltd. | 674.4 | 670.25 | -4.15 | -0.62 |
| Tata Motors Passenger Vehicles Ltd. | 349.6 | 333.05 | -16.55 | -4.73 |
| Tata Steel Ltd. | 184.85 | 182.25 | -2.60 | -1.41 |
| Tata Technologies Ltd. | 868.4 | 859.3 | -9.10 | -1.05 |
| Tata Teleservices (Maharashtra) Ltd. | 38.74 | 38.65 | -0.09 | -0.23 |
| Tech Mahindra Ltd. | 1639 | 1615 | -24.00 | -1.46 |
| Techno Electric & Engineering Company Ltd. | 983.6 | 977.55 | -6.05 | -0.62 |
| Tejas Networks Ltd. | 540.2 | 534.35 | -5.85 | -1.08 |
| The Great Eastern Shipping Company Ltd. | 1298.8 | 1283.4 | -15.40 | -1.19 |
| The India Cements Ltd. | 382 | 377.15 | -4.85 | -1.27 |
| The Indian Hotels Company Ltd. | 721.75 | 716.25 | -5.50 | -0.76 |
| The Jammu & Kashmir Bank Ltd. | 157.78 | 156.7 | -1.08 | -0.68 |
| The New India Assurance Company Ltd. | 180.65 | 177.51 | -3.14 | -1.74 |
| The Phoenix Mills Ltd. | 1898.5 | 1888.3 | -10.20 | -0.54 |
| Thermax Ltd. | 4001.6 | 3958.7 | -42.90 | -1.07 |
| Titagarh Rail Systems Ltd. | 850.75 | 834.65 | -16.10 | -1.89 |
| Torrent Pharmaceuticals Ltd. | 4914.5 | 4896 | -18.50 | -0.38 |
| Torrent Power Ltd. | 1318 | 1316.1 | -1.90 | -0.14 |
| Tube Investments of India Ltd. | 2780 | 2759 | -21.00 | -0.76 |
| TVS Motor Company Ltd. | 4342.2 | 4334.7 | -7.50 | -0.17 |
| TVS Supply Chain Solutions Ltd. | 127.54 | 126.31 | -1.23 | -0.96 |
| UCO Bank | 26.09 | 25.96 | -0.13 | -0.50 |
| Ultratech Cement Ltd. | 11706 | 11621 | -85.00 | -0.73 |
| United Breweries Ltd. | 1389.7 | 1381.2 | -8.50 | -0.61 |
| UNO Minda Ltd. | 1240 | 1238 | -2.00 | -0.16 |
| UPL Ltd. | 568.15 | 560.3 | -7.85 | -1.38 |
| Usha Martin Ltd. | 497.35 | 491.15 | -6.20 | -1.25 |
| V-Guard Industries Ltd. | 331.7 | 330 | -1.70 | -0.51 |
| Vaibhav Global Ltd. | 233.4 | 228.7 | -4.70 | -2.01 |
| Varun Beverages Ltd. | 440.5 | 436.3 | -4.20 | -0.95 |
| Vedanta Ltd. | 271.1 | 270.45 | -0.65 | -0.24 |
| VIP Industries Ltd. | 307.7 | 300 | -7.70 | -2.50 |
| Vishal Mega Mart Ltd. | 107 | 106.67 | -0.33 | -0.31 |
| Waaree Energies Ltd. | 2687 | 2667 | -20.00 | -0.74 |
| Whirlpool Of India Ltd. | 784.8 | 782.75 | -2.05 | -0.26 |
| Yes Bank Ltd. | 22.98 | 22.83 | -0.15 | -0.65 |
| Zensar Technologies Ltd. | 498.65 | 490.75 | -7.90 | -1.58 |
| Zydus Lifesciences Ltd. | 1167.3 | 1151.5 | -15.80 | -1.35 |
Market Stats
Advances
182
Declines
360
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 | 1179 | 1191.5 | 1173 | 1183 | 1179 | -4.00 | -0.34 | 200216 | 23.61 | 1318 | 395.1 | 2026-08-14 11:49:59 |
| 3M India Ltd. | 3MINDIA | 36565 | 36695 | 36205 | 36165 | 36345 | 180.00 | 0.50 | 1008 | 3.66 | 40856.5 | 21300.45 | 2026-08-14 11:49:55 |
| Aarti Industries Ltd. | AARTIIND | 538.2 | 538.2 | 512.5 | 538.2 | 529.75 | -8.45 | -1.57 | 1489079 | 78.88 | 924.4 | 338.05 | 2026-08-14 11:49:59 |
| Aavas Financiers Ltd. | AAVAS | 1431.8 | 1435.9 | 1408.1 | 1431.8 | 1408.7 | -23.10 | -1.61 | 17663 | 2.49 | 2339.35 | 1060.4 | 2026-08-14 11:49:59 |
| ABB India Ltd. | ABB | 7710 | 7825 | 7655 | 7710 | 7689.5 | -20.50 | -0.27 | 109703 | 84.36 | 9149.95 | 2640 | 2026-08-14 11:49:59 |
| Abbott India Ltd. | ABBOTINDIA | 27800 | 27800 | 27135 | 27620 | 27200 | -420.00 | -1.52 | 12099 | 32.91 | 37000 | 17325 | 2026-08-14 11:49:55 |
| ACC Ltd. | ACC | 1332 | 1332 | 1320.6 | 1324.7 | 1323.3 | -1.40 | -0.11 | 47404 | 6.27 | 2844 | 1251.7 | 2026-08-14 11:49:59 |
| Action Construction Equipment Ltd. | ACE | 1079.1 | 1092.5 | 1078.4 | 1078.3 | 1080.3 | 2.00 | 0.19 | 61253 | 6.62 | 1695 | 217.8 | 2026-08-14 11:49:58 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1588 | 1612.9 | 1575 | 1583 | 1603.4 | 20.40 | 1.29 | 4343774 | 696.48 | 4236.75 | 588 | 2026-08-14 11:49:59 |
| Adani Enterprises Ltd. | ADANIENT | 2965 | 3024.3 | 2950 | 2964.9 | 3021 | 56.10 | 1.89 | 712353 | 215.20 | 4190 | 1017.45 | 2026-08-14 11:49:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1319 | 1342.6 | 1315.1 | 1319 | 1337.8 | 18.80 | 1.43 | 601128 | 80.42 | 2572 | 439.1 | 2026-08-14 11:49:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1658 | 1687 | 1657.2 | 1658 | 1683.4 | 25.40 | 1.53 | 899755 | 151.46 | 1891.1 | 395.1 | 2026-08-14 11:49:59 |
| Adani Power Ltd. | ADANIPOWER | 205.91 | 208.14 | 205.35 | 206.1 | 206.31 | 0.21 | 0.10 | 7678733 | 158.42 | 895.85 | 128.1 | 2026-08-14 11:49:58 |
| Adani Total Gas Ltd. | ATGL | 655.15 | 661.2 | 652.65 | 655.05 | 657 | 1.95 | 0.30 | 271005 | 17.81 | 4000 | 462.8 | 2026-08-14 11:49:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 405.6 | 408.2 | 403 | 407.7 | 403.7 | -4.00 | -0.98 | 312199 | 12.60 | 430.7 | 105.3 | 2026-08-14 10:34:58 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 56.86 | 57.33 | 56.36 | 56.73 | 56.55 | -0.18 | -0.32 | 1145371 | 6.48 | 364.4 | 53.51 | 2026-08-14 10:34:57 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 89.97 | 90.24 | 89.52 | 89.96 | 89.72 | -0.24 | -0.27 | 120167 | 1.08 | 2026-08-14 10:34:57 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1401 | 1427.9 | 1381.2 | 1393.8 | 1390.2 | -3.60 | -0.26 | 103013 | 14.32 | 3140 | 588 | 2026-08-14 11:49:59 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1030 | 1030 | 1020.4 | 1026.4 | 1023 | -3.40 | -0.33 | 13075 | 1.34 | 1224.9 | 307 | 2026-08-14 11:49:55 |
| Aegis Logistics Ltd. | AEGISLOG | 1244 | 1290 | 1242 | 1247 | 1266.5 | 19.50 | 1.56 | 349415 | 44.25 | 1497.8 | 246.6 | 2026-08-14 11:49:59 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 273 | 274.7 | 270.6 | 271.5 | 272 | 0.50 | 0.18 | 166451 | 4.53 | 2026-08-14 10:34:57 | ||
| Aether Industries Ltd. | AETHER | 1588 | 1658 | 1582.5 | 1580.1 | 1642 | 61.90 | 3.92 | 143938 | 23.63 | 1658 | 725 | 2026-08-14 11:49:54 |
| Afcons Infrastructure Ltd. | AFCONS | 269.5 | 272.95 | 269.5 | 271.6 | 270 | -1.60 | -0.59 | 105773 | 2.86 | 2026-08-14 10:34:50 | ||
| Affle 3i Ltd. | AFFLE | 1643 | 1675 | 1632.5 | 1643 | 1672.7 | 29.70 | 1.81 | 43253 | 7.23 | 2185.9 | 866.5 | 2026-08-14 11:49:55 |
| AIA Engineering Ltd. | AIAENG | 4437.9 | 4629.9 | 4414.7 | 4435.1 | 4588.1 | 153.00 | 3.45 | 49675 | 22.79 | 5180 | 2383.5 | 2026-08-14 11:49:59 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3620.9 | 3700.6 | 3603.1 | 3614.6 | 3654.2 | 39.60 | 1.10 | 53607 | 19.59 | 3700.6 | 1111.6 | 2026-08-14 11:49:59 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 748.15 | 763.25 | 735 | 751.85 | 736.2 | -15.65 | -2.08 | 68769 | 5.06 | 2026-08-14 10:34:59 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 832.2 | 832.2 | 815.4 | 831.2 | 827.95 | -3.25 | -0.39 | 29296 | 2.43 | 1303.9 | 462.3 | 2026-08-14 10:34:57 |
| Alkem Laboratories Ltd. | ALKEM | 5432 | 5448 | 5368.5 | 5449.5 | 5388 | -61.50 | -1.13 | 49744 | 26.80 | 6439.9 | 2855 | 2026-08-14 11:49:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1923.1 | 1928.9 | 1904.4 | 1923.1 | 1916.3 | -6.80 | -0.35 | 18373 | 3.52 | 3199 | 1212 | 2026-08-14 11:49:56 |
| Allcargo Logistics Ltd. | ALLCARGO | 10.1 | 10.43 | 9.76 | 10.07 | 9.88 | -0.19 | -1.89 | 13674143 | 13.51 | 495 | 7.11 | 2026-08-14 11:49:59 |
| Alok Industries Ltd. | ALOKINDS | 11.79 | 11.79 | 11.61 | 11.71 | 11.64 | -0.07 | -0.60 | 929681 | 1.08 | 39.05 | 10.1 | 2026-08-14 11:49:58 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 951 | 957 | 944.1 | 948.8 | 947.75 | -1.05 | -0.11 | 290251 | 27.51 | 1775.95 | 479.15 | 2026-08-14 11:49:59 |
| Amber Enterprises India Ltd. | AMBER | 7170.5 | 7350 | 7055 | 7175 | 7323 | 148.00 | 2.06 | 593364 | 434.52 | 8974 | 1762.5 | 2026-08-14 11:49:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 419.6 | 419.85 | 416 | 419.4 | 416.9 | -2.50 | -0.60 | 947914 | 39.52 | 706.95 | 315.3 | 2026-08-14 11:49:59 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2209 | 2225 | 2185.8 | 2198.8 | 2191.1 | -7.70 | -0.35 | 63965 | 14.02 | 4646 | 639.5 | 2026-08-14 11:49:59 |
| Angel One Ltd. | ANGELONE | 292 | 294.3 | 287 | 292 | 287.25 | -4.75 | -1.63 | 2248886 | 64.60 | 3896 | 208.63 | 2026-08-14 11:49:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1214 | 1233.8 | 1208.9 | 1207.8 | 1215.1 | 7.30 | 0.60 | 335129 | 40.72 | 1415 | 570 | 2026-08-14 11:49:47 |
| Apar Industries Ltd. | APARINDS | 17000 | 17118 | 16713 | 17225 | 16830 | -395.00 | -2.29 | 79643 | 134.04 | 18465 | 1153 | 2026-08-14 11:49:59 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 2060 | 2061.3 | 2037 | 2064.3 | 2050 | -14.30 | -0.69 | 116047 | 23.79 | 2301.4 | 941 | 2026-08-14 10:34:57 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8615 | 8910 | 8588.5 | 8600 | 8870 | 270.00 | 3.14 | 758033 | 672.38 | 9050 | 3987.85 | 2026-08-14 11:49:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 444.75 | 446 | 440.9 | 443.05 | 445.5 | 2.45 | 0.55 | 118413 | 5.28 | 584.9 | 225.45 | 2026-08-14 11:49:59 |
| Aptus Value Housing Finance India Ltd. | APTUS | 253.5 | 253.8 | 249.25 | 253.8 | 250.1 | -3.70 | -1.46 | 264663 | 6.62 | 401.65 | 193.03 | 2026-08-14 11:49:55 |
| Archean Chemical Industries Ltd. | ACI | 511.95 | 511.95 | 507 | 509.25 | 507.4 | -1.85 | -0.36 | 19077 | 0.97 | 837.7 | 408.35 | 2026-08-14 11:49:59 |
| Asahi India Glass Ltd. | ASAHIINDIA | 898 | 947 | 893.15 | 901 | 941.7 | 40.70 | 4.52 | 396695 | 37.36 | 1074 | 419.65 | 2026-08-14 11:49:56 |
| Ashok Leyland Ltd. | ASHOKLEY | 177.11 | 178.98 | 176.6 | 176.23 | 178.5 | 2.27 | 1.29 | 5898342 | 105.29 | 264.65 | 114.96 | 2026-08-14 11:49:59 |
| Asian Paints Ltd. | ASIANPAINT | 2751 | 2751 | 2692.2 | 2755.5 | 2693.4 | -62.10 | -2.25 | 326550 | 87.95 | 3582.9 | 2115 | 2026-08-14 11:49:59 |
| Aster DM Quality Care Ltd. | ASTERDM | 824.25 | 832.85 | 820.4 | 824.3 | 832 | 7.70 | 0.93 | 139145 | 11.58 | 891.3 | 200.6 | 2026-08-14 11:49:55 |
| Astral Ltd. | ASTRAL | 1592 | 1597 | 1561.7 | 1592 | 1562.4 | -29.60 | -1.86 | 621009 | 97.03 | 2454 | 1232.3 | 2026-08-14 11:49:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 7834.5 | 7889.5 | 7740 | 7792.5 | 7765.5 | -27.00 | -0.35 | 2964 | 2.30 | 10691 | 2911 | 2026-08-14 11:49:49 |
| Ather Energy Ltd. | ATHERENERG | 1530 | 1541 | 1515 | 1526.5 | 1523.7 | -2.80 | -0.18 | 787897 | 120.05 | 2026-08-14 10:34:58 | ||
| Atul Ltd. | ATUL | 6891 | 6939 | 6712 | 6903 | 6742.5 | -160.50 | -2.33 | 14239 | 9.60 | 9812.9 | 4752 | 2026-08-14 11:49:54 |
| AU Small Finance Bank Ltd. | AUBANK | 1098 | 1098 | 1082.6 | 1098 | 1088.3 | -9.70 | -0.88 | 360678 | 39.25 | 1105.9 | 478.35 | 2026-08-14 10:34:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1662.4 | 1670 | 1622 | 1663.4 | 1635.2 | -28.20 | -1.70 | 532986 | 87.15 | 1682.4 | 397.2 | 2026-08-14 11:49:59 |
| Authum Investment & Infrastructure Ltd. | AIIL | 579.8 | 583 | 572 | 579.1 | 573.6 | -5.50 | -0.95 | 29753 | 1.71 | 2026-08-14 10:34:59 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 830 | 883.15 | 830 | 856.95 | 848.4 | -8.55 | -1.00 | 666123 | 56.51 | 1593.8 | 321.1 | 2026-08-14 11:49:55 |
| Avenue Supermarts Ltd. | DMART | 4074.8 | 4098.9 | 4038 | 4070 | 4070 | 0.00 | 0.00 | 108727 | 44.25 | 5484.85 | 3292 | 2026-08-14 10:34:59 |
| AWL Agri Business Ltd. | AWL | 192 | 192.85 | 190.4 | 192.11 | 190.63 | -1.48 | -0.77 | 373033 | 7.11 | 841.7 | 171.19 | 2026-08-14 11:49:59 |
| Axis Bank Ltd. | AXISBANK | 1216 | 1218.7 | 1208.6 | 1221.8 | 1210.6 | -11.20 | -0.92 | 2848135 | 344.80 | 1418.3 | 707.7 | 2026-08-14 11:49:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11698 | 11768 | 11665 | 11661 | 11749 | 88.00 | 0.75 | 118871 | 139.66 | 12774 | 3461.25 | 2026-08-14 11:49:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 1090.8 | 1098.5 | 1087.9 | 1090.8 | 1089.8 | -1.00 | -0.09 | 2460231 | 268.12 | 9788 | 787.9 | 2026-08-14 11:49:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2033.5 | 2033.6 | 2018.2 | 2025 | 2020 | -5.00 | -0.25 | 210834 | 42.59 | 2195 | 1215 | 2026-08-14 11:49:55 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11540 | 11541 | 11387 | 11500 | 11508 | 8.00 | 0.07 | 13968 | 16.07 | 14763 | 5276.95 | 2026-08-14 11:49:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.5 | 84.57 | 84.2 | 84.37 | 84.31 | -0.06 | -0.07 | 540926 | 4.56 | 2026-08-14 10:34:57 | ||
| Balaji Amines Ltd. | BALAMINES | 2096.1 | 2109.7 | 2075.1 | 2095.9 | 2080.1 | -15.80 | -0.75 | 26212 | 5.45 | 3844 | 968.1 | 2026-08-14 11:49:50 |
| Balkrishna Industries Ltd. | BALKRISIND | 2410 | 2423.2 | 2350.6 | 2410 | 2352.7 | -57.30 | -2.38 | 128908 | 30.33 | 3375 | 1796.3 | 2026-08-14 11:49:59 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 620.95 | 627 | 616.25 | 619.65 | 621.15 | 1.50 | 0.24 | 159207 | 9.89 | 691.8 | 307.3 | 2026-08-14 11:49:59 |
| Bandhan Bank Ltd. | BANDHANBNK | 175.5 | 176.3 | 173.51 | 175.9 | 174 | -1.90 | -1.08 | 1497531 | 26.06 | 314.8 | 128.16 | 2026-08-14 11:49:59 |
| Bank Of Baroda | BANKBARODA | 248 | 250.79 | 247.5 | 248 | 249.33 | 1.33 | 0.54 | 4218799 | 105.19 | 325.5 | 117 | 2026-08-14 11:49:59 |
| Bank Of India | BANKINDIA | 145 | 145 | 143.11 | 144.87 | 144.43 | -0.44 | -0.30 | 2030983 | 29.33 | 178.36 | 45.85 | 2026-08-14 11:49:57 |
| Bank Of Maharashtra | MAHABANK | 81.95 | 81.95 | 79.8 | 81.65 | 80.4 | -1.25 | -1.53 | 5370560 | 43.18 | 94.5 | 16.9 | 2026-08-14 11:49:55 |
| BASF India Ltd. | BASF | 4144.9 | 4158.5 | 4085.2 | 4134.2 | 4092.5 | -41.70 | -1.01 | 12641 | 5.17 | 8750 | 2193 | 2026-08-14 11:49:59 |
| Bata India Ltd. | BATAINDIA | 732.45 | 767.95 | 725.4 | 727.65 | 756.35 | 28.70 | 3.94 | 1614722 | 122.13 | 1989 | 605 | 2026-08-14 11:49:59 |
| Bayer CropScience Ltd. | BAYERCROP | 4095 | 4115.6 | 4072.2 | 4085.4 | 4085.3 | -0.10 | 0.00 | 4343 | 1.77 | 7196.85 | 3920.45 | 2026-08-14 11:49:30 |
| Belrise Industries Ltd. | BELRISE | 254.39 | 260.49 | 251.17 | 254.42 | 258.9 | 4.48 | 1.76 | 1811856 | 46.91 | 2026-08-14 10:34:57 | ||
| BEML Ltd. | BEML | 1915 | 1925.7 | 1880 | 1910.6 | 1885.3 | -25.30 | -1.32 | 98964 | 18.66 | 5488 | 1128 | 2026-08-14 11:49:59 |
| Berger Paints India Ltd. | BERGEPAINT | 547 | 560.95 | 543 | 546.35 | 557.6 | 11.25 | 2.06 | 540547 | 30.14 | 759 | 391.1 | 2026-08-14 11:49:59 |
| Bharat Dynamics Ltd. | BDL | 1381.6 | 1388.4 | 1351.1 | 1375.5 | 1358.8 | -16.70 | -1.21 | 1149076 | 156.14 | 2958 | 785.75 | 2026-08-14 11:49:59 |
| Bharat Electronics Ltd. | BEL | 410.45 | 411.2 | 408.25 | 410.5 | 408.5 | -2.00 | -0.49 | 3124826 | 127.65 | 473.45 | 87 | 2026-08-14 11:49:59 |
| Bharat Forge Ltd. | BHARATFORG | 2088 | 2090.7 | 2063.3 | 2088 | 2070.8 | -17.20 | -0.82 | 285097 | 59.04 | 2295 | 677.35 | 2026-08-14 11:49:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 419.95 | 430 | 416.55 | 420 | 421.4 | 1.40 | 0.33 | 5730365 | 241.48 | 446.5 | 51.35 | 2026-08-14 11:49:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 314.85 | 318.35 | 314.05 | 315 | 318 | 3.00 | 0.95 | 4774245 | 151.82 | 687.95 | 234.01 | 2026-08-14 11:49:59 |
| Bharti Airtel Ltd. | BHARTIARTL | 1939.1 | 2002.4 | 1932 | 1939.1 | 1997.7 | 58.60 | 3.02 | 5449106 | 1088.57 | 2174.5 | 686.2 | 2026-08-14 11:49:59 |
| Bikaji Foods International Ltd. | BIKAJI | 617.95 | 622 | 615.9 | 616.9 | 616.45 | -0.45 | -0.07 | 25398 | 1.57 | 1007.95 | 303 | 2026-08-14 11:49:44 |
| Biocon Ltd. | BIOCON | 418 | 420.8 | 414.95 | 420 | 417 | -3.00 | -0.71 | 2281728 | 95.15 | 447.15 | 191.55 | 2026-08-14 11:49:59 |
| Birla Corporation Ltd. | BIRLACORPN | 898.5 | 908.7 | 896.65 | 902.05 | 904.55 | 2.50 | 0.28 | 10204 | 0.92 | 1802 | 769.6 | 2026-08-14 11:49:50 |
| Birlasoft Ltd. | BSOFT | 316 | 320.4 | 311.25 | 313.55 | 311.7 | -1.85 | -0.59 | 276602 | 8.62 | 861.85 | 250.25 | 2026-08-14 11:49:59 |
| BLS International Services Ltd. | BLS | 269.32 | 274.33 | 268.55 | 270.67 | 273.96 | 3.29 | 1.22 | 916319 | 25.10 | 521.8 | 110.075 | 2026-08-14 11:49:59 |
| Blue Dart Express Ltd. | BLUEDART | 5160 | 5280 | 5103 | 5101 | 5110 | 9.00 | 0.18 | 12564 | 6.42 | 9640 | 4628.5 | 2026-08-14 11:49:59 |
| Blue Jet Healthcare Ltd. | BLUEJET | 597.2 | 599.25 | 586.55 | 594.6 | 587.45 | -7.15 | -1.20 | 186493 | 10.96 | 2026-08-14 10:34:57 | ||
| Blue Star Ltd. | BLUESTARCO | 1514 | 1527.5 | 1497.1 | 1514 | 1504.4 | -9.60 | -0.63 | 164541 | 24.75 | 2417 | 493.5 | 2026-08-14 11:49:58 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1478.9 | 1491.4 | 1469 | 1471.8 | 1484.7 | 12.90 | 0.88 | 10618 | 1.58 | 2975 | 781.05 | 2026-08-14 11:49:31 |
| Borosil Renewables Ltd. | BORORENEW | 582.8 | 582.8 | 568.2 | 579 | 569.6 | -9.40 | -1.62 | 138190 | 7.87 | 721 | 374.4 | 2026-08-14 11:49:55 |
| Bosch Ltd. | BOSCHLTD | 46810 | 46995 | 46480 | 46750 | 46810 | 60.00 | 0.13 | 9568 | 44.79 | 47285 | 15300 | 2026-08-14 11:49:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 220 | 222.5 | 211.31 | 214.14 | 211.31 | -2.83 | -1.32 | 1984305 | 41.93 | 2026-08-14 10:34:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 593 | 605.9 | 587.3 | 589.65 | 589.35 | -0.30 | -0.05 | 288798 | 17.02 | 1453.1 | 430.7 | 2026-08-14 11:49:59 |
| Britannia Industries Ltd. | BRITANNIA | 5614.5 | 5630 | 5580 | 5615 | 5584 | -31.00 | -0.55 | 116980 | 65.32 | 6469.9 | 3564.1 | 2026-08-14 11:49:59 |
| BSE Ltd. | BSE | 3501 | 3502 | 3461.1 | 3502.8 | 3464.9 | -37.90 | -1.08 | 1024578 | 355.01 | 7588 | 406.2 | 2026-08-14 10:34:59 |
| Campus Activewear Ltd. | CAMPUS | 220 | 220.29 | 218 | 219.95 | 218.54 | -1.41 | -0.64 | 94428 | 2.06 | 639.3 | 210 | 2026-08-14 11:49:59 |
| Can Fin Homes Ltd. | CANFINHOME | 822 | 823 | 816 | 821.85 | 819.1 | -2.75 | -0.33 | 34236 | 2.80 | 964.9 | 452 | 2026-08-14 11:49:59 |
| Canara Bank | CANBK | 131.8 | 131.8 | 127.77 | 131.8 | 130.48 | -1.32 | -1.00 | 5952641 | 77.67 | 632.9 | 78.6 | 2026-08-14 11:49:59 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2502.8 | 2519.7 | 2460.6 | 2499.7 | 2484.5 | -15.20 | -0.61 | 32473 | 8.07 | 2699 | 575 | 2026-08-14 11:49:46 |
| Capri Global Capital Ltd. | CGCL | 231 | 232.58 | 230 | 231.12 | 231.64 | 0.52 | 0.22 | 396753 | 9.19 | 1049 | 150.51 | 2026-08-14 10:34:51 |
| Carborundum Universal Ltd. | CARBORUNIV | 1179.2 | 1179.2 | 1132.3 | 1184.6 | 1159.3 | -25.30 | -2.14 | 184265 | 21.36 | 1841.15 | 735.2 | 2026-08-14 11:49:59 |
| Castrol India Ltd. | CASTROLIND | 187.39 | 188 | 187.1 | 187.42 | 187.36 | -0.06 | -0.03 | 506489 | 9.49 | 284.4 | 107.4 | 2026-08-14 11:49:58 |
| CCL Products (India) Ltd. | CCL | 1143 | 1143.8 | 1130.3 | 1143 | 1140.4 | -2.60 | -0.23 | 27016 | 3.08 | 1242.2 | 412.1 | 2026-08-14 11:49:55 |
| CE Info Systems Ltd. | MAPMYINDIA | 993.7 | 999 | 990 | 993.7 | 992.4 | -1.30 | -0.13 | 32609 | 3.24 | 2747.85 | 795 | 2026-08-14 11:49:56 |
| Ceat Ltd. | CEATLTD | 3696 | 3715.8 | 3663.1 | 3696.5 | 3689 | -7.50 | -0.20 | 20008 | 7.38 | 4438 | 1324.2 | 2026-08-14 11:49:59 |
| Cello World Ltd. | CELLO | 371.9 | 371.9 | 368.45 | 369.75 | 370.35 | 0.60 | 0.16 | 68199 | 2.53 | 2026-08-14 10:34:57 | ||
| Central Bank Of India | CENTRALBK | 31.36 | 31.48 | 31.3 | 31.36 | 31.43 | 0.07 | 0.22 | 1609253 | 5.06 | 76.9 | 17.65 | 2026-08-14 11:49:58 |
| Central Depository Services (India) Ltd. | CDSL | 1355 | 1358.3 | 1338.3 | 1350 | 1343 | -7.00 | -0.52 | 214726 | 28.84 | 2989 | 880.9 | 2026-08-14 10:34:57 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 763.7 | 767.4 | 760.6 | 763.7 | 761.95 | -1.75 | -0.23 | 6655 | 0.51 | 935 | 436 | 2026-08-14 11:49:59 |
| Cera Sanitaryware Ltd. | CERA | 5950 | 5979 | 5900.5 | 5925.5 | 5931 | 5.50 | 0.09 | 53537 | 31.75 | 10789.95 | 4461.1 | 2026-08-14 11:49:30 |
| CESC Ltd. | CESC | 166.74 | 172 | 165.6 | 164.83 | 166.25 | 1.42 | 0.86 | 3835000 | 63.76 | 212.49 | 62.1 | 2026-08-14 11:49:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 886.55 | 892.55 | 878.2 | 886.55 | 884.55 | -2.00 | -0.23 | 571566 | 50.56 | 980.9 | 212.1 | 2026-08-14 11:49:59 |
| Chalet Hotels Ltd. | CHALET | 826 | 826 | 814.35 | 823.75 | 822.8 | -0.95 | -0.12 | 10425 | 0.86 | 1082 | 303.95 | 2026-08-14 11:49:52 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 442.5 | 444.8 | 442 | 443.3 | 443.55 | 0.25 | 0.06 | 63203 | 2.80 | 742.2 | 248.4 | 2026-08-14 11:49:40 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 182.26 | 188 | 179.56 | 180.39 | 185.68 | 5.29 | 2.93 | 173227 | 3.22 | 633.9 | 170.02 | 2026-08-14 11:49:46 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1341.8 | 1368.8 | 1324 | 1341.8 | 1328 | -13.80 | -1.03 | 409896 | 54.43 | 1449 | 186.6 | 2026-08-14 11:49:59 |
| Choice International Ltd. | CHOICEIN | 813 | 816.5 | 808.25 | 810.25 | 808.95 | -1.30 | -0.16 | 152764 | 12.36 | 860.5 | 211.5 | 2026-08-14 11:49:59 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1583.7 | 1588.4 | 1560.4 | 1584.7 | 1562.8 | -21.90 | -1.38 | 16959 | 2.65 | 2231.6 | 511.3 | 2026-08-14 10:34:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1900.1 | 1913.7 | 1899.3 | 1927.9 | 1901.6 | -26.30 | -1.36 | 292745 | 55.67 | 1952.5 | 658 | 2026-08-14 11:49:59 |
| CIE Automotive India Ltd. | CIEINDIA | 410 | 412 | 407.95 | 408.6 | 409.15 | 0.55 | 0.13 | 72952 | 2.98 | 622.4 | 250.45 | 2026-08-14 11:49:54 |
| Cipla Ltd. | CIPLA | 1457.5 | 1474.3 | 1451.9 | 1458.8 | 1457.1 | -1.70 | -0.12 | 418550 | 60.99 | 1702.05 | 852 | 2026-08-14 11:49:58 |
| City Union Bank Ltd. | CUB | 209.25 | 212 | 208.01 | 210.52 | 210.48 | -0.04 | -0.02 | 781912 | 16.46 | 324.1 | 119.5 | 2026-08-14 11:49:59 |
| Clean Science And Technology Ltd. | CLEAN | 842 | 843.85 | 822 | 836.35 | 824.1 | -12.25 | -1.46 | 214723 | 17.70 | 1980 | 652 | 2026-08-14 11:49:59 |
| Coal India Ltd. | COALINDIA | 409.8 | 410.4 | 407.9 | 410.5 | 408.4 | -2.10 | -0.51 | 1321282 | 53.96 | 543.55 | 207.6 | 2026-08-14 10:34:57 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1509.1 | 1524.2 | 1490.2 | 1507 | 1494 | -13.00 | -0.86 | 321912 | 48.09 | 2979.45 | 329.1 | 2026-08-14 10:34:58 |
| Coforge Ltd. | COFORGE | 1830 | 1836.4 | 1806.3 | 1829 | 1812.5 | -16.50 | -0.90 | 842532 | 152.71 | 10026.8 | 1008.1 | 2026-08-14 11:49:59 |
| Cohance Lifesciences Ltd. | COHANCE | 444.95 | 448.7 | 438.5 | 444.2 | 442 | -2.20 | -0.50 | 155081 | 6.85 | 1360 | 266.7 | 2026-08-14 11:49:56 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1985.5 | 1989.2 | 1971.3 | 1995.5 | 1978.5 | -17.00 | -0.85 | 85700 | 16.96 | 3890 | 1434.6 | 2026-08-14 11:49:59 |
| Computer Age Management Services Ltd. | CAMS | 776 | 776 | 762.35 | 773 | 762.7 | -10.30 | -1.33 | 515920 | 39.35 | 5367.5 | 611.4 | 2026-08-14 11:49:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1461.6 | 1461.6 | 1428 | 1454.5 | 1447.4 | -7.10 | -0.49 | 81008 | 11.73 | 2026-08-14 11:49:55 | ||
| Container Corporation Of India Ltd. | CONCOR | 535 | 543.7 | 530.55 | 533.65 | 533.3 | -0.35 | -0.07 | 1762004 | 93.97 | 1180 | 421.45 | 2026-08-14 11:49:59 |
| Coromandel International Ltd. | COROMANDEL | 2088 | 2104.1 | 2075.1 | 2088.8 | 2098.5 | 9.70 | 0.46 | 26978 | 5.66 | 2718.9 | 838 | 2026-08-14 11:49:56 |
| Craftsman Automation Ltd. | CRAFTSMAN | 10370 | 10474 | 10275 | 10380 | 10289.5 | -90.50 | -0.87 | 9419 | 9.69 | 10762 | 2502.3 | 2026-08-14 11:49:42 |
| CreditAccess Grameen Ltd. | CREDITACC | 1540 | 1566.9 | 1537 | 1542.4 | 1559 | 16.60 | 1.08 | 176861 | 27.57 | 1790.75 | 750.2 | 2026-08-14 11:49:56 |
| CRISIL Ltd. | CRISIL | 4447.6 | 4466.4 | 4430 | 4466.4 | 4446.8 | -19.60 | -0.44 | 4533 | 2.02 | 6950 | 2725 | 2026-08-14 11:49:55 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 245.1 | 247.9 | 243.15 | 248.15 | 245.15 | -3.00 | -1.21 | 936933 | 22.97 | 484 | 217.4 | 2026-08-14 11:49:58 |
| Cummins India Ltd. | CUMMINSIND | 5348 | 5418 | 5339.5 | 5315 | 5397.5 | 82.50 | 1.55 | 215770 | 116.46 | 6100 | 1103.8 | 2026-08-14 11:49:57 |
| Cyient Ltd. | CYIENT | 875 | 883.85 | 862.15 | 879.65 | 866 | -13.65 | -1.55 | 142718 | 12.36 | 2381 | 723.8 | 2026-08-14 11:49:54 |
| Dabur India Ltd. | DABUR | 408 | 410.45 | 408 | 410 | 408.75 | -1.25 | -0.30 | 225279 | 9.21 | 672 | 403.35 | 2026-08-14 11:49:59 |
| Dalmia Bharat Ltd. | DALBHARAT | 1843.7 | 1843.7 | 1822.3 | 1834.6 | 1835 | 0.40 | 0.02 | 18444 | 3.38 | 2488.9 | 1476.05 | 2026-08-14 11:49:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4545 | 4623.3 | 4472.1 | 4529.3 | 4500 | -29.30 | -0.65 | 281926 | 126.87 | 4955.9 | 816.1 | 2026-08-14 11:49:58 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1009 | 1029.4 | 1002.1 | 1010 | 1020.5 | 10.50 | 1.04 | 35716 | 3.64 | 1502.3 | 730.2 | 2026-08-14 11:49:55 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1462 | 1494 | 1456 | 1456.5 | 1482.1 | 25.60 | 1.76 | 159097 | 23.58 | 1778.6 | 461 | 2026-08-14 11:49:59 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1709.9 | 1717.9 | 1694 | 1701.8 | 1711.2 | 9.40 | 0.55 | 58110 | 9.94 | 3169 | 1280 | 2026-08-14 10:34:59 |
| Delhivery Ltd. | DELHIVERY | 466.95 | 469.6 | 462.8 | 467 | 463.35 | -3.65 | -0.78 | 628993 | 29.14 | 621.95 | 236.53 | 2026-08-14 11:49:55 |
| Devyani International Ltd. | DEVYANI | 138.5 | 145 | 138.25 | 138.51 | 144.19 | 5.68 | 4.10 | 6801374 | 98.07 | 227.5 | 91.55 | 2026-08-14 11:49:59 |
| Divi's Laboratories Ltd. | DIVISLAB | 8499.5 | 8574.5 | 8465.5 | 8500 | 8545 | 45.00 | 0.53 | 181194 | 154.83 | 8674 | 2730 | 2026-08-14 11:49:59 |
| Dixon Technologies (India) Ltd. | DIXON | 14009 | 14145 | 13999 | 14035 | 14079 | 44.00 | 0.31 | 73191 | 103.05 | 19148.9 | 2553 | 2026-08-14 10:34:58 |
| DLF Ltd. | DLF | 664 | 668.6 | 659.6 | 664 | 664.9 | 0.90 | 0.14 | 830608 | 55.23 | 967.6 | 336.5 | 2026-08-14 11:49:59 |
| DOMS Industries Ltd. | DOMS | 2230.5 | 2242.9 | 2226 | 2234.6 | 2230.3 | -4.30 | -0.19 | 5508 | 1.23 | 2026-08-14 10:34:53 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1968.4 | 1968.4 | 1925 | 1968.4 | 1935.7 | -32.70 | -1.66 | 44903 | 8.69 | 3653.95 | 1272.6 | 2026-08-14 11:49:56 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1205.9 | 1205.9 | 1193.2 | 1206 | 1200 | -6.00 | -0.50 | 881532 | 105.78 | 7107.45 | 1020 | 2026-08-14 11:49:59 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 782.65 | 801.3 | 774.95 | 780.3 | 776.7 | -3.60 | -0.46 | 329345 | 25.58 | 1246.8 | 433.2 | 2026-08-14 11:49:55 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 6.25 | 6.35 | 6.19 | 6.19 | 6.35 | 0.16 | 2.58 | 9439903 | 5.99 | 73.5 | 5.77 | 2026-08-14 11:49:59 |
| eClerx Services Ltd. | ECLERX | 1879 | 1925.4 | 1862.1 | 1869.4 | 1904.6 | 35.20 | 1.88 | 113090 | 21.54 | 4995 | 1221 | 2026-08-14 11:49:55 |
| Eicher Motors Ltd. | EICHERMOT | 8100 | 8122 | 8030 | 8100 | 8118 | 18.00 | 0.22 | 112639 | 91.44 | 8230 | 2836 | 2026-08-14 11:49:59 |
| EIH Ltd. | EIHOTEL | 298.8 | 302.05 | 298.3 | 300.65 | 300.75 | 0.10 | 0.03 | 72176 | 2.17 | 502.2 | 150.35 | 2026-08-14 11:49:55 |
| Elecon Engineering Company Ltd. | ELECON | 440.6 | 445.2 | 437.35 | 443.3 | 438.15 | -5.15 | -1.16 | 59792 | 2.62 | 1409 | 317.4 | 2026-08-14 11:49:55 |
| Elgi Equipments Ltd. | ELGIEQUIP | 590 | 615.6 | 585 | 576.55 | 600.75 | 24.20 | 4.20 | 3171149 | 190.51 | 798.95 | 357.95 | 2026-08-14 11:49:59 |
| Emami Ltd. | EMAMILTD | 401.95 | 407.4 | 401.6 | 402.4 | 401.9 | -0.50 | -0.12 | 101695 | 4.09 | 860 | 340.55 | 2026-08-14 11:49:49 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 2009.6 | 2012 | 1955 | 2009.6 | 1966.8 | -42.80 | -2.13 | 50729 | 9.98 | 2026-08-14 10:34:53 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 322 | 322 | 317.25 | 323.65 | 317.65 | -6.00 | -1.85 | 327135 | 10.39 | 2026-08-14 10:34:57 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2920 | 2985.5 | 2900 | 2975.3 | 2904 | -71.30 | -2.40 | 71496 | 20.76 | 3079.9 | 1179 | 2026-08-14 10:34:57 |
| Engineers India Ltd. | ENGINERSIN | 245.5 | 253.4 | 242.25 | 240.58 | 243.67 | 3.09 | 1.28 | 5026476 | 122.48 | 303.9 | 62.4 | 2026-08-14 11:49:59 |
| EPL Ltd. | EPL | 247.8 | 252.5 | 247.45 | 247.24 | 248.65 | 1.41 | 0.57 | 1207478 | 30.02 | 289.9 | 147 | 2026-08-14 11:49:55 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 76 | 76.01 | 75 | 75.95 | 75.09 | -0.86 | -1.13 | 233014 | 1.75 | 116.5 | 42.85 | 2026-08-14 11:49:55 |
| Eris Lifesciences Ltd. | ERIS | 1381 | 1381 | 1360 | 1380.3 | 1370.5 | -9.80 | -0.71 | 8016 | 1.10 | 1910 | 551.3 | 2026-08-14 10:34:58 |
| Escorts Kubota Ltd. | ESCORTS | 3080 | 3115 | 3080 | 3093.4 | 3102.3 | 8.90 | 0.29 | 13729 | 4.26 | 4420 | 1645 | 2026-08-14 11:49:30 |
| Eternal Ltd. | ETERNAL | 317.8 | 325 | 316.8 | 318 | 319.15 | 1.15 | 0.36 | 20024896 | 639.09 | 368.45 | 44.35 | 2026-08-14 11:49:59 |
| Exide Industries Ltd. | EXIDEIND | 484.5 | 486.9 | 476 | 485.5 | 479.45 | -6.05 | -1.25 | 977262 | 46.85 | 620.35 | 152.7 | 2026-08-14 11:49:55 |
| FDC Ltd. | FDC | 359.55 | 362.85 | 352.85 | 358.75 | 357.6 | -1.15 | -0.32 | 65279 | 2.33 | 658.85 | 245.25 | 2026-08-14 11:49:56 |
| Finolex Cables Ltd. | FINCABLES | 1249.3 | 1283.95 | 1231.65 | 1249.3 | 1265.05 | 15.75 | 1.26 | 829744 | 104.97 | 1700 | 424.8 | 2026-08-14 11:49:59 |
| Finolex Industries Ltd. | FINPIPE | 162.5 | 162.87 | 160.64 | 161.91 | 160.92 | -0.99 | -0.61 | 82602 | 1.33 | 355.9 | 121.5 | 2026-08-14 11:49:55 |
| Firstsource Solutions Ltd. | FSL | 273.65 | 273.65 | 267.15 | 272.2 | 267.9 | -4.30 | -1.58 | 417901 | 11.20 | 422.3 | 96.25 | 2026-08-14 11:49:59 |
| Five-Star Business Finance Ltd. | FIVESTAR | 544 | 544 | 536.15 | 545.2 | 536.8 | -8.40 | -1.54 | 84256 | 4.52 | 943.75 | 338.15 | 2026-08-14 11:49:56 |
| Fortis Healthcare Ltd. | FORTIS | 905.9 | 915 | 897.6 | 906.15 | 913.75 | 7.60 | 0.84 | 631782 | 57.73 | 1104.3 | 245.5 | 2026-08-14 11:49:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 329.95 | 332.9 | 328.55 | 331.15 | 329.65 | -1.50 | -0.45 | 945336 | 31.16 | 348 | 114.25 | 2026-08-14 11:49:56 |
| GAIL (India) Ltd. | GAIL | 175.4 | 175.4 | 173.45 | 175.9 | 173.81 | -2.09 | -1.19 | 1641792 | 28.54 | 246.3 | 83 | 2026-08-14 11:49:59 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2636 | 2665.7 | 2615.8 | 2632.3 | 2625 | -7.30 | -0.28 | 274962 | 72.18 | 3538.4 | 252.25 | 2026-08-14 11:49:59 |
| GE Vernova T&D India Ltd. | GVT&D | 4325.3 | 4362.4 | 4272 | 4304.7 | 4343.4 | 38.70 | 0.90 | 410003 | 178.08 | 5650 | 98.55 | 2026-08-14 11:49:59 |
| General Insurance Corporation of India | GICRE | 348.2 | 351 | 347.05 | 348.2 | 349 | 0.80 | 0.23 | 265091 | 9.25 | 525.5 | 117.4 | 2026-08-14 11:49:59 |
| Gillette India Ltd. | GILLETTE | 7600 | 7644.5 | 7585 | 7595.5 | 7639 | 43.50 | 0.57 | 3104 | 2.37 | 11500 | 4135.25 | 2026-08-14 11:49:50 |
| Gland Pharma Ltd. | GLAND | 2950.4 | 3039.8 | 2950.4 | 2967.6 | 2969.2 | 1.60 | 0.05 | 465392 | 138.18 | 3039.8 | 861 | 2026-08-14 11:49:59 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2667 | 2685 | 2648 | 2667.7 | 2685 | 17.30 | 0.65 | 18872 | 5.07 | 3515.7 | 1227 | 2026-08-14 11:49:59 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2320 | 2341.6 | 2312.8 | 2320 | 2322.5 | 2.50 | 0.11 | 345118 | 80.15 | 2474 | 361.4 | 2026-08-14 11:49:59 |
| Global Health Ltd. | MEDANTA | 1410 | 1416.5 | 1390.4 | 1410.4 | 1398.4 | -12.00 | -0.85 | 33398 | 4.67 | 1513.9 | 390.55 | 2026-08-14 11:49:52 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1015 | 1032 | 997.05 | 1012.9 | 1025.35 | 12.45 | 1.23 | 119398 | 12.24 | 2110 | 735 | 2026-08-14 11:49:55 |
| GMR Airports Ltd. | GMRAIRPORT | 103.07 | 103.47 | 101.64 | 103 | 103.12 | 0.12 | 0.12 | 4178683 | 43.09 | 115.64 | 33.35 | 2026-08-14 11:49:59 |
| Go Digit General Insurance Ltd. | GODIGIT | 258.1 | 262.95 | 258.1 | 260.05 | 259.35 | -0.70 | -0.27 | 37235 | 0.97 | 2026-08-14 10:34:59 | ||
| Godawari Power And Ispat Ltd. | GPIL | 241.63 | 242.07 | 233.5 | 243.31 | 237.1 | -6.21 | -2.55 | 1104440 | 26.19 | 1223.95 | 145.75 | 2026-08-14 11:49:59 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2160 | 2167.9 | 2144.8 | 2160 | 2149 | -11.00 | -0.51 | 65502 | 14.08 | 11465 | 1047 | 2026-08-14 11:49:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 563 | 588.5 | 560.55 | 562.2 | 579.15 | 16.95 | 3.01 | 474619 | 27.49 | 876.7 | 390.85 | 2026-08-14 11:49:59 |
| Godrej Consumer Products Ltd. | GODREJCP | 941.5 | 941.5 | 930 | 936.9 | 936.2 | -0.70 | -0.07 | 1087208 | 101.78 | 1541.85 | 793.85 | 2026-08-14 11:49:59 |
| Godrej Industries Ltd. | GODREJIND | 1256.1 | 1283.1 | 1243.1 | 1255.6 | 1246.2 | -9.40 | -0.75 | 33159 | 4.13 | 1443 | 395 | 2026-08-14 11:49:59 |
| Godrej Properties Ltd. | GODREJPROP | 2019 | 2032.2 | 1990 | 2028 | 1997.8 | -30.20 | -1.49 | 293886 | 58.71 | 3402.7 | 1005 | 2026-08-14 11:49:59 |
| Granules India Ltd. | GRANULES | 855 | 864.6 | 854.75 | 857.55 | 861.1 | 3.55 | 0.41 | 148136 | 12.76 | 910 | 267.75 | 2026-08-14 11:49:59 |
| Graphite India Ltd. | GRAPHITE | 737.5 | 748.5 | 724 | 734.85 | 727 | -7.85 | -1.07 | 788851 | 57.35 | 802.4 | 251.7 | 2026-08-14 11:49:59 |
| Grasim Industries Ltd. | GRASIM | 3264.8 | 3264.8 | 3221 | 3257 | 3235.5 | -21.50 | -0.66 | 227333 | 73.55 | 3411.1 | 1527.05 | 2026-08-14 11:49:55 |
| Gravita India Ltd. | GRAVITA | 1818.5 | 1825.4 | 1792.9 | 1819.7 | 1792.9 | -26.80 | -1.47 | 38791 | 6.95 | 2700 | 280.05 | 2026-08-14 10:34:59 |
| Grindwell Norton Ltd. | GRINDWELL | 2146.3 | 2185 | 2135.1 | 2146.3 | 2171.9 | 25.60 | 1.19 | 26200 | 5.69 | 2960 | 1329 | 2026-08-14 11:49:59 |
| Gujarat Ambuja Exports Ltd. | GAEL | 170.02 | 174.95 | 168.1 | 170.18 | 172.87 | 2.69 | 1.58 | 816254 | 14.11 | 421.2 | 98.72 | 2026-08-14 11:49:55 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 4752.4 | 4898 | 4738.3 | 4714.7 | 4855 | 140.30 | 2.98 | 292338 | 141.93 | 4958.9 | 2476 | 2026-08-14 11:49:59 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 591 | 596 | 580.5 | 593.25 | 583.7 | -9.55 | -1.61 | 504405 | 29.44 | 771.9 | 122.7 | 2026-08-14 11:49:59 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 550.1 | 567.5 | 549.35 | 550.4 | 566 | 15.60 | 2.83 | 467590 | 26.47 | 800 | 365 | 2026-08-14 11:49:59 |
| Gujarat Pipavav Port Ltd. | GPPL | 153.75 | 156.45 | 153.37 | 151.75 | 154.96 | 3.21 | 2.12 | 1775676 | 27.52 | 250.69 | 80.55 | 2026-08-14 10:34:57 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 394 | 418.1 | 390.15 | 394.8 | 414.1 | 19.30 | 4.89 | 1896520 | 78.53 | 1136 | 330.2 | 2026-08-14 11:49:59 |
| Happy Forgings Ltd. | HAPPYFORGE | 2028 | 2086 | 2016.4 | 2007.6 | 2071.3 | 63.70 | 3.17 | 52020 | 10.77 | 2026-08-14 10:34:54 | ||
| Havells India Ltd. | HAVELLS | 1270 | 1279.5 | 1262.2 | 1270 | 1268 | -2.00 | -0.16 | 74516 | 9.45 | 2106 | 1024.5 | 2026-08-14 11:49:55 |
| HBL Engineering Ltd. | HBLENGINE | 693.05 | 697.1 | 682 | 693.05 | 685 | -8.05 | -1.16 | 264456 | 18.12 | 1122 | 74.5 | 2026-08-14 11:49:59 |
| HCL Technologies Ltd. | HCLTECH | 1372.8 | 1374.9 | 1346.5 | 1370 | 1354 | -16.00 | -1.17 | 370065 | 50.11 | 2012.2 | 882 | 2026-08-14 11:49:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2502.5 | 2507.2 | 2470.2 | 2499.5 | 2474.6 | -24.90 | -1.00 | 574211 | 142.09 | 5934.5 | 1589.5 | 2026-08-14 11:49:59 |
| HDFC Bank Ltd. | HDFCBANK | 725 | 729.6 | 723.5 | 725 | 727.05 | 2.05 | 0.28 | 9021093 | 655.88 | 2037.7 | 722 | 2026-08-14 11:49:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 539.5 | 539.65 | 535.6 | 538.05 | 537.4 | -0.65 | -0.12 | 267241 | 14.36 | 820.75 | 457.8 | 2026-08-14 11:49:59 |
| HEG Ltd. | HEG | 691.5 | 711.2 | 685.3 | 687 | 703.75 | 16.75 | 2.44 | 2853859 | 200.84 | 2743 | 331.25 | 2026-08-14 11:49:59 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5830 | 5848 | 5765 | 5850 | 5847.5 | -2.50 | -0.04 | 254027 | 148.54 | 6388.5 | 2246 | 2026-08-14 11:49:59 |
| Hexaware Technologies Ltd. | HEXT | 575.05 | 576.1 | 565.55 | 574.55 | 570.05 | -4.50 | -0.78 | 49766 | 2.84 | 2026-08-14 10:34:54 | ||
| HFCL Ltd. | HFCL | 228 | 230.7 | 226.3 | 227.36 | 228.56 | 1.20 | 0.53 | 6080559 | 138.98 | 230.95 | 55.75 | 2026-08-14 10:34:57 |
| Himadri Speciality Chemical Ltd. | HSCL | 781 | 794.5 | 779 | 778.15 | 782.8 | 4.65 | 0.60 | 2301198 | 180.14 | 819.5 | 80.2 | 2026-08-14 11:49:59 |
| Hindalco Industries Ltd. | HINDALCO | 1035.8 | 1035.85 | 1021.35 | 1046.25 | 1027 | -19.25 | -1.84 | 2000508 | 205.45 | 1176 | 358.8 | 2026-08-14 11:49:59 |
| Hindustan Aeronautics Ltd. | HAL | 4940 | 4972.1 | 4924.2 | 4945 | 4960.7 | 15.70 | 0.32 | 483818 | 240.01 | 5674.75 | 1771.25 | 2026-08-14 11:49:59 |
| Hindustan Copper Ltd. | HINDCOPPER | 546.5 | 546.7 | 515 | 544.45 | 524.25 | -20.20 | -3.71 | 5997483 | 314.42 | 760.05 | 93.85 | 2026-08-14 11:49:59 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 374 | 374.95 | 372 | 392.9 | 373 | -19.90 | -5.06 | 4933619 | 184.02 | 594.8 | 200.05 | 2026-08-14 11:49:59 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2089 | 2090.9 | 2073.9 | 2092 | 2079.2 | -12.80 | -0.61 | 287282 | 59.73 | 3035 | 2016 | 2026-08-14 11:49:59 |
| Hindustan Zinc Ltd. | HINDZINC | 575 | 575 | 557.8 | 578.35 | 560.55 | -17.80 | -3.08 | 3031898 | 169.95 | 807.7 | 262.65 | 2026-08-14 11:49:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 35385 | 36230 | 35360 | 35360 | 35625 | 265.00 | 0.75 | 46167 | 164.47 | 38785 | 2840.1 | 2026-08-14 10:34:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1176.4 | 1185.9 | 1162.8 | 1175.3 | 1175.2 | -0.10 | -0.01 | 20957 | 2.46 | 1519 | 652 | 2026-08-14 11:48:56 |
| Honasa Consumer Ltd. | HONASA | 495.4 | 501.6 | 487 | 479.45 | 492.6 | 13.15 | 2.74 | 11080018 | 545.80 | 2026-08-14 10:34:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 37000 | 37160 | 36725 | 37190 | 37150 | -40.00 | -0.11 | 999 | 3.71 | 59994 | 26220 | 2026-08-14 11:49:59 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 194 | 194.1 | 191.05 | 193.91 | 191.35 | -2.56 | -1.32 | 555623 | 10.63 | 353.7 | 34.35 | 2026-08-14 10:34:57 |
| Hyundai Motor India Ltd. | HYUNDAI | 2225 | 2255 | 2224 | 2237.1 | 2232 | -5.10 | -0.23 | 162383 | 36.24 | 2026-08-14 10:34:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1403 | 1415.4 | 1401 | 1406.8 | 1409.1 | 2.30 | 0.16 | 2369893 | 333.94 | 1500 | 796 | 2026-08-14 11:49:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1633.8 | 1633.8 | 1616 | 1628 | 1625.1 | -2.90 | -0.18 | 137030 | 22.27 | 2301.9 | 1049.05 | 2026-08-14 10:34:58 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 506 | 506.7 | 501 | 507 | 505.75 | -1.25 | -0.25 | 102642 | 5.19 | 796.8 | 380.7 | 2026-08-14 10:34:58 |
| IDBI Bank Ltd. | IDBI | 82.6 | 83.14 | 82.44 | 82.88 | 82.76 | -0.12 | -0.14 | 854811 | 7.07 | 118.38 | 38.65 | 2026-08-14 11:49:59 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 86.42 | 86.52 | 85.66 | 86.55 | 85.8 | -0.75 | -0.87 | 4225180 | 36.25 | 100.7 | 43.05 | 2026-08-14 11:49:59 |
| IIFL Finance Ltd. | IIFL | 635.95 | 641.65 | 630.05 | 635.95 | 633.6 | -2.35 | -0.37 | 508154 | 32.20 | 703.4 | 279.8 | 2026-08-14 11:49:59 |
| Indegene Ltd. | INDGN | 569.8 | 571.85 | 562.1 | 569.8 | 562.35 | -7.45 | -1.31 | 63835 | 3.59 | 2026-08-14 10:34:58 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1803.6 | 1815 | 1788 | 1803.6 | 1789.1 | -14.50 | -0.80 | 36828 | 6.59 | 3335.55 | 1730 | 2026-08-14 11:49:59 |
| Indian Bank | INDIANB | 890 | 902.8 | 885.3 | 897 | 889.8 | -7.20 | -0.80 | 471107 | 41.92 | 1000.9 | 173 | 2026-08-14 11:49:56 |
| Indian Energy Exchange Ltd. | IEX | 125.5 | 125.5 | 124.1 | 125.5 | 124.3 | -1.20 | -0.96 | 564208 | 7.01 | 244.4 | 114.6 | 2026-08-14 11:49:59 |
| Indian Oil Corporation Ltd. | IOC | 140.85 | 140.85 | 138.9 | 141.5 | 139.45 | -2.05 | -1.45 | 4631709 | 64.59 | 196.8 | 65.2 | 2026-08-14 11:49:59 |
| Indian Overseas Bank | IOB | 33.73 | 33.73 | 33.51 | 33.73 | 33.61 | -0.12 | -0.36 | 1081355 | 3.63 | 83.75 | 16.8 | 2026-08-14 11:49:30 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 504.45 | 507.25 | 495.3 | 504.45 | 497.75 | -6.70 | -1.33 | 575024 | 28.62 | 1138.9 | 486.95 | 2026-08-14 11:49:59 |
| Indian Railway Finance Corporation Ltd. | IRFC | 88.2 | 88.5 | 87.5 | 88.35 | 87.68 | -0.67 | -0.76 | 2049134 | 17.97 | 229 | 20.8 | 2026-08-14 11:49:59 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 117.01 | 117.7 | 116.17 | 117.4 | 116.3 | -1.10 | -0.94 | 1376279 | 16.01 | 2026-08-14 10:34:58 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1211.3 | 1220.9 | 1143 | 1130.4 | 1167.9 | 37.50 | 3.32 | 2104591 | 245.80 | 1731.95 | 708.05 | 2026-08-14 11:49:59 |
| Indraprastha Gas Ltd. | IGL | 151.6 | 153.24 | 150.82 | 151.77 | 152.24 | 0.47 | 0.31 | 549138 | 8.36 | 570.35 | 141.74 | 2026-08-14 11:49:59 |
| Indus Towers Ltd. | INDUSTOWER | 383.15 | 386.7 | 379.45 | 383.2 | 384 | 0.80 | 0.21 | 1113019 | 42.74 | 481.5 | 135.15 | 2026-08-14 10:34:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 1022.5 | 1026.5 | 1016.1 | 1024.7 | 1016.2 | -8.50 | -0.83 | 267350 | 27.17 | 1694.5 | 606 | 2026-08-14 11:49:59 |
| Info Edge (India) Ltd. | NAUKRI | 1365 | 1367.1 | 1340.2 | 1357.3 | 1343.8 | -13.50 | -0.99 | 424351 | 57.02 | 9128.9 | 908.3 | 2026-08-14 11:49:55 |
| Infosys Ltd. | INFY | 1170.4 | 1174.1 | 1158.9 | 1175 | 1164.5 | -10.50 | -0.89 | 2484512 | 289.32 | 2006.45 | 982.4 | 2026-08-14 11:49:59 |
| Inox India Ltd. | INOXINDIA | 1932.1 | 1974.6 | 1914.3 | 1941.9 | 1914.3 | -27.60 | -1.42 | 34270 | 6.56 | 2026-08-14 10:34:54 | ||
| Inox Wind Ltd. | INOXWIND | 73.99 | 75.2 | 73.2 | 74.1 | 73.55 | -0.55 | -0.74 | 3209227 | 23.60 | 663 | 72.7 | 2026-08-14 11:49:59 |
| Intellect Design Arena Ltd. | INTELLECT | 701.05 | 703.7 | 695.1 | 701.05 | 700.75 | -0.30 | -0.04 | 83258 | 5.83 | 1255 | 388.65 | 2026-08-14 11:49:50 |
| Interglobe Aviation Ltd. | INDIGO | 5370 | 5370 | 5323 | 5370 | 5337.5 | -32.50 | -0.61 | 84105 | 44.89 | 6232.5 | 1676 | 2026-08-14 11:49:59 |
| International Gemological Institute Ltd. | IGIL | 345.7 | 349.9 | 345.35 | 345.1 | 346.9 | 1.80 | 0.52 | 50857 | 1.76 | 2026-08-14 10:34:59 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1787 | 1818.8 | 1781.5 | 1781.5 | 1817.9 | 36.40 | 2.04 | 29553 | 5.37 | 2026-08-14 10:34:59 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1800.8 | 1805 | 1730.4 | 1796.3 | 1744.6 | -51.70 | -2.88 | 168744 | 29.44 | 1944.9 | 669.8 | 2026-08-14 11:49:56 |
| IRB Infrastructure Developers Ltd. | IRB | 19.2 | 19.23 | 19.06 | 19.21 | 19.15 | -0.06 | -0.31 | 2915838 | 5.58 | 78.15 | 19.06 | 2026-08-14 11:49:55 |
| Ircon International Ltd. | IRCON | 125.7 | 126.25 | 124.65 | 125.9 | 125.21 | -0.69 | -0.55 | 424718 | 5.32 | 351.6 | 38.6 | 2026-08-14 11:49:59 |
| ITC Hotels Ltd. | ITCHOTELS | 167 | 167.87 | 165.8 | 166.99 | 166.15 | -0.84 | -0.50 | 271556 | 4.51 | 2026-08-14 10:34:57 | ||
| ITC Ltd. | ITC | 278.35 | 278.35 | 276.4 | 278.5 | 276.7 | -1.80 | -0.65 | 2794884 | 77.33 | 528.5 | 275 | 2026-08-14 11:49:59 |
| ITI Ltd. | ITI | 280 | 284.95 | 274 | 281.4 | 276 | -5.40 | -1.92 | 184348 | 5.09 | 592.7 | 86.55 | 2026-08-14 11:49:51 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 68.87 | 69.98 | 68.1 | 68.87 | 69.35 | 0.48 | 0.70 | 183049 | 1.27 | 1314 | 35.8 | 2026-08-14 11:49:38 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.55 | 17.9 | 17.37 | 17.54 | 17.4 | -0.14 | -0.80 | 23714356 | 41.26 | 27.7 | 5.15 | 2026-08-14 11:49:59 |
| JBM Auto Ltd. | JBMA | 630.6 | 632.9 | 626 | 632.9 | 627.05 | -5.85 | -0.92 | 73280 | 4.60 | 2428.35 | 361 | 2026-08-14 11:49:59 |
| Jindal Saw Ltd. | JINDALSAW | 265.7 | 267.75 | 263.15 | 264.4 | 267.1 | 2.70 | 1.02 | 212740 | 5.68 | 759.9 | 77.45 | 2026-08-14 11:49:59 |
| Jindal Stainless Ltd. | JSL | 736.1 | 740.1 | 733.65 | 735.4 | 739.05 | 3.65 | 0.50 | 48715 | 3.60 | 884 | 115.9 | 2026-08-14 11:49:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1098.9 | 1098.9 | 1086 | 1099.9 | 1093 | -6.90 | -0.63 | 258350 | 28.24 | 1306.2 | 377 | 2026-08-14 11:49:55 |
| JIO Financial Services Ltd. | JIOFIN | 255.6 | 255.6 | 250.5 | 255.6 | 250.9 | -4.70 | -1.84 | 8470604 | 212.53 | 2026-08-14 11:49:59 | ||
| JK Cement Ltd. | JKCEMENT | 5349 | 5393.5 | 5275.5 | 5348.5 | 5285 | -63.50 | -1.19 | 5564 | 2.94 | 7565.5 | 2425.25 | 2026-08-14 11:49:43 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 549.2 | 554.75 | 544.95 | 549.2 | 549.5 | 0.30 | 0.05 | 25203 | 1.38 | 1021.2 | 451.5 | 2026-08-14 11:49:55 |
| JK Paper Ltd. | JKPAPER | 395.3 | 395.55 | 377.7 | 393.55 | 378.7 | -14.85 | -3.77 | 176155 | 6.67 | 638.75 | 275.75 | 2026-08-14 11:49:45 |
| JK Tyre & Industries Ltd. | JKTYRE | 384 | 385.8 | 382.1 | 383.5 | 383.15 | -0.35 | -0.09 | 779472 | 29.87 | 611.9 | 125.05 | 2026-08-14 11:49:55 |
| JM Financial Ltd. | JMFINANCIL | 129 | 129.8 | 126.5 | 129.37 | 126.95 | -2.42 | -1.87 | 583288 | 7.40 | 199.8 | 57.85 | 2026-08-14 11:49:55 |
| JSW Dulux Ltd. | JSWDULUX | 3141 | 3177.8 | 3116.1 | 3123.5 | 3168.5 | 45.00 | 1.44 | 4789 | 1.52 | 4649 | 1885 | 2026-08-14 11:49:49 |
| JSW Energy Ltd. | JSWENERGY | 557.2 | 561.75 | 554.95 | 558.6 | 558.3 | -0.30 | -0.05 | 720204 | 40.21 | 804.9 | 204.65 | 2026-08-14 11:49:59 |
| JSW Holdings Ltd. | JSWHL | 11727 | 11786 | 11567 | 11670 | 11609 | -61.00 | -0.52 | 502 | 0.58 | 27740 | 3461.25 | 2026-08-14 11:52:55 |
| JSW Infrastructure Ltd. | JSWINFRA | 341.3 | 341.35 | 337.5 | 341.35 | 339.5 | -1.85 | -0.54 | 399846 | 13.57 | 2026-08-14 10:34:57 | ||
| JSW Steel Ltd. | JSWSTEEL | 1267.3 | 1270 | 1260.3 | 1275 | 1263.4 | -11.60 | -0.91 | 400080 | 50.55 | 1335 | 614.2 | 2026-08-14 11:49:57 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 495.35 | 521 | 495 | 491.55 | 506.15 | 14.60 | 2.97 | 9095855 | 460.39 | 796.75 | 408.6 | 2026-08-14 11:49:59 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 739.8 | 740 | 729.45 | 736.3 | 735.55 | -0.75 | -0.10 | 97598 | 7.18 | 885 | 350.45 | 2026-08-14 11:49:50 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 891 | 894.95 | 882.95 | 890.5 | 885.1 | -5.40 | -0.61 | 46269 | 4.10 | 1309.9 | 268.9 | 2026-08-14 11:49:55 |
| Jupiter Wagons Ltd. | JWL | 258.8 | 260.95 | 254.5 | 257.6 | 254.5 | -3.10 | -1.20 | 191002 | 4.86 | 748.1 | 57.05 | 2026-08-14 10:34:58 |
| Jyothy Labs Ltd. | JYOTHYLAB | 200.51 | 200.62 | 197.51 | 199.98 | 197.66 | -2.32 | -1.16 | 117348 | 2.32 | 595.85 | 174.55 | 2026-08-14 11:49:55 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 838.7 | 841 | 828.2 | 832.55 | 832.65 | 0.10 | 0.01 | 205441 | 17.11 | 2026-08-14 10:34:58 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1087.3 | 1094 | 1081.1 | 1084.7 | 1087.7 | 3.00 | 0.28 | 24901 | 2.71 | 1389 | 479.45 | 2026-08-14 11:49:56 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1267 | 1275 | 1258.3 | 1260.9 | 1260.1 | -0.80 | -0.06 | 135663 | 17.09 | 1578.7 | 758.7 | 2026-08-14 11:49:56 |
| Kalpataru Projects International Ltd. | KPIL | 1354.1 | 1364 | 1342.8 | 1365.1 | 1363.9 | -1.20 | -0.09 | 50185 | 6.84 | 1479.6 | 356 | 2026-08-14 11:49:56 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 614.45 | 619.7 | 611 | 613.4 | 611.7 | -1.70 | -0.28 | 4249524 | 259.94 | 795.4 | 69 | 2026-08-14 11:49:59 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 209.8 | 210.01 | 206.5 | 209.12 | 206.79 | -2.33 | -1.11 | 51409 | 1.06 | 355 | 157.91 | 2026-08-14 11:49:56 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 335.5 | 336.2 | 333 | 335.95 | 333.5 | -2.45 | -0.73 | 266981 | 8.90 | 351.8 | 61.5 | 2026-08-14 11:49:56 |
| Kaynes Technology India Ltd. | KAYNES | 3756.6 | 3788.9 | 3676 | 3760.5 | 3688.9 | -71.60 | -1.90 | 408979 | 150.87 | 7822 | 666.8 | 2026-08-14 11:49:59 |
| KEC International Ltd. | KEC | 445.1 | 446.25 | 438 | 444.65 | 439.05 | -5.60 | -1.26 | 295251 | 12.96 | 1313.25 | 386.5 | 2026-08-14 11:49:55 |
| KEI Industries Ltd. | KEI | 5770 | 5795 | 5682.1 | 5789 | 5702.2 | -86.80 | -1.50 | 81180 | 46.29 | 5837 | 1337 | 2026-08-14 11:49:56 |
| KFin Technologies Ltd. | KFINTECH | 929 | 932.25 | 911.7 | 929 | 916.8 | -12.20 | -1.31 | 179092 | 16.42 | 1641.35 | 272 | 2026-08-14 11:49:59 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1936 | 1950 | 1917.4 | 1935.5 | 1921.4 | -14.10 | -0.73 | 6972 | 1.34 | 2684 | 286.1 | 2026-08-14 10:34:59 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 2069.9 | 2111.9 | 2069.9 | 2059.9 | 2087.1 | 27.20 | 1.32 | 117945 | 24.62 | 2720 | 156.3 | 2026-08-14 10:34:53 |
| KNR Constructions Ltd. | KNRCON | 130.01 | 138.19 | 127.06 | 134.58 | 131.89 | -2.69 | -2.00 | 1780596 | 23.48 | 415.4 | 108.65 | 2026-08-14 11:49:52 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 393.1 | 393.4 | 390.25 | 392.4 | 390.5 | -1.90 | -0.48 | 3730357 | 145.67 | 2301.9 | 345.5 | 2026-08-14 11:49:59 |
| KPIT Technologies Ltd. | KPITTECH | 623.6 | 625.4 | 612.55 | 620.5 | 614.8 | -5.70 | -0.92 | 371381 | 22.83 | 1928.7 | 521.05 | 2026-08-14 11:49:59 |
| KRBL Ltd. | KRBL | 389.5 | 402 | 381.75 | 372.4 | 393.3 | 20.90 | 5.61 | 3111187 | 122.36 | 495 | 241.25 | 2026-08-14 11:49:56 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 809.9 | 827.95 | 804.1 | 807.55 | 812.8 | 5.25 | 0.65 | 125721 | 10.22 | 2866.15 | 474.05 | 2026-08-14 11:49:58 |
| KSB Ltd. | KSB | 807.5 | 813.7 | 801 | 802.8 | 801.05 | -1.75 | -0.22 | 25069 | 2.01 | 5300 | 582.25 | 2026-08-14 11:49:52 |
| L&T Finance Ltd. | LTF | 314.9 | 315.3 | 309.1 | 315.35 | 309.15 | -6.20 | -1.97 | 791127 | 24.46 | 338.6 | 72 | 2026-08-14 10:34:58 |
| L&T Technology Services Ltd. | LTTS | 3604.7 | 3604.7 | 3497 | 3604.7 | 3502.4 | -102.30 | -2.84 | 52873 | 18.52 | 6000 | 3010 | 2026-08-14 10:34:53 |
| Larsen & Toubro Ltd. | LT | 4068.7 | 4072.5 | 4033.1 | 4070.7 | 4049 | -21.70 | -0.53 | 329644 | 133.47 | 4440 | 1797.4 | 2026-08-14 11:49:55 |
| Latent View Analytics Ltd. | LATENTVIEW | 286 | 289.8 | 283.5 | 285.25 | 285.2 | -0.05 | -0.02 | 119794 | 3.42 | 575 | 248 | 2026-08-14 11:49:55 |
| Laurus Labs Ltd. | LAURUSLABS | 1849.9 | 1853.2 | 1827 | 1851.7 | 1827.5 | -24.20 | -1.31 | 394459 | 72.09 | 1870.8 | 278.85 | 2026-08-14 10:34:59 |
| Laxmi Organic Industries Ltd. | LXCHEM | 175 | 179.3 | 174.58 | 174.11 | 175.88 | 1.77 | 1.02 | 491861 | 8.65 | 395.8 | 107.6 | 2026-08-14 11:49:56 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 508.45 | 510.95 | 504.6 | 508.45 | 505.75 | -2.70 | -0.53 | 43076 | 2.18 | 2026-08-14 10:34:54 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 109.05 | 109.74 | 108.88 | 109.05 | 109.15 | 0.10 | 0.09 | 919318 | 10.03 | 180.68 | 66.4 | 2026-08-14 11:49:55 |
| LIC Housing Finance Ltd. | LICHSGFIN | 502 | 502.1 | 498 | 502 | 499.55 | -2.45 | -0.49 | 403121 | 20.14 | 826.75 | 315.1 | 2026-08-14 11:49:55 |
| Life Insurance Corporation of India | LICI | 411 | 413.9 | 406.25 | 412.15 | 413 | 0.85 | 0.21 | 4239771 | 175.10 | 1222 | 385.9 | 2026-08-14 11:49:59 |
| Linde India Ltd. | LINDEINDIA | 6735 | 6735 | 6645 | 6688.5 | 6729 | 40.50 | 0.61 | 8714 | 5.86 | 9935.05 | 2933 | 2026-08-14 11:49:55 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1900 | 1933 | 1884.6 | 1898.4 | 1925.9 | 27.50 | 1.45 | 213631 | 41.14 | 2125 | 492 | 2026-08-14 11:49:56 |
| Lodha Developers Ltd. | LODHA | 1237.9 | 1254.6 | 1227 | 1232.3 | 1248.7 | 16.40 | 1.33 | 675173 | 84.31 | 1649.95 | 355.5 | 2026-08-14 11:49:56 |
| LTM Ltd. | LTM | 4725 | 4801.2 | 4686.1 | 4765 | 4698 | -67.00 | -1.41 | 84021 | 39.47 | 6767.95 | 3528 | 2026-08-14 11:49:59 |
| Lupin Ltd. | LUPIN | 2255 | 2263.1 | 2232.9 | 2250.3 | 2251.4 | 1.10 | 0.05 | 287027 | 64.62 | 2529.5 | 623 | 2026-08-14 11:49:56 |
| Mahanagar Gas Ltd. | MGL | 1127.4 | 1162.6 | 1127.4 | 1125.8 | 1149 | 23.20 | 2.06 | 159969 | 18.38 | 1988 | 771.4 | 2026-08-14 11:49:55 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13340 | 13533 | 13325 | 13340 | 13412 | 72.00 | 0.54 | 392 | 0.53 | 18462 | 4044.6 | 2026-08-14 11:47:46 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 610 | 615 | 606.5 | 612 | 612.05 | 0.05 | 0.01 | 47641 | 2.92 | 1097 | 279.5 | 2026-08-14 11:49:56 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 398.9 | 400.45 | 392.8 | 396.4 | 393.7 | -2.70 | -0.68 | 531134 | 20.91 | 415 | 176.1 | 2026-08-14 11:49:56 |
| Mahindra & Mahindra Ltd. | M&M | 3425 | 3425 | 3378.3 | 3428.2 | 3404.7 | -23.50 | -0.69 | 363680 | 123.82 | 3839.9 | 1123.4 | 2026-08-14 11:49:55 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 225.87 | 226.5 | 223.88 | 223.88 | 225.7 | 1.82 | 0.81 | 25344 | 0.57 | 505 | 207.9 | 2026-08-14 11:49:52 |
| Manappuram Finance Ltd. | MANAPPURAM | 348 | 349.6 | 344.55 | 348.4 | 347.45 | -0.95 | -0.27 | 1024213 | 35.59 | 381.55 | 90.5 | 2026-08-14 10:34:59 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 173.81 | 176.69 | 170.74 | 174.38 | 172 | -2.38 | -1.36 | 1955324 | 33.63 | 289.25 | 49.25 | 2026-08-14 11:49:55 |
| Mankind Pharma Ltd. | MANKIND | 2412.5 | 2458 | 2412.5 | 2404.4 | 2447.4 | 43.00 | 1.79 | 290729 | 71.15 | 3054.8 | 1242 | 2026-08-14 11:49:56 |
| Marico Ltd. | MARICO | 864.45 | 864.75 | 857.65 | 864.45 | 862 | -2.45 | -0.28 | 308621 | 26.60 | 889.1 | 462.7 | 2026-08-14 11:49:56 |
| Maruti Suzuki India Ltd. | MARUTI | 13905 | 13925 | 13760 | 13905 | 13885 | -20.00 | -0.14 | 95343 | 132.38 | 17370 | 8076.05 | 2026-08-14 11:49:56 |
| Mastek Ltd. | MASTEK | 1833 | 1835 | 1805 | 1826.4 | 1817.1 | -9.30 | -0.51 | 12246 | 2.23 | 3375 | 1334.2 | 2026-08-14 11:49:42 |
| Max Financial Services Ltd. | MFSL | 1555 | 1574.9 | 1511.2 | 1512.4 | 1541.2 | 28.80 | 1.90 | 2405545 | 370.74 | 1892.5 | 599.1 | 2026-08-14 11:49:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1013.3 | 1016.9 | 981.1 | 1013.3 | 1002.5 | -10.80 | -1.07 | 1039319 | 104.19 | 1314.3 | 354.1 | 2026-08-14 10:34:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2571 | 2603.7 | 2554 | 2571 | 2570.3 | -0.70 | -0.03 | 577334 | 148.39 | 5860 | 278.55 | 2026-08-14 11:49:55 |
| Medplus Health Services Ltd. | MEDPLUS | 667.45 | 671.55 | 665 | 667.9 | 668.05 | 0.15 | 0.02 | 18818 | 1.26 | 1045.3 | 548.25 | 2026-08-14 11:49:52 |
| Meesho Ltd. | MEESHO | 193.1 | 193.34 | 190.1 | 193.62 | 192.2 | -1.42 | -0.73 | 2244129 | 43.13 | 2026-08-14 10:34:58 | ||
| Metro Brands Ltd. | METROBRAND | 940 | 947.9 | 935.5 | 943.8 | 935.9 | -7.90 | -0.84 | 4843 | 0.45 | 1430 | 736.05 | 2026-08-14 11:49:31 |
| Metropolis Healthcare Ltd. | METROPOLIS | 560 | 561 | 547.3 | 558.5 | 556.15 | -2.35 | -0.42 | 115929 | 6.45 | 2318.3 | 412.25 | 2026-08-14 11:49:56 |
| Minda Corporation Ltd. | MINDACORP | 716.7 | 769 | 716.7 | 712.05 | 768.1 | 56.05 | 7.87 | 1877076 | 144.18 | 769 | 185 | 2026-08-14 10:34:59 |
| MMTC Ltd. | MMTC | 64.1 | 64.99 | 64 | 63.89 | 64.47 | 0.58 | 0.91 | 646975 | 4.17 | 131.8 | 26.3 | 2026-08-14 11:49:47 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.4 | 40.97 | 40.35 | 40.44 | 40.56 | 0.12 | 0.30 | 2366993 | 9.60 | 80 | 35.7 | 2026-08-14 11:49:55 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 900.05 | 903.3 | 892 | 897.5 | 895 | -2.50 | -0.28 | 112457 | 10.06 | 2678.1 | 507.55 | 2026-08-14 11:49:56 |
| Mphasis Ltd. | MPHASIS | 2537 | 2542.4 | 2501 | 2541 | 2511.6 | -29.40 | -1.16 | 90792 | 22.80 | 3237.95 | 1660.05 | 2026-08-14 11:49:57 |
| MRF Ltd. | MRF | 130985 | 131475 | 130560 | 130985 | 131335 | 350.00 | 0.27 | 1187 | 15.59 | 163600 | 78689.95 | 2026-08-14 11:49:55 |
| MTAR Technologies Ltd. | MTARTECH | 7268 | 7268 | 7020 | 7234 | 7060 | -174.00 | -2.41 | 28804 | 20.34 | 8714 | 1155.6 | 2026-08-14 11:49:55 |
| Multi Commodity Exchange Of India Ltd. | MCX | 2970 | 2977.4 | 2929.3 | 2970 | 2933.9 | -36.10 | -1.22 | 435680 | 127.82 | 10516 | 1156 | 2026-08-14 10:34:58 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2875.7 | 2883 | 2842.1 | 2875.7 | 2842.4 | -33.30 | -1.16 | 177618 | 50.49 | 4149.5 | 911.25 | 2026-08-14 10:34:53 |
| Narayana Hrudayalaya Ltd. | NH | 1840 | 1840.9 | 1815 | 1831 | 1836.5 | 5.50 | 0.30 | 111922 | 20.55 | 2370.2 | 657.35 | 2026-08-14 11:49:55 |
| Natco Pharma Ltd. | NATCOPHARM | 951.7 | 964.85 | 943.55 | 951.7 | 951.35 | -0.35 | -0.04 | 289462 | 27.54 | 1639 | 502 | 2026-08-14 11:49:57 |
| National Aluminium Company Ltd. | NATIONALUM | 378.6 | 384.95 | 377.15 | 400.5 | 379.65 | -20.85 | -5.21 | 10540146 | 400.16 | 445.15 | 66.95 | 2026-08-14 11:49:56 |
| Nava Ltd. | NAVA | 578.55 | 583 | 572.5 | 581.15 | 577.1 | -4.05 | -0.70 | 210090 | 12.12 | 1347.8 | 177.85 | 2026-08-14 11:49:51 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 8340 | 8345.5 | 8248 | 8294 | 8285.5 | -8.50 | -0.10 | 20004 | 16.57 | 8775.5 | 2875.95 | 2026-08-14 11:49:57 |
| NBCC (India) Ltd. | NBCC | 91.99 | 92.46 | 90.25 | 92.07 | 90.4 | -1.67 | -1.81 | 2615430 | 23.64 | 209.75 | 29.8 | 2026-08-14 10:34:58 |
| NCC Ltd. | NCC | 143.2 | 143.71 | 142 | 144.72 | 143.11 | -1.61 | -1.11 | 566975 | 8.11 | 364.5 | 63.25 | 2026-08-14 11:49:32 |
| Nestle India Ltd. | NESTLEIND | 1506.9 | 1512.2 | 1498.1 | 1506.9 | 1509.4 | 2.50 | 0.17 | 517362 | 78.09 | 24745 | 1084.7 | 2026-08-14 11:49:56 |
| Netweb Technologies India Ltd. | NETWEB | 5200 | 5269 | 5034.6 | 5181 | 5048 | -133.00 | -2.57 | 1154046 | 582.56 | 5269 | 742.7 | 2026-08-14 11:49:59 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 28.98 | 29.37 | 28.74 | 29.01 | 29.11 | 0.10 | 0.34 | 1084966 | 3.16 | 135.7 | 27.38 | 2026-08-14 11:49:56 |
| Neuland Laboratories Ltd. | NEULANDLAB | 23100 | 23650 | 23030 | 23207 | 23422 | 215.00 | 0.93 | 54549 | 127.76 | 23650 | 1072.6 | 2026-08-14 11:49:57 |
| NHPC Ltd. | NHPC | 77.52 | 77.95 | 76.93 | 77.5 | 77.22 | -0.28 | -0.36 | 2041541 | 15.76 | 118.4 | 33.35 | 2026-08-14 11:49:59 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1170 | 1177.4 | 1159.6 | 1177 | 1164.5 | -12.50 | -1.06 | 148308 | 17.27 | 1233.5 | 196.9 | 2026-08-14 11:49:56 |
| NLC India Ltd. | NLCINDIA | 274.8 | 277.3 | 272.65 | 274.35 | 273.7 | -0.65 | -0.24 | 482238 | 13.20 | 387.8 | 65 | 2026-08-14 11:49:56 |
| NMDC Ltd. | NMDC | 85.33 | 85.35 | 83.14 | 85 | 83.77 | -1.23 | -1.45 | 11237410 | 94.14 | 286.35 | 59.53 | 2026-08-14 11:49:55 |
| NMDC Steel Ltd. | NSLNISP | 45.51 | 46.19 | 44 | 45.29 | 44.83 | -0.46 | -1.02 | 6426243 | 28.81 | 73.7 | 29.75 | 2026-08-14 11:49:56 |
| NTPC Green Energy Ltd. | NTPCGREEN | 92.35 | 92.89 | 91.76 | 92.36 | 91.9 | -0.46 | -0.50 | 392608 | 3.61 | 2026-08-14 10:34:59 | ||
| NTPC Ltd. | NTPC | 343.65 | 343.65 | 338.5 | 344.25 | 338.7 | -5.55 | -1.61 | 2391837 | 81.01 | 448.45 | 152.6 | 2026-08-14 11:49:55 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1713.4 | 1713.7 | 1687.7 | 1704.9 | 1695.5 | -9.40 | -0.55 | 52438 | 8.89 | 2026-08-14 10:34:53 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 336 | 336 | 330.25 | 337 | 335 | -2.00 | -0.59 | 108601 | 3.64 | 477.5 | 276.25 | 2026-08-14 11:49:55 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1855 | 1863 | 1838.5 | 1846 | 1839 | -7.00 | -0.38 | 99760 | 18.35 | 2343.65 | 790.1 | 2026-08-14 10:34:58 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 239.49 | 239.6 | 236.34 | 239.9 | 236.41 | -3.49 | -1.45 | 6267597 | 148.17 | 345 | 121.5 | 2026-08-14 11:49:55 |
| Oil India Ltd. | OIL | 478 | 478 | 471.2 | 479.8 | 471.25 | -8.55 | -1.78 | 558712 | 26.33 | 767.9 | 167.85 | 2026-08-14 11:49:55 |
| Olectra Greentech Ltd. | OLECTRA | 1330 | 1360.4 | 1311 | 1393.5 | 1329.1 | -64.40 | -4.62 | 565276 | 75.13 | 2221.95 | 374.1 | 2026-08-14 11:49:56 |
| One97 Communications Ltd. | PAYTM | 1644.2 | 1657.6 | 1616.5 | 1649.5 | 1618.1 | -31.40 | -1.90 | 1760373 | 284.85 | 1657.6 | 310 | 2026-08-14 11:49:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1566 | 1575.3 | 1551 | 1571.3 | 1555 | -16.30 | -1.04 | 9850 | 1.53 | 2026-08-14 10:34:52 | ||
| Oracle Financial Services Software Ltd. | OFSS | 11449 | 11678 | 11318 | 11420 | 11635 | 215.00 | 1.88 | 109977 | 127.96 | 13220 | 2883.25 | 2026-08-14 11:49:59 |
| Page Industries Ltd. | PAGEIND | 37750 | 38290 | 36820 | 36520 | 36860 | 340.00 | 0.93 | 80776 | 297.74 | 54349.1 | 29805 | 2026-08-14 11:49:56 |
| Patanjali Foods Ltd. | PATANJALI | 353.85 | 353.85 | 347.5 | 353.85 | 348 | -5.85 | -1.65 | 581218 | 20.23 | 2011 | 328.2 | 2026-08-14 11:49:56 |
| PB Fintech Ltd. | POLICYBZR | 1743.4 | 1749 | 1732.1 | 1744 | 1741.7 | -2.30 | -0.13 | 216656 | 37.73 | 2246.9 | 356.2 | 2026-08-14 11:49:56 |
| PCBL Chemical Ltd. | PCBL | 314.8 | 317.2 | 314 | 314.7 | 315.6 | 0.90 | 0.29 | 248547 | 7.84 | 584.4 | 108.7 | 2026-08-14 11:49:56 |
| Persistent Systems Ltd. | PERSISTENT | 5549 | 5558 | 5447 | 5523 | 5521 | -2.00 | -0.04 | 177543 | 98.02 | 8900 | 3092.05 | 2026-08-14 10:34:54 |
| Petronet LNG Ltd. | PETRONET | 279.25 | 283.5 | 277.15 | 279.3 | 280.35 | 1.05 | 0.38 | 1415788 | 39.69 | 384.2 | 193.55 | 2026-08-14 11:49:56 |
| PG Electroplast Ltd. | PGEL | 611.95 | 615.9 | 607.6 | 615 | 610 | -5.00 | -0.81 | 273785 | 16.70 | 4050 | 337 | 2026-08-14 10:34:58 |
| PI Industries Ltd. | PIIND | 2478.8 | 2505 | 2461 | 2494.3 | 2482.6 | -11.70 | -0.47 | 66045 | 16.40 | 4804.05 | 2457 | 2026-08-14 10:34:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1690.1 | 1699.9 | 1684.4 | 1696.1 | 1698.5 | 2.40 | 0.14 | 164899 | 28.01 | 3415 | 1259 | 2026-08-14 11:49:56 |
| Piramal Pharma Ltd. | PPLPHARMA | 203.4 | 215.85 | 202.01 | 212.67 | 208.15 | -4.52 | -2.13 | 7749331 | 161.30 | 307.9 | 61.620989325744 | 2026-08-14 11:49:56 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1163 | 1166 | 1152.2 | 1164.8 | 1153.2 | -11.60 | -1.00 | 93524 | 10.79 | 1202.2 | 286.612557384279 | 2026-08-14 10:34:53 |
| PNC Infratech Ltd. | PNCINFRA | 219.39 | 220.85 | 216.22 | 219.39 | 216.87 | -2.52 | -1.15 | 138752 | 3.01 | 574.8 | 158.17 | 2026-08-14 11:49:55 |
| Poly Medicure Ltd. | POLYMED | 1811.5 | 1819.2 | 1776 | 1812.8 | 1782.9 | -29.90 | -1.65 | 37934 | 6.76 | 3150 | 727.55 | 2026-08-14 10:34:53 |
| Polycab India Ltd. | POLYCAB | 9297 | 9329 | 9225 | 9297 | 9242 | -55.00 | -0.59 | 44396 | 41.03 | 10126 | 2310 | 2026-08-14 11:49:56 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 505.05 | 511.9 | 496.25 | 502.7 | 499.6 | -3.10 | -0.62 | 1754950 | 87.68 | 570.4 | 243 | 2026-08-14 11:49:55 |
| Power Finance Corporation Ltd. | PFC | 376.95 | 379.8 | 374.95 | 378.95 | 376.45 | -2.50 | -0.66 | 2065601 | 77.76 | 580 | 100.85 | 2026-08-14 11:49:56 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 267 | 268.05 | 265.75 | 266.6 | 266.85 | 0.25 | 0.09 | 3616005 | 96.49 | 366.25 | 186.35 | 2026-08-14 11:49:55 |
| Praj Industries Ltd. | PRAJIND | 321.55 | 347.7 | 321 | 321.55 | 337.95 | 16.40 | 5.10 | 5030844 | 170.02 | 875 | 273 | 2026-08-14 11:49:59 |
| Premier Energies Ltd. | PREMIERENE | 1036 | 1038.8 | 1015.4 | 1035.8 | 1017 | -18.80 | -1.82 | 259047 | 26.35 | 2026-08-14 10:34:53 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1620 | 1623.9 | 1600.1 | 1618.9 | 1601.8 | -17.10 | -1.06 | 46410 | 7.43 | 2074.8 | 391 | 2026-08-14 10:34:59 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 281.6 | 289 | 280.25 | 281.6 | 284 | 2.40 | 0.85 | 236751 | 6.72 | 760 | 205 | 2026-08-14 11:49:56 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 8487 | 8585 | 8457.5 | 8487 | 8465.5 | -21.50 | -0.25 | 2562 | 2.17 | 18490 | 8405.5 | 2026-08-14 11:49:56 |
| Punjab National Bank | PNB | 117.88 | 118.9 | 117.65 | 117.59 | 117.94 | 0.35 | 0.30 | 4813260 | 56.77 | 142.9 | 32.15 | 2026-08-14 11:49:55 |
| PVR Inox Ltd. | PVRINOX | 1176.1 | 1189.7 | 1171 | 1176.1 | 1172.3 | -3.80 | -0.32 | 38413 | 4.50 | 2142.95 | 830 | 2026-08-14 11:49:41 |
| Quess Corp Ltd. | QUESS | 331.25 | 333.8 | 325.05 | 333.2 | 329.45 | -3.75 | -1.13 | 146582 | 4.83 | 875 | 166.3 | 2026-08-14 11:49:56 |
| Radico Khaitan Ltd. | RADICO | 4670.5 | 4670.5 | 4575.6 | 4675.2 | 4615 | -60.20 | -1.29 | 141799 | 65.44 | 4675.2 | 908.25 | 2026-08-14 11:49:55 |
| Rail Vikas Nigam Ltd. | RVNL | 228 | 228.92 | 225.55 | 228.15 | 226.33 | -1.82 | -0.80 | 1390652 | 31.47 | 647 | 30.55 | 2026-08-14 11:49:56 |
| Railtel Corporation Of India Ltd. | RAILTEL | 284 | 285.8 | 282.1 | 285.2 | 282.65 | -2.55 | -0.89 | 90357 | 2.55 | 617.8 | 94.2 | 2026-08-14 11:49:55 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1453 | 1454.9 | 1414.5 | 1453 | 1422.3 | -30.70 | -2.11 | 85104 | 12.10 | 1709.6 | 474.1 | 2026-08-14 11:49:57 |
| Rajesh Exports Ltd. | RAJESHEXPO | 81 | 82 | 81 | 80.99 | 81.85 | 0.86 | 1.06 | 21689 | 0.18 | 1029.7 | 72.63 | 2026-08-14 10:34:34 |
| Ramkrishna Forgings Ltd. | RKFORGE | 730 | 741.8 | 728.9 | 733.3 | 736.1 | 2.80 | 0.38 | 156314 | 11.51 | 1064.05 | 175.75 | 2026-08-14 11:49:57 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 126 | 126.79 | 124.11 | 124.47 | 124.41 | -0.06 | -0.05 | 615335 | 7.66 | 245 | 87.7 | 2026-08-14 11:49:36 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2282.2 | 2360 | 2281 | 2298 | 2357.8 | 59.80 | 2.60 | 17090 | 4.03 | 3978.5 | 1701.05 | 2026-08-14 11:49:48 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 30.39 | 30.42 | 30.07 | 30.41 | 30.16 | -0.25 | -0.82 | 242062 | 0.73 | 94.85 | 24.4 | 2026-08-14 10:34:59 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 737.75 | 758 | 733 | 738.55 | 746.7 | 8.15 | 1.10 | 94731 | 7.07 | 2026-08-14 10:34:54 | ||
| Raymond Ltd. | RAYMOND | 643.5 | 644.8 | 630.25 | 642 | 633.45 | -8.55 | -1.33 | 164945 | 10.45 | 3496 | 320 | 2026-08-14 11:49:56 |
| RBL Bank Ltd. | RBLBANK | 387.25 | 388.3 | 385.05 | 387.25 | 385.25 | -2.00 | -0.52 | 290679 | 11.20 | 392.7 | 95.75 | 2026-08-14 10:34:59 |
| REC Ltd. | RECLTD | 344.15 | 344.5 | 334.5 | 346.5 | 336.55 | -9.95 | -2.87 | 3259852 | 109.71 | 654 | 91.05 | 2026-08-14 11:49:55 |
| Redington Ltd. | REDINGTON | 346 | 347.7 | 336.55 | 346 | 337.15 | -8.85 | -2.56 | 637230 | 21.48 | 364.5 | 135 | 2026-08-14 11:49:56 |
| Reliance Industries Ltd. | RELIANCE | 1317 | 1317.5 | 1301.5 | 1317 | 1305 | -12.00 | -0.91 | 3112883 | 406.23 | 3217.6 | 1114.85 | 2026-08-14 11:49:56 |
| Reliance Infrastructure Ltd. | RELINFRA | 67.12 | 67.12 | 67.12 | 68.48 | 67.12 | -1.36 | -1.99 | 8159 | 0.05 | 423.4 | 60.04 | 2026-08-14 11:48:49 |
| Reliance Power Ltd. | RPOWER | 23.3 | 23.4 | 22.91 | 23.22 | 22.98 | -0.24 | -1.03 | 6626895 | 15.23 | 76.49 | 9.05 | 2026-08-14 11:49:56 |
| Restaurant Brands Asia Ltd. | RBA | 98.5 | 101.5 | 96.79 | 98.35 | 100.96 | 2.61 | 2.65 | 6705469 | 67.70 | 137.8 | 57.15 | 2026-08-14 11:49:55 |
| RHI Magnesita India Ltd. | RHIM | 393.55 | 394.55 | 381.9 | 391.65 | 382 | -9.65 | -2.46 | 219612 | 8.39 | 892.9 | 323.05 | 2026-08-14 10:34:53 |
| Rites Ltd. | RITES | 224.39 | 225.56 | 222 | 224.46 | 222.54 | -1.92 | -0.86 | 85260 | 1.90 | 825.95 | 175 | 2026-08-14 11:49:51 |
| Route Mobile Ltd. | ROUTE | 514 | 514 | 505.3 | 514.6 | 505.7 | -8.90 | -1.73 | 100425 | 5.08 | 1942.45 | 410.7 | 2026-08-14 11:49:47 |
| RR Kabel Ltd. | RRKABEL | 2830 | 2845 | 2777 | 2834.2 | 2780 | -54.20 | -1.91 | 80538 | 22.39 | 2026-08-14 10:34:53 | ||
| Safari Industries (India) Ltd. | SAFARI | 1492.5 | 1503.6 | 1481 | 1492.4 | 1493.7 | 1.30 | 0.09 | 5756 | 0.86 | 4540 | 1112.35 | 2026-08-14 11:49:38 |
| Sagility Ltd. | SAGILITY | 42.7 | 42.85 | 42.14 | 42.66 | 42.2 | -0.46 | -1.08 | 2892960 | 12.21 | 2026-08-14 10:34:59 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 160 | 162.9 | 155.73 | 161.83 | 156.3 | -5.53 | -3.42 | 10622309 | 166.03 | 227.95 | 91.8 | 2026-08-14 10:34:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 167.42 | 168.68 | 166.71 | 167.4 | 167.7 | 0.30 | 0.18 | 3751407 | 62.91 | 216.99 | 61.8 | 2026-08-14 11:49:59 |
| Sanofi India Ltd. | SANOFI | 3264 | 3297 | 3251 | 3248.6 | 3252.9 | 4.30 | 0.13 | 2477 | 0.81 | 10524.95 | 3054 | 2026-08-14 11:49:57 |
| Sapphire Foods India Ltd. | SAPPHIRE | 233.3 | 239.57 | 231.5 | 233.29 | 233.79 | 0.50 | 0.21 | 1017997 | 23.80 | 1817.2 | 139.91 | 2026-08-14 11:49:57 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 520.7 | 527.6 | 512.75 | 523.3 | 523.85 | 0.55 | 0.11 | 876707 | 45.93 | 624 | 79.6 | 2026-08-14 11:49:55 |
| Saregama India Ltd. | SAREGAMA | 535.65 | 536 | 515.2 | 531.65 | 519.8 | -11.85 | -2.23 | 121333 | 6.31 | 688.9 | 303.25 | 2026-08-14 11:49:55 |
| SBFC Finance Ltd. | SBFC | 94.32 | 94.53 | 93.45 | 94.56 | 94.2 | -0.36 | -0.38 | 290913 | 2.74 | 2026-08-14 11:49:33 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 641.2 | 642.95 | 631.2 | 641 | 636.9 | -4.10 | -0.64 | 806518 | 51.37 | 1028.65 | 565.45 | 2026-08-14 11:49:56 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1812.8 | 1820.9 | 1790.7 | 1812 | 1791.4 | -20.60 | -1.14 | 166763 | 29.87 | 2132 | 1054 | 2026-08-14 10:34:54 |
| Schaeffler India Ltd. | SCHAEFFLER | 4117 | 4126 | 4035.1 | 4111.2 | 4045.3 | -65.90 | -1.60 | 31426 | 12.71 | 4951 | 2555.55 | 2026-08-14 11:49:56 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1370.3 | 1419.9 | 1366.4 | 1379.1 | 1381 | 1.90 | 0.14 | 145394 | 20.08 | 1548 | 116.2 | 2026-08-14 10:34:54 |
| Shree Cement Ltd. | SHREECEM | 25260 | 25300 | 24600 | 25245 | 24670 | -575.00 | -2.28 | 23938 | 59.06 | 32490 | 20150 | 2026-08-14 11:49:57 |
| Shree Renuka Sugars Ltd. | RENUKA | 22.15 | 22.55 | 21.91 | 22.12 | 21.99 | -0.13 | -0.59 | 2303261 | 5.06 | 68.75 | 21.05 | 2026-08-14 11:49:56 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1130 | 1134.9 | 1125.5 | 1132.3 | 1127 | -5.30 | -0.47 | 631071 | 71.12 | 3652.25 | 493.35 | 2026-08-14 11:49:56 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 978.7 | 989.6 | 970 | 978.7 | 988 | 9.30 | 0.95 | 490614 | 48.47 | 1090 | 254.55 | 2026-08-14 11:49:57 |
| Siemens Energy India Ltd. | ENRIN | 3561.1 | 3619 | 3555.6 | 3561.2 | 3556.5 | -4.70 | -0.13 | 60015 | 21.34 | 2026-08-14 10:34:58 | ||
| Siemens Ltd. | SIEMENS | 3968.1 | 4052 | 3946 | 3987 | 3958.4 | -28.60 | -0.72 | 155740 | 61.65 | 8129.9 | 2450 | 2026-08-14 11:49:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 803.9 | 816.45 | 802.4 | 801.05 | 805.4 | 4.35 | 0.54 | 83649 | 6.74 | 2026-08-14 10:34:54 | ||
| SJVN Ltd. | SJVN | 67.13 | 67.51 | 66.99 | 67.13 | 67.21 | 0.08 | 0.12 | 479889 | 3.23 | 170.5 | 27.9 | 2026-08-14 10:34:58 |
| SKF India Ltd. | SKFINDIA | 1598.3 | 1614.8 | 1580 | 1606.3 | 1583.5 | -22.80 | -1.42 | 28928 | 4.58 | 7350 | 1404 | 2026-08-14 11:49:45 |
| Sobha Ltd. | SOBHA | 1348.6 | 1348.6 | 1330.1 | 1342.6 | 1333.3 | -9.30 | -0.69 | 9960 | 1.33 | 2220 | 412.1 | 2026-08-14 11:49:57 |
| Solar Industries India Ltd. | SOLARINDS | 20290 | 20314 | 19480 | 20324 | 20094 | -230.00 | -1.13 | 351175 | 705.65 | 20400 | 3110 | 2026-08-14 11:49:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 795.7 | 798.3 | 790 | 799.9 | 793.8 | -6.10 | -0.76 | 340704 | 27.05 | 836.9 | 380 | 2026-08-14 11:49:56 |
| Sonata Software Ltd. | SONATSOFTW | 327 | 333 | 318.65 | 326.4 | 320.7 | -5.70 | -1.75 | 325468 | 10.44 | 1382.4 | 207.15 | 2026-08-14 11:49:57 |
| SRF Ltd. | SRF | 2609 | 2609 | 2587.6 | 2608.7 | 2593.3 | -15.40 | -0.59 | 73902 | 19.17 | 3325 | 2040 | 2026-08-14 11:49:55 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 584.6 | 586 | 578.5 | 584.6 | 583.15 | -1.45 | -0.25 | 29494 | 1.72 | 780 | 327.3 | 2026-08-14 11:49:56 |
| State Bank Of India | SBIN | 1082 | 1082 | 1066.2 | 1083 | 1068.1 | -14.90 | -1.38 | 2787530 | 297.74 | 1234.7 | 499.35 | 2026-08-14 11:49:55 |
| Steel Authority Of India Ltd. | SAIL | 167.99 | 168.49 | 158.73 | 168.68 | 167.37 | -1.31 | -0.78 | 19358065 | 324.00 | 209.7 | 73.2 | 2026-08-14 11:49:56 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 203.1 | 204.89 | 201.71 | 203.87 | 202.31 | -1.56 | -0.77 | 190119 | 3.85 | 828 | 148 | 2026-08-14 11:49:56 |
| Sterlite Technologies Ltd. | STLTECH | 653 | 677.8 | 637 | 660.8 | 638.1 | -22.70 | -3.44 | 462432 | 29.51 | 683.5 | 58.86 | 2026-08-14 11:49:56 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 544 | 549.7 | 542.85 | 543 | 549.45 | 6.45 | 1.19 | 76968 | 4.23 | 665 | 341.8 | 2026-08-14 11:49:57 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 204.35 | 206 | 199.5 | 204.28 | 200.46 | -3.82 | -1.87 | 335473 | 6.72 | 472.8 | 108 | 2026-08-14 11:49:55 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1932 | 1937 | 1917.6 | 1932 | 1920.2 | -11.80 | -0.61 | 398292 | 76.48 | 2046.9 | 856.8 | 2026-08-14 11:49:56 |
| Sun TV Network Ltd. | SUNTV | 490 | 493.6 | 481.45 | 487.9 | 484.4 | -3.50 | -0.72 | 211082 | 10.22 | 921 | 393.8 | 2026-08-14 11:49:51 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4540 | 4540 | 4458.8 | 4546 | 4478.3 | -67.70 | -1.49 | 7605 | 3.41 | 5642 | 1976.25 | 2026-08-14 11:49:51 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 1229 | 1243.35 | 1214.5 | 1229 | 1219.1 | -9.90 | -0.81 | 78663 | 9.59 | 1505.95 | 730.1 | 2026-08-14 11:49:57 |
| Sunteck Realty Ltd. | SUNTECK | 297.7 | 298.95 | 295.1 | 299.35 | 295.7 | -3.65 | -1.22 | 42562 | 1.26 | 699 | 270.75 | 2026-08-14 11:49:57 |
| Supreme Industries Ltd. | SUPREMEIND | 3497 | 3512.8 | 3446.5 | 3497 | 3491.6 | -5.40 | -0.15 | 47497 | 16.58 | 6460 | 1820 | 2026-08-14 11:49:59 |
| Suzlon Energy Ltd. | SUZLON | 47.4 | 47.44 | 47 | 47.61 | 47.15 | -0.46 | -0.97 | 13242127 | 62.44 | 86.04 | 6.6 | 2026-08-14 11:49:55 |
| Swan Corp Ltd. | SWANCORP | 305 | 311.55 | 298.15 | 308.4 | 306.65 | -1.75 | -0.57 | 1100603 | 33.75 | 809.8 | 192.65 | 2026-08-14 10:34:59 |
| Syngene International Ltd. | SYNGENE | 401.2 | 402.75 | 397.5 | 401.3 | 401.05 | -0.25 | -0.06 | 307072 | 12.32 | 960.6 | 375.25 | 2026-08-14 11:49:55 |
| Syrma SGS Technology Ltd. | SYRMA | 1480 | 1506.7 | 1457.2 | 1467.7 | 1465.1 | -2.60 | -0.18 | 503631 | 73.79 | 1543 | 248.1 | 2026-08-14 11:49:57 |
| Tamilnad Mercantile Bank Ltd. | TMB | 854.45 | 863.6 | 849.2 | 845.85 | 852.6 | 6.75 | 0.80 | 54127 | 4.61 | 917 | 399 | 2026-08-14 11:49:47 |
| Tanla Platforms Ltd. | TANLA | 586 | 593.5 | 578.25 | 584.25 | 580.85 | -3.40 | -0.58 | 214261 | 12.45 | 1317.95 | 365.9 | 2026-08-14 11:49:56 |
| Tata Chemicals Ltd. | TATACHEM | 672.05 | 677 | 670.1 | 672.05 | 671.95 | -0.10 | -0.01 | 127224 | 8.55 | 1247.35 | 580.3 | 2026-08-14 11:49:55 |
| Tata Communications Ltd. | TATACOMM | 1758.2 | 1765 | 1730.8 | 1758.2 | 1755.7 | -2.50 | -0.14 | 107123 | 18.81 | 2175 | 1070.35 | 2026-08-14 11:49:57 |
| Tata Consultancy Services Ltd. | TCS | 2375.1 | 2390 | 2333.4 | 2375 | 2344 | -31.00 | -1.31 | 816529 | 191.39 | 4592.25 | 1976.8 | 2026-08-14 11:49:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1090.5 | 1093.4 | 1081.9 | 1090.5 | 1085.2 | -5.30 | -0.49 | 526129 | 57.10 | 1282.7 | 686.6 | 2026-08-14 11:49:59 |
| Tata Elxsi Ltd. | TATAELXSI | 3778.1 | 3809.5 | 3751.7 | 3778 | 3763.4 | -14.60 | -0.39 | 53408 | 20.10 | 10760 | 3353.9 | 2026-08-14 11:49:56 |
| Tata Investment Corporation Ltd. | TATAINVEST | 673 | 674 | 668.1 | 674.4 | 670.25 | -4.15 | -0.62 | 67820 | 4.55 | 11847 | 538.85 | 2026-08-14 11:49:51 |
| Tata Motors Ltd. | TMCV | 474.8 | 486.3 | 473.3 | 474.8 | 476.15 | 1.35 | 0.28 | 3342226 | 159.14 | 2026-08-14 10:34:59 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 329 | 337.75 | 329 | 349.6 | 333.05 | -16.55 | -4.73 | 19231478 | 640.50 | 1179 | 294.3 | 2026-08-14 11:49:59 |
| Tata Power Company Ltd. | TATAPOWER | 382.5 | 390.4 | 379.6 | 382.8 | 389.75 | 6.95 | 1.82 | 3837143 | 149.55 | 494.85 | 182.35 | 2026-08-14 11:49:59 |
| Tata Steel Ltd. | TATASTEEL | 184 | 184.19 | 180 | 184.85 | 182.25 | -2.60 | -1.41 | 9280988 | 169.15 | 224.4 | 95 | 2026-08-14 11:49:55 |
| Tata Technologies Ltd. | TATATECH | 868 | 870 | 858.05 | 868.4 | 859.3 | -9.10 | -1.05 | 271189 | 23.30 | 2026-08-14 10:34:58 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 38.78 | 38.88 | 38.44 | 38.74 | 38.65 | -0.09 | -0.23 | 544414 | 2.10 | 149 | 31.22 | 2026-08-14 11:49:46 |
| Tech Mahindra Ltd. | TECHM | 1635 | 1652 | 1614.8 | 1639 | 1615 | -24.00 | -1.46 | 618358 | 99.86 | 1854 | 981.05 | 2026-08-14 11:49:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 988 | 993.55 | 973.15 | 983.6 | 977.55 | -6.05 | -0.62 | 57441 | 5.62 | 1822 | 254 | 2026-08-14 11:49:51 |
| Tejas Networks Ltd. | TEJASNET | 543.7 | 546.85 | 534.05 | 540.2 | 534.35 | -5.85 | -1.08 | 417091 | 22.29 | 1495 | 294 | 2026-08-14 10:34:59 |
| The Federal Bank Ltd. | FEDERALBNK | 352 | 354.2 | 351.05 | 352.45 | 352.7 | 0.25 | 0.07 | 600367 | 21.17 | 371.7 | 105.2 | 2026-08-14 11:49:59 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 819.9 | 831.6 | 817.15 | 818.95 | 828.75 | 9.80 | 1.20 | 47328 | 3.92 | 1187 | 104 | 2026-08-14 11:49:56 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1309 | 1310 | 1274.1 | 1298.8 | 1283.4 | -15.40 | -1.19 | 309849 | 39.77 | 1798 | 478.65 | 2026-08-14 11:49:55 |
| The India Cements Ltd. | INDIACEM | 382 | 382.45 | 375.35 | 382 | 377.15 | -4.85 | -1.27 | 59514 | 2.24 | 485.8 | 167.2 | 2026-08-14 11:49:55 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717.9 | 723.65 | 715.65 | 721.75 | 716.25 | -5.50 | -0.76 | 400014 | 28.65 | 894.9 | 263.35 | 2026-08-14 11:49:56 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 157 | 157.46 | 156.05 | 157.78 | 156.7 | -1.08 | -0.68 | 839442 | 13.15 | 201.75 | 26.7 | 2026-08-14 11:49:59 |
| The New India Assurance Company Ltd. | NIACL | 181.25 | 181.35 | 176.6 | 180.65 | 177.51 | -3.14 | -1.74 | 324738 | 5.76 | 324.7 | 82.5 | 2026-08-14 11:49:51 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1898.3 | 1898.3 | 1883 | 1898.5 | 1888.3 | -10.20 | -0.54 | 64376 | 12.16 | 4137 | 1186.4 | 2026-08-14 11:49:57 |
| The Ramco Cements Ltd. | RAMCOCEM | 911.8 | 928.9 | 908.4 | 908.8 | 922 | 13.20 | 1.45 | 99751 | 9.20 | 1214.5 | 634.05 | 2026-08-14 11:49:57 |
| Thermax Ltd. | THERMAX | 4006.4 | 4009.9 | 3934 | 4001.6 | 3958.7 | -42.90 | -1.07 | 95106 | 37.65 | 5839.95 | 1830.65 | 2026-08-14 11:49:55 |
| Timken India Ltd. | TIMKEN | 3263 | 3279.8 | 3244.2 | 3260.3 | 3265.9 | 5.60 | 0.17 | 4009 | 1.31 | 4817.9 | 2202 | 2026-08-14 11:49:57 |
| Titagarh Rail Systems Ltd. | TITAGARH | 850.75 | 853.95 | 831.9 | 850.75 | 834.65 | -16.10 | -1.89 | 171447 | 14.31 | 1896.95 | 128 | 2026-08-14 11:49:56 |
| Titan Company Ltd. | TITAN | 5064 | 5090.5 | 5046.4 | 5063.7 | 5070.6 | 6.90 | 0.14 | 252457 | 128.01 | 5168 | 2269.6 | 2026-08-14 11:49:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4888 | 4915.5 | 4863.5 | 4914.5 | 4896 | -18.50 | -0.38 | 73946 | 36.20 | 5250 | 1445.55 | 2026-08-14 11:49:57 |
| Torrent Power Ltd. | TORNTPOWER | 1317.9 | 1330.4 | 1314.4 | 1318 | 1316.1 | -1.90 | -0.14 | 39493 | 5.20 | 2037 | 430.85 | 2026-08-14 11:49:56 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 292 | 305.9 | 291.15 | 292 | 301.4 | 9.40 | 3.22 | 2325642 | 70.09 | 1278 | 32.45 | 2026-08-14 11:49:56 |
| Trent Ltd. | TRENT | 2947.7 | 3020.6 | 2945 | 2990 | 3001.2 | 11.20 | 0.37 | 722309 | 216.78 | 8345 | 1155 | 2026-08-14 11:49:59 |
| Trident Ltd. | TRIDENT | 24.6 | 24.88 | 24.51 | 24.66 | 24.66 | 0.00 | 0.00 | 1036280 | 2.56 | 52.9 | 21.98 | 2026-08-14 11:49:56 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 252 | 271 | 252 | 249.84 | 263.4 | 13.56 | 5.43 | 1827891 | 48.15 | 536 | 217.6 | 2026-08-14 11:49:56 |
| Triveni Turbine Ltd. | TRITURBINE | 595.9 | 595.9 | 590.4 | 591.95 | 592.45 | 0.50 | 0.08 | 41498 | 2.46 | 885 | 188.1 | 2026-08-14 10:34:53 |
| Tube Investments of India Ltd. | TIINDIA | 2788 | 2788 | 2744.1 | 2780 | 2759 | -21.00 | -0.76 | 56775 | 15.66 | 4810.8 | 2034.05 | 2026-08-14 11:49:57 |
| TVS Motor Company Ltd. | TVSMOTOR | 4307.4 | 4338.5 | 4297.1 | 4342.2 | 4334.7 | -7.50 | -0.17 | 256397 | 111.14 | 4475 | 925 | 2026-08-14 11:49:55 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 127.11 | 128.15 | 126 | 127.54 | 126.31 | -1.23 | -0.96 | 125910 | 1.59 | 2026-08-14 11:49:26 | ||
| UCO Bank | UCOBANK | 26.01 | 26.08 | 25.93 | 26.09 | 25.96 | -0.13 | -0.50 | 1028168 | 2.67 | 70.65 | 11.3 | 2026-08-14 11:49:56 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 71.55 | 72.85 | 71.1 | 71.19 | 72 | 0.81 | 1.14 | 7920760 | 57.03 | 73.29 | 19.4 | 2026-08-14 11:49:55 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11657 | 11698 | 11587 | 11706 | 11621 | -85.00 | -0.73 | 68615 | 79.74 | 13110 | 6005 | 2026-08-14 11:49:55 |
| Union Bank Of India | UNIONBANK | 187.33 | 189.34 | 186.5 | 186.5 | 187.75 | 1.25 | 0.67 | 7538714 | 141.54 | 205.49 | 38.3 | 2026-08-14 11:49:56 |
| United Breweries Ltd. | UBL | 1390.5 | 1396.4 | 1376.5 | 1389.7 | 1381.2 | -8.50 | -0.61 | 18713 | 2.58 | 2299.7 | 1276 | 2026-08-14 11:49:50 |
| United Spirits Ltd. | UNITDSPR | 1515.5 | 1538.8 | 1510.1 | 1515 | 1533.9 | 18.90 | 1.25 | 124510 | 19.10 | 1700 | 730.55 | 2026-08-14 11:49:59 |
| UNO Minda Ltd. | UNOMINDA | 1240.3 | 1246.9 | 1230.1 | 1240 | 1238 | -2.00 | -0.16 | 97565 | 12.08 | 1382 | 435 | 2026-08-14 11:49:57 |
| UPL Ltd. | UPL | 568.2 | 568.2 | 558.05 | 568.15 | 560.3 | -7.85 | -1.38 | 654086 | 36.65 | 812.2 | 451.85 | 2026-08-14 11:49:56 |
| Usha Martin Ltd. | USHAMART | 495 | 496.95 | 488.25 | 497.35 | 491.15 | -6.20 | -1.25 | 96684 | 4.75 | 527.5 | 115.2 | 2026-08-14 11:49:56 |
| UTI Asset Management Company Ltd. | UTIAMC | 909 | 913.45 | 906.5 | 908.5 | 910.5 | 2.00 | 0.22 | 14430 | 1.31 | 1494.8 | 608 | 2026-08-14 11:49:56 |
| V-Guard Industries Ltd. | VGUARD | 330.8 | 334.2 | 329.15 | 331.7 | 330 | -1.70 | -0.51 | 231677 | 7.65 | 577.45 | 224.95 | 2026-08-14 11:49:46 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 233.1 | 236.25 | 227.3 | 233.4 | 228.7 | -4.70 | -2.01 | 203662 | 4.66 | 542.4 | 174.13 | 2026-08-14 11:49:32 |
| Vardhman Textiles Ltd. | VTL | 590 | 596.55 | 589.8 | 590.85 | 594.55 | 3.70 | 0.63 | 38763 | 2.30 | 688 | 270 | 2026-08-14 11:49:53 |
| Varroc Engineering Ltd. | VARROC | 848 | 860 | 838.05 | 841.95 | 845.45 | 3.50 | 0.42 | 191967 | 16.23 | 864.9 | 239.45 | 2026-08-14 11:49:52 |
| Varun Beverages Ltd. | VBL | 440.05 | 440.35 | 436.05 | 440.5 | 436.3 | -4.20 | -0.95 | 222796 | 9.72 | 1702.8 | 381 | 2026-08-14 10:34:58 |
| Vedant Fashions Ltd. | MANYAVAR | 526 | 532.25 | 519.15 | 523 | 524.95 | 1.95 | 0.37 | 171726 | 9.01 | 1512 | 329.2 | 2026-08-14 11:49:56 |
| Vedanta Ltd. | VEDL | 270 | 271.1 | 266.55 | 271.1 | 270.45 | -0.65 | -0.24 | 6245569 | 168.91 | 795 | 208.1 | 2026-08-14 11:49:59 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1479 | 1508 | 1465 | 1486.5 | 1488.3 | 1.80 | 0.12 | 86606 | 12.89 | 1573 | 342.85 | 2026-08-14 11:49:45 |
| VIP Industries Ltd. | VIPIND | 306.7 | 309 | 299.3 | 307.7 | 300 | -7.70 | -2.50 | 143663 | 4.31 | 765 | 248.35 | 2026-08-14 11:49:56 |
| Vishal Mega Mart Ltd. | VMM | 107 | 107.28 | 106.5 | 107 | 106.67 | -0.33 | -0.31 | 527327 | 5.62 | 2026-08-14 10:34:59 | ||
| Vodafone Idea Ltd. | IDEA | 13.53 | 14.14 | 13.49 | 13.51 | 14.08 | 0.57 | 4.22 | 486398664 | 684.85 | 19.18 | 5.7 | 2026-08-14 11:49:59 |
| Voltas Ltd. | VOLTAS | 1292 | 1320 | 1290 | 1289.5 | 1316.3 | 26.80 | 2.08 | 857735 | 112.90 | 1944.9 | 737.2 | 2026-08-14 11:49:59 |
| Waaree Energies Ltd. | WAAREEENER | 2703.9 | 2703.9 | 2660.1 | 2687 | 2667 | -20.00 | -0.74 | 153700 | 40.99 | 2026-08-14 10:34:59 | ||
| Welspun Corp Ltd. | WELCORP | 1889.8 | 1894 | 1874.2 | 1883.9 | 1887.7 | 3.80 | 0.20 | 212453 | 40.10 | 1894 | 177.65 | 2026-08-14 11:49:55 |
| Welspun Living Ltd. | WELSPUNLIV | 170 | 178 | 165.16 | 159.83 | 169.2 | 9.37 | 5.86 | 52556259 | 889.25 | 212.95 | 62 | 2026-08-14 11:49:59 |
| Westlife Foodworld Ltd | WESTLIFE | 592 | 597.75 | 584.25 | 588.75 | 589.75 | 1.00 | 0.17 | 20557 | 1.21 | 1024.95 | 398.4 | 2026-08-14 11:49:38 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 785 | 792.45 | 780.5 | 784.8 | 782.75 | -2.05 | -0.26 | 34606 | 2.71 | 2449.7 | 753.15 | 2026-08-14 11:49:56 |
| Wipro Ltd. | WIPRO | 183.55 | 185.84 | 183.1 | 183.1 | 184.29 | 1.19 | 0.65 | 4675381 | 86.16 | 596 | 169 | 2026-08-14 11:49:56 |
| Wockhardt Ltd. | WOCKPHARMA | 1916 | 1959.3 | 1908.1 | 1912.9 | 1937.4 | 24.50 | 1.28 | 338599 | 65.60 | 2422.3 | 145.15 | 2026-08-14 11:49:56 |
| Yes Bank Ltd. | YESBANK | 22.98 | 23 | 22.8 | 22.98 | 22.83 | -0.15 | -0.65 | 17670349 | 40.34 | 32.85 | 14.4 | 2026-08-14 11:49:55 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 97 | 104.74 | 95.46 | 96.75 | 102.62 | 5.87 | 6.07 | 55034750 | 564.77 | 292 | 68 | 2026-08-14 11:49:59 |
| Zensar Technologies Ltd. | ZENSARTECH | 498.65 | 501.7 | 490.05 | 498.65 | 490.75 | -7.90 | -1.58 | 276256 | 13.56 | 984.95 | 201.5 | 2026-08-14 11:49:56 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 2616.2 | 2642.6 | 2608 | 2616.2 | 2629.9 | 13.70 | 0.52 | 19328 | 5.08 | 18250 | 2266 | 2026-08-14 11:49:52 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1168.9 | 1173.3 | 1150.2 | 1167.3 | 1151.5 | -15.80 | -1.35 | 414160 | 47.69 | 1324.3 | 350.25 | 2026-08-14 11:49:55 |
