Select Exchange & Index:
NIFTY500
22657.00
updated on: 29-May-2026 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 23012.80 | Prev. Close | 22967.40 |
|---|---|---|---|
| Day High | 23075.25 | 52 Week High | 24144.20 |
| Day Low | 22598.45 | 52 Week Low | 20385.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7219 | 7253 | 34.00 | 0.47 |
| Aditya Birla Fashion and Retail Ltd. | 64.06 | 64.61 | 0.55 | 0.86 |
| Aditya Birla Sun Life AMC Ltd. | 1027.3 | 1064 | 36.70 | 3.57 |
| Aegis Logistics Ltd. | 714 | 748.45 | 34.45 | 4.82 |
| Aether Industries Ltd. | 1094.7 | 1098 | 3.30 | 0.30 |
| Afcons Infrastructure Ltd. | 318.05 | 339.05 | 21.00 | 6.60 |
| AIA Engineering Ltd. | 4428.1 | 4503.6 | 75.50 | 1.71 |
| Alkem Laboratories Ltd. | 5451.5 | 5498 | 46.50 | 0.85 |
| Amber Enterprises India Ltd. | 7516 | 7615 | 99.00 | 1.32 |
| Angel One Ltd. | 336.95 | 337.3 | 0.35 | 0.10 |
| Balkrishna Industries Ltd. | 2194.7 | 2205.5 | 10.80 | 0.49 |
| Bandhan Bank Ltd. | 205.83 | 208.3 | 2.47 | 1.20 |
| Bharat Forge Ltd. | 1938.6 | 1957.2 | 18.60 | 0.96 |
| Bikaji Foods International Ltd. | 637.8 | 650.05 | 12.25 | 1.92 |
| Bosch Ltd. | 36035 | 36625 | 590.00 | 1.64 |
| Caplin Point Laboratories Ltd. | 2023.3 | 2024.5 | 1.20 | 0.06 |
| Capri Global Capital Ltd. | 189.9 | 198.36 | 8.46 | 4.45 |
| Central Depository Services (India) Ltd. | 1243.8 | 1244.6 | 0.80 | 0.06 |
| Century Plyboards (India) Ltd. | 770.35 | 773.35 | 3.00 | 0.39 |
| Chennai Petroleum Corporation Ltd. | 1053.1 | 1058.2 | 5.10 | 0.48 |
| City Union Bank Ltd. | 253.85 | 255.45 | 1.60 | 0.63 |
| Clean Science And Technology Ltd. | 756.55 | 797.5 | 40.95 | 5.41 |
| Coforge Ltd. | 1388.4 | 1421.8 | 33.40 | 2.41 |
| Cohance Lifesciences Ltd. | 428.75 | 431.5 | 2.75 | 0.64 |
| Computer Age Management Services Ltd. | 787 | 791.5 | 4.50 | 0.57 |
| Craftsman Automation Ltd. | 8688.5 | 9074 | 385.50 | 4.44 |
| CreditAccess Grameen Ltd. | 1288.4 | 1295.5 | 7.10 | 0.55 |
| E.I.D. - Parry (India) Ltd. | 743.4 | 755.4 | 12.00 | 1.61 |
| Emmvee Photovoltaic Power Ltd. | 312.1 | 325.3 | 13.20 | 4.23 |
| Eris Lifesciences Ltd. | 1350.8 | 1399 | 48.20 | 3.57 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2651.5 | 2654.8 | 3.30 | 0.12 |
| GE Vernova T&D India Ltd. | 5097.7 | 5148.6 | 50.90 | 1.00 |
| GMR Airports Ltd. | 97.84 | 100.37 | 2.53 | 2.59 |
| Go Digit General Insurance Ltd. | 304.4 | 305.5 | 1.10 | 0.36 |
| Godawari Power And Ispat Ltd. | 281.8 | 288.05 | 6.25 | 2.22 |
| Gujarat Energy Ltd. | 369.8 | 401.15 | 31.35 | 8.48 |
| HBL Engineering Ltd. | 817.5 | 822.6 | 5.10 | 0.62 |
| HCL Technologies Ltd. | 1165.2 | 1183.8 | 18.60 | 1.60 |
| HFCL Ltd. | 173.92 | 179.94 | 6.02 | 3.46 |
| Hitachi Energy India Ltd. | 37550 | 38445 | 895.00 | 2.38 |
| Hyundai Motor India Ltd. | 1913.6 | 1924 | 10.40 | 0.54 |
| IDBI Bank Ltd. | 73.49 | 73.83 | 0.34 | 0.46 |
| Indegene Ltd. | 518.9 | 521.55 | 2.65 | 0.51 |
| Indian Energy Exchange Ltd. | 126.59 | 128.31 | 1.72 | 1.36 |
| Indian Renewable Energy Development Agency Ltd. | 130.2 | 133.25 | 3.05 | 2.34 |
| Indus Towers Ltd. | 436.25 | 442.05 | 5.80 | 1.33 |
| Infosys Ltd. | 1159.9 | 1160.9 | 1.00 | 0.09 |
| Intellect Design Arena Ltd. | 710.1 | 716.85 | 6.75 | 0.95 |
| International Gemological Institute Ltd. | 369.9 | 371.8 | 1.90 | 0.51 |
| Inventurus Knowledge Solutions Ltd. | 1637.5 | 1675.6 | 38.10 | 2.33 |
| Jindal Saw Ltd. | 246.07 | 247.09 | 1.02 | 0.41 |
| JSW Dulux Ltd. | 2905.6 | 3151.8 | 246.20 | 8.47 |
| JSW Holdings Ltd. | 12602 | 13177 | 575.00 | 4.56 |
| Jubilant FoodWorks Ltd. | 427.3 | 427.5 | 0.20 | 0.05 |
| Jubilant Pharmova Ltd. | 991.75 | 995 | 3.25 | 0.33 |
| K.P.R. Mill Ltd. | 937.55 | 966.5 | 28.95 | 3.09 |
| Kalpataru Projects International Ltd. | 1274.4 | 1305 | 30.60 | 2.40 |
| Kalyan Jewellers India Ltd. | 354.75 | 355.05 | 0.30 | 0.08 |
| KFin Technologies Ltd. | 848.15 | 857.75 | 9.60 | 1.13 |
| Kirloskar Oil Engines Ltd. | 1830 | 1928 | 98.00 | 5.36 |
| KPIT Technologies Ltd. | 771.8 | 771.95 | 0.15 | 0.02 |
| L&T Finance Ltd. | 281.7 | 286.6 | 4.90 | 1.74 |
| Larsen & Toubro Ltd. | 4047.5 | 4076.5 | 29.00 | 0.72 |
| Latent View Analytics Ltd. | 316.9 | 322.55 | 5.65 | 1.78 |
| Lodha Developers Ltd. | 923.65 | 938.1 | 14.45 | 1.56 |
| LTM Ltd. | 3988.6 | 4061.6 | 73.00 | 1.83 |
| Mazagon Dock Shipbuilders Ltd. | 2455.1 | 2456.5 | 1.40 | 0.06 |
| Medplus Health Services Ltd. | 881.85 | 895.2 | 13.35 | 1.51 |
| Metropolis Healthcare Ltd. | 536.15 | 555.35 | 19.20 | 3.58 |
| Minda Corporation Ltd. | 623.85 | 624.4 | 0.55 | 0.09 |
| Mphasis Ltd. | 2232.9 | 2271.4 | 38.50 | 1.72 |
| Muthoot Finance Ltd. | 3306.9 | 3342.9 | 36.00 | 1.09 |
| NBCC (India) Ltd. | 99.1 | 100.26 | 1.16 | 1.17 |
| Netweb Technologies India Ltd. | 4072 | 4670.7 | 598.70 | 14.70 |
| Neuland Laboratories Ltd. | 16772 | 17088 | 316.00 | 1.88 |
| Nippon Life India Asset Management Ltd. | 1088.9 | 1100.2 | 11.30 | 1.04 |
| Nuvama Wealth Management Ltd. | 1537.2 | 1554.6 | 17.40 | 1.13 |
| Nuvoco Vistas Corporation Ltd. | 331.75 | 348.65 | 16.90 | 5.09 |
| Oberoi Realty Ltd. | 1692.6 | 1707.1 | 14.50 | 0.86 |
| Onesource Specialty Pharma Ltd. | 1791.1 | 1824.6 | 33.50 | 1.87 |
| Page Industries Ltd. | 38145 | 38195 | 50.00 | 0.13 |
| Patanjali Foods Ltd. | 454.75 | 456.2 | 1.45 | 0.32 |
| PCBL Chemical Ltd. | 287.5 | 289.85 | 2.35 | 0.82 |
| Persistent Systems Ltd. | 5098.4 | 5194.3 | 95.90 | 1.88 |
| PG Electroplast Ltd. | 476.05 | 482.55 | 6.50 | 1.37 |
| Pidilite Industries Ltd. | 1480.7 | 1482.8 | 2.10 | 0.14 |
| Poly Medicure Ltd. | 1330.3 | 1349.7 | 19.40 | 1.46 |
| Premier Energies Ltd. | 1046 | 1061 | 15.00 | 1.43 |
| PVR Inox Ltd. | 957.8 | 962.6 | 4.80 | 0.50 |
| Radico Khaitan Ltd. | 3439.3 | 3518.6 | 79.30 | 2.31 |
| Rainbow Children's Medicare Ltd. | 1377.1 | 1380.3 | 3.20 | 0.23 |
| Ramkrishna Forgings Ltd. | 566.1 | 566.4 | 0.30 | 0.05 |
| Raymond Ltd. | 532 | 540.4 | 8.40 | 1.58 |
| Redington Ltd. | 222.8 | 224.33 | 1.53 | 0.69 |
| RR Kabel Ltd. | 1951 | 2056.3 | 105.30 | 5.40 |
| Sammaan Capital Ltd. | 173.32 | 177.01 | 3.69 | 2.13 |
| Samvardhana Motherson International Ltd. | 142.41 | 145.74 | 3.33 | 2.34 |
| Saregama India Ltd. | 417.3 | 424.15 | 6.85 | 1.64 |
| SBFC Finance Ltd. | 90.77 | 94.3 | 3.53 | 3.89 |
| Siemens Energy India Ltd. | 3766.1 | 3872.1 | 106.00 | 2.81 |
| Signatureglobal (India) Ltd. | 801.4 | 852.7 | 51.30 | 6.40 |
| Sobha Ltd. | 1395 | 1418 | 23.00 | 1.65 |
| Star Health and Allied Insurance Company Ltd. | 524.65 | 527.95 | 3.30 | 0.63 |
| Sterlite Technologies Ltd. | 510.65 | 536.15 | 25.50 | 4.99 |
| Sumitomo Chemical India Ltd. | 495.5 | 501.55 | 6.05 | 1.22 |
| Swan Corp Ltd. | 321.45 | 329.3 | 7.85 | 2.44 |
| Syrma SGS Technology Ltd. | 1053.8 | 1088.55 | 34.75 | 3.30 |
| Tamilnad Mercantile Bank Ltd. | 679.05 | 692.55 | 13.50 | 1.99 |
| Tanla Platforms Ltd. | 522.85 | 525.4 | 2.55 | 0.49 |
| Tata Investment Corporation Ltd. | 682.85 | 690.15 | 7.30 | 1.07 |
| Tech Mahindra Ltd. | 1455.6 | 1483.9 | 28.30 | 1.94 |
| Techno Electric & Engineering Company Ltd. | 1072.6 | 1079.2 | 6.60 | 0.62 |
| Tejas Networks Ltd. | 494.25 | 520.4 | 26.15 | 5.29 |
| The Federal Bank Ltd. | 288.9 | 288.95 | 0.05 | 0.02 |
| Thermax Ltd. | 4590.6 | 4982.7 | 392.10 | 8.54 |
| Triveni Turbine Ltd. | 719.15 | 741.5 | 22.35 | 3.11 |
| Vijaya Diagnostic Centre Ltd. | 1261.4 | 1308.5 | 47.10 | 3.73 |
| VIP Industries Ltd. | 296.35 | 299.4 | 3.05 | 1.03 |
| Vishal Mega Mart Ltd. | 121.45 | 121.77 | 0.32 | 0.26 |
| Waaree Energies Ltd. | 3129.1 | 3140.8 | 11.70 | 0.37 |
| Welspun Corp Ltd. | 1372.9 | 1376.9 | 4.00 | 0.29 |
| Wipro Ltd. | 201.58 | 204.25 | 2.67 | 1.32 |
| Wockhardt Ltd. | 1771 | 2031.4 | 260.40 | 14.70 |
| Yes Bank Ltd. | 22.76 | 23.15 | 0.39 | 1.71 |
| Zee Entertainment Enterprises Ltd. | 91.46 | 93.11 | 1.65 | 1.80 |
| Zensar Technologies Ltd. | 491.3 | 494.15 | 2.85 | 0.58 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1112.1 | 1104.5 | -7.60 | -0.68 |
| 3M India Ltd. | 33225 | 32810 | -415.00 | -1.25 |
| Aarti Industries Ltd. | 500.75 | 475 | -25.75 | -5.14 |
| Aavas Financiers Ltd. | 1369 | 1343.1 | -25.90 | -1.89 |
| Abbott India Ltd. | 27735 | 26855 | -880.00 | -3.17 |
| ACC Ltd. | 1426.6 | 1399.3 | -27.30 | -1.91 |
| Action Construction Equipment Ltd. | 906.25 | 884.95 | -21.30 | -2.35 |
| Adani Energy Solutions Ltd. | 1540.1 | 1513.3 | -26.80 | -1.74 |
| Adani Enterprises Ltd. | 2973.1 | 2937.4 | -35.70 | -1.20 |
| Adani Green Energy Ltd. | 1489.9 | 1475.4 | -14.50 | -0.97 |
| Adani Ports and Special Economic Zone Ltd. | 1824.5 | 1804.6 | -19.90 | -1.09 |
| Adani Power Ltd. | 248.91 | 243.37 | -5.54 | -2.23 |
| Adani Total Gas Ltd. | 808.55 | 773.3 | -35.25 | -4.36 |
| Aditya Birla Capital Ltd. | 364.9 | 363.3 | -1.60 | -0.44 |
| Aditya Birla Lifestyle Brands Ltd. | 102 | 100.17 | -1.83 | -1.79 |
| Aditya Birla Real Estate Ltd. | 1252.8 | 1243.8 | -9.00 | -0.72 |
| Aegis Vopak Terminals Ltd. | 205.76 | 196.16 | -9.60 | -4.67 |
| Affle 3i Ltd. | 1477.2 | 1463 | -14.20 | -0.96 |
| Ajanta Pharma Ltd. | 3020.8 | 2928.9 | -91.90 | -3.04 |
| Akums Drugs & Pharmaceuticals Ltd. | 535.25 | 524.5 | -10.75 | -2.01 |
| Alembic Pharmaceuticals Ltd. | 754.2 | 736.1 | -18.10 | -2.40 |
| Alkyl Amines Chemicals Ltd. | 1692 | 1651.3 | -40.70 | -2.41 |
| Allcargo Logistics Ltd. | 9.14 | 9.1 | -0.04 | -0.44 |
| Alok Industries Ltd. | 12.88 | 12.75 | -0.13 | -1.01 |
| Amara Raja Energy & Mobility Ltd. | 905.95 | 886.1 | -19.85 | -2.19 |
| Ambuja Cements Ltd. | 459.75 | 447.85 | -11.90 | -2.59 |
| Anand Rathi Wealth Ltd. | 3566.7 | 3450.7 | -116.00 | -3.25 |
| Anupam Rasayan India Ltd. | 1368 | 1293.9 | -74.10 | -5.42 |
| Apar Industries Ltd. | 13426 | 13118 | -308.00 | -2.29 |
| APL Apollo Tubes Ltd. | 1867.7 | 1831.1 | -36.60 | -1.96 |
| Apollo Hospitals Enterprise Ltd. | 8272.5 | 8176.5 | -96.00 | -1.16 |
| Apollo Tyres Ltd. | 399.75 | 394.5 | -5.25 | -1.31 |
| Aptus Value Housing Finance India Ltd. | 262.7 | 260.3 | -2.40 | -0.91 |
| Archean Chemical Industries Ltd. | 534.15 | 525.25 | -8.90 | -1.67 |
| Asahi India Glass Ltd. | 918.55 | 902.6 | -15.95 | -1.74 |
| Ashok Leyland Ltd. | 163.62 | 155.44 | -8.18 | -5.00 |
| Asian Paints Ltd. | 2671.9 | 2671.6 | -0.30 | -0.01 |
| Aster DM Healthcare Ltd. | 741.25 | 728.35 | -12.90 | -1.74 |
| Astral Ltd. | 1598.6 | 1578.2 | -20.40 | -1.28 |
| Astrazeneca Pharma India Ltd. | 8648 | 8631.5 | -16.50 | -0.19 |
| Atul Ltd. | 7002.5 | 6855.5 | -147.00 | -2.10 |
| AU Small Finance Bank Ltd. | 1005 | 984.7 | -20.30 | -2.02 |
| Aurobindo Pharma Ltd. | 1435.9 | 1426.4 | -9.50 | -0.66 |
| Authum Investment & Infrastructure Ltd. | 497 | 478.75 | -18.25 | -3.67 |
| Avanti Feeds Ltd. | 1297.4 | 1203.6 | -93.80 | -7.23 |
| Avenue Supermarts Ltd. | 4124.4 | 4054.5 | -69.90 | -1.69 |
| AWL Agri Business Ltd. | 193.46 | 192.3 | -1.16 | -0.60 |
| Axis Bank Ltd. | 1304.1 | 1286.6 | -17.50 | -1.34 |
| Bajaj Auto Ltd. | 10808.5 | 10460 | -348.50 | -3.22 |
| Bajaj Finance Ltd. | 931.15 | 908.25 | -22.90 | -2.46 |
| Bajaj Finserv Ltd. | 1809.1 | 1783.6 | -25.50 | -1.41 |
| Bajaj Holdings & Investment Ltd. | 10556 | 10361 | -195.00 | -1.85 |
| Bajaj Housing Finance Ltd. | 86.02 | 84.89 | -1.13 | -1.31 |
| Balaji Amines Ltd. | 1821 | 1775.6 | -45.40 | -2.49 |
| Balrampur Chini Mills Ltd. | 530.2 | 514.8 | -15.40 | -2.90 |
| Bank Of Baroda | 270.95 | 268.5 | -2.45 | -0.90 |
| Bank Of India | 147 | 139.91 | -7.09 | -4.82 |
| Bank Of Maharashtra | 80.08 | 79.27 | -0.81 | -1.01 |
| BASF India Ltd. | 3430.2 | 3399.7 | -30.50 | -0.89 |
| Bata India Ltd. | 692.6 | 668.95 | -23.65 | -3.41 |
| Bayer CropScience Ltd. | 4615.8 | 4509.5 | -106.30 | -2.30 |
| BEML Ltd. | 1832.6 | 1722.4 | -110.20 | -6.01 |
| Berger Paints India Ltd. | 526.95 | 500.6 | -26.35 | -5.00 |
| Bharat Dynamics Ltd. | 1282.2 | 1204.6 | -77.60 | -6.05 |
| Bharat Electronics Ltd. | 419.1 | 410.75 | -8.35 | -1.99 |
| Bharat Heavy Electricals Ltd. | 422.35 | 416.75 | -5.60 | -1.33 |
| Bharat Petroleum Corporation Ltd. | 307.15 | 298.1 | -9.05 | -2.95 |
| Bharti Airtel Ltd. | 1852.2 | 1829 | -23.20 | -1.25 |
| Biocon Ltd. | 432.2 | 428.65 | -3.55 | -0.82 |
| Birla Corporation Ltd. | 1006.45 | 997.3 | -9.15 | -0.91 |
| Birlasoft Ltd. | 328.1 | 319.35 | -8.75 | -2.67 |
| BLS International Services Ltd. | 264.85 | 260.9 | -3.95 | -1.49 |
| Blue Dart Express Ltd. | 4773 | 4741.5 | -31.50 | -0.66 |
| Blue Jet Healthcare Ltd. | 470.25 | 449.35 | -20.90 | -4.44 |
| Blue Star Ltd. | 1657.1 | 1589 | -68.10 | -4.11 |
| Bombay Burmah Trading Corporation Ltd. | 1536.6 | 1501.6 | -35.00 | -2.28 |
| Borosil Renewables Ltd. | 507.6 | 501.75 | -5.85 | -1.15 |
| Brainbees Solutions Ltd. | 229.53 | 225.49 | -4.04 | -1.76 |
| Brigade Enterprises Ltd. | 659.75 | 652.35 | -7.40 | -1.12 |
| Britannia Industries Ltd. | 5335.5 | 5204.5 | -131.00 | -2.46 |
| BSE Ltd. | 4248.4 | 4146.1 | -102.30 | -2.41 |
| Campus Activewear Ltd. | 253.8 | 253.2 | -0.60 | -0.24 |
| Can Fin Homes Ltd. | 832.95 | 829.65 | -3.30 | -0.40 |
| Canara Bank | 134.16 | 130.8 | -3.36 | -2.50 |
| Carborundum Universal Ltd. | 1035 | 1029.05 | -5.95 | -0.57 |
| Castrol India Ltd. | 185.37 | 183.22 | -2.15 | -1.16 |
| CCL Products (India) Ltd. | 1071 | 1053.8 | -17.20 | -1.61 |
| CE Info Systems Ltd. | 845.4 | 819.75 | -25.65 | -3.03 |
| Ceat Ltd. | 3295.3 | 3241 | -54.30 | -1.65 |
| Cello World Ltd. | 393.8 | 368.25 | -25.55 | -6.49 |
| Central Bank Of India | 30.84 | 30.77 | -0.07 | -0.23 |
| Cera Sanitaryware Ltd. | 5797.5 | 5564.5 | -233.00 | -4.02 |
| CESC Ltd. | 185.87 | 182.09 | -3.78 | -2.03 |
| CG Power and Industrial Solutions Ltd. | 934.8 | 917.45 | -17.35 | -1.86 |
| Chalet Hotels Ltd. | 799.9 | 784.6 | -15.30 | -1.91 |
| Chambal Fertilisers and Chemicals Ltd. | 478.15 | 466.4 | -11.75 | -2.46 |
| Chemplast Sanmar Ltd. | 222.23 | 216.41 | -5.82 | -2.62 |
| Choice International Ltd. | 685.75 | 672.3 | -13.45 | -1.96 |
| Cholamandalam Financial Holdings Ltd. | 1636.9 | 1582 | -54.90 | -3.35 |
| Cholamandalam Investment and Finance Company Ltd. | 1579.2 | 1537.7 | -41.50 | -2.63 |
| CIE Automotive India Ltd. | 457.75 | 446.45 | -11.30 | -2.47 |
| Cipla Ltd. | 1418.2 | 1401 | -17.20 | -1.21 |
| Coal India Ltd. | 463.05 | 457.9 | -5.15 | -1.11 |
| Cochin Shipyard Ltd. | 1523.9 | 1467.4 | -56.50 | -3.71 |
| Colgate-Palmolive (India) Ltd. | 2087.4 | 2059.9 | -27.50 | -1.32 |
| Concord Biotech Ltd. | 1099.6 | 1051.2 | -48.40 | -4.40 |
| Container Corporation Of India Ltd. | 472.3 | 463.65 | -8.65 | -1.83 |
| Coromandel International Ltd. | 1831.7 | 1753.6 | -78.10 | -4.26 |
| CRISIL Ltd. | 3987.3 | 3948.4 | -38.90 | -0.98 |
| Crompton Greaves Consumer Electricals Ltd. | 288.25 | 281.15 | -7.10 | -2.46 |
| Cummins India Ltd. | 6027.5 | 5881 | -146.50 | -2.43 |
| Cyient Ltd. | 917.5 | 908.25 | -9.25 | -1.01 |
| Dabur India Ltd. | 445.45 | 443.4 | -2.05 | -0.46 |
| Dalmia Bharat Ltd. | 1792.1 | 1748.2 | -43.90 | -2.45 |
| Data Patterns (India) Ltd. | 4139.2 | 4043.1 | -96.10 | -2.32 |
| DCM Shriram Ltd. | 1079.3 | 1036.7 | -42.60 | -3.95 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1448.3 | 1410.1 | -38.20 | -2.64 |
| Deepak Nitrite Ltd. | 1714.8 | 1682 | -32.80 | -1.91 |
| Delhivery Ltd. | 459.75 | 452.35 | -7.40 | -1.61 |
| Devyani International Ltd. | 117.16 | 115.36 | -1.80 | -1.54 |
| Divi's Laboratories Ltd. | 6797.5 | 6667 | -130.50 | -1.92 |
| Dixon Technologies (India) Ltd. | 11756 | 11524 | -232.00 | -1.97 |
| DLF Ltd. | 593.9 | 590.6 | -3.30 | -0.56 |
| DOMS Industries Ltd. | 2209.4 | 2185.1 | -24.30 | -1.10 |
| Dr. Lal Pathlabs Ltd. | 1617.2 | 1607.4 | -9.80 | -0.61 |
| Dr. Reddy's Laboratories Ltd. | 1319 | 1303.5 | -15.50 | -1.18 |
| Easy Trip Planners Ltd. | 7.41 | 7.16 | -0.25 | -3.37 |
| eClerx Services Ltd. | 1540.9 | 1507.8 | -33.10 | -2.15 |
| Eicher Motors Ltd. | 7419 | 7177 | -242.00 | -3.26 |
| EIH Ltd. | 313.2 | 296.2 | -17.00 | -5.43 |
| Elecon Engineering Company Ltd. | 532.7 | 510 | -22.70 | -4.26 |
| Elgi Equipments Ltd. | 577.9 | 573.45 | -4.45 | -0.77 |
| Emami Ltd. | 400.45 | 399.1 | -1.35 | -0.34 |
| Emcure Pharmaceuticals Ltd. | 1725.3 | 1696 | -29.30 | -1.70 |
| Endurance Technologies Ltd. | 2749.5 | 2722.6 | -26.90 | -0.98 |
| Engineers India Ltd. | 234.4 | 231.7 | -2.70 | -1.15 |
| EPL Ltd. | 215.39 | 213.65 | -1.74 | -0.81 |
| Equitas Small Finance Bank Ltd. | 72.18 | 70.21 | -1.97 | -2.73 |
| Escorts Kubota Ltd. | 2880.4 | 2859.8 | -20.60 | -0.72 |
| Eternal Ltd. | 256.51 | 250.58 | -5.93 | -2.31 |
| Exide Industries Ltd. | 394.15 | 386.5 | -7.65 | -1.94 |
| FDC Ltd. | 429.55 | 405 | -24.55 | -5.72 |
| Finolex Cables Ltd. | 1177.25 | 1136.3 | -40.95 | -3.48 |
| Finolex Industries Ltd. | 191.93 | 186.22 | -5.71 | -2.98 |
| Firstsource Solutions Ltd. | 264.97 | 262.73 | -2.24 | -0.85 |
| Five-Star Business Finance Ltd. | 454.45 | 445.15 | -9.30 | -2.05 |
| Fortis Healthcare Ltd. | 960.9 | 928.45 | -32.45 | -3.38 |
| FSN E-Commerce Ventures Ltd. | 263.15 | 262.3 | -0.85 | -0.32 |
| GAIL (India) Ltd. | 169 | 164.51 | -4.49 | -2.66 |
| General Insurance Corporation of India | 390.6 | 381.25 | -9.35 | -2.39 |
| Gillette India Ltd. | 8273.5 | 8016.5 | -257.00 | -3.11 |
| Gland Pharma Ltd. | 2313 | 2250 | -63.00 | -2.72 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2296.2 | 2210.2 | -86.00 | -3.75 |
| Glenmark Pharmaceuticals Ltd. | 2384.9 | 2274.9 | -110.00 | -4.61 |
| Global Health Ltd. | 1207.8 | 1189 | -18.80 | -1.56 |
| GMM Pfaudler Ltd. | 787.15 | 766.7 | -20.45 | -2.60 |
| Godfrey Phillips India Ltd. | 2310.9 | 2282.8 | -28.10 | -1.22 |
| Godrej Agrovet Ltd. | 588.15 | 576.2 | -11.95 | -2.03 |
| Godrej Consumer Products Ltd. | 1044.4 | 1029.3 | -15.10 | -1.45 |
| Godrej Industries Ltd. | 1134.1 | 1107.3 | -26.80 | -2.36 |
| Godrej Properties Ltd. | 1788.6 | 1762.7 | -25.90 | -1.45 |
| Granules India Ltd. | 782.6 | 773.85 | -8.75 | -1.12 |
| Graphite India Ltd. | 746.8 | 727.75 | -19.05 | -2.55 |
| Grasim Industries Ltd. | 3170 | 3122.4 | -47.60 | -1.50 |
| Gravita India Ltd. | 1668.5 | 1612.9 | -55.60 | -3.33 |
| Grindwell Norton Ltd. | 1912.3 | 1839.8 | -72.50 | -3.79 |
| Gujarat Ambuja Exports Ltd. | 160.47 | 154.89 | -5.58 | -3.48 |
| Gujarat Fluorochemicals Ltd. | 3682.1 | 3629 | -53.10 | -1.44 |
| Gujarat Mineral Development Corporation Ltd. | 699.1 | 670 | -29.10 | -4.16 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 516.15 | 504.3 | -11.85 | -2.30 |
| Gujarat Pipavav Port Ltd. | 159.11 | 157.35 | -1.76 | -1.11 |
| Happiest Minds Technologies Ltd. | 378.6 | 371.7 | -6.90 | -1.82 |
| Happy Forgings Ltd. | 1416.9 | 1387.4 | -29.50 | -2.08 |
| Havells India Ltd. | 1211 | 1176.8 | -34.20 | -2.82 |
| HDFC Asset Management Company Ltd. | 2716.3 | 2674.3 | -42.00 | -1.55 |
| HDFC Bank Ltd. | 758.65 | 744.55 | -14.10 | -1.86 |
| HDFC Life Insurance Company Ltd. | 609.6 | 594.8 | -14.80 | -2.43 |
| HEG Ltd. | 579.75 | 566.85 | -12.90 | -2.23 |
| Hero MotoCorp Ltd. | 5075 | 4903 | -172.00 | -3.39 |
| Hexaware Technologies Ltd. | 508.2 | 508 | -0.20 | -0.04 |
| Himadri Speciality Chemical Ltd. | 607.2 | 606.45 | -0.75 | -0.12 |
| Hindalco Industries Ltd. | 1149.7 | 1126.7 | -23.00 | -2.00 |
| Hindustan Aeronautics Ltd. | 4413 | 4303.8 | -109.20 | -2.47 |
| Hindustan Copper Ltd. | 555.35 | 538.7 | -16.65 | -3.00 |
| Hindustan Petroleum Corporation Ltd. | 402.9 | 393.85 | -9.05 | -2.25 |
| Hindustan Unilever Ltd. | 2198.4 | 2153.5 | -44.90 | -2.04 |
| Hindustan Zinc Ltd. | 648.85 | 632.95 | -15.90 | -2.45 |
| Home First Finance Company India Ltd. | 1117.9 | 1065.2 | -52.70 | -4.71 |
| Honasa Consumer Ltd. | 419.95 | 406.4 | -13.55 | -3.23 |
| Honeywell Automation India Ltd. | 36180 | 35520 | -660.00 | -1.82 |
| Housing & Urban Development Corporation Ltd. | 206.24 | 203.51 | -2.73 | -1.32 |
| ICICI Bank Ltd. | 1272.7 | 1256.4 | -16.30 | -1.28 |
| ICICI Lombard General Insurance Company Ltd. | 1850.6 | 1792.2 | -58.40 | -3.16 |
| ICICI Prudential Life Insurance Company Ltd. | 522.9 | 503.95 | -18.95 | -3.62 |
| IDFC First Bank Ltd. | 71.48 | 71.32 | -0.16 | -0.22 |
| IIFL Finance Ltd. | 478.35 | 466.9 | -11.45 | -2.39 |
| Indiamart Intermesh Ltd. | 2020.1 | 2015.7 | -4.40 | -0.22 |
| Indian Bank | 833.35 | 833 | -0.35 | -0.04 |
| Indian Oil Corporation Ltd. | 143.94 | 140.24 | -3.70 | -2.57 |
| Indian Overseas Bank | 33.88 | 33.42 | -0.46 | -1.36 |
| Indian Railway Catering And Tourism Corporation Ltd. | 523.2 | 509.85 | -13.35 | -2.55 |
| Indian Railway Finance Corporation Ltd. | 99.19 | 97.51 | -1.68 | -1.69 |
| Indigo Paints Ltd. | 999.25 | 990.9 | -8.35 | -0.84 |
| Indraprastha Gas Ltd. | 164.61 | 160.47 | -4.14 | -2.52 |
| IndusInd Bank Ltd. | 932.3 | 914.35 | -17.95 | -1.93 |
| Info Edge (India) Ltd. | 1005.65 | 995 | -10.65 | -1.06 |
| Inox India Ltd. | 1524.9 | 1493.6 | -31.30 | -2.05 |
| Inox Wind Ltd. | 95.81 | 93.02 | -2.79 | -2.91 |
| Interglobe Aviation Ltd. | 4570 | 4405 | -165.00 | -3.61 |
| Ipca Laboratories Ltd. | 1572.4 | 1524.4 | -48.00 | -3.05 |
| IRB Infrastructure Developers Ltd. | 21.69 | 21.16 | -0.53 | -2.44 |
| Ircon International Ltd. | 139.66 | 136.9 | -2.76 | -1.98 |
| ITC Hotels Ltd. | 156.43 | 154.85 | -1.58 | -1.01 |
| ITC Ltd. | 291.95 | 286.9 | -5.05 | -1.73 |
| ITI Ltd. | 301.4 | 300.4 | -1.00 | -0.33 |
| Jai Balaji Industries Ltd. | 72.76 | 72.37 | -0.39 | -0.54 |
| Jaiprakash Power Ventures Ltd. | 22.87 | 21.87 | -1.00 | -4.37 |
| JB Chemicals & Pharmaceuticals Ltd. | 2204.2 | 2167.4 | -36.80 | -1.67 |
| JBM Auto Ltd. | 640.8 | 621.45 | -19.35 | -3.02 |
| Jindal Stainless Ltd. | 722.2 | 685.1 | -37.10 | -5.14 |
| Jindal Steel Ltd. | 1220.6 | 1207.2 | -13.40 | -1.10 |
| JIO Financial Services Ltd. | 242.89 | 238.95 | -3.94 | -1.62 |
| JK Cement Ltd. | 5301 | 5171 | -130.00 | -2.45 |
| JK Lakshmi Cement Ltd. | 604 | 590.35 | -13.65 | -2.26 |
| JK Paper Ltd. | 382.45 | 369.15 | -13.30 | -3.48 |
| JK Tyre & Industries Ltd. | 413.3 | 408 | -5.30 | -1.28 |
| JM Financial Ltd. | 131.5 | 130.36 | -1.14 | -0.87 |
| JSW Energy Ltd. | 602.05 | 595.05 | -7.00 | -1.16 |
| JSW Infrastructure Ltd. | 279.55 | 275.3 | -4.25 | -1.52 |
| JSW Steel Ltd. | 1309.3 | 1278 | -31.30 | -2.39 |
| Jubilant Ingrevia Ltd. | 680.45 | 646.2 | -34.25 | -5.03 |
| Jupiter Wagons Ltd. | 298.5 | 290.75 | -7.75 | -2.60 |
| Jyothy Labs Ltd. | 208.6 | 204.55 | -4.05 | -1.94 |
| Jyoti CNC Automation Ltd. | 656.95 | 596 | -60.95 | -9.28 |
| Kajaria Ceramics Ltd. | 1081.4 | 1072.6 | -8.80 | -0.81 |
| Kansai Nerolac Paints Ltd. | 218.34 | 218.06 | -0.28 | -0.13 |
| Karur Vysya Bank Ltd. | 294.05 | 288.75 | -5.30 | -1.80 |
| Kaynes Technology India Ltd. | 3229.6 | 3133.6 | -96.00 | -2.97 |
| KEC International Ltd. | 502.5 | 499.65 | -2.85 | -0.57 |
| KEI Industries Ltd. | 5446.2 | 5267.5 | -178.70 | -3.28 |
| Kirloskar Brothers Ltd. | 1652.4 | 1633 | -19.40 | -1.17 |
| KNR Constructions Ltd. | 131.69 | 126.66 | -5.03 | -3.82 |
| Kotak Mahindra Bank Ltd. | 388.7 | 384.2 | -4.50 | -1.16 |
| KRBL Ltd. | 360.25 | 350.2 | -10.05 | -2.79 |
| Krishna Institute of Medical Sciences Ltd | 784.45 | 758.85 | -25.60 | -3.26 |
| KSB Ltd. | 813.6 | 789.9 | -23.70 | -2.91 |
| L&T Technology Services Ltd. | 3491.6 | 3432.4 | -59.20 | -1.70 |
| Laurus Labs Ltd. | 1381.7 | 1362 | -19.70 | -1.43 |
| Laxmi Organic Industries Ltd. | 151.4 | 148.08 | -3.32 | -2.19 |
| Leela Palaces Hotels & Resorts Ltd. | 414.45 | 413.4 | -1.05 | -0.25 |
| Lemon Tree Hotels Ltd. | 119.58 | 113.95 | -5.63 | -4.71 |
| LIC Housing Finance Ltd. | 556.45 | 533.15 | -23.30 | -4.19 |
| Life Insurance Corporation of India | 415 | 411.35 | -3.65 | -0.88 |
| Linde India Ltd. | 7259 | 7204.5 | -54.50 | -0.75 |
| Lloyds Metals & Energy Ltd. | 1858.8 | 1802.1 | -56.70 | -3.05 |
| Lupin Ltd. | 2276.4 | 2267.7 | -8.70 | -0.38 |
| Mahanagar Gas Ltd. | 1103.2 | 1095 | -8.20 | -0.74 |
| Maharashtra Scooters Ltd. | 13084 | 12768 | -316.00 | -2.42 |
| Maharashtra Seamless Ltd. | 635.2 | 621.6 | -13.60 | -2.14 |
| Mahindra & Mahindra Financial Services Ltd. | 305.2 | 303.65 | -1.55 | -0.51 |
| Mahindra & Mahindra Ltd. | 3121.6 | 3045.6 | -76.00 | -2.43 |
| Mahindra Holidays & Resorts India Ltd. | 219.18 | 218.43 | -0.75 | -0.34 |
| Manappuram Finance Ltd. | 328.75 | 325.4 | -3.35 | -1.02 |
| Mangalore Refinery And Petrochemicals Ltd. | 150.41 | 144.96 | -5.45 | -3.62 |
| Mankind Pharma Ltd. | 2420.4 | 2375.6 | -44.80 | -1.85 |
| Marico Ltd. | 833.8 | 821.7 | -12.10 | -1.45 |
| Maruti Suzuki India Ltd. | 13364 | 13127 | -237.00 | -1.77 |
| Mastek Ltd. | 1632.4 | 1627 | -5.40 | -0.33 |
| Max Financial Services Ltd. | 1682.3 | 1674 | -8.30 | -0.49 |
| Max Healthcare Institute Ltd. | 993.45 | 965.1 | -28.35 | -2.85 |
| Meesho Ltd. | 187.98 | 182.48 | -5.50 | -2.93 |
| Metro Brands Ltd. | 1052.4 | 1024.3 | -28.10 | -2.67 |
| MMTC Ltd. | 65.99 | 64.88 | -1.11 | -1.68 |
| Motherson Sumi Wiring India Ltd. | 39.7 | 38.97 | -0.73 | -1.84 |
| Motilal Oswal Financial Services Ltd. | 894.1 | 879.5 | -14.60 | -1.63 |
| MRF Ltd. | 127040 | 123420 | -3620.00 | -2.85 |
| MTAR Technologies Ltd. | 7889.5 | 7879.5 | -10.00 | -0.13 |
| Multi Commodity Exchange Of India Ltd. | 3158.5 | 2954.5 | -204.00 | -6.46 |
| Narayana Hrudayalaya Ltd. | 1920.2 | 1894 | -26.20 | -1.36 |
| Natco Pharma Ltd. | 1175.8 | 1015.9 | -159.90 | -13.60 |
| National Aluminium Company Ltd. | 433.05 | 424.45 | -8.60 | -1.99 |
| Nava Ltd. | 615 | 592.6 | -22.40 | -3.64 |
| Navin Fluorine International Ltd. | 7244.5 | 7129 | -115.50 | -1.59 |
| NCC Ltd. | 152.15 | 152.03 | -0.12 | -0.08 |
| Nestle India Ltd. | 1427.5 | 1421.5 | -6.00 | -0.42 |
| Network 18 Media & Investments Ltd. | 31.27 | 31.23 | -0.04 | -0.13 |
| NHPC Ltd. | 80.68 | 78.87 | -1.81 | -2.24 |
| NLC India Ltd. | 349.9 | 347.55 | -2.35 | -0.67 |
| NMDC Ltd. | 92.28 | 87.99 | -4.29 | -4.65 |
| NMDC Steel Ltd. | 46.01 | 44.62 | -1.39 | -3.02 |
| NTPC Green Energy Ltd. | 104.33 | 103.52 | -0.81 | -0.78 |
| NTPC Ltd. | 398.15 | 386.9 | -11.25 | -2.83 |
| Oil & Natural Gas Corporation Ltd. | 274.05 | 265.4 | -8.65 | -3.16 |
| Oil India Ltd. | 488 | 476.15 | -11.85 | -2.43 |
| Olectra Greentech Ltd. | 1227.8 | 1180 | -47.80 | -3.89 |
| One97 Communications Ltd. | 1128.2 | 1118.8 | -9.40 | -0.83 |
| Oracle Financial Services Software Ltd. | 10299.5 | 9964 | -335.50 | -3.26 |
| PB Fintech Ltd. | 1784.8 | 1702.5 | -82.30 | -4.61 |
| Petronet LNG Ltd. | 278.8 | 271.05 | -7.75 | -2.78 |
| PI Industries Ltd. | 2847.3 | 2775 | -72.30 | -2.54 |
| Piramal Pharma Ltd. | 174.24 | 172.79 | -1.45 | -0.83 |
| PNB Housing Finance Ltd. | 1077.9 | 1030.5 | -47.40 | -4.40 |
| PNC Infratech Ltd. | 211.72 | 204.8 | -6.92 | -3.27 |
| Polycab India Ltd. | 9664 | 9477.5 | -186.50 | -1.93 |
| Poonawalla Fincorp Ltd. | 394.5 | 382.85 | -11.65 | -2.95 |
| Power Finance Corporation Ltd. | 433.5 | 428.6 | -4.90 | -1.13 |
| Power Grid Corporation Of India Ltd. | 300.15 | 290.55 | -9.60 | -3.20 |
| Praj Industries Ltd. | 383.8 | 352.3 | -31.50 | -8.21 |
| Prestige Estates Projects Ltd. | 1399.8 | 1369.2 | -30.60 | -2.19 |
| Prince Pipes and Fittings Ltd. | 266.35 | 262.15 | -4.20 | -1.58 |
| Procter & Gamble Hygiene and Health Care Ltd. | 10115 | 9651 | -464.00 | -4.59 |
| Punjab National Bank | 106.67 | 106.05 | -0.62 | -0.58 |
| Quess Corp Ltd. | 213.16 | 209.09 | -4.07 | -1.91 |
| Rail Vikas Nigam Ltd. | 252.3 | 245.45 | -6.85 | -2.72 |
| Railtel Corporation Of India Ltd. | 324.3 | 315.3 | -9.00 | -2.78 |
| Rajesh Exports Ltd. | 122.12 | 118 | -4.12 | -3.37 |
| Rashtriya Chemicals and Fertilizers Ltd. | 132.68 | 128.47 | -4.21 | -3.17 |
| Ratnamani Metals & Tubes Ltd. | 2587.3 | 2552.7 | -34.60 | -1.34 |
| RattanIndia Enterprises Ltd. | 35.38 | 34.95 | -0.43 | -1.22 |
| Raymond Lifestyle Ltd. | 710.5 | 706.4 | -4.10 | -0.58 |
| RBL Bank Ltd. | 348.25 | 345 | -3.25 | -0.93 |
| REC Ltd. | 339.7 | 337.65 | -2.05 | -0.60 |
| Reliance Industries Ltd. | 1350.5 | 1321.2 | -29.30 | -2.17 |
| Reliance Power Ltd. | 27.65 | 27.64 | -0.01 | -0.04 |
| Restaurant Brands Asia Ltd. | 69.07 | 68.66 | -0.41 | -0.59 |
| RHI Magnesita India Ltd. | 414.4 | 406.6 | -7.80 | -1.88 |
| Rites Ltd. | 205.96 | 202.24 | -3.72 | -1.81 |
| Route Mobile Ltd. | 514.75 | 507.55 | -7.20 | -1.40 |
| Safari Industries (India) Ltd. | 1527.9 | 1503.7 | -24.20 | -1.58 |
| Sagility Ltd. | 41.36 | 41.04 | -0.32 | -0.77 |
| Sanofi India Ltd. | 3223.4 | 3097.1 | -126.30 | -3.92 |
| Sapphire Foods India Ltd. | 182.1 | 180.95 | -1.15 | -0.63 |
| Sarda Energy & Minerals Ltd. | 521.55 | 511.95 | -9.60 | -1.84 |
| SBI Cards And Payment Services Ltd. | 625.25 | 624.4 | -0.85 | -0.14 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1830.1 | -34.40 | -1.84 |
| Schaeffler India Ltd. | 4157.7 | 4128.7 | -29.00 | -0.70 |
| Schneider Electric Infrastructure Ltd. | 1377.6 | 1308.8 | -68.80 | -4.99 |
| Shree Cement Ltd. | 25400 | 25275 | -125.00 | -0.49 |
| Shree Renuka Sugars Ltd. | 23.4 | 22.85 | -0.55 | -2.35 |
| Shriram Finance Ltd. | 963.2 | 947.15 | -16.05 | -1.67 |
| Shyam Metalics And Energy Ltd. | 976.05 | 973.35 | -2.70 | -0.28 |
| Siemens Ltd. | 3878.7 | 3844 | -34.70 | -0.89 |
| SJVN Ltd. | 75.52 | 75.16 | -0.36 | -0.48 |
| SKF India Ltd. | 1688.3 | 1639.8 | -48.50 | -2.87 |
| Solar Industries India Ltd. | 18653 | 18247 | -406.00 | -2.18 |
| Sona BLW Precision Forgings Ltd. | 618.7 | 607.45 | -11.25 | -1.82 |
| Sonata Software Ltd. | 265.75 | 265.1 | -0.65 | -0.24 |
| SRF Ltd. | 2736.8 | 2715.8 | -21.00 | -0.77 |
| State Bank Of India | 967.8 | 964.4 | -3.40 | -0.35 |
| Steel Authority Of India Ltd. | 206.06 | 204.37 | -1.69 | -0.82 |
| Sterling and Wilson Renewable Energy Ltd. | 191.07 | 187.58 | -3.49 | -1.83 |
| Sun Pharma Advanced Research Company Ltd. | 221.35 | 212.11 | -9.24 | -4.17 |
| Sun Pharmaceutical Industries Ltd. | 1844.3 | 1799.2 | -45.10 | -2.45 |
| Sun TV Network Ltd. | 512.9 | 502.15 | -10.75 | -2.10 |
| Sundaram Finance Ltd. | 4354.6 | 4188.9 | -165.70 | -3.81 |
| Sundram Fasteners Ltd. | 870.05 | 860.45 | -9.60 | -1.10 |
| Sunteck Realty Ltd. | 300.2 | 285.7 | -14.50 | -4.83 |
| Supreme Industries Ltd. | 3634.4 | 3549 | -85.40 | -2.35 |
| Suzlon Energy Ltd. | 57.53 | 56.99 | -0.54 | -0.94 |
| Syngene International Ltd. | 460.4 | 442 | -18.40 | -4.00 |
| Tata Chemicals Ltd. | 774.55 | 758 | -16.55 | -2.14 |
| Tata Communications Ltd. | 1966.6 | 1965 | -1.60 | -0.08 |
| Tata Consultancy Services Ltd. | 2284.2 | 2258.9 | -25.30 | -1.11 |
| Tata Consumer Products Ltd. | 1204.6 | 1178.4 | -26.20 | -2.17 |
| Tata Elxsi Ltd. | 4331.2 | 4285.4 | -45.80 | -1.06 |
| Tata Motors Ltd. | 383.85 | 379.5 | -4.35 | -1.13 |
| Tata Motors Passenger Vehicles Ltd. | 400.95 | 393.9 | -7.05 | -1.76 |
| Tata Power Company Ltd. | 425.8 | 420.75 | -5.05 | -1.19 |
| Tata Steel Ltd. | 214.7 | 208.02 | -6.68 | -3.11 |
| Tata Technologies Ltd. | 719.75 | 705.3 | -14.45 | -2.01 |
| Tata Teleservices (Maharashtra) Ltd. | 43.07 | 42.81 | -0.26 | -0.60 |
| The Fertilisers And Chemicals Travancore Ltd. | 923.4 | 875.65 | -47.75 | -5.17 |
| The Great Eastern Shipping Company Ltd. | 1511.3 | 1418.9 | -92.40 | -6.11 |
| The India Cements Ltd. | 400.6 | 381.95 | -18.65 | -4.66 |
| The Indian Hotels Company Ltd. | 667.7 | 654.25 | -13.45 | -2.01 |
| The Jammu & Kashmir Bank Ltd. | 143.88 | 140.36 | -3.52 | -2.45 |
| The New India Assurance Company Ltd. | 160.56 | 157.42 | -3.14 | -1.96 |
| The Phoenix Mills Ltd. | 1771.8 | 1771.2 | -0.60 | -0.03 |
| The Ramco Cements Ltd. | 886.8 | 871.2 | -15.60 | -1.76 |
| Timken India Ltd. | 3636.9 | 3630.4 | -6.50 | -0.18 |
| Titagarh Rail Systems Ltd. | 847.2 | 826.15 | -21.05 | -2.48 |
| Titan Company Ltd. | 4137.9 | 4074.9 | -63.00 | -1.52 |
| Torrent Pharmaceuticals Ltd. | 4537.8 | 4410.8 | -127.00 | -2.80 |
| Torrent Power Ltd. | 1440.5 | 1420.3 | -20.20 | -1.40 |
| Transformers & Rectifiers (India) Ltd. | 322.1 | 320.55 | -1.55 | -0.48 |
| Trent Ltd. | 4248.6 | 4224 | -24.60 | -0.58 |
| Trident Ltd. | 24.67 | 24.04 | -0.63 | -2.55 |
| Triveni Engineering & Industries Ltd. | 381.55 | 376.5 | -5.05 | -1.32 |
| Tube Investments of India Ltd. | 3210.5 | 3141.4 | -69.10 | -2.15 |
| TVS Motor Company Ltd. | 3384.6 | 3355.7 | -28.90 | -0.85 |
| TVS Supply Chain Solutions Ltd. | 120.91 | 117.19 | -3.72 | -3.08 |
| UCO Bank | 25.54 | 25.21 | -0.33 | -1.29 |
| Ujjivan Small Finance Bank Ltd. | 54.49 | 54.39 | -0.10 | -0.18 |
| Ultratech Cement Ltd. | 11689 | 11482 | -207.00 | -1.77 |
| Union Bank Of India | 168.72 | 167.88 | -0.84 | -0.50 |
| United Breweries Ltd. | 1339.8 | 1320 | -19.80 | -1.48 |
| United Spirits Ltd. | 1302.5 | 1270 | -32.50 | -2.50 |
| UNO Minda Ltd. | 1130.8 | 1101.7 | -29.10 | -2.57 |
| UPL Ltd. | 656.15 | 644.8 | -11.35 | -1.73 |
| Usha Martin Ltd. | 510.45 | 506.05 | -4.40 | -0.86 |
| UTI Asset Management Company Ltd. | 952.1 | 940.7 | -11.40 | -1.20 |
| V-Guard Industries Ltd. | 315.35 | 306.75 | -8.60 | -2.73 |
| Vaibhav Global Ltd. | 227.63 | 222.69 | -4.94 | -2.17 |
| Vardhman Textiles Ltd. | 595.5 | 577.15 | -18.35 | -3.08 |
| Varroc Engineering Ltd. | 587.3 | 565.4 | -21.90 | -3.73 |
| Varun Beverages Ltd. | 534.5 | 528 | -6.50 | -1.22 |
| Vedant Fashions Ltd. | 416.1 | 408.35 | -7.75 | -1.86 |
| Vedanta Ltd. | 354.7 | 352.6 | -2.10 | -0.59 |
| Vodafone Idea Ltd. | 14.18 | 13.99 | -0.19 | -1.34 |
| Voltas Ltd. | 1261.8 | 1245.7 | -16.10 | -1.28 |
| Welspun Living Ltd. | 139.45 | 137.97 | -1.48 | -1.06 |
| Westlife Foodworld Ltd | 469.3 | 449.9 | -19.40 | -4.13 |
| Whirlpool Of India Ltd. | 849.55 | 822.5 | -27.05 | -3.18 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14868 | 14674 | -194.00 | -1.30 |
| Zydus Lifesciences Ltd. | 1085.8 | 1077.7 | -8.10 | -0.75 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1118 | 1127.8 | 1095 | 1112.1 | 1104.5 | -7.60 | -0.68 | 1006275 | 111.14 | 1318 | 395.1 | 2026-05-29 15:59:51 |
| 3M India Ltd. | 3MINDIA | 33245 | 33475 | 32510 | 33225 | 32810 | -415.00 | -1.25 | 4786 | 15.70 | 40856.5 | 21300.45 | 2026-05-29 15:43:14 |
| Aarti Industries Ltd. | AARTIIND | 500.75 | 501.4 | 470.6 | 500.75 | 475 | -25.75 | -5.14 | 807914 | 38.38 | 924.4 | 338.05 | 2026-05-29 16:07:04 |
| Aavas Financiers Ltd. | AAVAS | 1369 | 1382.9 | 1326.4 | 1369 | 1343.1 | -25.90 | -1.89 | 105409 | 14.16 | 2339.35 | 1060.4 | 2026-05-29 15:59:19 |
| ABB India Ltd. | ABB | 7280 | 7340 | 7121 | 7219 | 7253 | 34.00 | 0.47 | 1105117 | 801.54 | 9149.95 | 2640 | 2026-05-29 15:58:52 |
| Abbott India Ltd. | ABBOTINDIA | 27735 | 27845 | 26630 | 27735 | 26855 | -880.00 | -3.17 | 10979 | 29.48 | 37000 | 17325 | 2026-05-29 15:58:54 |
| ACC Ltd. | ACC | 1430 | 1433.5 | 1388 | 1426.6 | 1399.3 | -27.30 | -1.91 | 195857 | 27.41 | 2844 | 1251.7 | 2026-05-29 15:59:08 |
| Action Construction Equipment Ltd. | ACE | 911 | 926.25 | 879 | 906.25 | 884.95 | -21.30 | -2.35 | 438256 | 38.78 | 1695 | 217.8 | 2026-05-29 15:59:56 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1557.1 | 1578.5 | 1504 | 1540.1 | 1513.3 | -26.80 | -1.74 | 3353166 | 507.43 | 4236.75 | 588 | 2026-05-29 15:59:37 |
| Adani Enterprises Ltd. | ADANIENT | 2987.8 | 2995 | 2926.8 | 2973.1 | 2937.4 | -35.70 | -1.20 | 4040865 | 1186.96 | 4190 | 1017.45 | 2026-05-29 15:59:47 |
| Adani Green Energy Ltd. | ADANIGREEN | 1500 | 1532.5 | 1465.1 | 1489.9 | 1475.4 | -14.50 | -0.97 | 4207457 | 620.77 | 2572 | 439.1 | 2026-05-29 15:58:55 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1836.4 | 1840.7 | 1796.4 | 1824.5 | 1804.6 | -19.90 | -1.09 | 3554087 | 641.37 | 1842.8 | 395.1 | 2026-05-29 15:57:15 |
| Adani Power Ltd. | ADANIPOWER | 250.9 | 254.2 | 242.19 | 248.91 | 243.37 | -5.54 | -2.23 | 71856898 | 1748.78 | 895.85 | 128.1 | 2026-05-29 15:59:59 |
| Adani Total Gas Ltd. | ATGL | 821.9 | 859.85 | 761.55 | 808.55 | 773.3 | -35.25 | -4.36 | 44779830 | 3462.82 | 4000 | 462.8 | 2026-05-29 16:07:04 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 366.85 | 369.8 | 360.8 | 364.9 | 363.3 | -1.60 | -0.44 | 5569935 | 202.36 | 375.95 | 105.3 | 2026-05-29 15:59:35 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 64.06 | 68.19 | 63.25 | 64.06 | 64.61 | 0.55 | 0.86 | 21866359 | 141.28 | 364.4 | 53.51 | 2026-05-29 15:59:58 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.5 | 102.9 | 98.2 | 102 | 100.17 | -1.83 | -1.79 | 2913328 | 29.18 | 2026-05-29 15:59:11 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1248 | 1297.7 | 1225 | 1252.8 | 1243.8 | -9.00 | -0.72 | 215115 | 26.76 | 3140 | 588 | 2026-05-29 15:55:05 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1027.3 | 1089.5 | 1025.1 | 1027.3 | 1064 | 36.70 | 3.57 | 432117 | 45.98 | 1123.5 | 307 | 2026-05-29 15:58:26 |
| Aegis Logistics Ltd. | AEGISLOG | 720 | 774 | 720 | 714 | 748.45 | 34.45 | 4.82 | 5777221 | 432.40 | 1015.55 | 246.6 | 2026-05-29 15:59:52 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 207.53 | 208.92 | 193.01 | 205.76 | 196.16 | -9.60 | -4.67 | 777726 | 15.26 | 2026-05-29 15:59:48 | ||
| Aether Industries Ltd. | AETHER | 1100 | 1114.8 | 1077 | 1094.7 | 1098 | 3.30 | 0.30 | 367593 | 40.36 | 1275.1 | 725 | 2026-05-29 15:49:26 |
| Afcons Infrastructure Ltd. | AFCONS | 314.85 | 342.5 | 313 | 318.05 | 339.05 | 21.00 | 6.60 | 3017788 | 102.32 | 2026-05-29 15:58:06 | ||
| Affle 3i Ltd. | AFFLE | 1477.3 | 1503.9 | 1449.5 | 1477.2 | 1463 | -14.20 | -0.96 | 218062 | 31.90 | 2185.9 | 866.5 | 2026-05-29 15:55:18 |
| AIA Engineering Ltd. | AIAENG | 4461 | 4551.7 | 4376.5 | 4428.1 | 4503.6 | 75.50 | 1.71 | 212656 | 95.77 | 4949.95 | 2383.5 | 2026-05-29 15:58:23 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3038.9 | 3060.4 | 2850 | 3020.8 | 2928.9 | -91.90 | -3.04 | 227318 | 66.58 | 3485 | 1111.6 | 2026-05-29 15:56:57 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 537.9 | 543 | 522 | 535.25 | 524.5 | -10.75 | -2.01 | 84905 | 4.45 | 2026-05-29 15:58:47 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 754.95 | 760.65 | 724.95 | 754.2 | 736.1 | -18.10 | -2.40 | 134388 | 9.89 | 1303.9 | 462.3 | 2026-05-29 15:59:57 |
| Alkem Laboratories Ltd. | ALKEM | 5578 | 5789 | 5472 | 5451.5 | 5498 | 46.50 | 0.85 | 1404988 | 772.46 | 6439.9 | 2855 | 2026-05-29 15:58:49 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1690 | 1707.9 | 1641.5 | 1692 | 1651.3 | -40.70 | -2.41 | 60412 | 9.98 | 3199 | 1212 | 2026-05-29 15:57:53 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.25 | 9.25 | 9.02 | 9.14 | 9.1 | -0.04 | -0.44 | 2988234 | 2.72 | 495 | 7.11 | 2026-05-29 15:58:05 |
| Alok Industries Ltd. | ALOKINDS | 12.88 | 13.64 | 12.66 | 12.88 | 12.75 | -0.13 | -1.01 | 42648128 | 54.38 | 39.05 | 10.1 | 2026-05-29 15:58:54 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 910.1 | 924.5 | 873.1 | 905.95 | 886.1 | -19.85 | -2.19 | 1453821 | 128.82 | 1775.95 | 479.15 | 2026-05-29 15:59:59 |
| Amber Enterprises India Ltd. | AMBER | 7574 | 7749 | 7410 | 7516 | 7615 | 99.00 | 1.32 | 486302 | 370.32 | 8974 | 1762.5 | 2026-05-29 15:59:51 |
| Ambuja Cements Ltd. | AMBUJACEM | 460.95 | 461.95 | 445.45 | 459.75 | 447.85 | -11.90 | -2.59 | 3804649 | 170.39 | 706.95 | 315.3 | 2026-05-29 15:59:27 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3570 | 3610 | 3430.7 | 3566.7 | 3450.7 | -116.00 | -3.25 | 2815197 | 971.44 | 4646 | 639.5 | 2026-05-29 15:59:02 |
| Angel One Ltd. | ANGELONE | 338.45 | 344 | 335.3 | 336.95 | 337.3 | 0.35 | 0.10 | 5635640 | 190.09 | 3896 | 208.63 | 2026-05-29 15:59:26 |
| Anupam Rasayan India Ltd. | ANURAS | 1360.2 | 1368 | 1265 | 1368 | 1293.9 | -74.10 | -5.42 | 1019264 | 131.88 | 1415 | 570 | 2026-05-29 15:54:47 |
| Apar Industries Ltd. | APARINDS | 13500 | 13500 | 12760 | 13426 | 13118 | -308.00 | -2.29 | 338022 | 443.42 | 13580 | 1153 | 2026-05-29 15:58:39 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1897.9 | 1897.9 | 1820 | 1867.7 | 1831.1 | -36.60 | -1.96 | 1955412 | 358.06 | 2301.4 | 941 | 2026-05-29 15:59:23 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8176.5 | 8325 | 8146 | 8272.5 | 8176.5 | -96.00 | -1.16 | 1042419 | 852.33 | 8443 | 3987.85 | 2026-05-29 15:58:07 |
| Apollo Tyres Ltd. | APOLLOTYRE | 401.5 | 406 | 392 | 399.75 | 394.5 | -5.25 | -1.31 | 1172571 | 46.26 | 584.9 | 225.45 | 2026-05-29 15:59:38 |
| Aptus Value Housing Finance India Ltd. | APTUS | 264.15 | 268.95 | 257.45 | 262.7 | 260.3 | -2.40 | -0.91 | 553372 | 14.40 | 401.65 | 193.03 | 2026-05-29 15:55:01 |
| Archean Chemical Industries Ltd. | ACI | 536.3 | 542.85 | 521 | 534.15 | 525.25 | -8.90 | -1.67 | 194206 | 10.20 | 837.7 | 408.35 | 2026-05-29 15:59:10 |
| Asahi India Glass Ltd. | ASAHIINDIA | 946.25 | 946.25 | 885.2 | 918.55 | 902.6 | -15.95 | -1.74 | 155898 | 14.07 | 1074 | 419.65 | 2026-05-29 15:57:50 |
| Ashok Leyland Ltd. | ASHOKLEY | 165.66 | 165.7 | 154.86 | 163.62 | 155.44 | -8.18 | -5.00 | 87249539 | 1356.21 | 264.65 | 114.96 | 2026-05-29 15:59:57 |
| Asian Paints Ltd. | ASIANPAINT | 2676.1 | 2748.2 | 2631.6 | 2671.9 | 2671.6 | -0.30 | -0.01 | 5062328 | 1352.45 | 3582.9 | 2115 | 2026-05-29 15:59:46 |
| Aster DM Healthcare Ltd. | ASTERDM | 741.1 | 751.45 | 721.3 | 741.25 | 728.35 | -12.90 | -1.74 | 514480 | 37.47 | 776.55 | 200.6 | 2026-05-29 15:58:22 |
| Astral Ltd. | ASTRAL | 1596 | 1614.8 | 1568.2 | 1598.6 | 1578.2 | -20.40 | -1.28 | 3173296 | 500.81 | 2454 | 1232.3 | 2026-05-29 15:59:00 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8600 | 8820 | 8431.5 | 8648 | 8631.5 | -16.50 | -0.19 | 29548 | 25.50 | 10691 | 2911 | 2026-05-29 15:56:27 |
| Atul Ltd. | ATUL | 7002.5 | 7007.5 | 6758.5 | 7002.5 | 6855.5 | -147.00 | -2.10 | 16807 | 11.52 | 9812.9 | 4752 | 2026-05-29 15:58:51 |
| AU Small Finance Bank Ltd. | AUBANK | 1005 | 1013.3 | 971.1 | 1005 | 984.7 | -20.30 | -2.02 | 5062185 | 498.47 | 1079.55 | 478.35 | 2026-05-29 16:00:00 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1435.9 | 1453.4 | 1411 | 1435.9 | 1426.4 | -9.50 | -0.66 | 2434944 | 347.32 | 1592 | 397.2 | 2026-05-29 15:55:07 |
| Authum Investment & Infrastructure Ltd. | AIIL | 492.3 | 495.8 | 472 | 497 | 478.75 | -18.25 | -3.67 | 446188 | 21.36 | 2026-05-29 15:57:37 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1290.4 | 1290.4 | 1180 | 1297.4 | 1203.6 | -93.80 | -7.23 | 2349147 | 282.74 | 1593.8 | 321.1 | 2026-05-29 15:59:56 |
| Avenue Supermarts Ltd. | DMART | 4149.9 | 4149.9 | 4000.1 | 4124.4 | 4054.5 | -69.90 | -1.69 | 2177691 | 882.94 | 5484.85 | 3292 | 2026-05-29 15:59:03 |
| AWL Agri Business Ltd. | AWL | 193.72 | 195.38 | 191.1 | 193.46 | 192.3 | -1.16 | -0.60 | 2026013 | 38.96 | 841.7 | 171.19 | 2026-05-29 15:59:57 |
| Axis Bank Ltd. | AXISBANK | 1296.1 | 1312.6 | 1277.4 | 1304.1 | 1286.6 | -17.50 | -1.34 | 15215715 | 1957.65 | 1418.3 | 707.7 | 2026-05-29 16:00:00 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10650 | 10750 | 10388.5 | 10808.5 | 10460 | -348.50 | -3.22 | 483158 | 505.38 | 12774 | 3461.25 | 2026-05-29 15:59:48 |
| Bajaj Finance Ltd. | BAJFINANCE | 915.1 | 937.8 | 895.3 | 931.15 | 908.25 | -22.90 | -2.46 | 46752428 | 4246.29 | 9788 | 787.9 | 2026-05-29 15:59:54 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1801 | 1817.6 | 1776.9 | 1809.1 | 1783.6 | -25.50 | -1.41 | 1445842 | 257.88 | 2195 | 1215 | 2026-05-29 15:58:02 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10570 | 10620 | 10270 | 10556 | 10361 | -195.00 | -1.85 | 103855 | 107.60 | 14763 | 5276.95 | 2026-05-29 15:58:32 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 86.2 | 86.46 | 84.77 | 86.02 | 84.89 | -1.13 | -1.31 | 3227303 | 27.40 | 2026-05-29 15:59:03 | ||
| Balaji Amines Ltd. | BALAMINES | 1835 | 1868.9 | 1763 | 1821 | 1775.6 | -45.40 | -2.49 | 219900 | 39.05 | 3844 | 968.1 | 2026-05-29 15:59:25 |
| Balkrishna Industries Ltd. | BALKRISIND | 2201 | 2351.5 | 2166 | 2194.7 | 2205.5 | 10.80 | 0.49 | 638688 | 140.86 | 3375 | 1796.3 | 2026-05-29 15:59:04 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 530.2 | 534.2 | 510.15 | 530.2 | 514.8 | -15.40 | -2.90 | 814888 | 41.95 | 691.8 | 307.3 | 2026-05-29 15:56:29 |
| Bandhan Bank Ltd. | BANDHANBNK | 205.93 | 212.48 | 205.93 | 205.83 | 208.3 | 2.47 | 1.20 | 17292707 | 360.21 | 314.8 | 128.16 | 2026-05-29 15:59:26 |
| Bank Of Baroda | BANKBARODA | 272.55 | 274 | 267.15 | 270.95 | 268.5 | -2.45 | -0.90 | 17624514 | 473.22 | 325.5 | 117 | 2026-05-29 15:59:58 |
| Bank Of India | BANKINDIA | 142.48 | 144.16 | 139.5 | 147 | 139.91 | -7.09 | -4.82 | 12099858 | 169.29 | 178.36 | 45.85 | 2026-05-29 15:58:53 |
| Bank Of Maharashtra | MAHABANK | 80.1 | 80.7 | 78.4 | 80.08 | 79.27 | -0.81 | -1.01 | 11912803 | 94.43 | 85.9 | 16.9 | 2026-05-29 15:56:55 |
| BASF India Ltd. | BASF | 3430.2 | 3468.4 | 3372 | 3430.2 | 3399.7 | -30.50 | -0.89 | 16081 | 5.47 | 8750 | 2193 | 2026-05-29 15:59:56 |
| Bata India Ltd. | BATAINDIA | 658 | 675.95 | 657.95 | 692.6 | 668.95 | -23.65 | -3.41 | 488366 | 32.67 | 1989 | 605 | 2026-05-29 15:59:20 |
| Bayer CropScience Ltd. | BAYERCROP | 4668.9 | 4670 | 4473.8 | 4615.8 | 4509.5 | -106.30 | -2.30 | 37890 | 17.09 | 7196.85 | 3920.45 | 2026-05-29 15:53:12 |
| BEML Ltd. | BEML | 1850 | 1864 | 1693 | 1832.6 | 1722.4 | -110.20 | -6.01 | 976409 | 168.18 | 5488 | 1128 | 2026-05-29 15:58:54 |
| Berger Paints India Ltd. | BERGEPAINT | 528 | 530 | 495 | 526.95 | 500.6 | -26.35 | -5.00 | 659911 | 33.04 | 759 | 391.1 | 2026-05-29 15:59:23 |
| Bharat Dynamics Ltd. | BDL | 1207 | 1230 | 1175.4 | 1282.2 | 1204.6 | -77.60 | -6.05 | 7665885 | 923.43 | 2958 | 785.75 | 2026-05-29 15:59:52 |
| Bharat Electronics Ltd. | BEL | 413.3 | 419.1 | 409.9 | 419.1 | 410.75 | -8.35 | -1.99 | 26559872 | 1090.95 | 473.45 | 87 | 2026-05-29 15:59:57 |
| Bharat Forge Ltd. | BHARATFORG | 1956.4 | 1967.8 | 1920 | 1938.6 | 1957.2 | 18.60 | 0.96 | 3127027 | 612.02 | 2044 | 677.35 | 2026-05-29 16:00:00 |
| Bharat Heavy Electricals Ltd. | BHEL | 424.05 | 424.9 | 413.05 | 422.35 | 416.75 | -5.60 | -1.33 | 18794737 | 783.27 | 424.9 | 51.35 | 2026-05-29 16:00:00 |
| Bharat Petroleum Corporation Ltd. | BPCL | 310.6 | 312 | 290 | 307.15 | 298.1 | -9.05 | -2.95 | 26387806 | 786.62 | 687.95 | 234.01 | 2026-05-29 16:00:00 |
| Bharti Airtel Ltd. | BHARTIARTL | 1860 | 1860 | 1818.5 | 1852.2 | 1829 | -23.20 | -1.25 | 52886264 | 9672.90 | 2174.5 | 686.2 | 2026-05-29 15:59:42 |
| Bikaji Foods International Ltd. | BIKAJI | 650 | 655 | 636.8 | 637.8 | 650.05 | 12.25 | 1.92 | 434589 | 28.25 | 1007.95 | 303 | 2026-05-29 15:56:05 |
| Biocon Ltd. | BIOCON | 432.2 | 440 | 425.65 | 432.2 | 428.65 | -3.55 | -0.82 | 6229370 | 267.02 | 440.4 | 191.55 | 2026-05-29 16:07:04 |
| Birla Corporation Ltd. | BIRLACORPN | 1006.4 | 1012.75 | 991 | 1006.45 | 997.3 | -9.15 | -0.91 | 32585 | 3.25 | 1802 | 769.6 | 2026-05-29 15:48:11 |
| Birlasoft Ltd. | BSOFT | 330 | 333.15 | 316.5 | 328.1 | 319.35 | -8.75 | -2.67 | 1208857 | 38.60 | 861.85 | 250.25 | 2026-05-29 15:59:52 |
| BLS International Services Ltd. | BLS | 270 | 276 | 260 | 264.85 | 260.9 | -3.95 | -1.49 | 2448859 | 63.89 | 521.8 | 110.075 | 2026-05-29 15:58:40 |
| Blue Dart Express Ltd. | BLUEDART | 4849 | 4849 | 4731.5 | 4773 | 4741.5 | -31.50 | -0.66 | 16927 | 8.03 | 9640 | 4683 | 2026-05-29 15:58:13 |
| Blue Jet Healthcare Ltd. | BLUEJET | 466.4 | 468 | 445 | 470.25 | 449.35 | -20.90 | -4.44 | 1391474 | 62.53 | 2026-05-29 15:57:42 | ||
| Blue Star Ltd. | BLUESTARCO | 1655 | 1655.1 | 1581 | 1657.1 | 1589 | -68.10 | -4.11 | 685025 | 108.85 | 2417 | 493.5 | 2026-05-29 15:54:56 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1540.5 | 1547.8 | 1488 | 1536.6 | 1501.6 | -35.00 | -2.28 | 31040 | 4.66 | 2975 | 781.05 | 2026-05-29 15:49:12 |
| Borosil Renewables Ltd. | BORORENEW | 507.6 | 514.55 | 498.15 | 507.6 | 501.75 | -5.85 | -1.15 | 390770 | 19.61 | 721 | 374.4 | 2026-05-29 15:58:36 |
| Bosch Ltd. | BOSCHLTD | 36365 | 37950 | 36290 | 36035 | 36625 | 590.00 | 1.64 | 168254 | 616.23 | 41945 | 15300 | 2026-05-29 15:58:39 |
| Brainbees Solutions Ltd. | FIRSTCRY | 228.5 | 234 | 224.1 | 229.53 | 225.49 | -4.04 | -1.76 | 1380558 | 31.13 | 2026-05-29 15:59:50 | ||
| Brigade Enterprises Ltd. | BRIGADE | 661.6 | 667.6 | 645.95 | 659.75 | 652.35 | -7.40 | -1.12 | 472781 | 30.84 | 1453.1 | 430.7 | 2026-05-29 15:56:13 |
| Britannia Industries Ltd. | BRITANNIA | 5335.5 | 5350 | 5164.5 | 5335.5 | 5204.5 | -131.00 | -2.46 | 1697949 | 883.70 | 6469.9 | 3564.1 | 2026-05-29 16:00:00 |
| BSE Ltd. | BSE | 4250 | 4256 | 4127.9 | 4248.4 | 4146.1 | -102.30 | -2.41 | 4544243 | 1884.09 | 7588 | 406.2 | 2026-05-29 15:59:59 |
| Campus Activewear Ltd. | CAMPUS | 252.7 | 254.9 | 247.25 | 253.8 | 253.2 | -0.60 | -0.24 | 462538 | 11.71 | 639.3 | 210 | 2026-05-29 15:50:15 |
| Can Fin Homes Ltd. | CANFINHOME | 833.05 | 838 | 821.5 | 832.95 | 829.65 | -3.30 | -0.40 | 135727 | 11.26 | 964.9 | 452 | 2026-05-29 15:56:17 |
| Canara Bank | CANBK | 134.96 | 135.15 | 130.15 | 134.16 | 130.8 | -3.36 | -2.50 | 57212379 | 748.34 | 632.9 | 78.6 | 2026-05-29 15:59:57 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2023 | 2086.5 | 2012 | 2023.3 | 2024.5 | 1.20 | 0.06 | 97307 | 19.70 | 2641 | 575 | 2026-05-29 16:07:04 |
| Capri Global Capital Ltd. | CGCL | 190.15 | 199.47 | 190.06 | 189.9 | 198.36 | 8.46 | 4.45 | 4062438 | 80.58 | 1049 | 150.51 | 2026-05-29 15:59:01 |
| Carborundum Universal Ltd. | CARBORUNIV | 1035.2 | 1082 | 1017.7 | 1035 | 1029.05 | -5.95 | -0.57 | 271476 | 27.94 | 1841.15 | 735.2 | 2026-05-29 15:55:39 |
| Castrol India Ltd. | CASTROLIND | 185 | 185.05 | 182.17 | 185.37 | 183.22 | -2.15 | -1.16 | 2378162 | 43.57 | 284.4 | 107.4 | 2026-05-29 15:57:35 |
| CCL Products (India) Ltd. | CCL | 1071 | 1077.7 | 1044.9 | 1071 | 1053.8 | -17.20 | -1.61 | 138228 | 14.57 | 1217.5 | 412.1 | 2026-05-29 15:59:44 |
| CE Info Systems Ltd. | MAPMYINDIA | 845.4 | 853.55 | 811 | 845.4 | 819.75 | -25.65 | -3.03 | 548328 | 44.95 | 2747.85 | 795 | 2026-05-29 15:59:06 |
| Ceat Ltd. | CEATLTD | 3324.9 | 3324.9 | 3206.2 | 3295.3 | 3241 | -54.30 | -1.65 | 123867 | 40.15 | 4438 | 1324.2 | 2026-05-29 15:59:08 |
| Cello World Ltd. | CELLO | 393.8 | 393.8 | 365 | 393.8 | 368.25 | -25.55 | -6.49 | 1769764 | 65.17 | 2026-05-29 15:59:12 | ||
| Central Bank Of India | CENTRALBK | 30.99 | 31.27 | 30.61 | 30.84 | 30.77 | -0.07 | -0.23 | 18107823 | 55.72 | 76.9 | 17.65 | 2026-05-29 16:07:04 |
| Central Depository Services (India) Ltd. | CDSL | 1249.8 | 1269.3 | 1236.1 | 1243.8 | 1244.6 | 0.80 | 0.06 | 2255976 | 280.78 | 2989 | 880.9 | 2026-05-29 16:07:04 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 765 | 785 | 748.35 | 770.35 | 773.35 | 3.00 | 0.39 | 122497 | 9.47 | 935 | 436 | 2026-05-29 15:48:11 |
| Cera Sanitaryware Ltd. | CERA | 5830.5 | 5854 | 5532.5 | 5797.5 | 5564.5 | -233.00 | -4.02 | 13564 | 7.55 | 10789.95 | 4461.1 | 2026-05-29 15:58:27 |
| CESC Ltd. | CESC | 187 | 188.32 | 180.12 | 185.87 | 182.09 | -3.78 | -2.03 | 3121806 | 56.84 | 212.49 | 62.1 | 2026-05-29 15:59:48 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 938.9 | 944.1 | 910.95 | 934.8 | 917.45 | -17.35 | -1.86 | 9449904 | 866.98 | 944.1 | 212.1 | 2026-05-29 15:57:21 |
| Chalet Hotels Ltd. | CHALET | 810 | 810 | 775 | 799.9 | 784.6 | -15.30 | -1.91 | 159390 | 12.51 | 1082 | 303.95 | 2026-05-29 15:53:02 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 480.1 | 481.95 | 463 | 478.15 | 466.4 | -11.75 | -2.46 | 1003197 | 46.79 | 742.2 | 248.4 | 2026-05-29 15:59:33 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 223.32 | 223.64 | 213.5 | 222.23 | 216.41 | -5.82 | -2.62 | 416891 | 9.02 | 633.9 | 211.03 | 2026-05-29 15:54:27 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1065 | 1070 | 1045 | 1053.1 | 1058.2 | 5.10 | 0.48 | 689112 | 72.92 | 1275 | 186.6 | 2026-05-29 15:58:54 |
| Choice International Ltd. | CHOICEIN | 685.4 | 686.95 | 665.95 | 685.75 | 672.3 | -13.45 | -1.96 | 513983 | 34.56 | 860.5 | 211.5 | 2026-05-29 15:58:51 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1630 | 1644.4 | 1561.3 | 1636.9 | 1582 | -54.90 | -3.35 | 200641 | 31.74 | 2231.6 | 511.3 | 2026-05-29 15:54:22 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1590.4 | 1629.9 | 1530.2 | 1579.2 | 1537.7 | -41.50 | -2.63 | 2265673 | 348.39 | 1831.5 | 658 | 2026-05-29 15:59:06 |
| CIE Automotive India Ltd. | CIEINDIA | 457.75 | 457.75 | 442.15 | 457.75 | 446.45 | -11.30 | -2.47 | 294695 | 13.16 | 622.4 | 250.45 | 2026-05-29 15:59:55 |
| Cipla Ltd. | CIPLA | 1411 | 1429.2 | 1382.7 | 1418.2 | 1401 | -17.20 | -1.21 | 9540984 | 1336.69 | 1702.05 | 852 | 2026-05-29 16:00:00 |
| City Union Bank Ltd. | CUB | 253.9 | 258.35 | 253.8 | 253.85 | 255.45 | 1.60 | 0.63 | 1373425 | 35.08 | 324.1 | 119.5 | 2026-05-29 15:56:21 |
| Clean Science And Technology Ltd. | CLEAN | 757 | 817.6 | 757 | 756.55 | 797.5 | 40.95 | 5.41 | 1562925 | 124.64 | 1980 | 652 | 2026-05-29 15:59:34 |
| Coal India Ltd. | COALINDIA | 458.9 | 474 | 455.9 | 463.05 | 457.9 | -5.15 | -1.11 | 97895486 | 4482.63 | 543.55 | 207.6 | 2026-05-29 15:59:31 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1524.5 | 1530.6 | 1455.5 | 1523.9 | 1467.4 | -56.50 | -3.71 | 1596837 | 234.32 | 2979.45 | 329.1 | 2026-05-29 16:07:04 |
| Coforge Ltd. | COFORGE | 1410 | 1449.8 | 1405.5 | 1388.4 | 1421.8 | 33.40 | 2.41 | 3533060 | 502.33 | 10026.8 | 1008.1 | 2026-05-29 15:59:11 |
| Cohance Lifesciences Ltd. | COHANCE | 427.3 | 435 | 427.2 | 428.75 | 431.5 | 2.75 | 0.64 | 609209 | 26.29 | 1360 | 266.7 | 2026-05-29 15:58:58 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2100 | 2108.9 | 2050.4 | 2087.4 | 2059.9 | -27.50 | -1.32 | 1193673 | 245.88 | 3890 | 1434.6 | 2026-05-29 15:59:23 |
| Computer Age Management Services Ltd. | CAMS | 787.95 | 807.45 | 780.1 | 787 | 791.5 | 4.50 | 0.57 | 1797386 | 142.26 | 5367.5 | 611.4 | 2026-05-29 15:59:36 |
| Concord Biotech Ltd. | CONCORDBIO | 1108.4 | 1123.6 | 1040.3 | 1099.6 | 1051.2 | -48.40 | -4.40 | 335959 | 35.32 | 2026-05-29 15:59:59 | ||
| Container Corporation Of India Ltd. | CONCOR | 472.95 | 477.65 | 460.15 | 472.3 | 463.65 | -8.65 | -1.83 | 2702698 | 125.31 | 1180 | 421.45 | 2026-05-29 15:59:49 |
| Coromandel International Ltd. | COROMANDEL | 1831.7 | 1848.9 | 1720.2 | 1831.7 | 1753.6 | -78.10 | -4.26 | 1123484 | 197.01 | 2718.9 | 838 | 2026-05-29 15:58:57 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8830 | 9259 | 8748.5 | 8688.5 | 9074 | 385.50 | 4.44 | 135231 | 122.71 | 9738 | 2502.3 | 2026-05-29 15:58:27 |
| CreditAccess Grameen Ltd. | CREDITACC | 1294.7 | 1328.7 | 1290.7 | 1288.4 | 1295.5 | 7.10 | 0.55 | 214487 | 27.79 | 1790.75 | 750.2 | 2026-05-29 15:48:58 |
| CRISIL Ltd. | CRISIL | 3990 | 4015.3 | 3907.5 | 3987.3 | 3948.4 | -38.90 | -0.98 | 43652 | 17.24 | 6950 | 2725 | 2026-05-29 15:57:18 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 288 | 292.6 | 272.3 | 288.25 | 281.15 | -7.10 | -2.46 | 2676816 | 75.26 | 484 | 217.4 | 2026-05-29 15:59:07 |
| Cummins India Ltd. | CUMMINSIND | 6100 | 6100 | 5855.5 | 6027.5 | 5881 | -146.50 | -2.43 | 2020815 | 1188.44 | 6100 | 1103.8 | 2026-05-29 15:59:56 |
| Cyient Ltd. | CYIENT | 922.5 | 927.6 | 885.7 | 917.5 | 908.25 | -9.25 | -1.01 | 407322 | 37.00 | 2381 | 723.8 | 2026-05-29 15:59:33 |
| Dabur India Ltd. | DABUR | 445.45 | 455 | 440.1 | 445.45 | 443.4 | -2.05 | -0.46 | 13072946 | 579.65 | 672 | 403.35 | 2026-05-29 15:56:40 |
| Dalmia Bharat Ltd. | DALBHARAT | 1799.9 | 1807 | 1739 | 1792.1 | 1748.2 | -43.90 | -2.45 | 247902 | 43.34 | 2488.9 | 1476.05 | 2026-05-29 15:59:36 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4142 | 4249 | 4010 | 4139.2 | 4043.1 | -96.10 | -2.32 | 995093 | 402.33 | 4303 | 816.1 | 2026-05-29 15:59:56 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1079.4 | 1093.5 | 1022.1 | 1079.3 | 1036.7 | -42.60 | -3.95 | 66430 | 6.89 | 1502.3 | 730.2 | 2026-05-29 15:52:43 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1344.2 | 1458.8 | 1344.2 | 1448.3 | 1410.1 | -38.20 | -2.64 | 828721 | 116.86 | 1778.6 | 461 | 2026-05-29 15:55:08 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1716.8 | 1732.8 | 1656.3 | 1714.8 | 1682 | -32.80 | -1.91 | 188681 | 31.74 | 3169 | 1280 | 2026-05-29 15:55:19 |
| Delhivery Ltd. | DELHIVERY | 462.9 | 464 | 450.1 | 459.75 | 452.35 | -7.40 | -1.61 | 1986258 | 89.85 | 621.95 | 236.53 | 2026-05-29 15:46:19 |
| Devyani International Ltd. | DEVYANI | 117 | 118.1 | 114.82 | 117.16 | 115.36 | -1.80 | -1.54 | 883629 | 10.19 | 227.5 | 91.55 | 2026-05-29 15:58:26 |
| Divi's Laboratories Ltd. | DIVISLAB | 6800 | 6849 | 6590 | 6797.5 | 6667 | -130.50 | -1.92 | 612037 | 408.05 | 7071.5 | 2730 | 2026-05-29 15:58:42 |
| Dixon Technologies (India) Ltd. | DIXON | 11770 | 11831 | 11480 | 11756 | 11524 | -232.00 | -1.97 | 498590 | 574.58 | 19148.9 | 2553 | 2026-05-29 15:59:31 |
| DLF Ltd. | DLF | 595 | 607.9 | 586.55 | 593.9 | 590.6 | -3.30 | -0.56 | 16165925 | 954.76 | 967.6 | 336.5 | 2026-05-29 15:59:29 |
| DOMS Industries Ltd. | DOMS | 2209.4 | 2219.9 | 2180 | 2209.4 | 2185.1 | -24.30 | -1.10 | 24120 | 5.27 | 2026-05-29 15:59:58 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1617 | 1638.1 | 1585.9 | 1617.2 | 1607.4 | -9.80 | -0.61 | 414912 | 66.69 | 3653.95 | 1272.6 | 2026-05-29 15:54:06 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1318.8 | 1328.6 | 1297.5 | 1319 | 1303.5 | -15.50 | -1.18 | 5424483 | 707.08 | 7107.45 | 1020 | 2026-05-29 15:59:35 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 748.45 | 768.5 | 744 | 743.4 | 755.4 | 12.00 | 1.61 | 447536 | 33.81 | 1246.8 | 433.2 | 2026-05-29 15:50:42 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.51 | 7.65 | 7.01 | 7.41 | 7.16 | -0.25 | -3.37 | 67231604 | 48.14 | 73.5 | 5.77 | 2026-05-29 15:59:44 |
| eClerx Services Ltd. | ECLERX | 1547.3 | 1556.4 | 1489 | 1540.9 | 1507.8 | -33.10 | -2.15 | 186077 | 28.06 | 4995 | 1221 | 2026-05-29 15:59:46 |
| Eicher Motors Ltd. | EICHERMOT | 7350 | 7440.5 | 7131.5 | 7419 | 7177 | -242.00 | -3.26 | 1464680 | 1051.20 | 8230 | 2836 | 2026-05-29 15:59:18 |
| EIH Ltd. | EIHOTEL | 314 | 317 | 289 | 313.2 | 296.2 | -17.00 | -5.43 | 980990 | 29.06 | 502.2 | 150.35 | 2026-05-29 15:58:26 |
| Elecon Engineering Company Ltd. | ELECON | 531 | 537.15 | 506.35 | 532.7 | 510 | -22.70 | -4.26 | 792179 | 40.40 | 1409 | 317.4 | 2026-05-29 15:58:23 |
| Elgi Equipments Ltd. | ELGIEQUIP | 582 | 633.85 | 567.3 | 577.9 | 573.45 | -4.45 | -0.77 | 6614154 | 379.29 | 798.95 | 357.95 | 2026-05-29 15:58:13 |
| Emami Ltd. | EMAMILTD | 400.5 | 404 | 393.3 | 400.45 | 399.1 | -1.35 | -0.34 | 1065444 | 42.52 | 860 | 340.55 | 2026-05-29 15:59:02 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1739.9 | 1750 | 1675 | 1725.3 | 1696 | -29.30 | -1.70 | 230123 | 39.03 | 2026-05-29 15:56:56 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 315 | 329.95 | 313.5 | 312.1 | 325.3 | 13.20 | 4.23 | 14721141 | 478.88 | 2026-05-29 15:59:41 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2751.9 | 2758.6 | 2715 | 2749.5 | 2722.6 | -26.90 | -0.98 | 110739 | 30.15 | 3079.9 | 1179 | 2026-05-29 15:58:24 |
| Engineers India Ltd. | ENGINERSIN | 235.95 | 240.75 | 230 | 234.4 | 231.7 | -2.70 | -1.15 | 3177009 | 73.61 | 303.9 | 62.4 | 2026-05-29 15:59:38 |
| EPL Ltd. | EPL | 214.5 | 217.5 | 209.21 | 215.39 | 213.65 | -1.74 | -0.81 | 575348 | 12.29 | 289.9 | 147 | 2026-05-29 15:58:15 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 72.29 | 72.58 | 69.57 | 72.18 | 70.21 | -1.97 | -2.73 | 2026309 | 14.23 | 116.5 | 42.85 | 2026-05-29 16:07:04 |
| Eris Lifesciences Ltd. | ERIS | 1350.8 | 1403 | 1350.8 | 1350.8 | 1399 | 48.20 | 3.57 | 174852 | 24.46 | 1910 | 551.3 | 2026-05-29 15:56:29 |
| Escorts Kubota Ltd. | ESCORTS | 2896 | 2921.8 | 2750 | 2880.4 | 2859.8 | -20.60 | -0.72 | 805789 | 230.44 | 4420 | 1645 | 2026-05-29 15:53:25 |
| Eternal Ltd. | ETERNAL | 256.75 | 257.1 | 249.41 | 256.51 | 250.58 | -5.93 | -2.31 | 51989116 | 1302.74 | 368.45 | 44.35 | 2026-05-29 15:59:54 |
| Exide Industries Ltd. | EXIDEIND | 396 | 397.55 | 384.75 | 394.15 | 386.5 | -7.65 | -1.94 | 5242497 | 202.62 | 620.35 | 152.7 | 2026-05-29 15:59:03 |
| FDC Ltd. | FDC | 429 | 429.5 | 399.9 | 429.55 | 405 | -24.55 | -5.72 | 2408123 | 97.53 | 658.85 | 245.25 | 2026-05-29 16:07:04 |
| Finolex Cables Ltd. | FINCABLES | 1155 | 1165 | 1126.45 | 1177.25 | 1136.3 | -40.95 | -3.48 | 870200 | 98.88 | 1700 | 424.8 | 2026-05-29 15:58:22 |
| Finolex Industries Ltd. | FINPIPE | 194.7 | 196.78 | 183.2 | 191.93 | 186.22 | -5.71 | -2.98 | 2115003 | 39.39 | 355.9 | 121.5 | 2026-05-29 15:59:17 |
| Firstsource Solutions Ltd. | FSL | 266 | 267.33 | 260 | 264.97 | 262.73 | -2.24 | -0.85 | 2166762 | 56.93 | 422.3 | 96.25 | 2026-05-29 15:57:13 |
| Five-Star Business Finance Ltd. | FIVESTAR | 448 | 455.95 | 413.55 | 454.45 | 445.15 | -9.30 | -2.05 | 1350826 | 60.13 | 943.75 | 338.15 | 2026-05-29 15:59:07 |
| Fortis Healthcare Ltd. | FORTIS | 962.5 | 967.3 | 920 | 960.9 | 928.45 | -32.45 | -3.38 | 3005046 | 279.00 | 1104.3 | 245.5 | 2026-05-29 15:59:36 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 263.15 | 265.25 | 259.05 | 263.15 | 262.3 | -0.85 | -0.32 | 19333644 | 507.12 | 285.6 | 114.25 | 2026-05-29 15:59:15 |
| GAIL (India) Ltd. | GAIL | 170 | 170 | 163.4 | 169 | 164.51 | -4.49 | -2.66 | 26119462 | 429.69 | 246.3 | 83 | 2026-05-29 15:58:51 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2655 | 2710 | 2616.2 | 2651.5 | 2654.8 | 3.30 | 0.12 | 1118570 | 296.96 | 3538.4 | 252.25 | 2026-05-29 15:59:38 |
| GE Vernova T&D India Ltd. | GVT&D | 5140 | 5222.1 | 4940 | 5097.7 | 5148.6 | 50.90 | 1.00 | 2379024 | 1224.86 | 5222.1 | 98.55 | 2026-05-29 15:59:44 |
| General Insurance Corporation of India | GICRE | 390.6 | 392 | 378.6 | 390.6 | 381.25 | -9.35 | -2.39 | 292956 | 11.17 | 525.5 | 117.4 | 2026-05-29 15:59:11 |
| Gillette India Ltd. | GILLETTE | 8300 | 8330.5 | 7938 | 8273.5 | 8016.5 | -257.00 | -3.11 | 36719 | 29.44 | 11500 | 4135.25 | 2026-05-29 15:58:16 |
| Gland Pharma Ltd. | GLAND | 2315 | 2337.5 | 2230 | 2313 | 2250 | -63.00 | -2.72 | 218609 | 49.19 | 2607 | 861 | 2026-05-29 15:59:56 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2259.9 | 2267 | 2194.4 | 2296.2 | 2210.2 | -86.00 | -3.75 | 304042 | 67.20 | 3515.7 | 1227 | 2026-05-29 15:55:30 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2400 | 2400.7 | 2257.8 | 2384.9 | 2274.9 | -110.00 | -4.61 | 1343564 | 305.65 | 2474 | 361.4 | 2026-05-29 15:58:07 |
| Global Health Ltd. | MEDANTA | 1204.2 | 1232.9 | 1170 | 1207.8 | 1189 | -18.80 | -1.56 | 161671 | 19.22 | 1513.9 | 390.55 | 2026-05-29 15:59:26 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 786.75 | 787.85 | 755.55 | 787.15 | 766.7 | -20.45 | -2.60 | 1317244 | 100.99 | 2110 | 755.55 | 2026-05-29 16:07:04 |
| GMR Airports Ltd. | GMRAIRPORT | 102 | 104.14 | 99.56 | 97.84 | 100.37 | 2.53 | 2.59 | 131030009 | 1315.15 | 110.36 | 33.35 | 2026-05-29 15:58:43 |
| Go Digit General Insurance Ltd. | GODIGIT | 301 | 308.35 | 300.35 | 304.4 | 305.5 | 1.10 | 0.36 | 790077 | 24.14 | 2026-05-29 15:55:48 | ||
| Godawari Power And Ispat Ltd. | GPIL | 284.3 | 292 | 279 | 281.8 | 288.05 | 6.25 | 2.22 | 3807408 | 109.67 | 1223.95 | 145.75 | 2026-05-29 15:59:39 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2319.9 | 2348.4 | 2271.7 | 2310.9 | 2282.8 | -28.10 | -1.22 | 557834 | 127.34 | 11465 | 1047 | 2026-05-29 15:58:42 |
| Godrej Agrovet Ltd. | GODREJAGRO | 590 | 595 | 567 | 588.15 | 576.2 | -11.95 | -2.03 | 180080 | 10.38 | 876.7 | 390.85 | 2026-05-29 15:58:50 |
| Godrej Consumer Products Ltd. | GODREJCP | 1044.9 | 1053.6 | 1024.1 | 1044.4 | 1029.3 | -15.10 | -1.45 | 3721352 | 383.04 | 1541.85 | 793.85 | 2026-05-29 15:58:18 |
| Godrej Industries Ltd. | GODREJIND | 1149.7 | 1199.95 | 1092 | 1134.1 | 1107.3 | -26.80 | -2.36 | 425178 | 47.08 | 1390 | 395 | 2026-05-29 15:59:43 |
| Godrej Properties Ltd. | GODREJPROP | 1812.5 | 1834.8 | 1750 | 1788.6 | 1762.7 | -25.90 | -1.45 | 2150631 | 379.09 | 3402.7 | 1005 | 2026-05-29 15:59:56 |
| Granules India Ltd. | GRANULES | 795 | 804.3 | 768.55 | 782.6 | 773.85 | -8.75 | -1.12 | 1170367 | 90.57 | 804.3 | 267.75 | 2026-05-29 15:58:58 |
| Graphite India Ltd. | GRAPHITE | 736.05 | 768 | 716 | 746.8 | 727.75 | -19.05 | -2.55 | 2540945 | 184.92 | 802.4 | 251.7 | 2026-05-29 15:59:55 |
| Grasim Industries Ltd. | GRASIM | 3175 | 3190.3 | 3111.4 | 3170 | 3122.4 | -47.60 | -1.50 | 1635193 | 510.57 | 3197.5 | 1527.05 | 2026-05-29 15:50:27 |
| Gravita India Ltd. | GRAVITA | 1669.9 | 1674.6 | 1604.5 | 1668.5 | 1612.9 | -55.60 | -3.33 | 226993 | 36.61 | 2700 | 280.05 | 2026-05-29 15:53:22 |
| Grindwell Norton Ltd. | GRINDWELL | 1930 | 1948.6 | 1797.8 | 1912.3 | 1839.8 | -72.50 | -3.79 | 84867 | 15.61 | 2960 | 1329 | 2026-05-29 15:58:36 |
| Gujarat Ambuja Exports Ltd. | GAEL | 160.47 | 161.51 | 152 | 160.47 | 154.89 | -5.58 | -3.48 | 1287580 | 19.94 | 421.2 | 98.72 | 2026-05-29 15:59:57 |
| Gujarat Energy Ltd. | GUJGASLTD | 370 | 410 | 370 | 369.8 | 401.15 | 31.35 | 8.48 | 2598864 | 104.25 | 689.95 | 301.5 | 2026-05-29 15:59:38 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3698 | 3698 | 3550 | 3682.1 | 3629 | -53.10 | -1.44 | 328021 | 119.04 | 4880.95 | 2476 | 2026-05-29 15:57:47 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 704.7 | 704.95 | 660.05 | 699.1 | 670 | -29.10 | -4.16 | 2081626 | 139.47 | 771.9 | 122.7 | 2026-05-29 15:59:46 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 519 | 521.4 | 502 | 516.15 | 504.3 | -11.85 | -2.30 | 375006 | 18.91 | 800 | 365 | 2026-05-29 15:59:58 |
| Gujarat Pipavav Port Ltd. | GPPL | 163 | 166.8 | 154.56 | 159.11 | 157.35 | -1.76 | -1.11 | 11759790 | 185.04 | 250.69 | 80.55 | 2026-05-29 15:59:45 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 388 | 394 | 366.2 | 378.6 | 371.7 | -6.90 | -1.82 | 1614645 | 60.02 | 1136 | 330.2 | 2026-05-29 15:59:51 |
| Happy Forgings Ltd. | HAPPYFORGE | 1422.1 | 1434.4 | 1380 | 1416.9 | 1387.4 | -29.50 | -2.08 | 87596 | 12.15 | 2026-05-29 15:45:11 | ||
| Havells India Ltd. | HAVELLS | 1214.4 | 1215.9 | 1166 | 1211 | 1176.8 | -34.20 | -2.82 | 4333519 | 509.97 | 2106 | 1024.5 | 2026-05-29 15:59:09 |
| HBL Engineering Ltd. | HBLENGINE | 855 | 875 | 818 | 817.5 | 822.6 | 5.10 | 0.62 | 5948248 | 489.30 | 1122 | 74.5 | 2026-05-29 15:59:42 |
| HCL Technologies Ltd. | HCLTECH | 1180 | 1191.7 | 1177 | 1165.2 | 1183.8 | 18.60 | 1.60 | 12446602 | 1473.43 | 2012.2 | 882 | 2026-05-29 16:02:20 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2716.3 | 2768.4 | 2652.6 | 2716.3 | 2674.3 | -42.00 | -1.55 | 2092882 | 559.70 | 5934.5 | 1589.5 | 2026-05-29 15:56:55 |
| HDFC Bank Ltd. | HDFCBANK | 746.05 | 760.5 | 737.75 | 758.65 | 744.55 | -14.10 | -1.86 | 101299431 | 7542.25 | 2037.7 | 726.65 | 2026-05-29 16:07:04 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 614 | 614 | 588.8 | 609.6 | 594.8 | -14.80 | -2.43 | 11094751 | 659.92 | 820.75 | 457.8 | 2026-05-29 15:55:00 |
| HEG Ltd. | HEG | 583.95 | 584.85 | 564.3 | 579.75 | 566.85 | -12.90 | -2.23 | 1085366 | 61.52 | 2743 | 331.25 | 2026-05-29 15:58:47 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5115 | 5140 | 4875.5 | 5075 | 4903 | -172.00 | -3.39 | 1648645 | 808.33 | 6388.5 | 2246 | 2026-05-29 16:07:04 |
| Hexaware Technologies Ltd. | HEXT | 508.95 | 517.35 | 498.8 | 508.2 | 508 | -0.20 | -0.04 | 511956 | 26.01 | 2026-05-29 15:49:14 | ||
| HFCL Ltd. | HFCL | 175 | 189.08 | 170.32 | 173.92 | 179.94 | 6.02 | 3.46 | 111112652 | 1999.36 | 189.08 | 55.75 | 2026-05-29 16:07:04 |
| Himadri Speciality Chemical Ltd. | HSCL | 611 | 614.15 | 595 | 607.2 | 606.45 | -0.75 | -0.12 | 6139031 | 372.30 | 688.7 | 80.2 | 2026-05-29 15:56:25 |
| Hindalco Industries Ltd. | HINDALCO | 1176 | 1176 | 1122 | 1149.7 | 1126.7 | -23.00 | -2.00 | 11987286 | 1350.61 | 1176 | 358.8 | 2026-05-29 15:59:23 |
| Hindustan Aeronautics Ltd. | HAL | 4409.8 | 4418 | 4255.3 | 4413 | 4303.8 | -109.20 | -2.47 | 4597399 | 1978.63 | 5674.75 | 1771.25 | 2026-05-29 15:59:34 |
| Hindustan Copper Ltd. | HINDCOPPER | 558 | 564.65 | 528 | 555.35 | 538.7 | -16.65 | -3.00 | 5365662 | 289.05 | 760.05 | 93.85 | 2026-05-29 15:59:58 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 407 | 409 | 390 | 402.9 | 393.85 | -9.05 | -2.25 | 12624474 | 497.21 | 594.8 | 200.05 | 2026-05-29 15:59:48 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2133.5 | 2207.8 | 2118.1 | 2198.4 | 2153.5 | -44.90 | -2.04 | 17701621 | 3812.04 | 3035 | 2022.5 | 2026-05-29 15:59:59 |
| Hindustan Zinc Ltd. | HINDZINC | 652.95 | 656.25 | 630 | 648.85 | 632.95 | -15.90 | -2.45 | 4146682 | 262.46 | 807.7 | 262.65 | 2026-05-29 15:59:00 |
| Hitachi Energy India Ltd. | POWERINDIA | 37750 | 38645 | 36810 | 37550 | 38445 | 895.00 | 2.38 | 376115 | 1445.97 | 38645 | 2840.1 | 2026-05-29 15:58:29 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1109.6 | 1134.1 | 1052.6 | 1117.9 | 1065.2 | -52.70 | -4.71 | 604512 | 64.39 | 1519 | 652 | 2026-05-29 15:58:43 |
| Honasa Consumer Ltd. | HONASA | 412.1 | 424.9 | 403.2 | 419.95 | 406.4 | -13.55 | -3.23 | 1394041 | 56.65 | 2026-05-29 15:56:00 | ||
| Honeywell Automation India Ltd. | HONAUT | 36300 | 36500 | 35300 | 36180 | 35520 | -660.00 | -1.82 | 11346 | 40.30 | 59994 | 26220 | 2026-05-29 15:52:22 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.24 | 207.47 | 200.6 | 206.24 | 203.51 | -2.73 | -1.32 | 1720084 | 35.01 | 353.7 | 34.35 | 2026-05-29 15:59:48 |
| Hyundai Motor India Ltd. | HYUNDAI | 1902.1 | 2004.6 | 1890.3 | 1913.6 | 1924 | 10.40 | 0.54 | 20806845 | 4003.24 | 2026-05-29 15:59:55 | ||
| ICICI Bank Ltd. | ICICIBANK | 1275.1 | 1287.8 | 1247.9 | 1272.7 | 1256.4 | -16.30 | -1.28 | 31007884 | 3895.83 | 1500 | 796 | 2026-05-29 15:59:51 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1852.5 | 1857.1 | 1739.5 | 1850.6 | 1792.2 | -58.40 | -3.16 | 2916778 | 522.74 | 2301.9 | 1049.05 | 2026-05-29 15:59:03 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 525.75 | 498.25 | 522.9 | 503.95 | -18.95 | -3.62 | 6149632 | 309.91 | 796.8 | 380.7 | 2026-05-29 15:56:33 |
| IDBI Bank Ltd. | IDBI | 74.1 | 76.19 | 73.4 | 73.49 | 73.83 | 0.34 | 0.46 | 13441911 | 99.24 | 118.38 | 38.65 | 2026-05-29 16:07:04 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 71.81 | 73.08 | 70.51 | 71.48 | 71.32 | -0.16 | -0.22 | 116119106 | 828.16 | 100.7 | 43.05 | 2026-05-29 15:59:58 |
| IIFL Finance Ltd. | IIFL | 480.4 | 483.55 | 462.65 | 478.35 | 466.9 | -11.45 | -2.39 | 3116222 | 145.50 | 703.4 | 279.8 | 2026-05-29 15:57:09 |
| Indegene Ltd. | INDGN | 523.45 | 535 | 508.1 | 518.9 | 521.55 | 2.65 | 0.51 | 582028 | 30.36 | 2026-05-29 15:59:02 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2012 | 2028.6 | 1966.4 | 2020.1 | 2015.7 | -4.40 | -0.22 | 131355 | 26.48 | 3335.55 | 1900.1 | 2026-05-29 15:58:06 |
| Indian Bank | INDIANB | 837 | 853.95 | 817.15 | 833.35 | 833 | -0.35 | -0.04 | 34509165 | 2874.61 | 1000.9 | 173 | 2026-05-29 15:59:51 |
| Indian Energy Exchange Ltd. | IEX | 126.48 | 129.8 | 126.43 | 126.59 | 128.31 | 1.72 | 1.36 | 7112020 | 91.25 | 244.4 | 114.6 | 2026-05-29 16:07:04 |
| Indian Oil Corporation Ltd. | IOC | 146 | 147 | 139.63 | 143.94 | 140.24 | -3.70 | -2.57 | 36212028 | 507.84 | 196.8 | 65.2 | 2026-05-29 16:07:04 |
| Indian Overseas Bank | IOB | 33.88 | 34.06 | 33.1 | 33.88 | 33.42 | -0.46 | -1.36 | 3503704 | 11.71 | 83.75 | 16.8 | 2026-05-29 15:59:19 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 525.45 | 527.05 | 503 | 523.2 | 509.85 | -13.35 | -2.55 | 1654816 | 84.37 | 1138.9 | 492.65 | 2026-05-29 15:59:40 |
| Indian Railway Finance Corporation Ltd. | IRFC | 99.24 | 100.14 | 97.02 | 99.19 | 97.51 | -1.68 | -1.69 | 9652408 | 94.12 | 229 | 20.8 | 2026-05-29 16:07:04 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 131 | 135.5 | 129.57 | 130.2 | 133.25 | 3.05 | 2.34 | 31424380 | 418.73 | 2026-05-29 15:59:57 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 999.25 | 1012.65 | 972.25 | 999.25 | 990.9 | -8.35 | -0.84 | 653666 | 64.77 | 1731.95 | 708.05 | 2026-05-29 15:50:42 |
| Indraprastha Gas Ltd. | IGL | 165.9 | 166.37 | 158.31 | 164.61 | 160.47 | -4.14 | -2.52 | 3052492 | 48.98 | 570.35 | 141.74 | 2026-05-29 16:07:04 |
| Indus Towers Ltd. | INDUSTOWER | 438 | 449.4 | 432.1 | 436.25 | 442.05 | 5.80 | 1.33 | 14310382 | 632.59 | 481.5 | 135.15 | 2026-05-29 15:58:54 |
| IndusInd Bank Ltd. | INDUSINDBK | 930.6 | 940.2 | 910.35 | 932.3 | 914.35 | -17.95 | -1.93 | 3160610 | 288.99 | 1694.5 | 606 | 2026-05-29 15:59:02 |
| Info Edge (India) Ltd. | NAUKRI | 1027.9 | 1047.8 | 982.5 | 1005.65 | 995 | -10.65 | -1.06 | 8551128 | 850.84 | 9128.9 | 908.3 | 2026-05-29 15:59:06 |
| Infosys Ltd. | INFY | 1182 | 1210 | 1153.6 | 1159.9 | 1160.9 | 1.00 | 0.09 | 69085430 | 8020.13 | 2006.45 | 1089 | 2026-05-29 15:59:38 |
| Inox India Ltd. | INOXINDIA | 1548.7 | 1555 | 1480 | 1524.9 | 1493.6 | -31.30 | -2.05 | 226271 | 33.80 | 2026-05-29 15:57:49 | ||
| Inox Wind Ltd. | INOXWIND | 96.79 | 96.79 | 92.44 | 95.81 | 93.02 | -2.79 | -2.91 | 16314958 | 151.76 | 663 | 75.05 | 2026-05-29 15:59:43 |
| Intellect Design Arena Ltd. | INTELLECT | 717.7 | 746.6 | 707.4 | 710.1 | 716.85 | 6.75 | 0.95 | 904651 | 64.85 | 1255 | 388.65 | 2026-05-29 15:59:43 |
| Interglobe Aviation Ltd. | INDIGO | 4550 | 4555 | 4381.2 | 4570 | 4405 | -165.00 | -3.61 | 1359472 | 598.85 | 6232.5 | 1676 | 2026-05-29 16:07:04 |
| International Gemological Institute Ltd. | IGIL | 370.5 | 380.4 | 367.5 | 369.9 | 371.8 | 1.90 | 0.51 | 1106297 | 41.13 | 2026-05-29 15:57:01 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1644.4 | 1695 | 1630 | 1637.5 | 1675.6 | 38.10 | 2.33 | 357907 | 59.97 | 2026-05-29 15:59:51 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1576.9 | 1618.7 | 1482.9 | 1572.4 | 1524.4 | -48.00 | -3.05 | 979166 | 149.26 | 1755.9 | 669.8 | 2026-05-29 15:59:35 |
| IRB Infrastructure Developers Ltd. | IRB | 21.85 | 21.86 | 21.06 | 21.69 | 21.16 | -0.53 | -2.44 | 17478108 | 36.98 | 78.15 | 19.72 | 2026-05-29 15:59:51 |
| Ircon International Ltd. | IRCON | 140 | 140.56 | 135.7 | 139.66 | 136.9 | -2.76 | -1.98 | 2689199 | 36.82 | 351.6 | 38.6 | 2026-05-29 16:00:00 |
| ITC Hotels Ltd. | ITCHOTELS | 158 | 159.8 | 153.99 | 156.43 | 154.85 | -1.58 | -1.01 | 4153816 | 64.32 | 2026-05-29 16:07:04 | ||
| ITC Ltd. | ITC | 292 | 292.4 | 285.9 | 291.95 | 286.9 | -5.05 | -1.73 | 31930439 | 916.08 | 528.5 | 285.9 | 2026-05-29 15:59:58 |
| ITI Ltd. | ITI | 307.15 | 313.65 | 297.15 | 301.4 | 300.4 | -1.00 | -0.33 | 1947665 | 58.51 | 592.7 | 86.55 | 2026-05-29 15:58:50 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 71.85 | 72.9 | 71.1 | 72.76 | 72.37 | -0.39 | -0.54 | 353699 | 2.56 | 1314 | 35.8 | 2026-05-29 15:50:35 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 24.5 | 24.5 | 21.7 | 22.87 | 21.87 | -1.00 | -4.37 | 656884514 | 1436.61 | 27.7 | 5.15 | 2026-05-29 15:59:58 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2204.2 | 2239.8 | 2131 | 2204.2 | 2167.4 | -36.80 | -1.67 | 324822 | 70.40 | 3049 | 1260.25 | 2026-05-29 15:52:45 |
| JBM Auto Ltd. | JBMA | 643 | 657.5 | 616.15 | 640.8 | 621.45 | -19.35 | -3.02 | 680048 | 42.26 | 2428.35 | 361 | 2026-05-29 15:59:35 |
| Jindal Saw Ltd. | JINDALSAW | 248 | 251.7 | 240.18 | 246.07 | 247.09 | 1.02 | 0.41 | 4042280 | 99.88 | 759.9 | 77.45 | 2026-05-29 15:54:46 |
| Jindal Stainless Ltd. | JSL | 727 | 727.2 | 676.05 | 722.2 | 685.1 | -37.10 | -5.14 | 3368094 | 230.75 | 884 | 115.9 | 2026-05-29 15:58:03 |
| Jindal Steel Ltd. | JINDALSTEL | 1227 | 1230.5 | 1191.7 | 1220.6 | 1207.2 | -13.40 | -1.10 | 4256869 | 513.89 | 1306.2 | 377 | 2026-05-29 15:59:56 |
| JIO Financial Services Ltd. | JIOFIN | 244 | 245.15 | 238.05 | 242.89 | 238.95 | -3.94 | -1.62 | 22534996 | 538.47 | 2026-05-29 15:59:22 | ||
| JK Cement Ltd. | JKCEMENT | 5302 | 5316 | 5125 | 5301 | 5171 | -130.00 | -2.45 | 103183 | 53.36 | 7565.5 | 2425.25 | 2026-05-29 15:58:00 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 603.6 | 609.9 | 584 | 604 | 590.35 | -13.65 | -2.26 | 140934 | 8.32 | 1021.2 | 451.5 | 2026-05-29 15:59:22 |
| JK Paper Ltd. | JKPAPER | 383.9 | 388 | 365.3 | 382.45 | 369.15 | -13.30 | -3.48 | 354162 | 13.07 | 638.75 | 275.75 | 2026-05-29 15:57:47 |
| JK Tyre & Industries Ltd. | JKTYRE | 415.4 | 417.3 | 405.5 | 413.3 | 408 | -5.30 | -1.28 | 1552369 | 63.34 | 611.9 | 125.05 | 2026-05-29 15:58:45 |
| JM Financial Ltd. | JMFINANCIL | 132.15 | 133.9 | 129 | 131.5 | 130.36 | -1.14 | -0.87 | 2377331 | 30.99 | 199.8 | 57.85 | 2026-05-29 15:58:00 |
| JSW Dulux Ltd. | JSWDULUX | 2905 | 3170.6 | 2905 | 2905.6 | 3151.8 | 246.20 | 8.47 | 377196 | 118.88 | 4649 | 1885 | 2026-05-29 15:59:07 |
| JSW Energy Ltd. | JSWENERGY | 606 | 617.35 | 592.1 | 602.05 | 595.05 | -7.00 | -1.16 | 11039282 | 656.89 | 804.9 | 204.65 | 2026-05-29 15:59:58 |
| JSW Holdings Ltd. | JSWHL | 12498 | 13232 | 12498 | 12602 | 13177 | 575.00 | 4.56 | 19909 | 26.23 | 27740 | 3461.25 | 2026-05-29 15:57:29 |
| JSW Infrastructure Ltd. | JSWINFRA | 280 | 284 | 272.1 | 279.55 | 275.3 | -4.25 | -1.52 | 2487702 | 68.49 | 2026-05-29 15:59:54 | ||
| JSW Steel Ltd. | JSWSTEEL | 1309.5 | 1312.2 | 1270.3 | 1309.3 | 1278 | -31.30 | -2.39 | 3129836 | 399.99 | 1328 | 614.2 | 2026-05-29 15:59:46 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 427 | 437.75 | 422.15 | 427.3 | 427.5 | 0.20 | 0.05 | 41607027 | 1778.70 | 796.75 | 408.8 | 2026-05-29 16:00:00 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 683.85 | 687.35 | 636 | 680.45 | 646.2 | -34.25 | -5.03 | 590562 | 38.16 | 885 | 350.45 | 2026-05-29 15:58:27 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 993 | 1002.65 | 978.55 | 991.75 | 995 | 3.25 | 0.33 | 149716 | 14.90 | 1309.9 | 268.9 | 2026-05-29 15:52:16 |
| Jupiter Wagons Ltd. | JWL | 300.05 | 303.65 | 287.05 | 298.5 | 290.75 | -7.75 | -2.60 | 2893884 | 84.14 | 748.1 | 57.05 | 2026-05-29 15:59:38 |
| Jyothy Labs Ltd. | JYOTHYLAB | 210.4 | 212.25 | 203 | 208.6 | 204.55 | -4.05 | -1.94 | 794961 | 16.26 | 595.85 | 174.55 | 2026-05-29 15:58:34 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 660.25 | 670 | 587 | 656.95 | 596 | -60.95 | -9.28 | 10148134 | 604.83 | 2026-05-29 15:59:54 | ||
| K.P.R. Mill Ltd. | KPRMILL | 937.55 | 988.2 | 930.55 | 937.55 | 966.5 | 28.95 | 3.09 | 317957 | 30.73 | 1389 | 479.45 | 2026-05-29 15:55:33 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1086.7 | 1099 | 1060.5 | 1081.4 | 1072.6 | -8.80 | -0.81 | 375752 | 40.30 | 1578.7 | 758.7 | 2026-05-29 15:58:56 |
| Kalpataru Projects International Ltd. | KPIL | 1279.7 | 1322.7 | 1269.9 | 1274.4 | 1305 | 30.60 | 2.40 | 382079 | 49.86 | 1449 | 356 | 2026-05-29 15:55:27 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 354.95 | 365.9 | 350.45 | 354.75 | 355.05 | 0.30 | 0.08 | 52597584 | 1867.48 | 795.4 | 69 | 2026-05-29 15:58:33 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 220.4 | 222.5 | 217 | 218.34 | 218.06 | -0.28 | -0.13 | 486286 | 10.60 | 355 | 157.91 | 2026-05-29 15:50:29 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 296.7 | 296.8 | 287 | 294.05 | 288.75 | -5.30 | -1.80 | 2006790 | 57.95 | 343.45 | 61.5 | 2026-05-29 15:58:07 |
| Kaynes Technology India Ltd. | KAYNES | 3258.8 | 3269 | 3122.5 | 3229.6 | 3133.6 | -96.00 | -2.97 | 1268705 | 397.56 | 7822 | 666.8 | 2026-05-29 15:59:47 |
| KEC International Ltd. | KEC | 507.25 | 507.35 | 495.1 | 502.5 | 499.65 | -2.85 | -0.57 | 744063 | 37.18 | 1313.25 | 386.5 | 2026-05-29 15:57:48 |
| KEI Industries Ltd. | KEI | 5474.9 | 5476.3 | 5230 | 5446.2 | 5267.5 | -178.70 | -3.28 | 348840 | 183.75 | 5476.3 | 1337 | 2026-05-29 15:57:54 |
| KFin Technologies Ltd. | KFINTECH | 851.2 | 876.9 | 849.55 | 848.15 | 857.75 | 9.60 | 1.13 | 1492069 | 127.98 | 1641.35 | 272 | 2026-05-29 15:59:43 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1670 | 1734.8 | 1610 | 1652.4 | 1633 | -19.40 | -1.17 | 220787 | 36.05 | 2684 | 286.1 | 2026-05-29 15:59:14 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1834.5 | 1943.7 | 1821.9 | 1830 | 1928 | 98.00 | 5.36 | 1104553 | 212.96 | 1943.7 | 156.3 | 2026-05-29 15:59:18 |
| KNR Constructions Ltd. | KNRCON | 131.8 | 132.79 | 124.1 | 131.69 | 126.66 | -5.03 | -3.82 | 1264802 | 16.02 | 415.4 | 108.65 | 2026-05-29 15:58:41 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.85 | 392.55 | 381.25 | 388.7 | 384.2 | -4.50 | -1.16 | 40109830 | 1541.02 | 2301.9 | 345.5 | 2026-05-29 15:59:32 |
| KPIT Technologies Ltd. | KPITTECH | 778 | 793.95 | 764.35 | 771.8 | 771.95 | 0.15 | 0.02 | 1432401 | 110.57 | 1928.7 | 521.05 | 2026-05-29 15:59:57 |
| KRBL Ltd. | KRBL | 361.45 | 367.55 | 345.3 | 360.25 | 350.2 | -10.05 | -2.79 | 645080 | 22.59 | 495 | 241.25 | 2026-05-29 15:59:44 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 785 | 787.9 | 751.1 | 784.45 | 758.85 | -25.60 | -3.26 | 361245 | 27.41 | 2866.15 | 474.05 | 2026-05-29 15:51:50 |
| KSB Ltd. | KSB | 813.6 | 825.9 | 784 | 813.6 | 789.9 | -23.70 | -2.91 | 297734 | 23.52 | 5300 | 582.25 | 2026-05-29 15:59:16 |
| L&T Finance Ltd. | LTF | 285 | 289.4 | 281.1 | 281.7 | 286.6 | 4.90 | 1.74 | 10147089 | 290.82 | 329.45 | 72 | 2026-05-29 16:07:04 |
| L&T Technology Services Ltd. | LTTS | 3495 | 3596.6 | 3390.7 | 3491.6 | 3432.4 | -59.20 | -1.70 | 107585 | 36.93 | 6000 | 3010 | 2026-05-29 15:57:48 |
| Larsen & Toubro Ltd. | LT | 4045.8 | 4128 | 4045 | 4047.5 | 4076.5 | 29.00 | 0.72 | 4882940 | 1990.53 | 4440 | 1797.4 | 2026-05-29 15:59:38 |
| Latent View Analytics Ltd. | LATENTVIEW | 317 | 331.2 | 317 | 316.9 | 322.55 | 5.65 | 1.78 | 1551946 | 50.06 | 575 | 248 | 2026-05-29 15:59:56 |
| Laurus Labs Ltd. | LAURUSLABS | 1383 | 1393.4 | 1356.4 | 1381.7 | 1362 | -19.70 | -1.43 | 1775559 | 241.83 | 1393.4 | 278.85 | 2026-05-29 15:52:26 |
| Laxmi Organic Industries Ltd. | LXCHEM | 152.2 | 152.9 | 147.05 | 151.4 | 148.08 | -3.32 | -2.19 | 508096 | 7.52 | 395.8 | 107.6 | 2026-05-29 15:57:52 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 415 | 416.5 | 406.55 | 414.45 | 413.4 | -1.05 | -0.25 | 217614 | 9.00 | 2026-05-29 15:48:11 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 121 | 121.98 | 113.17 | 119.58 | 113.95 | -5.63 | -4.71 | 7558587 | 86.13 | 180.68 | 66.4 | 2026-05-29 15:59:37 |
| LIC Housing Finance Ltd. | LICHSGFIN | 559 | 564.95 | 531.05 | 556.45 | 533.15 | -23.30 | -4.19 | 1618769 | 86.30 | 826.75 | 315.1 | 2026-05-29 16:07:04 |
| Life Insurance Corporation of India | LICI | 417.6 | 421.45 | 410 | 415 | 411.35 | -3.65 | -0.88 | 5247712 | 215.86 | 1222 | 410 | 2026-05-29 15:59:50 |
| Linde India Ltd. | LINDEINDIA | 7380 | 7638 | 7136 | 7259 | 7204.5 | -54.50 | -0.75 | 143448 | 103.35 | 9935.05 | 2933 | 2026-05-29 15:57:18 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1864.9 | 1864.9 | 1800 | 1858.8 | 1802.1 | -56.70 | -3.05 | 649536 | 117.05 | 1888.6 | 492 | 2026-05-29 15:54:29 |
| Lodha Developers Ltd. | LODHA | 923.65 | 969 | 923.6 | 923.65 | 938.1 | 14.45 | 1.56 | 9135214 | 856.97 | 1649.95 | 355.5 | 2026-05-29 15:54:40 |
| LTM Ltd. | LTM | 4019.9 | 4149.4 | 4011.6 | 3988.6 | 4061.6 | 73.00 | 1.83 | 1338486 | 543.64 | 6767.95 | 3802 | 2026-05-29 15:58:45 |
| Lupin Ltd. | LUPIN | 2289 | 2301.4 | 2256.2 | 2276.4 | 2267.7 | -8.70 | -0.38 | 2937904 | 666.23 | 2494 | 623 | 2026-05-29 15:46:24 |
| Mahanagar Gas Ltd. | MGL | 1105.2 | 1121 | 1074 | 1103.2 | 1095 | -8.20 | -0.74 | 571325 | 62.56 | 1988 | 771.4 | 2026-05-29 15:55:03 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13200 | 13200 | 12612 | 13084 | 12768 | -316.00 | -2.42 | 7769 | 9.92 | 18462 | 4044.6 | 2026-05-29 15:55:34 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 636.95 | 640.95 | 619.15 | 635.2 | 621.6 | -13.60 | -2.14 | 199636 | 12.41 | 1097 | 279.5 | 2026-05-29 15:57:18 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 305.95 | 309.45 | 300.9 | 305.2 | 303.65 | -1.55 | -0.51 | 3373271 | 102.43 | 410 | 176.1 | 2026-05-29 15:54:57 |
| Mahindra & Mahindra Ltd. | M&M | 3119.6 | 3150.8 | 3005.1 | 3121.6 | 3045.6 | -76.00 | -2.43 | 11402867 | 3472.86 | 3839.9 | 1123.4 | 2026-05-29 15:59:57 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 220.7 | 226.8 | 215.14 | 219.18 | 218.43 | -0.75 | -0.34 | 1564957 | 34.18 | 505 | 215.14 | 2026-05-29 15:59:08 |
| Manappuram Finance Ltd. | MANAPPURAM | 328.75 | 332.25 | 323.5 | 328.75 | 325.4 | -3.35 | -1.02 | 2700070 | 87.86 | 334 | 90.5 | 2026-05-29 15:59:18 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 150.7 | 151.37 | 143.5 | 150.41 | 144.96 | -5.45 | -3.62 | 2928626 | 42.45 | 289.25 | 49.25 | 2026-05-29 16:07:04 |
| Mankind Pharma Ltd. | MANKIND | 2429.8 | 2468.8 | 2363.2 | 2420.4 | 2375.6 | -44.80 | -1.85 | 2347838 | 557.75 | 3054.8 | 1242 | 2026-05-29 15:59:43 |
| Marico Ltd. | MARICO | 841.65 | 841.65 | 817.1 | 833.8 | 821.7 | -12.10 | -1.45 | 7257304 | 596.33 | 848.8 | 462.7 | 2026-05-29 15:55:53 |
| Maruti Suzuki India Ltd. | MARUTI | 13456 | 13508 | 13050 | 13364 | 13127 | -237.00 | -1.77 | 963291 | 1264.51 | 17370 | 8076.05 | 2026-05-29 15:59:24 |
| Mastek Ltd. | MASTEK | 1650 | 1719 | 1604 | 1632.4 | 1627 | -5.40 | -0.33 | 96912 | 15.77 | 3375 | 1334.2 | 2026-05-29 15:57:14 |
| Max Financial Services Ltd. | MFSL | 1688 | 1689.3 | 1653.6 | 1682.3 | 1674 | -8.30 | -0.49 | 805981 | 134.92 | 1892.5 | 599.1 | 2026-05-29 15:53:30 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1002.95 | 1002.95 | 955 | 993.45 | 965.1 | -28.35 | -2.85 | 15388949 | 1485.19 | 1314.3 | 354.1 | 2026-05-29 15:59:03 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2460 | 2534 | 2430.5 | 2455.1 | 2456.5 | 1.40 | 0.06 | 1843801 | 452.93 | 5860 | 278.55 | 2026-05-29 16:07:04 |
| Medplus Health Services Ltd. | MEDPLUS | 881.95 | 905.15 | 877.9 | 881.85 | 895.2 | 13.35 | 1.51 | 238733 | 21.37 | 1045.3 | 548.25 | 2026-05-29 15:57:16 |
| Meesho Ltd. | MEESHO | 187.99 | 188 | 182.2 | 187.98 | 182.48 | -5.50 | -2.93 | 10156099 | 185.33 | 2026-05-29 15:24:58 | ||
| Metro Brands Ltd. | METROBRAND | 1052.4 | 1055 | 1016.1 | 1052.4 | 1024.3 | -28.10 | -2.67 | 31436 | 3.22 | 1430 | 736.05 | 2026-05-29 15:59:57 |
| Metropolis Healthcare Ltd. | METROPOLIS | 531 | 565 | 531 | 536.15 | 555.35 | 19.20 | 3.58 | 460621 | 25.58 | 2318.3 | 412.25 | 2026-05-29 15:58:18 |
| Minda Corporation Ltd. | MINDACORP | 626.95 | 635 | 618.65 | 623.85 | 624.4 | 0.55 | 0.09 | 1349391 | 84.26 | 652 | 185 | 2026-05-29 15:57:54 |
| MMTC Ltd. | MMTC | 66.19 | 66.43 | 64.31 | 65.99 | 64.88 | -1.11 | -1.68 | 1768441 | 11.47 | 131.8 | 26.3 | 2026-05-29 15:59:30 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.8 | 39.94 | 38.78 | 39.7 | 38.97 | -0.73 | -1.84 | 9818726 | 38.26 | 80 | 35.7 | 2026-05-29 15:59:32 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 901 | 903.3 | 875.5 | 894.1 | 879.5 | -14.60 | -1.63 | 696554 | 61.26 | 2678.1 | 507.55 | 2026-05-29 15:58:12 |
| Mphasis Ltd. | MPHASIS | 2300 | 2309 | 2259.9 | 2232.9 | 2271.4 | 38.50 | 1.72 | 1301407 | 295.60 | 3237.95 | 1660.05 | 2026-05-29 15:59:07 |
| MRF Ltd. | MRF | 127040 | 127590 | 122000 | 127040 | 123420 | -3620.00 | -2.85 | 17159 | 211.78 | 163600 | 78689.95 | 2026-05-29 15:58:51 |
| MTAR Technologies Ltd. | MTARTECH | 7900 | 8145 | 7620 | 7889.5 | 7879.5 | -10.00 | -0.13 | 1528301 | 1204.22 | 8449.5 | 1155.6 | 2026-05-29 15:59:50 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3169.8 | 3177 | 2906.2 | 3158.5 | 2954.5 | -204.00 | -6.46 | 17655814 | 5216.41 | 10516 | 1156 | 2026-05-29 15:59:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3307 | 3388.9 | 3243 | 3306.9 | 3342.9 | 36.00 | 1.09 | 1954693 | 653.43 | 4149.5 | 911.25 | 2026-05-29 15:59:06 |
| Narayana Hrudayalaya Ltd. | NH | 1927 | 1944.5 | 1868 | 1920.2 | 1894 | -26.20 | -1.36 | 537699 | 101.84 | 2370.2 | 657.35 | 2026-05-29 15:58:49 |
| Natco Pharma Ltd. | NATCOPHARM | 1161.3 | 1201.9 | 1000 | 1175.8 | 1015.9 | -159.90 | -13.60 | 3936884 | 399.95 | 1639 | 502 | 2026-05-29 16:07:04 |
| National Aluminium Company Ltd. | NATIONALUM | 438.2 | 441.5 | 416.8 | 433.05 | 424.45 | -8.60 | -1.99 | 107733950 | 4572.77 | 445.15 | 66.95 | 2026-05-29 15:59:39 |
| Nava Ltd. | NAVA | 620 | 620 | 586 | 615 | 592.6 | -22.40 | -3.64 | 493691 | 29.26 | 1347.8 | 177.85 | 2026-05-29 15:59:08 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7244.5 | 7360 | 6970 | 7244.5 | 7129 | -115.50 | -1.59 | 252025 | 179.67 | 7525 | 2875.95 | 2026-05-29 15:59:11 |
| NBCC (India) Ltd. | NBCC | 99.65 | 102.67 | 99.43 | 99.1 | 100.26 | 1.16 | 1.17 | 29675566 | 297.53 | 209.75 | 29.8 | 2026-05-29 15:58:44 |
| NCC Ltd. | NCC | 152.5 | 154.83 | 151.3 | 152.15 | 152.03 | -0.12 | -0.08 | 1867276 | 28.39 | 364.5 | 63.25 | 2026-05-29 15:59:32 |
| Nestle India Ltd. | NESTLEIND | 1431.4 | 1444.1 | 1408.5 | 1427.5 | 1421.5 | -6.00 | -0.42 | 13063475 | 1856.97 | 24745 | 1084.7 | 2026-05-29 15:59:00 |
| Netweb Technologies India Ltd. | NETWEB | 4100 | 4760 | 4050.2 | 4072 | 4670.7 | 598.70 | 14.70 | 10623544 | 4961.94 | 4760 | 742.7 | 2026-05-29 15:59:43 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.5 | 32.45 | 31.1 | 31.27 | 31.23 | -0.04 | -0.13 | 6975058 | 21.78 | 135.7 | 27.38 | 2026-05-29 15:59:42 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16880 | 17170 | 16675 | 16772 | 17088 | 316.00 | 1.88 | 73932 | 126.34 | 19747 | 1072.6 | 2026-05-29 15:59:35 |
| NHPC Ltd. | NHPC | 81.09 | 81.69 | 78 | 80.68 | 78.87 | -1.81 | -2.24 | 60162141 | 474.50 | 118.4 | 33.35 | 2026-05-29 15:59:17 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1090.8 | 1122 | 1075.7 | 1088.9 | 1100.2 | 11.30 | 1.04 | 2331691 | 256.53 | 1125 | 196.9 | 2026-05-29 15:59:25 |
| NLC India Ltd. | NLCINDIA | 353 | 362 | 342.2 | 349.9 | 347.55 | -2.35 | -0.67 | 10148326 | 352.71 | 387.8 | 65 | 2026-05-29 15:59:31 |
| NMDC Ltd. | NMDC | 93 | 93.05 | 87.39 | 92.28 | 87.99 | -4.29 | -4.65 | 50736815 | 446.43 | 286.35 | 59.53 | 2026-05-29 16:07:04 |
| NMDC Steel Ltd. | NSLNISP | 46.5 | 46.57 | 44 | 46.01 | 44.62 | -1.39 | -3.02 | 5076368 | 22.65 | 73.7 | 29.75 | 2026-05-29 15:59:44 |
| NTPC Green Energy Ltd. | NTPCGREEN | 104.45 | 106.9 | 102.01 | 104.33 | 103.52 | -0.81 | -0.78 | 8384667 | 86.80 | 2026-05-29 15:59:03 | ||
| NTPC Ltd. | NTPC | 400 | 401.65 | 385.1 | 398.15 | 386.9 | -11.25 | -2.83 | 17003143 | 657.85 | 448.45 | 152.6 | 2026-05-29 15:58:03 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1538 | 1577.3 | 1522.2 | 1537.2 | 1554.6 | 17.40 | 1.13 | 665522 | 103.46 | 2026-05-29 15:58:36 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 335 | 365.75 | 334.05 | 331.75 | 348.65 | 16.90 | 5.09 | 5329817 | 185.82 | 477.5 | 276.25 | 2026-05-29 15:59:56 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1691 | 1744 | 1684.2 | 1692.6 | 1707.1 | 14.50 | 0.86 | 1489810 | 254.33 | 2343.65 | 790.1 | 2026-05-29 15:48:13 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 275.95 | 276.05 | 261.55 | 274.05 | 265.4 | -8.65 | -3.16 | 74403401 | 1974.67 | 345 | 121.5 | 2026-05-29 15:59:59 |
| Oil India Ltd. | OIL | 487.55 | 487.65 | 472.3 | 488 | 476.15 | -11.85 | -2.43 | 9869236 | 469.92 | 767.9 | 167.85 | 2026-05-29 15:59:21 |
| Olectra Greentech Ltd. | OLECTRA | 1234 | 1239 | 1166.4 | 1227.8 | 1180 | -47.80 | -3.89 | 482544 | 56.94 | 2221.95 | 374.1 | 2026-05-29 15:59:56 |
| One97 Communications Ltd. | PAYTM | 1128 | 1141 | 1112 | 1128.2 | 1118.8 | -9.40 | -0.83 | 3065803 | 343.00 | 1381.8 | 310 | 2026-05-29 15:59:54 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1791.1 | 1888.4 | 1771.6 | 1791.1 | 1824.6 | 33.50 | 1.87 | 604575 | 110.31 | 2026-05-29 15:59:56 | ||
| Oracle Financial Services Software Ltd. | OFSS | 10345.5 | 10584.5 | 9900 | 10299.5 | 9964 | -335.50 | -3.26 | 682054 | 679.60 | 13220 | 2883.25 | 2026-05-29 16:07:04 |
| Page Industries Ltd. | PAGEIND | 38010 | 38680 | 37630 | 38145 | 38195 | 50.00 | 0.13 | 84377 | 322.28 | 54349.1 | 29805 | 2026-05-29 15:43:00 |
| Patanjali Foods Ltd. | PATANJALI | 459.8 | 460.45 | 449.3 | 454.75 | 456.2 | 1.45 | 0.32 | 3322253 | 151.56 | 2011 | 438 | 2026-05-29 15:57:31 |
| PB Fintech Ltd. | POLICYBZR | 1769 | 1769 | 1693.2 | 1784.8 | 1702.5 | -82.30 | -4.61 | 3301589 | 562.10 | 2246.9 | 356.2 | 2026-05-29 15:58:34 |
| PCBL Chemical Ltd. | PCBL | 289.05 | 292.9 | 282.7 | 287.5 | 289.85 | 2.35 | 0.82 | 971874 | 28.17 | 584.4 | 108.7 | 2026-05-29 15:58:14 |
| Persistent Systems Ltd. | PERSISTENT | 5150 | 5278 | 5150 | 5098.4 | 5194.3 | 95.90 | 1.88 | 1393236 | 723.69 | 8900 | 3092.05 | 2026-05-29 15:59:11 |
| Petronet LNG Ltd. | PETRONET | 280 | 280.25 | 266.85 | 278.8 | 271.05 | -7.75 | -2.78 | 8651681 | 234.50 | 384.2 | 193.55 | 2026-05-29 15:59:54 |
| PG Electroplast Ltd. | PGEL | 466.35 | 493.9 | 458.9 | 476.05 | 482.55 | 6.50 | 1.37 | 11009379 | 531.26 | 4050 | 337 | 2026-05-29 15:59:18 |
| PI Industries Ltd. | PIIND | 2855.9 | 2874 | 2750 | 2847.3 | 2775 | -72.30 | -2.54 | 1148826 | 318.80 | 4804.05 | 2700 | 2026-05-29 15:59:31 |
| Pidilite Industries Ltd. | PIDILITIND | 1474.2 | 1500.7 | 1466.5 | 1480.7 | 1482.8 | 2.10 | 0.14 | 4438929 | 658.20 | 3415 | 1259 | 2026-05-29 15:56:56 |
| Piramal Pharma Ltd. | PPLPHARMA | 174.51 | 175.88 | 171.25 | 174.24 | 172.79 | -1.45 | -0.83 | 2626463 | 45.38 | 307.9 | 61.620989325744 | 2026-05-29 15:59:24 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1077.9 | 1086 | 1020.7 | 1077.9 | 1030.5 | -47.40 | -4.40 | 2065203 | 212.82 | 1202.2 | 286.612557384279 | 2026-05-29 15:57:41 |
| PNC Infratech Ltd. | PNCINFRA | 211.9 | 212.87 | 202.05 | 211.72 | 204.8 | -6.92 | -3.27 | 690655 | 14.14 | 574.8 | 158.17 | 2026-05-29 16:07:04 |
| Poly Medicure Ltd. | POLYMED | 1329.3 | 1397.5 | 1318 | 1330.3 | 1349.7 | 19.40 | 1.46 | 438114 | 59.13 | 3150 | 727.55 | 2026-05-29 15:59:27 |
| Polycab India Ltd. | POLYCAB | 9700 | 9747 | 9426 | 9664 | 9477.5 | -186.50 | -1.93 | 496089 | 470.17 | 9747 | 2310 | 2026-05-29 15:53:23 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 396 | 398.9 | 379.05 | 394.5 | 382.85 | -11.65 | -2.95 | 2142714 | 82.03 | 570.4 | 243 | 2026-05-29 15:59:48 |
| Power Finance Corporation Ltd. | PFC | 435.95 | 439.25 | 425.15 | 433.5 | 428.6 | -4.90 | -1.13 | 16317068 | 699.35 | 580 | 100.85 | 2026-05-29 15:59:33 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 303 | 303 | 285.45 | 300.15 | 290.55 | -9.60 | -3.20 | 77407363 | 2249.07 | 366.25 | 186.35 | 2026-05-29 15:59:11 |
| Praj Industries Ltd. | PRAJIND | 359 | 374.85 | 350.1 | 383.8 | 352.3 | -31.50 | -8.21 | 2584090 | 91.04 | 875 | 273 | 2026-05-29 15:59:19 |
| Premier Energies Ltd. | PREMIERENE | 1060 | 1081.2 | 1040 | 1046 | 1061 | 15.00 | 1.43 | 4187722 | 444.32 | 2026-05-29 15:59:46 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1389.2 | 1423 | 1353.8 | 1399.8 | 1369.2 | -30.60 | -2.19 | 1176813 | 161.13 | 2074.8 | 391 | 2026-05-29 15:58:16 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 267 | 272 | 260.05 | 266.35 | 262.15 | -4.20 | -1.58 | 391881 | 10.27 | 760 | 205 | 2026-05-29 15:49:07 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 10115 | 10116 | 9620 | 10115 | 9651 | -464.00 | -4.59 | 38325 | 36.99 | 18490 | 8979 | 2026-05-29 15:54:03 |
| Punjab National Bank | PNB | 106.75 | 108.47 | 105.57 | 106.67 | 106.05 | -0.62 | -0.58 | 32063993 | 340.04 | 142.9 | 32.15 | 2026-05-29 16:07:04 |
| PVR Inox Ltd. | PVRINOX | 957.8 | 972 | 957.8 | 957.8 | 962.6 | 4.80 | 0.50 | 210317 | 20.25 | 2142.95 | 830 | 2026-05-29 15:59:56 |
| Quess Corp Ltd. | QUESS | 216 | 216 | 208 | 213.16 | 209.09 | -4.07 | -1.91 | 156079 | 3.26 | 875 | 166.3 | 2026-05-29 15:55:10 |
| Radico Khaitan Ltd. | RADICO | 3442 | 3569 | 3410.1 | 3439.3 | 3518.6 | 79.30 | 2.31 | 647859 | 227.96 | 3679 | 908.25 | 2026-05-29 15:59:25 |
| Rail Vikas Nigam Ltd. | RVNL | 251.8 | 255.2 | 243 | 252.3 | 245.45 | -6.85 | -2.72 | 62620879 | 1537.03 | 647 | 30.55 | 2026-05-29 15:59:53 |
| Railtel Corporation Of India Ltd. | RAILTEL | 325.4 | 326.2 | 312.75 | 324.3 | 315.3 | -9.00 | -2.78 | 916935 | 28.91 | 617.8 | 94.2 | 2026-05-29 15:58:58 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1377.1 | 1394 | 1361 | 1377.1 | 1380.3 | 3.20 | 0.23 | 119276 | 16.46 | 1709.6 | 474.1 | 2026-05-29 15:47:07 |
| Rajesh Exports Ltd. | RAJESHEXPO | 120.51 | 122.1 | 117.14 | 122.12 | 118 | -4.12 | -3.37 | 195337 | 2.30 | 1029.7 | 80.38 | 2026-05-29 15:24:56 |
| Ramkrishna Forgings Ltd. | RKFORGE | 569.6 | 584.1 | 559.6 | 566.1 | 566.4 | 0.30 | 0.05 | 698970 | 39.59 | 1064.05 | 175.75 | 2026-05-29 15:59:48 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132.68 | 132.78 | 128.1 | 132.68 | 128.47 | -4.21 | -3.17 | 1369315 | 17.59 | 245 | 87.7 | 2026-05-29 15:58:22 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2603 | 2625 | 2530 | 2587.3 | 2552.7 | -34.60 | -1.34 | 31922 | 8.15 | 3978.5 | 1701.05 | 2026-05-29 15:54:01 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 35.38 | 35.88 | 34.5 | 35.38 | 34.95 | -0.43 | -1.22 | 1916309 | 6.70 | 94.85 | 24.4 | 2026-05-29 15:58:45 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 710.5 | 721 | 696.25 | 710.5 | 706.4 | -4.10 | -0.58 | 1070675 | 75.63 | 2026-05-29 16:07:04 | ||
| Raymond Ltd. | RAYMOND | 533.45 | 548.95 | 521 | 532 | 540.4 | 8.40 | 1.58 | 932270 | 50.38 | 3496 | 320 | 2026-05-29 15:58:58 |
| RBL Bank Ltd. | RBLBANK | 350 | 351.1 | 341.25 | 348.25 | 345 | -3.25 | -0.93 | 7271205 | 250.86 | 353 | 95.75 | 2026-05-29 16:07:04 |
| REC Ltd. | RECLTD | 342.5 | 343.65 | 335 | 339.7 | 337.65 | -2.05 | -0.60 | 10274190 | 346.91 | 654 | 91.05 | 2026-05-29 16:07:04 |
| Redington Ltd. | REDINGTON | 222.85 | 228.01 | 221.01 | 222.8 | 224.33 | 1.53 | 0.69 | 5366422 | 120.38 | 334.8 | 135 | 2026-05-29 15:59:33 |
| Reliance Industries Ltd. | RELIANCE | 1364 | 1369 | 1317 | 1350.5 | 1321.2 | -29.30 | -2.17 | 42634247 | 5632.84 | 3217.6 | 1114.85 | 2026-05-29 15:59:58 |
| Reliance Power Ltd. | RPOWER | 28 | 28.75 | 27.38 | 27.65 | 27.64 | -0.01 | -0.04 | 50904392 | 140.70 | 76.49 | 9.05 | 2026-05-29 15:59:40 |
| Restaurant Brands Asia Ltd. | RBA | 69.5 | 69.5 | 68.5 | 69.07 | 68.66 | -0.41 | -0.59 | 1159683 | 7.96 | 137.8 | 57.15 | 2026-05-29 16:07:04 |
| RHI Magnesita India Ltd. | RHIM | 413 | 416.05 | 386.5 | 414.4 | 406.6 | -7.80 | -1.88 | 886706 | 36.05 | 892.9 | 323.05 | 2026-05-29 15:59:27 |
| Rites Ltd. | RITES | 206.85 | 207.95 | 200 | 205.96 | 202.24 | -3.72 | -1.81 | 608658 | 12.31 | 825.95 | 175 | 2026-05-29 16:07:04 |
| Route Mobile Ltd. | ROUTE | 518.5 | 521.05 | 505 | 514.75 | 507.55 | -7.20 | -1.40 | 95466 | 4.85 | 1942.45 | 410.7 | 2026-05-29 15:59:33 |
| RR Kabel Ltd. | RRKABEL | 1968 | 2117 | 1961.4 | 1951 | 2056.3 | 105.30 | 5.40 | 1682862 | 346.05 | 2026-05-29 16:07:04 | ||
| Safari Industries (India) Ltd. | SAFARI | 1525 | 1550 | 1484 | 1527.9 | 1503.7 | -24.20 | -1.58 | 66929 | 10.06 | 4540 | 1112.35 | 2026-05-29 15:50:53 |
| Sagility Ltd. | SAGILITY | 41.5 | 42.13 | 40.25 | 41.36 | 41.04 | -0.32 | -0.77 | 16905256 | 69.38 | 2026-05-29 15:59:45 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 174 | 181.25 | 174 | 173.32 | 177.01 | 3.69 | 2.13 | 26648851 | 471.71 | 227.95 | 91.8 | 2026-05-29 15:59:49 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 144.46 | 151.77 | 140.08 | 142.41 | 145.74 | 3.33 | 2.34 | 84670792 | 1233.99 | 216.99 | 61.8 | 2026-05-29 15:59:58 |
| Sanofi India Ltd. | SANOFI | 3223.4 | 3250 | 3054 | 3223.4 | 3097.1 | -126.30 | -3.92 | 76925 | 23.82 | 10524.95 | 3054 | 2026-05-29 16:07:04 |
| Sapphire Foods India Ltd. | SAPPHIRE | 183.02 | 185.99 | 178.5 | 182.1 | 180.95 | -1.15 | -0.63 | 944133 | 17.08 | 1817.2 | 139.91 | 2026-05-29 15:59:56 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 523.7 | 525.5 | 507 | 521.55 | 511.95 | -9.60 | -1.84 | 947562 | 48.51 | 624 | 79.6 | 2026-05-29 15:51:24 |
| Saregama India Ltd. | SAREGAMA | 420 | 428 | 411.6 | 417.3 | 424.15 | 6.85 | 1.64 | 1603546 | 68.01 | 688.9 | 303.25 | 2026-05-29 15:58:15 |
| SBFC Finance Ltd. | SBFC | 91.64 | 96.5 | 91.6 | 90.77 | 94.3 | 3.53 | 3.89 | 4273865 | 40.30 | 2026-05-29 15:57:54 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 626.8 | 632.2 | 617.15 | 625.25 | 624.4 | -0.85 | -0.14 | 4745064 | 296.28 | 1028.65 | 612.1 | 2026-05-29 16:07:04 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1862.4 | 1864 | 1820.5 | 1864.5 | 1830.1 | -34.40 | -1.84 | 2094924 | 383.39 | 2132 | 1054 | 2026-05-29 15:59:51 |
| Schaeffler India Ltd. | SCHAEFFLER | 4149.4 | 4160 | 4064 | 4157.7 | 4128.7 | -29.00 | -0.70 | 91309 | 37.70 | 4951 | 2555.55 | 2026-05-29 15:48:51 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1308.8 | 1308.8 | 1308.8 | 1377.6 | 1308.8 | -68.80 | -4.99 | 341833 | 44.74 | 1417.8 | 116.2 | 2026-05-29 15:58:26 |
| Shree Cement Ltd. | SHREECEM | 25405 | 25575 | 25025 | 25400 | 25275 | -125.00 | -0.49 | 86354 | 218.26 | 32490 | 20150 | 2026-05-29 15:57:46 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.5 | 23.65 | 22.7 | 23.4 | 22.85 | -0.55 | -2.35 | 21249658 | 48.56 | 68.75 | 22.7 | 2026-05-29 15:59:50 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 975.55 | 942.9 | 963.2 | 947.15 | -16.05 | -1.67 | 11248568 | 1065.41 | 3652.25 | 493.35 | 2026-05-29 15:59:39 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 971.45 | 979.3 | 960.05 | 976.05 | 973.35 | -2.70 | -0.28 | 1082414 | 105.36 | 1001 | 254.55 | 2026-05-29 15:54:06 |
| Siemens Energy India Ltd. | ENRIN | 3814.9 | 3968 | 3809 | 3766.1 | 3872.1 | 106.00 | 2.81 | 2387595 | 924.50 | 2026-05-29 16:07:04 | ||
| Siemens Ltd. | SIEMENS | 3859.7 | 3937.3 | 3744.6 | 3878.7 | 3844 | -34.70 | -0.89 | 2024437 | 778.19 | 8129.9 | 2450 | 2026-05-29 15:58:20 |
| Signatureglobal (India) Ltd. | SIGNATURE | 820 | 864 | 796.85 | 801.4 | 852.7 | 51.30 | 6.40 | 727631 | 62.05 | 2026-05-29 15:58:48 | ||
| SJVN Ltd. | SJVN | 75.8 | 77.8 | 74.25 | 75.52 | 75.16 | -0.36 | -0.48 | 7861333 | 59.09 | 170.5 | 27.9 | 2026-05-29 15:58:42 |
| SKF India Ltd. | SKFINDIA | 1700.9 | 1700.9 | 1633 | 1688.3 | 1639.8 | -48.50 | -2.87 | 31691 | 5.20 | 7350 | 1404 | 2026-05-29 15:58:24 |
| Sobha Ltd. | SOBHA | 1424.2 | 1425.1 | 1379.3 | 1395 | 1418 | 23.00 | 1.65 | 239194 | 33.92 | 2220 | 412.1 | 2026-05-29 15:57:47 |
| Solar Industries India Ltd. | SOLARINDS | 18746 | 18874 | 18027 | 18653 | 18247 | -406.00 | -2.18 | 488294 | 890.99 | 18874 | 3110 | 2026-05-29 15:59:10 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 620 | 620 | 605 | 618.7 | 607.45 | -11.25 | -1.82 | 1914358 | 116.29 | 768.65 | 380 | 2026-05-29 15:58:57 |
| Sonata Software Ltd. | SONATSOFTW | 268.05 | 274.4 | 261.1 | 265.75 | 265.1 | -0.65 | -0.24 | 753303 | 19.97 | 1382.4 | 207.15 | 2026-05-29 15:59:52 |
| SRF Ltd. | SRF | 2740.7 | 2759 | 2678.8 | 2736.8 | 2715.8 | -21.00 | -0.77 | 2087600 | 566.95 | 3325 | 2040 | 2026-05-29 15:59:14 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 523.4 | 534.85 | 519.35 | 524.65 | 527.95 | 3.30 | 0.63 | 988500 | 52.19 | 780 | 327.3 | 2026-05-29 16:07:04 |
| State Bank Of India | SBIN | 967.8 | 973.7 | 960.3 | 967.8 | 964.4 | -3.40 | -0.35 | 22292535 | 2149.89 | 1234.7 | 499.35 | 2026-05-29 15:59:38 |
| Steel Authority Of India Ltd. | SAIL | 206.3 | 207.5 | 203.17 | 206.06 | 204.37 | -1.69 | -0.82 | 19770515 | 404.05 | 209.7 | 73.2 | 2026-05-29 15:58:46 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 191.1 | 195.4 | 186 | 191.07 | 187.58 | -3.49 | -1.83 | 4349792 | 81.59 | 828 | 148 | 2026-05-29 15:59:05 |
| Sterlite Technologies Ltd. | STLTECH | 536.15 | 536.15 | 536.15 | 510.65 | 536.15 | 25.50 | 4.99 | 596606 | 31.99 | 536.15 | 58.86 | 2026-05-29 15:59:55 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 500 | 509.95 | 485 | 495.5 | 501.55 | 6.05 | 1.22 | 706382 | 35.43 | 665 | 341.8 | 2026-05-29 15:59:57 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 224.12 | 224.5 | 210.55 | 221.35 | 212.11 | -9.24 | -4.17 | 5035759 | 106.81 | 472.8 | 108 | 2026-05-29 15:59:46 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1844.3 | 1852.8 | 1785.3 | 1844.3 | 1799.2 | -45.10 | -2.45 | 10058572 | 1809.74 | 1960.35 | 856.8 | 2026-05-29 15:59:35 |
| Sun TV Network Ltd. | SUNTV | 515 | 520.75 | 498 | 512.9 | 502.15 | -10.75 | -2.10 | 750212 | 37.67 | 921 | 393.8 | 2026-05-29 16:07:04 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4392.9 | 4392.9 | 4115 | 4354.6 | 4188.9 | -165.70 | -3.81 | 425370 | 178.18 | 5642 | 1976.25 | 2026-05-29 15:58:38 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 878.9 | 878.9 | 840.55 | 870.05 | 860.45 | -9.60 | -1.10 | 106361 | 9.15 | 1505.95 | 730.1 | 2026-05-29 15:53:49 |
| Sunteck Realty Ltd. | SUNTECK | 300.15 | 300.15 | 281.9 | 300.2 | 285.7 | -14.50 | -4.83 | 2062531 | 58.93 | 699 | 270.75 | 2026-05-29 15:59:58 |
| Supreme Industries Ltd. | SUPREMEIND | 3640 | 3645 | 3515.1 | 3634.4 | 3549 | -85.40 | -2.35 | 452509 | 160.60 | 6460 | 1820 | 2026-05-29 15:56:05 |
| Suzlon Energy Ltd. | SUZLON | 58 | 58.42 | 55.6 | 57.53 | 56.99 | -0.54 | -0.94 | 221481859 | 1262.23 | 86.04 | 6.6 | 2026-05-29 16:07:04 |
| Swan Corp Ltd. | SWANCORP | 321.8 | 339 | 319.55 | 321.45 | 329.3 | 7.85 | 2.44 | 1491833 | 49.13 | 809.8 | 192.65 | 2026-05-29 15:59:28 |
| Syngene International Ltd. | SYNGENE | 460.4 | 464.15 | 436.05 | 460.4 | 442 | -18.40 | -4.00 | 942298 | 41.65 | 960.6 | 380 | 2026-05-29 15:53:48 |
| Syrma SGS Technology Ltd. | SYRMA | 1060 | 1102.6 | 1049.1 | 1053.8 | 1088.55 | 34.75 | 3.30 | 1983788 | 215.95 | 1188 | 248.1 | 2026-05-29 15:57:32 |
| Tamilnad Mercantile Bank Ltd. | TMB | 679.05 | 700 | 678 | 679.05 | 692.55 | 13.50 | 1.99 | 334883 | 23.19 | 770 | 399 | 2026-05-29 15:59:08 |
| Tanla Platforms Ltd. | TANLA | 522.85 | 535 | 518.2 | 522.85 | 525.4 | 2.55 | 0.49 | 444397 | 23.35 | 1317.95 | 365.9 | 2026-05-29 15:59:56 |
| Tata Chemicals Ltd. | TATACHEM | 771.3 | 775.3 | 755 | 774.55 | 758 | -16.55 | -2.14 | 447541 | 33.92 | 1247.35 | 580.3 | 2026-05-29 15:59:47 |
| Tata Communications Ltd. | TATACOMM | 1970 | 1986.3 | 1907.4 | 1966.6 | 1965 | -1.60 | -0.08 | 1178387 | 231.55 | 2175 | 1070.35 | 2026-05-29 15:55:04 |
| Tata Consultancy Services Ltd. | TCS | 2291 | 2334 | 2235 | 2284.2 | 2258.9 | -25.30 | -1.11 | 16331582 | 3689.14 | 4592.25 | 2206.4 | 2026-05-29 16:07:04 |
| Tata Consumer Products Ltd. | TATACONSUM | 1204.6 | 1211 | 1168.4 | 1204.6 | 1178.4 | -26.20 | -2.17 | 9836874 | 1159.18 | 1282.7 | 686.6 | 2026-05-29 15:59:28 |
| Tata Elxsi Ltd. | TATAELXSI | 4370 | 4424.6 | 4265 | 4331.2 | 4285.4 | -45.80 | -1.06 | 290950 | 124.68 | 10760 | 3945 | 2026-05-29 15:59:07 |
| Tata Investment Corporation Ltd. | TATAINVEST | 689.8 | 694.75 | 679 | 682.85 | 690.15 | 7.30 | 1.07 | 506368 | 34.95 | 11847 | 538.85 | 2026-05-29 16:07:04 |
| Tata Motors Ltd. | TMCV | 387.45 | 391.65 | 377.05 | 383.85 | 379.5 | -4.35 | -1.13 | 21660601 | 822.02 | 2026-05-29 16:07:04 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 400.95 | 408 | 390.7 | 400.95 | 393.9 | -7.05 | -1.76 | 31210075 | 1229.36 | 1179 | 294.3 | 2026-05-29 15:59:10 |
| Tata Power Company Ltd. | TATAPOWER | 429.9 | 434 | 419.65 | 425.8 | 420.75 | -5.05 | -1.19 | 8197538 | 344.91 | 494.85 | 182.35 | 2026-05-29 15:59:39 |
| Tata Steel Ltd. | TATASTEEL | 215.69 | 215.7 | 206.7 | 214.7 | 208.02 | -6.68 | -3.11 | 67467374 | 1403.46 | 224.4 | 95 | 2026-05-29 15:59:52 |
| Tata Technologies Ltd. | TATATECH | 725 | 729 | 701 | 719.75 | 705.3 | -14.45 | -2.01 | 1313910 | 92.67 | 2026-05-29 16:07:04 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 43 | 43.72 | 42.52 | 43.07 | 42.81 | -0.26 | -0.60 | 1902136 | 8.14 | 149 | 31.22 | 2026-05-29 16:07:04 |
| Tech Mahindra Ltd. | TECHM | 1476.9 | 1496.6 | 1460.1 | 1455.6 | 1483.9 | 28.30 | 1.94 | 3955137 | 586.90 | 1854 | 981.05 | 2026-05-29 15:59:49 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1085 | 1104.7 | 1063.1 | 1072.6 | 1079.2 | 6.60 | 0.62 | 981501 | 105.92 | 1822 | 254 | 2026-05-29 15:56:43 |
| Tejas Networks Ltd. | TEJASNET | 495 | 529.85 | 486.75 | 494.25 | 520.4 | 26.15 | 5.29 | 14287053 | 743.50 | 1495 | 294 | 2026-05-29 15:59:48 |
| The Federal Bank Ltd. | FEDERALBNK | 292 | 293.9 | 283.6 | 288.9 | 288.95 | 0.05 | 0.02 | 239376091 | 6916.77 | 302 | 105.2 | 2026-05-29 15:58:48 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 927.95 | 927.95 | 850.05 | 923.4 | 875.65 | -47.75 | -5.17 | 768163 | 67.26 | 1187 | 104 | 2026-05-29 15:59:24 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1522 | 1526.3 | 1410 | 1511.3 | 1418.9 | -92.40 | -6.11 | 2447379 | 347.26 | 1798 | 478.65 | 2026-05-29 15:59:41 |
| The India Cements Ltd. | INDIACEM | 400.1 | 403.95 | 376.1 | 400.6 | 381.95 | -18.65 | -4.66 | 524636 | 20.04 | 485.8 | 167.2 | 2026-05-29 15:59:27 |
| The Indian Hotels Company Ltd. | INDHOTEL | 669 | 673.2 | 650.6 | 667.7 | 654.25 | -13.45 | -2.01 | 5298646 | 346.66 | 894.9 | 263.35 | 2026-05-29 15:59:58 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 143.6 | 144.36 | 139.5 | 143.88 | 140.36 | -3.52 | -2.45 | 3114207 | 43.71 | 152.5 | 26.7 | 2026-05-29 15:59:57 |
| The New India Assurance Company Ltd. | NIACL | 161.3 | 161.58 | 156.56 | 160.56 | 157.42 | -3.14 | -1.96 | 541498 | 8.52 | 324.7 | 82.5 | 2026-05-29 15:59:51 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1761 | 1792.4 | 1740 | 1771.8 | 1771.2 | -0.60 | -0.03 | 1303824 | 230.93 | 4137 | 1186.4 | 2026-05-29 15:56:28 |
| The Ramco Cements Ltd. | RAMCOCEM | 890.4 | 894.95 | 866 | 886.8 | 871.2 | -15.60 | -1.76 | 223216 | 19.45 | 1214.5 | 634.05 | 2026-05-29 15:57:55 |
| Thermax Ltd. | THERMAX | 4659 | 5075 | 4650 | 4590.6 | 4982.7 | 392.10 | 8.54 | 1786425 | 890.12 | 5839.95 | 1830.65 | 2026-05-29 15:57:51 |
| Timken India Ltd. | TIMKEN | 3610 | 3644.5 | 3580 | 3636.9 | 3630.4 | -6.50 | -0.18 | 48935 | 17.77 | 4817.9 | 2202 | 2026-05-29 15:48:38 |
| Titagarh Rail Systems Ltd. | TITAGARH | 851.8 | 860 | 815.5 | 847.2 | 826.15 | -21.05 | -2.48 | 1171755 | 96.80 | 1896.95 | 128 | 2026-05-29 15:58:44 |
| Titan Company Ltd. | TITAN | 4116.2 | 4163.3 | 4059 | 4137.9 | 4074.9 | -63.00 | -1.52 | 2001419 | 815.56 | 4605 | 2269.6 | 2026-05-29 15:57:24 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4554.8 | 4575 | 4356.1 | 4537.8 | 4410.8 | -127.00 | -2.80 | 3002937 | 1324.54 | 4712.9 | 1445.55 | 2026-05-29 15:57:35 |
| Torrent Power Ltd. | TORNTPOWER | 1447.2 | 1473.6 | 1407 | 1440.5 | 1420.3 | -20.20 | -1.40 | 1496208 | 212.51 | 2037 | 430.85 | 2026-05-29 15:59:12 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 322 | 328.4 | 318.6 | 322.1 | 320.55 | -1.55 | -0.48 | 2042988 | 65.49 | 1278 | 32.45 | 2026-05-29 15:58:30 |
| Trent Ltd. | TRENT | 4260 | 4335.7 | 4190 | 4248.6 | 4224 | -24.60 | -0.58 | 1184705 | 500.42 | 8345 | 1155 | 2026-05-29 15:59:45 |
| Trident Ltd. | TRIDENT | 24.77 | 24.92 | 23.93 | 24.67 | 24.04 | -0.63 | -2.55 | 7584199 | 18.23 | 52.9 | 21.98 | 2026-05-29 16:07:04 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 383.45 | 385 | 373.3 | 381.55 | 376.5 | -5.05 | -1.32 | 325401 | 12.25 | 536 | 217.6 | 2026-05-29 15:53:38 |
| Triveni Turbine Ltd. | TRITURBINE | 725 | 787.6 | 724.5 | 719.15 | 741.5 | 22.35 | 3.11 | 6887269 | 510.69 | 885 | 188.1 | 2026-05-29 15:55:05 |
| Tube Investments of India Ltd. | TIINDIA | 3237 | 3250 | 3121.9 | 3210.5 | 3141.4 | -69.10 | -2.15 | 740060 | 232.48 | 4810.8 | 2034.05 | 2026-05-29 15:58:05 |
| TVS Motor Company Ltd. | TVSMOTOR | 3417.9 | 3465 | 3315.2 | 3384.6 | 3355.7 | -28.90 | -0.85 | 2519839 | 845.58 | 3970 | 925 | 2026-05-29 15:56:44 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 121.8 | 121.8 | 116.16 | 120.91 | 117.19 | -3.72 | -3.08 | 378051 | 4.43 | 2026-05-29 15:59:55 | ||
| UCO Bank | UCOBANK | 25.5 | 25.78 | 25.1 | 25.54 | 25.21 | -0.33 | -1.29 | 3517568 | 8.87 | 70.65 | 11.3 | 2026-05-29 15:59:13 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.49 | 55.38 | 54.12 | 54.49 | 54.39 | -0.10 | -0.18 | 4153688 | 22.59 | 68 | 19.4 | 2026-05-29 15:59:28 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11600 | 11779 | 11338 | 11689 | 11482 | -207.00 | -1.77 | 1776975 | 2040.32 | 13110 | 6005 | 2026-05-29 15:54:58 |
| Union Bank Of India | UNIONBANK | 169 | 171.79 | 166.6 | 168.72 | 167.88 | -0.84 | -0.50 | 48286734 | 810.64 | 205.49 | 38.3 | 2026-05-29 15:59:52 |
| United Breweries Ltd. | UBL | 1353 | 1353 | 1310 | 1339.8 | 1320 | -19.80 | -1.48 | 112585 | 14.86 | 2299.7 | 1310 | 2026-05-29 15:58:31 |
| United Spirits Ltd. | UNITDSPR | 1305.9 | 1308.9 | 1260.5 | 1302.5 | 1270 | -32.50 | -2.50 | 2164859 | 274.94 | 1700 | 730.55 | 2026-05-29 15:59:31 |
| UNO Minda Ltd. | UNOMINDA | 1130 | 1136.8 | 1095.3 | 1130.8 | 1101.7 | -29.10 | -2.57 | 969269 | 106.78 | 1382 | 435 | 2026-05-29 15:57:03 |
| UPL Ltd. | UPL | 656.25 | 660.9 | 638.5 | 656.15 | 644.8 | -11.35 | -1.73 | 6468953 | 417.12 | 812.2 | 451.85 | 2026-05-29 15:59:53 |
| Usha Martin Ltd. | USHAMART | 515 | 516.9 | 494.1 | 510.45 | 506.05 | -4.40 | -0.86 | 1070998 | 54.20 | 518 | 115.2 | 2026-05-29 15:58:20 |
| UTI Asset Management Company Ltd. | UTIAMC | 953 | 959.95 | 937.55 | 952.1 | 940.7 | -11.40 | -1.20 | 61025 | 5.74 | 1494.8 | 608 | 2026-05-29 15:59:57 |
| V-Guard Industries Ltd. | VGUARD | 315.35 | 317.65 | 304 | 315.35 | 306.75 | -8.60 | -2.73 | 418564 | 12.84 | 577.45 | 224.95 | 2026-05-29 15:58:24 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227.5 | 230.69 | 221.63 | 227.63 | 222.69 | -4.94 | -2.17 | 212084 | 4.72 | 542.4 | 174.13 | 2026-05-29 15:52:37 |
| Vardhman Textiles Ltd. | VTL | 595.9 | 599.8 | 570.25 | 595.5 | 577.15 | -18.35 | -3.08 | 280618 | 16.20 | 647 | 270 | 2026-05-29 15:59:57 |
| Varroc Engineering Ltd. | VARROC | 588 | 598 | 551.65 | 587.3 | 565.4 | -21.90 | -3.73 | 565115 | 31.95 | 716.9 | 239.45 | 2026-05-29 15:53:51 |
| Varun Beverages Ltd. | VBL | 539 | 544.4 | 525.45 | 534.5 | 528 | -6.50 | -1.22 | 13582024 | 717.13 | 1702.8 | 381 | 2026-05-29 15:59:10 |
| Vedant Fashions Ltd. | MANYAVAR | 418.1 | 422.55 | 405.8 | 416.1 | 408.35 | -7.75 | -1.86 | 237006 | 9.68 | 1512 | 329.2 | 2026-05-29 15:55:35 |
| Vedanta Ltd. | VEDL | 359.95 | 360 | 350 | 354.7 | 352.6 | -2.10 | -0.59 | 32684449 | 1152.45 | 795 | 208.1 | 2026-05-29 16:07:04 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1261.9 | 1322.1 | 1261.9 | 1261.4 | 1308.5 | 47.10 | 3.73 | 418625 | 54.78 | 1379.3 | 342.85 | 2026-05-29 15:59:47 |
| VIP Industries Ltd. | VIPIND | 296.35 | 303.95 | 292.6 | 296.35 | 299.4 | 3.05 | 1.03 | 2927910 | 87.66 | 765 | 248.35 | 2026-05-29 15:49:58 |
| Vishal Mega Mart Ltd. | VMM | 121.99 | 122.27 | 120.29 | 121.45 | 121.77 | 0.32 | 0.26 | 18362913 | 223.61 | 2026-05-29 15:59:59 | ||
| Vodafone Idea Ltd. | IDEA | 14.32 | 14.44 | 13.87 | 14.18 | 13.99 | -0.19 | -1.34 | 846740260 | 1184.59 | 19.18 | 5.7 | 2026-05-29 16:07:04 |
| Voltas Ltd. | VOLTAS | 1262 | 1300 | 1232.2 | 1261.8 | 1245.7 | -16.10 | -1.28 | 2960575 | 368.80 | 1944.9 | 737.2 | 2026-05-29 15:59:53 |
| Waaree Energies Ltd. | WAAREEENER | 3145 | 3180 | 3071.9 | 3129.1 | 3140.8 | 11.70 | 0.37 | 3943932 | 1238.71 | 2026-05-29 16:07:04 | ||
| Welspun Corp Ltd. | WELCORP | 1369.2 | 1394.8 | 1345.8 | 1372.9 | 1376.9 | 4.00 | 0.29 | 1914364 | 263.59 | 1394.8 | 177.65 | 2026-05-29 15:58:26 |
| Welspun Living Ltd. | WELSPUNLIV | 140 | 141.27 | 137.3 | 139.45 | 137.97 | -1.48 | -1.06 | 918905 | 12.68 | 212.95 | 62 | 2026-05-29 15:58:05 |
| Westlife Foodworld Ltd | WESTLIFE | 471.6 | 474 | 439 | 469.3 | 449.9 | -19.40 | -4.13 | 184057 | 8.28 | 1024.95 | 398.4 | 2026-05-29 15:59:57 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 850 | 852.85 | 818 | 849.55 | 822.5 | -27.05 | -3.18 | 353067 | 29.04 | 2449.7 | 756.85 | 2026-05-29 15:59:09 |
| Wipro Ltd. | WIPRO | 211 | 211 | 203.65 | 201.58 | 204.25 | 2.67 | 1.32 | 82734524 | 1689.85 | 596 | 186.5 | 2026-05-29 16:07:04 |
| Wockhardt Ltd. | WOCKPHARMA | 1925 | 2097.4 | 1872.1 | 1771 | 2031.4 | 260.40 | 14.70 | 13172612 | 2675.88 | 2097.4 | 145.15 | 2026-05-29 15:59:53 |
| Yes Bank Ltd. | YESBANK | 22.8 | 23.55 | 22.8 | 22.76 | 23.15 | 0.39 | 1.71 | 313761828 | 726.36 | 32.85 | 14.4 | 2026-05-29 15:59:53 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 92.2 | 95.46 | 90.6 | 91.46 | 93.11 | 1.65 | 1.80 | 42532141 | 396.02 | 292 | 68 | 2026-05-29 16:07:04 |
| Zensar Technologies Ltd. | ZENSARTECH | 495.3 | 509.8 | 492 | 491.3 | 494.15 | 2.85 | 0.58 | 610045 | 30.15 | 984.95 | 201.5 | 2026-05-29 15:54:45 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14901 | 15123 | 14452 | 14868 | 14674 | -194.00 | -1.30 | 25438 | 37.33 | 18250 | 8638.55 | 2026-05-29 15:54:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1096.45 | 1115.5 | 1071.2 | 1085.8 | 1077.7 | -8.10 | -0.75 | 4588161 | 494.47 | 1324.3 | 350.25 | 2026-05-29 15:59:54 |