Select Exchange & Index:
NIFTY500
22578.15
updated on: 20-May-2026 [15:39]
Advances - 267 |
Declines - 274 |
Unchanged - 1
Overview
| Open | 22379.85 | Prev. Close | 22521.75 |
|---|---|---|---|
| Day High | 22597.65 | 52 Week High | 24144.20 |
| Day Low | 22316.45 | 52 Week Low | 20385.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1098.4 | 1107.4 | 9.00 | 0.82 |
| Aavas Financiers Ltd. | 1336.4 | 1358.2 | 21.80 | 1.63 |
| ABB India Ltd. | 6329 | 6605 | 276.00 | 4.36 |
| Action Construction Equipment Ltd. | 881.95 | 896.85 | 14.90 | 1.69 |
| Adani Energy Solutions Ltd. | 1329.5 | 1346.1 | 16.60 | 1.25 |
| Adani Ports and Special Economic Zone Ltd. | 1762.8 | 1772.6 | 9.80 | 0.56 |
| Adani Power Ltd. | 219.09 | 220.24 | 1.15 | 0.52 |
| Aditya Birla Capital Ltd. | 351.2 | 353.1 | 1.90 | 0.54 |
| Aditya Birla Fashion and Retail Ltd. | 62.46 | 62.53 | 0.07 | 0.11 |
| Aditya Birla Real Estate Ltd. | 1271.2 | 1279 | 7.80 | 0.61 |
| Aegis Logistics Ltd. | 700.5 | 709.95 | 9.45 | 1.35 |
| Aegis Vopak Terminals Ltd. | 199.1 | 199.65 | 0.55 | 0.28 |
| Alembic Pharmaceuticals Ltd. | 751.1 | 752.35 | 1.25 | 0.17 |
| Alkyl Amines Chemicals Ltd. | 1766.3 | 1776.6 | 10.30 | 0.58 |
| Anupam Rasayan India Ltd. | 1361.4 | 1371.5 | 10.10 | 0.74 |
| Apar Industries Ltd. | 12327 | 12676 | 349.00 | 2.83 |
| Apollo Hospitals Enterprise Ltd. | 8026 | 8078.5 | 52.50 | 0.65 |
| Apollo Tyres Ltd. | 371.9 | 375.9 | 4.00 | 1.08 |
| Aptus Value Housing Finance India Ltd. | 254.55 | 269.1 | 14.55 | 5.72 |
| Ashok Leyland Ltd. | 151.38 | 153.61 | 2.23 | 1.47 |
| Aster DM Healthcare Ltd. | 748.9 | 764.85 | 15.95 | 2.13 |
| AU Small Finance Bank Ltd. | 971.9 | 974 | 2.10 | 0.22 |
| Aurobindo Pharma Ltd. | 1512.8 | 1517.5 | 4.70 | 0.31 |
| Authum Investment & Infrastructure Ltd. | 496.7 | 507.85 | 11.15 | 2.24 |
| Avanti Feeds Ltd. | 1267.4 | 1267.5 | 0.10 | 0.01 |
| Axis Bank Ltd. | 1238.3 | 1249.8 | 11.50 | 0.93 |
| Bajaj Auto Ltd. | 10205 | 10462.5 | 257.50 | 2.52 |
| Bajaj Finserv Ltd. | 1749.8 | 1772 | 22.20 | 1.27 |
| Bajaj Holdings & Investment Ltd. | 10313 | 10468 | 155.00 | 1.50 |
| Balaji Amines Ltd. | 1708.8 | 1833.3 | 124.50 | 7.29 |
| Balkrishna Industries Ltd. | 2128 | 2155 | 27.00 | 1.27 |
| Bandhan Bank Ltd. | 191.21 | 192.15 | 0.94 | 0.49 |
| Bank Of Baroda | 260.6 | 263.55 | 2.95 | 1.13 |
| Bank Of India | 138.64 | 139.17 | 0.53 | 0.38 |
| Bank Of Maharashtra | 78.34 | 78.75 | 0.41 | 0.52 |
| BEML Ltd. | 1826.4 | 1828.8 | 2.40 | 0.13 |
| Berger Paints India Ltd. | 507.7 | 508.45 | 0.75 | 0.15 |
| Bharat Forge Ltd. | 1857.3 | 1888.2 | 30.90 | 1.66 |
| Bharat Heavy Electricals Ltd. | 401.1 | 408.4 | 7.30 | 1.82 |
| Bharat Petroleum Corporation Ltd. | 286.45 | 293.75 | 7.30 | 2.55 |
| Biocon Ltd. | 428.15 | 432.7 | 4.55 | 1.06 |
| BLS International Services Ltd. | 262 | 268.4 | 6.40 | 2.44 |
| Blue Jet Healthcare Ltd. | 437.2 | 437.55 | 0.35 | 0.08 |
| Brigade Enterprises Ltd. | 661.4 | 679.75 | 18.35 | 2.77 |
| BSE Ltd. | 4190.8 | 4218.6 | 27.80 | 0.66 |
| Canara Bank | 126.15 | 127.66 | 1.51 | 1.20 |
| Capri Global Capital Ltd. | 182.39 | 185.93 | 3.54 | 1.94 |
| CCL Products (India) Ltd. | 1089.4 | 1096 | 6.60 | 0.61 |
| Ceat Ltd. | 3162.3 | 3167.4 | 5.10 | 0.16 |
| Central Depository Services (India) Ltd. | 1209.5 | 1224.6 | 15.10 | 1.25 |
| CG Power and Industrial Solutions Ltd. | 819.4 | 853.25 | 33.85 | 4.13 |
| Chennai Petroleum Corporation Ltd. | 982.4 | 1012.2 | 29.80 | 3.03 |
| Choice International Ltd. | 659 | 664.85 | 5.85 | 0.89 |
| Cholamandalam Investment and Finance Company Ltd. | 1511.4 | 1518.9 | 7.50 | 0.50 |
| Coal India Ltd. | 456.95 | 458.7 | 1.75 | 0.38 |
| Cochin Shipyard Ltd. | 1489.6 | 1507.8 | 18.20 | 1.22 |
| Computer Age Management Services Ltd. | 779.35 | 780.4 | 1.05 | 0.13 |
| Craftsman Automation Ltd. | 8536 | 8575 | 39.00 | 0.46 |
| CRISIL Ltd. | 4115.9 | 4213.7 | 97.80 | 2.38 |
| Cummins India Ltd. | 5254 | 5399.5 | 145.50 | 2.77 |
| Data Patterns (India) Ltd. | 3634.5 | 3834.1 | 199.60 | 5.49 |
| Deepak Nitrite Ltd. | 1805.8 | 1824 | 18.20 | 1.01 |
| DLF Ltd. | 577.4 | 583.3 | 5.90 | 1.02 |
| E.I.D. - Parry (India) Ltd. | 790.55 | 798.05 | 7.50 | 0.95 |
| Easy Trip Planners Ltd. | 7.97 | 8.02 | 0.05 | 0.63 |
| Elecon Engineering Company Ltd. | 485.15 | 486.25 | 1.10 | 0.23 |
| Elgi Equipments Ltd. | 541.1 | 565.25 | 24.15 | 4.46 |
| Emcure Pharmaceuticals Ltd. | 1710.2 | 1734 | 23.80 | 1.39 |
| Emmvee Photovoltaic Power Ltd. | 260.15 | 260.55 | 0.40 | 0.15 |
| Endurance Technologies Ltd. | 2545.2 | 2552.3 | 7.10 | 0.28 |
| Equitas Small Finance Bank Ltd. | 67.98 | 68.04 | 0.06 | 0.09 |
| Eris Lifesciences Ltd. | 1336.2 | 1458.2 | 122.00 | 9.13 |
| Escorts Kubota Ltd. | 2890.8 | 2895.6 | 4.80 | 0.17 |
| FDC Ltd. | 362.6 | 363.6 | 1.00 | 0.28 |
| Finolex Industries Ltd. | 165.86 | 167.5 | 1.64 | 0.99 |
| Firstsource Solutions Ltd. | 242.06 | 247.32 | 5.26 | 2.17 |
| Fortis Healthcare Ltd. | 960.55 | 974.6 | 14.05 | 1.46 |
| FSN E-Commerce Ventures Ltd. | 271.45 | 273.3 | 1.85 | 0.68 |
| GE Vernova T&D India Ltd. | 4385.3 | 4679.4 | 294.10 | 6.71 |
| Gillette India Ltd. | 7662.5 | 7684.5 | 22.00 | 0.29 |
| GMR Airports Ltd. | 94.21 | 94.5 | 0.29 | 0.31 |
| Go Digit General Insurance Ltd. | 311 | 311.1 | 0.10 | 0.03 |
| Godawari Power And Ispat Ltd. | 290.55 | 305.85 | 15.30 | 5.27 |
| Godrej Agrovet Ltd. | 572.45 | 574.2 | 1.75 | 0.31 |
| Godrej Consumer Products Ltd. | 1022 | 1022.9 | 0.90 | 0.09 |
| Godrej Properties Ltd. | 1715.4 | 1719.4 | 4.00 | 0.23 |
| Grasim Industries Ltd. | 2935.2 | 2971.1 | 35.90 | 1.22 |
| Grindwell Norton Ltd. | 1877.9 | 1928.8 | 50.90 | 2.71 |
| Gujarat Ambuja Exports Ltd. | 161.12 | 164.98 | 3.86 | 2.40 |
| Gujarat Fluorochemicals Ltd. | 3748.1 | 3750.8 | 2.70 | 0.07 |
| Gujarat Pipavav Port Ltd. | 152.15 | 154.2 | 2.05 | 1.35 |
| Happiest Minds Technologies Ltd. | 360.55 | 374.15 | 13.60 | 3.77 |
| Happy Forgings Ltd. | 1371.9 | 1380.2 | 8.30 | 0.61 |
| Havells India Ltd. | 1207.2 | 1207.8 | 0.60 | 0.05 |
| HBL Engineering Ltd. | 752.2 | 767.65 | 15.45 | 2.05 |
| HDFC Asset Management Company Ltd. | 2653.6 | 2685.3 | 31.70 | 1.19 |
| HEG Ltd. | 591.5 | 593.05 | 1.55 | 0.26 |
| Hexaware Technologies Ltd. | 510.55 | 512.2 | 1.65 | 0.32 |
| HFCL Ltd. | 138.17 | 139.34 | 1.17 | 0.85 |
| Himadri Speciality Chemical Ltd. | 563.75 | 581.4 | 17.65 | 3.13 |
| Hindalco Industries Ltd. | 1048.3 | 1085.5 | 37.20 | 3.55 |
| Hindustan Petroleum Corporation Ltd. | 371 | 382.75 | 11.75 | 3.17 |
| Hitachi Energy India Ltd. | 33360 | 35525 | 2165.00 | 6.49 |
| Home First Finance Company India Ltd. | 1076.4 | 1079.1 | 2.70 | 0.25 |
| Honasa Consumer Ltd. | 354.5 | 356.75 | 2.25 | 0.63 |
| Honeywell Automation India Ltd. | 29075 | 30180 | 1105.00 | 3.80 |
| Housing & Urban Development Corporation Ltd. | 202.11 | 205.93 | 3.82 | 1.89 |
| Hyundai Motor India Ltd. | 1780.3 | 1787.4 | 7.10 | 0.40 |
| IDFC First Bank Ltd. | 67.81 | 68.21 | 0.40 | 0.59 |
| IIFL Finance Ltd. | 460.8 | 464 | 3.20 | 0.69 |
| Indegene Ltd. | 511.4 | 513.6 | 2.20 | 0.43 |
| Indiamart Intermesh Ltd. | 1982.6 | 1998 | 15.40 | 0.78 |
| Indian Energy Exchange Ltd. | 125.48 | 125.62 | 0.14 | 0.11 |
| Indian Oil Corporation Ltd. | 135 | 138.04 | 3.04 | 2.25 |
| Indigo Paints Ltd. | 955.75 | 983.75 | 28.00 | 2.93 |
| IndusInd Bank Ltd. | 895.25 | 897.15 | 1.90 | 0.21 |
| Info Edge (India) Ltd. | 933.65 | 942.25 | 8.60 | 0.92 |
| Inox India Ltd. | 1428.9 | 1449.2 | 20.30 | 1.42 |
| Interglobe Aviation Ltd. | 4230.3 | 4264.6 | 34.30 | 0.81 |
| International Gemological Institute Ltd. | 332.7 | 352.3 | 19.60 | 5.89 |
| IRB Infrastructure Developers Ltd. | 20.21 | 21.13 | 0.92 | 4.55 |
| Ircon International Ltd. | 140.9 | 141.08 | 0.18 | 0.13 |
| ITI Ltd. | 285.85 | 286 | 0.15 | 0.05 |
| JBM Auto Ltd. | 622.95 | 643.6 | 20.65 | 3.31 |
| JIO Financial Services Ltd. | 233.28 | 234.67 | 1.39 | 0.60 |
| JSW Energy Ltd. | 533.15 | 537.1 | 3.95 | 0.74 |
| Jubilant Ingrevia Ltd. | 726.35 | 735.45 | 9.10 | 1.25 |
| Jubilant Pharmova Ltd. | 1010.95 | 1014.2 | 3.25 | 0.32 |
| Jupiter Wagons Ltd. | 270.9 | 273.05 | 2.15 | 0.79 |
| K.P.R. Mill Ltd. | 956.65 | 958.55 | 1.90 | 0.20 |
| KEC International Ltd. | 469.4 | 471.7 | 2.30 | 0.49 |
| KEI Industries Ltd. | 5082.4 | 5119.8 | 37.40 | 0.74 |
| KFin Technologies Ltd. | 824.7 | 828.05 | 3.35 | 0.41 |
| Kirloskar Oil Engines Ltd. | 1660.3 | 1663.1 | 2.80 | 0.17 |
| KNR Constructions Ltd. | 126.76 | 128.17 | 1.41 | 1.11 |
| Kotak Mahindra Bank Ltd. | 381.95 | 383.2 | 1.25 | 0.33 |
| KPIT Technologies Ltd. | 743.7 | 750.8 | 7.10 | 0.95 |
| Krishna Institute of Medical Sciences Ltd | 741.05 | 755.8 | 14.75 | 1.99 |
| L&T Technology Services Ltd. | 3554.6 | 3580.6 | 26.00 | 0.73 |
| Laurus Labs Ltd. | 1344.9 | 1361.1 | 16.20 | 1.20 |
| Laxmi Organic Industries Ltd. | 156.74 | 158.48 | 1.74 | 1.11 |
| Lemon Tree Hotels Ltd. | 111.01 | 111.14 | 0.13 | 0.12 |
| LIC Housing Finance Ltd. | 543 | 546.8 | 3.80 | 0.70 |
| Mahanagar Gas Ltd. | 1059.4 | 1075.6 | 16.20 | 1.53 |
| Maharashtra Scooters Ltd. | 11507 | 11510 | 3.00 | 0.03 |
| Maharashtra Seamless Ltd. | 635.25 | 640.7 | 5.45 | 0.86 |
| Mahindra & Mahindra Ltd. | 3092.3 | 3122.2 | 29.90 | 0.97 |
| Manappuram Finance Ltd. | 315.3 | 319.15 | 3.85 | 1.22 |
| Mangalore Refinery And Petrochemicals Ltd. | 145.57 | 148.13 | 2.56 | 1.76 |
| Mankind Pharma Ltd. | 2492.6 | 2583.9 | 91.30 | 3.66 |
| Marico Ltd. | 831.45 | 838.45 | 7.00 | 0.84 |
| Maruti Suzuki India Ltd. | 12956 | 13003 | 47.00 | 0.36 |
| Max Financial Services Ltd. | 1617.9 | 1625.4 | 7.50 | 0.46 |
| Max Healthcare Institute Ltd. | 1068.75 | 1075.7 | 6.95 | 0.65 |
| Mazagon Dock Shipbuilders Ltd. | 2422.8 | 2437.8 | 15.00 | 0.62 |
| Meesho Ltd. | 192.7 | 193.95 | 1.25 | 0.65 |
| Metropolis Healthcare Ltd. | 508.4 | 518.3 | 9.90 | 1.95 |
| Motherson Sumi Wiring India Ltd. | 39.39 | 39.72 | 0.33 | 0.84 |
| Mphasis Ltd. | 2220.5 | 2228 | 7.50 | 0.34 |
| MRF Ltd. | 126730 | 127125 | 395.00 | 0.31 |
| MTAR Technologies Ltd. | 6810 | 7457 | 647.00 | 9.50 |
| Multi Commodity Exchange Of India Ltd. | 3414.7 | 3441.7 | 27.00 | 0.79 |
| Muthoot Finance Ltd. | 3303.6 | 3309.3 | 5.70 | 0.17 |
| Narayana Hrudayalaya Ltd. | 1884.1 | 1902.4 | 18.30 | 0.97 |
| Natco Pharma Ltd. | 1130.9 | 1156.3 | 25.40 | 2.25 |
| National Aluminium Company Ltd. | 398.95 | 402.4 | 3.45 | 0.86 |
| Nava Ltd. | 602.85 | 627.35 | 24.50 | 4.06 |
| Netweb Technologies India Ltd. | 3746.4 | 3841.7 | 95.30 | 2.54 |
| NHPC Ltd. | 79.06 | 79.5 | 0.44 | 0.56 |
| Nippon Life India Asset Management Ltd. | 1082.2 | 1103 | 20.80 | 1.92 |
| NTPC Ltd. | 389.4 | 392.45 | 3.05 | 0.78 |
| Nuvama Wealth Management Ltd. | 1467.2 | 1476.2 | 9.00 | 0.61 |
| Oberoi Realty Ltd. | 1622 | 1626.7 | 4.70 | 0.29 |
| Oil & Natural Gas Corporation Ltd. | 296.5 | 298.3 | 1.80 | 0.61 |
| Oil India Ltd. | 501.7 | 504.4 | 2.70 | 0.54 |
| Olectra Greentech Ltd. | 1219.6 | 1220.8 | 1.20 | 0.10 |
| One97 Communications Ltd. | 1121.4 | 1153.5 | 32.10 | 2.86 |
| Onesource Specialty Pharma Ltd. | 1854.5 | 1867.4 | 12.90 | 0.70 |
| Oracle Financial Services Software Ltd. | 9646 | 9703.5 | 57.50 | 0.60 |
| PB Fintech Ltd. | 1804.8 | 1830 | 25.20 | 1.40 |
| PCBL Chemical Ltd. | 273.55 | 292.65 | 19.10 | 6.98 |
| Persistent Systems Ltd. | 5066.3 | 5084.1 | 17.80 | 0.35 |
| Piramal Pharma Ltd. | 173.23 | 176.35 | 3.12 | 1.80 |
| Poly Medicure Ltd. | 1455.1 | 1459.4 | 4.30 | 0.30 |
| Polycab India Ltd. | 9162.5 | 9199 | 36.50 | 0.40 |
| Power Grid Corporation Of India Ltd. | 298.6 | 299.9 | 1.30 | 0.44 |
| Praj Industries Ltd. | 386.05 | 386.8 | 0.75 | 0.19 |
| Premier Energies Ltd. | 983.1 | 992.4 | 9.30 | 0.95 |
| Prestige Estates Projects Ltd. | 1377.1 | 1387.8 | 10.70 | 0.78 |
| Punjab National Bank | 101.3 | 102.22 | 0.92 | 0.91 |
| Railtel Corporation Of India Ltd. | 317.35 | 320.3 | 2.95 | 0.93 |
| Rajesh Exports Ltd. | 108.4 | 108.68 | 0.28 | 0.26 |
| Ratnamani Metals & Tubes Ltd. | 2532.9 | 2539.8 | 6.90 | 0.27 |
| RattanIndia Enterprises Ltd. | 33.86 | 34.26 | 0.40 | 1.18 |
| Raymond Ltd. | 520.05 | 541.5 | 21.45 | 4.12 |
| RBL Bank Ltd. | 323.65 | 328.5 | 4.85 | 1.50 |
| Redington Ltd. | 221.24 | 224.18 | 2.94 | 1.33 |
| Reliance Industries Ltd. | 1322.7 | 1359.7 | 37.00 | 2.80 |
| Reliance Power Ltd. | 27.11 | 27.13 | 0.02 | 0.07 |
| Restaurant Brands Asia Ltd. | 68.28 | 68.43 | 0.15 | 0.22 |
| RHI Magnesita India Ltd. | 384 | 386.45 | 2.45 | 0.64 |
| RR Kabel Ltd. | 1918.9 | 1962.4 | 43.50 | 2.27 |
| Safari Industries (India) Ltd. | 1426.9 | 1495.2 | 68.30 | 4.79 |
| Sammaan Capital Ltd. | 138.25 | 141.8 | 3.55 | 2.57 |
| Samvardhana Motherson International Ltd. | 131.49 | 132.17 | 0.68 | 0.52 |
| Sarda Energy & Minerals Ltd. | 537.95 | 554.25 | 16.30 | 3.03 |
| Saregama India Ltd. | 394.3 | 406.5 | 12.20 | 3.09 |
| SBI Cards And Payment Services Ltd. | 623.8 | 624.35 | 0.55 | 0.09 |
| Schaeffler India Ltd. | 3987.8 | 4014.9 | 27.10 | 0.68 |
| Schneider Electric Infrastructure Ltd. | 1244.7 | 1300 | 55.30 | 4.44 |
| Shree Renuka Sugars Ltd. | 23.6 | 24.28 | 0.68 | 2.88 |
| Shyam Metalics And Energy Ltd. | 905.5 | 922.6 | 17.10 | 1.89 |
| Siemens Energy India Ltd. | 3163.5 | 3459.6 | 296.10 | 9.36 |
| Siemens Ltd. | 3550.9 | 3696.4 | 145.50 | 4.10 |
| SKF India Ltd. | 1648.8 | 1654.8 | 6.00 | 0.36 |
| Solar Industries India Ltd. | 18116 | 18210 | 94.00 | 0.52 |
| Sona BLW Precision Forgings Ltd. | 579.75 | 588.6 | 8.85 | 1.53 |
| Sonata Software Ltd. | 264.7 | 267.05 | 2.35 | 0.89 |
| Star Health and Allied Insurance Company Ltd. | 517.1 | 519.8 | 2.70 | 0.52 |
| State Bank Of India | 948.8 | 950.9 | 2.10 | 0.22 |
| Sterlite Technologies Ltd. | 400.9 | 404.9 | 4.00 | 1.00 |
| Sun Pharma Advanced Research Company Ltd. | 179.77 | 183.68 | 3.91 | 2.18 |
| Supreme Industries Ltd. | 3446.3 | 3467.7 | 21.40 | 0.62 |
| Swan Corp Ltd. | 313.8 | 320.85 | 7.05 | 2.25 |
| Syrma SGS Technology Ltd. | 984.15 | 1004 | 19.85 | 2.02 |
| Tamilnad Mercantile Bank Ltd. | 679.4 | 692.75 | 13.35 | 1.96 |
| Tata Communications Ltd. | 1646.6 | 1775.6 | 129.00 | 7.83 |
| Tata Consultancy Services Ltd. | 2327.1 | 2327.4 | 0.30 | 0.01 |
| Tata Motors Ltd. | 378.65 | 379.7 | 1.05 | 0.28 |
| Tata Motors Passenger Vehicles Ltd. | 361.2 | 361.25 | 0.05 | 0.01 |
| Tata Technologies Ltd. | 668.55 | 674.45 | 5.90 | 0.88 |
| Tata Teleservices (Maharashtra) Ltd. | 42.07 | 42.12 | 0.05 | 0.12 |
| Techno Electric & Engineering Company Ltd. | 1193.9 | 1202.7 | 8.80 | 0.74 |
| Tejas Networks Ltd. | 462.7 | 466.4 | 3.70 | 0.80 |
| The Federal Bank Ltd. | 286.6 | 289.9 | 3.30 | 1.15 |
| The Indian Hotels Company Ltd. | 652.75 | 659.6 | 6.85 | 1.05 |
| The Jammu & Kashmir Bank Ltd. | 133.32 | 134.33 | 1.01 | 0.76 |
| The Phoenix Mills Ltd. | 1721.8 | 1745.3 | 23.50 | 1.36 |
| Timken India Ltd. | 3538 | 3656.2 | 118.20 | 3.34 |
| Titagarh Rail Systems Ltd. | 739.6 | 746.95 | 7.35 | 0.99 |
| Titan Company Ltd. | 4102 | 4106.4 | 4.40 | 0.11 |
| Torrent Power Ltd. | 1480.3 | 1512.6 | 32.30 | 2.18 |
| Transformers & Rectifiers (India) Ltd. | 297.4 | 304.75 | 7.35 | 2.47 |
| Trent Ltd. | 4069.6 | 4099.9 | 30.30 | 0.74 |
| Triveni Turbine Ltd. | 638.05 | 656.55 | 18.50 | 2.90 |
| Tube Investments of India Ltd. | 2892.2 | 2970.9 | 78.70 | 2.72 |
| TVS Motor Company Ltd. | 3283.4 | 3361.9 | 78.50 | 2.39 |
| TVS Supply Chain Solutions Ltd. | 111.99 | 113.05 | 1.06 | 0.95 |
| Ultratech Cement Ltd. | 11368 | 11409 | 41.00 | 0.36 |
| Union Bank Of India | 158.96 | 159 | 0.04 | 0.03 |
| United Breweries Ltd. | 1348.3 | 1348.8 | 0.50 | 0.04 |
| UNO Minda Ltd. | 1051.9 | 1056.4 | 4.50 | 0.43 |
| UPL Ltd. | 633.3 | 634.35 | 1.05 | 0.17 |
| UTI Asset Management Company Ltd. | 937.45 | 947.95 | 10.50 | 1.12 |
| Vaibhav Global Ltd. | 223.79 | 225.71 | 1.92 | 0.86 |
| VIP Industries Ltd. | 294.25 | 300.05 | 5.80 | 1.97 |
| Vishal Mega Mart Ltd. | 121.56 | 122.14 | 0.58 | 0.48 |
| Vodafone Idea Ltd. | 13.52 | 13.58 | 0.06 | 0.44 |
| Waaree Energies Ltd. | 2998.8 | 3005.2 | 6.40 | 0.21 |
| Welspun Corp Ltd. | 1280.7 | 1316.7 | 36.00 | 2.81 |
| Welspun Living Ltd. | 140.39 | 141.65 | 1.26 | 0.90 |
| Westlife Foodworld Ltd | 466.4 | 468.2 | 1.80 | 0.39 |
| Whirlpool Of India Ltd. | 849.85 | 856 | 6.15 | 0.72 |
| Wipro Ltd. | 195.17 | 197.12 | 1.95 | 1.00 |
| Yes Bank Ltd. | 21.97 | 22 | 0.03 | 0.14 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14325 | 14410 | 85.00 | 0.59 |
| Zydus Lifesciences Ltd. | 1018.9 | 1040.85 | 21.95 | 2.15 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31810 | 31140 | -670.00 | -2.11 |
| Aarti Industries Ltd. | 469.25 | 463.35 | -5.90 | -1.26 |
| Abbott India Ltd. | 27795 | 27445 | -350.00 | -1.26 |
| ACC Ltd. | 1359.3 | 1351.6 | -7.70 | -0.57 |
| Adani Enterprises Ltd. | 2725 | 2704.8 | -20.20 | -0.74 |
| Adani Green Energy Ltd. | 1377.8 | 1363.2 | -14.60 | -1.06 |
| Adani Total Gas Ltd. | 623.3 | 610.6 | -12.70 | -2.04 |
| Aditya Birla Lifestyle Brands Ltd. | 103.24 | 101.46 | -1.78 | -1.72 |
| Aditya Birla Sun Life AMC Ltd. | 1036.9 | 1021.1 | -15.80 | -1.52 |
| Aether Industries Ltd. | 1095.9 | 1085.5 | -10.40 | -0.95 |
| Afcons Infrastructure Ltd. | 315.75 | 305.4 | -10.35 | -3.28 |
| Affle 3i Ltd. | 1457.2 | 1443.9 | -13.30 | -0.91 |
| AIA Engineering Ltd. | 4002.6 | 3962.2 | -40.40 | -1.01 |
| Ajanta Pharma Ltd. | 3248.2 | 3188.8 | -59.40 | -1.83 |
| Akums Drugs & Pharmaceuticals Ltd. | 519.8 | 514.95 | -4.85 | -0.93 |
| Alkem Laboratories Ltd. | 5470 | 5436.5 | -33.50 | -0.61 |
| Allcargo Logistics Ltd. | 8.66 | 8.63 | -0.03 | -0.35 |
| Alok Industries Ltd. | 12.88 | 12.49 | -0.39 | -3.03 |
| Amara Raja Energy & Mobility Ltd. | 817.2 | 814.65 | -2.55 | -0.31 |
| Amber Enterprises India Ltd. | 7128.5 | 7049.5 | -79.00 | -1.11 |
| Ambuja Cements Ltd. | 431.7 | 430.25 | -1.45 | -0.34 |
| Anand Rathi Wealth Ltd. | 3566.7 | 3533.7 | -33.00 | -0.93 |
| Angel One Ltd. | 328 | 325 | -3.00 | -0.91 |
| APL Apollo Tubes Ltd. | 1864.5 | 1857.1 | -7.40 | -0.40 |
| Archean Chemical Industries Ltd. | 538.8 | 521.5 | -17.30 | -3.21 |
| Asahi India Glass Ltd. | 837.75 | 828.95 | -8.80 | -1.05 |
| Asian Paints Ltd. | 2600.7 | 2598.6 | -2.10 | -0.08 |
| Astral Ltd. | 1448.9 | 1443.7 | -5.20 | -0.36 |
| Astrazeneca Pharma India Ltd. | 8695.5 | 8609.5 | -86.00 | -0.99 |
| Atul Ltd. | 7050 | 6992 | -58.00 | -0.82 |
| Avenue Supermarts Ltd. | 4236 | 4144.2 | -91.80 | -2.17 |
| AWL Agri Business Ltd. | 202.17 | 196.73 | -5.44 | -2.69 |
| Bajaj Finance Ltd. | 923.55 | 923.1 | -0.45 | -0.05 |
| Bajaj Housing Finance Ltd. | 83.9 | 82.65 | -1.25 | -1.49 |
| Balrampur Chini Mills Ltd. | 550.45 | 530.75 | -19.70 | -3.58 |
| BASF India Ltd. | 3809.9 | 3623.5 | -186.40 | -4.89 |
| Bata India Ltd. | 690.75 | 686.9 | -3.85 | -0.56 |
| Bayer CropScience Ltd. | 4354.2 | 4315.5 | -38.70 | -0.89 |
| Bharat Dynamics Ltd. | 1311.8 | 1303.8 | -8.00 | -0.61 |
| Bharat Electronics Ltd. | 422.95 | 413.3 | -9.65 | -2.28 |
| Bharti Airtel Ltd. | 1913.5 | 1904.9 | -8.60 | -0.45 |
| Bikaji Foods International Ltd. | 678.25 | 676.8 | -1.45 | -0.21 |
| Birla Corporation Ltd. | 992.4 | 981.3 | -11.10 | -1.12 |
| Birlasoft Ltd. | 320.9 | 319.6 | -1.30 | -0.41 |
| Blue Dart Express Ltd. | 4911 | 4839.5 | -71.50 | -1.46 |
| Blue Star Ltd. | 1682 | 1678.1 | -3.90 | -0.23 |
| Bombay Burmah Trading Corporation Ltd. | 1529 | 1518.2 | -10.80 | -0.71 |
| Borosil Renewables Ltd. | 525.2 | 515.25 | -9.95 | -1.89 |
| Bosch Ltd. | 37130 | 36830 | -300.00 | -0.81 |
| Brainbees Solutions Ltd. | 221.4 | 220.89 | -0.51 | -0.23 |
| Britannia Industries Ltd. | 5416.5 | 5344.5 | -72.00 | -1.33 |
| Campus Activewear Ltd. | 232.52 | 231.97 | -0.55 | -0.24 |
| Caplin Point Laboratories Ltd. | 2038.2 | 2016.6 | -21.60 | -1.06 |
| Carborundum Universal Ltd. | 1076.2 | 1059.15 | -17.05 | -1.58 |
| Castrol India Ltd. | 183.02 | 182.32 | -0.70 | -0.38 |
| CE Info Systems Ltd. | 966.6 | 911.95 | -54.65 | -5.65 |
| Cello World Ltd. | 389.9 | 385.35 | -4.55 | -1.17 |
| Central Bank Of India | 34.04 | 33.85 | -0.19 | -0.56 |
| Century Plyboards (India) Ltd. | 767.05 | 763.25 | -3.80 | -0.50 |
| Cera Sanitaryware Ltd. | 5773.5 | 5748.5 | -25.00 | -0.43 |
| CESC Ltd. | 181.06 | 180.65 | -0.41 | -0.23 |
| Chalet Hotels Ltd. | 800.95 | 800.1 | -0.85 | -0.11 |
| Chambal Fertilisers and Chemicals Ltd. | 453.25 | 444.2 | -9.05 | -2.00 |
| Chemplast Sanmar Ltd. | 230.35 | 225.54 | -4.81 | -2.09 |
| Cholamandalam Financial Holdings Ltd. | 1672.6 | 1631.3 | -41.30 | -2.47 |
| CIE Automotive India Ltd. | 464.55 | 462.9 | -1.65 | -0.36 |
| Cipla Ltd. | 1409.8 | 1399.5 | -10.30 | -0.73 |
| City Union Bank Ltd. | 251.1 | 250.05 | -1.05 | -0.42 |
| Clean Science And Technology Ltd. | 763.15 | 754.75 | -8.40 | -1.10 |
| Coforge Ltd. | 1412 | 1402.3 | -9.70 | -0.69 |
| Cohance Lifesciences Ltd. | 428.35 | 420.15 | -8.20 | -1.91 |
| Colgate-Palmolive (India) Ltd. | 2188.3 | 2185.4 | -2.90 | -0.13 |
| Concord Biotech Ltd. | 1143.5 | 1116 | -27.50 | -2.40 |
| Container Corporation Of India Ltd. | 505.6 | 504.15 | -1.45 | -0.29 |
| Coromandel International Ltd. | 1877.1 | 1871.6 | -5.50 | -0.29 |
| CreditAccess Grameen Ltd. | 1310 | 1293.9 | -16.10 | -1.23 |
| Crompton Greaves Consumer Electricals Ltd. | 293.6 | 290.6 | -3.00 | -1.02 |
| Cyient Ltd. | 905.85 | 905.05 | -0.80 | -0.09 |
| Dabur India Ltd. | 452.8 | 450.9 | -1.90 | -0.42 |
| Dalmia Bharat Ltd. | 1713.8 | 1706.8 | -7.00 | -0.41 |
| DCM Shriram Ltd. | 1098.4 | 1098.1 | -0.30 | -0.03 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1324.5 | 1317.8 | -6.70 | -0.51 |
| Delhivery Ltd. | 459.4 | 456.8 | -2.60 | -0.57 |
| Devyani International Ltd. | 118.68 | 116.22 | -2.46 | -2.07 |
| Divi's Laboratories Ltd. | 6912 | 6893 | -19.00 | -0.27 |
| Dixon Technologies (India) Ltd. | 11048 | 10997 | -51.00 | -0.46 |
| DOMS Industries Ltd. | 2329.7 | 2263 | -66.70 | -2.86 |
| Dr. Lal Pathlabs Ltd. | 1703.7 | 1668.6 | -35.10 | -2.06 |
| Dr. Reddy's Laboratories Ltd. | 1335.2 | 1321.9 | -13.30 | -1.00 |
| eClerx Services Ltd. | 1553.8 | 1518.1 | -35.70 | -2.30 |
| Eicher Motors Ltd. | 6882.5 | 6849.5 | -33.00 | -0.48 |
| EIH Ltd. | 326.25 | 322.5 | -3.75 | -1.15 |
| Emami Ltd. | 435.05 | 428.8 | -6.25 | -1.44 |
| Engineers India Ltd. | 245 | 241.4 | -3.60 | -1.47 |
| EPL Ltd. | 217.23 | 215.66 | -1.57 | -0.72 |
| Eternal Ltd. | 247.21 | 243.34 | -3.87 | -1.57 |
| Exide Industries Ltd. | 344.65 | 339.55 | -5.10 | -1.48 |
| Finolex Cables Ltd. | 1056.25 | 1039.7 | -16.55 | -1.57 |
| Five-Star Business Finance Ltd. | 453.4 | 444.05 | -9.35 | -2.06 |
| GAIL (India) Ltd. | 156.12 | 155.64 | -0.48 | -0.31 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2658.5 | 2647.4 | -11.10 | -0.42 |
| General Insurance Corporation of India | 389.3 | 386.4 | -2.90 | -0.74 |
| Gland Pharma Ltd. | 2251.1 | 2221.8 | -29.30 | -1.30 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2389.4 | 2346.8 | -42.60 | -1.78 |
| Glenmark Pharmaceuticals Ltd. | 2405.9 | 2379 | -26.90 | -1.12 |
| Global Health Ltd. | 1240.4 | 1240.1 | -0.30 | -0.02 |
| GMM Pfaudler Ltd. | 866.05 | 863.5 | -2.55 | -0.29 |
| Godfrey Phillips India Ltd. | 2339.9 | 2305.3 | -34.60 | -1.48 |
| Godrej Industries Ltd. | 1134.1 | 1124.15 | -9.95 | -0.88 |
| Granules India Ltd. | 766.45 | 758.65 | -7.80 | -1.02 |
| Graphite India Ltd. | 748 | 740.55 | -7.45 | -1.00 |
| Gravita India Ltd. | 1621.6 | 1615.3 | -6.30 | -0.39 |
| Gujarat Energy Ltd. | 376.55 | 372.6 | -3.95 | -1.05 |
| Gujarat Mineral Development Corporation Ltd. | 643.85 | 642.8 | -1.05 | -0.16 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 545.95 | 520.45 | -25.50 | -4.67 |
| HCL Technologies Ltd. | 1179.4 | 1169.8 | -9.60 | -0.81 |
| HDFC Bank Ltd. | 762.45 | 759.5 | -2.95 | -0.39 |
| HDFC Life Insurance Company Ltd. | 610.4 | 605.1 | -5.30 | -0.87 |
| Hero MotoCorp Ltd. | 5007.5 | 4968 | -39.50 | -0.79 |
| Hindustan Aeronautics Ltd. | 4333.2 | 4326.5 | -6.70 | -0.15 |
| Hindustan Copper Ltd. | 569.5 | 554.6 | -14.90 | -2.62 |
| Hindustan Unilever Ltd. | 2232.9 | 2209.3 | -23.60 | -1.06 |
| Hindustan Zinc Ltd. | 632.6 | 630.45 | -2.15 | -0.34 |
| ICICI Bank Ltd. | 1240.8 | 1237.3 | -3.50 | -0.28 |
| ICICI Lombard General Insurance Company Ltd. | 1822.8 | 1784.8 | -38.00 | -2.08 |
| ICICI Prudential Life Insurance Company Ltd. | 522.15 | 509.25 | -12.90 | -2.47 |
| IDBI Bank Ltd. | 73.56 | 73.3 | -0.26 | -0.35 |
| Indian Bank | 817.1 | 810.2 | -6.90 | -0.84 |
| Indian Overseas Bank | 33.54 | 33.49 | -0.05 | -0.15 |
| Indian Railway Catering And Tourism Corporation Ltd. | 529.8 | 527.85 | -1.95 | -0.37 |
| Indian Railway Finance Corporation Ltd. | 97.22 | 97.13 | -0.09 | -0.09 |
| Indian Renewable Energy Development Agency Ltd. | 127.77 | 126.77 | -1.00 | -0.78 |
| Indraprastha Gas Ltd. | 157.35 | 154.8 | -2.55 | -1.62 |
| Indus Towers Ltd. | 430.7 | 427.85 | -2.85 | -0.66 |
| Infosys Ltd. | 1196.9 | 1193.7 | -3.20 | -0.27 |
| Inox Wind Ltd. | 96.3 | 95.27 | -1.03 | -1.07 |
| Intellect Design Arena Ltd. | 697.1 | 689.95 | -7.15 | -1.03 |
| Inventurus Knowledge Solutions Ltd. | 1645.5 | 1628.6 | -16.90 | -1.03 |
| Ipca Laboratories Ltd. | 1656.2 | 1646.6 | -9.60 | -0.58 |
| ITC Hotels Ltd. | 155.84 | 153.52 | -2.32 | -1.49 |
| ITC Ltd. | 310.3 | 307.55 | -2.75 | -0.89 |
| Jai Balaji Industries Ltd. | 77.39 | 75.03 | -2.36 | -3.05 |
| Jaiprakash Power Ventures Ltd. | 18.84 | 18.31 | -0.53 | -2.81 |
| JB Chemicals & Pharmaceuticals Ltd. | 2171.6 | 2163.6 | -8.00 | -0.37 |
| Jindal Saw Ltd. | 223.67 | 219.54 | -4.13 | -1.85 |
| Jindal Stainless Ltd. | 739.2 | 736.95 | -2.25 | -0.30 |
| Jindal Steel Ltd. | 1226.3 | 1223.1 | -3.20 | -0.26 |
| JK Cement Ltd. | 5434.5 | 5344.5 | -90.00 | -1.66 |
| JK Lakshmi Cement Ltd. | 644.6 | 636.05 | -8.55 | -1.33 |
| JK Paper Ltd. | 395.85 | 380.95 | -14.90 | -3.76 |
| JK Tyre & Industries Ltd. | 368.6 | 361.05 | -7.55 | -2.05 |
| JM Financial Ltd. | 129.05 | 128.1 | -0.95 | -0.74 |
| JSW Dulux Ltd. | 2929.1 | 2928.2 | -0.90 | -0.03 |
| JSW Holdings Ltd. | 12681 | 12612 | -69.00 | -0.54 |
| JSW Infrastructure Ltd. | 266.15 | 262.9 | -3.25 | -1.22 |
| JSW Steel Ltd. | 1285.2 | 1283.2 | -2.00 | -0.16 |
| Jubilant FoodWorks Ltd. | 473 | 472.55 | -0.45 | -0.10 |
| Jyothy Labs Ltd. | 213.5 | 209.6 | -3.90 | -1.83 |
| Jyoti CNC Automation Ltd. | 679.15 | 669.95 | -9.20 | -1.35 |
| Kajaria Ceramics Ltd. | 1054.4 | 1053.7 | -0.70 | -0.07 |
| Kalpataru Projects International Ltd. | 1251.5 | 1243.4 | -8.10 | -0.65 |
| Kalyan Jewellers India Ltd. | 344.15 | 343.55 | -0.60 | -0.17 |
| Kansai Nerolac Paints Ltd. | 215.51 | 214.61 | -0.90 | -0.42 |
| Karur Vysya Bank Ltd. | 293.25 | 286.55 | -6.70 | -2.28 |
| Kaynes Technology India Ltd. | 3091.6 | 3001 | -90.60 | -2.93 |
| Kirloskar Brothers Ltd. | 1619 | 1605.8 | -13.20 | -0.82 |
| KRBL Ltd. | 333.2 | 329.95 | -3.25 | -0.98 |
| KSB Ltd. | 837.2 | 827.8 | -9.40 | -1.12 |
| L&T Finance Ltd. | 277.95 | 275.65 | -2.30 | -0.83 |
| Larsen & Toubro Ltd. | 3921 | 3910.7 | -10.30 | -0.26 |
| Latent View Analytics Ltd. | 325.25 | 317.95 | -7.30 | -2.24 |
| Leela Palaces Hotels & Resorts Ltd. | 407.15 | 406.9 | -0.25 | -0.06 |
| Life Insurance Corporation of India | 803.5 | 800.55 | -2.95 | -0.37 |
| Linde India Ltd. | 7377.5 | 7256.5 | -121.00 | -1.64 |
| Lloyds Metals & Energy Ltd. | 1664.5 | 1654.9 | -9.60 | -0.58 |
| Lodha Developers Ltd. | 892.2 | 880 | -12.20 | -1.37 |
| LTM Ltd. | 4254.8 | 4143 | -111.80 | -2.63 |
| Lupin Ltd. | 2287.4 | 2285.5 | -1.90 | -0.08 |
| Mahindra & Mahindra Financial Services Ltd. | 319.65 | 309 | -10.65 | -3.33 |
| Mahindra Holidays & Resorts India Ltd. | 223.51 | 220.72 | -2.79 | -1.25 |
| Mastek Ltd. | 1660.9 | 1619.3 | -41.60 | -2.50 |
| Medplus Health Services Ltd. | 934.65 | 910.8 | -23.85 | -2.55 |
| Metro Brands Ltd. | 1052 | 1042.8 | -9.20 | -0.87 |
| Minda Corporation Ltd. | 520.2 | 517.4 | -2.80 | -0.54 |
| MMTC Ltd. | 65.03 | 63.93 | -1.10 | -1.69 |
| Motilal Oswal Financial Services Ltd. | 850.95 | 846.45 | -4.50 | -0.53 |
| Navin Fluorine International Ltd. | 7075.5 | 7046.5 | -29.00 | -0.41 |
| NBCC (India) Ltd. | 93.08 | 93.01 | -0.07 | -0.08 |
| NCC Ltd. | 149.07 | 146.67 | -2.40 | -1.61 |
| Nestle India Ltd. | 1431.4 | 1420.1 | -11.30 | -0.79 |
| Network 18 Media & Investments Ltd. | 32.18 | 31.78 | -0.40 | -1.24 |
| Neuland Laboratories Ltd. | 16790 | 16624 | -166.00 | -0.99 |
| NLC India Ltd. | 358.35 | 354.65 | -3.70 | -1.03 |
| NMDC Ltd. | 89.02 | 88.48 | -0.54 | -0.61 |
| NMDC Steel Ltd. | 43.22 | 43.21 | -0.01 | -0.02 |
| NTPC Green Energy Ltd. | 107.66 | 105.93 | -1.73 | -1.61 |
| Nuvoco Vistas Corporation Ltd. | 317.9 | 314.7 | -3.20 | -1.01 |
| Page Industries Ltd. | 38700 | 38285 | -415.00 | -1.07 |
| Patanjali Foods Ltd. | 471.1 | 467.15 | -3.95 | -0.84 |
| Petronet LNG Ltd. | 265.15 | 264.65 | -0.50 | -0.19 |
| PG Electroplast Ltd. | 466.15 | 461.85 | -4.30 | -0.92 |
| PI Industries Ltd. | 3124.6 | 2901.2 | -223.40 | -7.15 |
| Pidilite Industries Ltd. | 1455.8 | 1455.6 | -0.20 | -0.01 |
| PNB Housing Finance Ltd. | 1064.5 | 1060.8 | -3.70 | -0.35 |
| PNC Infratech Ltd. | 214.09 | 209.08 | -5.01 | -2.34 |
| Poonawalla Fincorp Ltd. | 404.5 | 400.1 | -4.40 | -1.09 |
| Power Finance Corporation Ltd. | 431.6 | 429.35 | -2.25 | -0.52 |
| Prince Pipes and Fittings Ltd. | 269.15 | 265.1 | -4.05 | -1.50 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9706 | 9621 | -85.00 | -0.88 |
| PVR Inox Ltd. | 1013.8 | 996.1 | -17.70 | -1.75 |
| Quess Corp Ltd. | 205.46 | 201.86 | -3.60 | -1.75 |
| Radico Khaitan Ltd. | 3599.9 | 3565.9 | -34.00 | -0.94 |
| Rail Vikas Nigam Ltd. | 271.55 | 269.6 | -1.95 | -0.72 |
| Rainbow Children's Medicare Ltd. | 1350.7 | 1342 | -8.70 | -0.64 |
| Ramkrishna Forgings Ltd. | 568.45 | 557.9 | -10.55 | -1.86 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.42 | 124.18 | -0.24 | -0.19 |
| Raymond Lifestyle Ltd. | 743.65 | 727.4 | -16.25 | -2.19 |
| REC Ltd. | 334.25 | 333 | -1.25 | -0.37 |
| Rites Ltd. | 205.1 | 204.22 | -0.88 | -0.43 |
| Route Mobile Ltd. | 519.7 | 514.45 | -5.25 | -1.01 |
| Sagility Ltd. | 42.17 | 42.1 | -0.07 | -0.17 |
| Sanofi India Ltd. | 3230.9 | 3190 | -40.90 | -1.27 |
| Sapphire Foods India Ltd. | 184.91 | 181.05 | -3.86 | -2.09 |
| SBFC Finance Ltd. | 90.77 | 90.59 | -0.18 | -0.20 |
| SBI Life Insurance Company Ltd. | 1881.4 | 1864.2 | -17.20 | -0.91 |
| Shree Cement Ltd. | 24425 | 24420 | -5.00 | -0.02 |
| Shriram Finance Ltd. | 927.35 | 923.45 | -3.90 | -0.42 |
| Signatureglobal (India) Ltd. | 838.1 | 820.75 | -17.35 | -2.07 |
| SJVN Ltd. | 74.56 | 73.58 | -0.98 | -1.31 |
| Sobha Ltd. | 1387.8 | 1371.6 | -16.20 | -1.17 |
| SRF Ltd. | 2637.2 | 2613.3 | -23.90 | -0.91 |
| Steel Authority Of India Ltd. | 199.05 | 199.04 | -0.01 | -0.01 |
| Sterling and Wilson Renewable Energy Ltd. | 197.8 | 195.33 | -2.47 | -1.25 |
| Sumitomo Chemical India Ltd. | 468.9 | 460.75 | -8.15 | -1.74 |
| Sun Pharmaceutical Industries Ltd. | 1882.3 | 1880.3 | -2.00 | -0.11 |
| Sun TV Network Ltd. | 525.15 | 517.45 | -7.70 | -1.47 |
| Sundaram Finance Ltd. | 4558.6 | 4480.6 | -78.00 | -1.71 |
| Sundram Fasteners Ltd. | 851.05 | 834.55 | -16.50 | -1.94 |
| Sunteck Realty Ltd. | 295.9 | 290.8 | -5.10 | -1.72 |
| Suzlon Energy Ltd. | 52.91 | 52.57 | -0.34 | -0.64 |
| Syngene International Ltd. | 471.35 | 466.05 | -5.30 | -1.12 |
| Tanla Platforms Ltd. | 523.25 | 516.85 | -6.40 | -1.22 |
| Tata Chemicals Ltd. | 736.2 | 729.95 | -6.25 | -0.85 |
| Tata Consumer Products Ltd. | 1210.9 | 1208.7 | -2.20 | -0.18 |
| Tata Elxsi Ltd. | 4186.1 | 4175.1 | -11.00 | -0.26 |
| Tata Investment Corporation Ltd. | 663.55 | 662.1 | -1.45 | -0.22 |
| Tata Power Company Ltd. | 415 | 413.5 | -1.50 | -0.36 |
| Tata Steel Ltd. | 209.29 | 207.01 | -2.28 | -1.09 |
| Tech Mahindra Ltd. | 1467.1 | 1439 | -28.10 | -1.92 |
| The Fertilisers And Chemicals Travancore Ltd. | 870.4 | 867.3 | -3.10 | -0.36 |
| The Great Eastern Shipping Company Ltd. | 1715.9 | 1665.4 | -50.50 | -2.94 |
| The India Cements Ltd. | 406.65 | 400.25 | -6.40 | -1.57 |
| The New India Assurance Company Ltd. | 164.57 | 163.1 | -1.47 | -0.89 |
| The Ramco Cements Ltd. | 906.65 | 879.95 | -26.70 | -2.94 |
| Thermax Ltd. | 4416.6 | 4415.1 | -1.50 | -0.03 |
| Torrent Pharmaceuticals Ltd. | 4460.1 | 4429.2 | -30.90 | -0.69 |
| Trident Ltd. | 24.44 | 24.27 | -0.17 | -0.70 |
| Triveni Engineering & Industries Ltd. | 374 | 370.2 | -3.80 | -1.02 |
| UCO Bank | 24.77 | 24.53 | -0.24 | -0.97 |
| Ujjivan Small Finance Bank Ltd. | 54.13 | 53.53 | -0.60 | -1.11 |
| United Spirits Ltd. | 1304.9 | 1284.6 | -20.30 | -1.56 |
| Usha Martin Ltd. | 469.95 | 465.5 | -4.45 | -0.95 |
| V-Guard Industries Ltd. | 312.85 | 308.05 | -4.80 | -1.53 |
| Vardhman Textiles Ltd. | 613.7 | 609.75 | -3.95 | -0.64 |
| Varroc Engineering Ltd. | 560.4 | 557.9 | -2.50 | -0.45 |
| Varun Beverages Ltd. | 514.8 | 514 | -0.80 | -0.16 |
| Vedant Fashions Ltd. | 431.95 | 415.05 | -16.90 | -3.91 |
| Vedanta Ltd. | 337.65 | 333.75 | -3.90 | -1.16 |
| Vijaya Diagnostic Centre Ltd. | 1300.1 | 1271.7 | -28.40 | -2.18 |
| Voltas Ltd. | 1302.6 | 1295.8 | -6.80 | -0.52 |
| Wockhardt Ltd. | 1620.2 | 1611.9 | -8.30 | -0.51 |
| Zee Entertainment Enterprises Ltd. | 87.68 | 82.95 | -4.73 | -5.39 |
| Zensar Technologies Ltd. | 493.9 | 490.35 | -3.55 | -0.72 |
Market Stats
Advances
267
Declines
274
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1090.1 | 1111 | 1076 | 1098.4 | 1107.4 | 9.00 | 0.82 | 310446 | 34.38 | 1318 | 395.1 | 2026-05-20 15:31:04 |
| 3M India Ltd. | 3MINDIA | 31700 | 31700 | 31000 | 31810 | 31140 | -670.00 | -2.11 | 2801 | 8.72 | 40856.5 | 21300.45 | 2026-05-20 15:31:03 |
| Aarti Industries Ltd. | AARTIIND | 465 | 469.45 | 460.2 | 469.25 | 463.35 | -5.90 | -1.26 | 327321 | 15.17 | 924.4 | 338.05 | 2026-05-20 15:31:02 |
| Aavas Financiers Ltd. | AAVAS | 1325 | 1372.8 | 1319.4 | 1336.4 | 1358.2 | 21.80 | 1.63 | 40986 | 5.57 | 2339.35 | 1060.4 | 2026-05-20 15:31:02 |
| ABB India Ltd. | ABB | 6260 | 6624 | 6259.5 | 6329 | 6605 | 276.00 | 4.36 | 546430 | 360.92 | 9149.95 | 2640 | 2026-05-20 15:31:02 |
| Abbott India Ltd. | ABBOTINDIA | 27845 | 27950 | 27320 | 27795 | 27445 | -350.00 | -1.26 | 5283 | 14.50 | 37000 | 17325 | 2026-05-20 15:31:04 |
| ACC Ltd. | ACC | 1353.8 | 1353.8 | 1343 | 1359.3 | 1351.6 | -7.70 | -0.57 | 95705 | 12.94 | 2844 | 1251.7 | 2026-05-20 15:31:00 |
| Action Construction Equipment Ltd. | ACE | 873.05 | 903.85 | 868.05 | 881.95 | 896.85 | 14.90 | 1.69 | 211457 | 18.96 | 1695 | 217.8 | 2026-05-20 15:31:02 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1319 | 1359.8 | 1307.5 | 1329.5 | 1346.1 | 16.60 | 1.25 | 2785923 | 375.01 | 4236.75 | 588 | 2026-05-20 15:30:59 |
| Adani Enterprises Ltd. | ADANIENT | 2715 | 2720 | 2685.1 | 2725 | 2704.8 | -20.20 | -0.74 | 1187360 | 321.16 | 4190 | 1017.45 | 2026-05-20 15:30:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1360 | 1370 | 1348.1 | 1377.8 | 1363.2 | -14.60 | -1.06 | 2668962 | 363.83 | 2572 | 439.1 | 2026-05-20 15:31:00 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1749 | 1777.8 | 1744.3 | 1762.8 | 1772.6 | 9.80 | 0.56 | 1283084 | 227.44 | 1823.9 | 395.1 | 2026-05-20 15:31:00 |
| Adani Power Ltd. | ADANIPOWER | 218.9 | 220.6 | 216.19 | 219.09 | 220.24 | 1.15 | 0.52 | 22500037 | 495.54 | 895.85 | 128.1 | 2026-05-20 15:30:59 |
| Adani Total Gas Ltd. | ATGL | 617.95 | 617.95 | 601.1 | 623.3 | 610.6 | -12.70 | -2.04 | 2626315 | 160.36 | 4000 | 462.8 | 2026-05-20 15:31:02 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 353 | 355.85 | 342.8 | 351.2 | 353.1 | 1.90 | 0.54 | 10861248 | 383.51 | 375.95 | 105.3 | 2026-05-20 15:30:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 62.1 | 63.21 | 61.67 | 62.46 | 62.53 | 0.07 | 0.11 | 1879711 | 11.75 | 364.4 | 53.51 | 2026-05-20 15:31:02 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.33 | 103.99 | 100.1 | 103.24 | 101.46 | -1.78 | -1.72 | 641411 | 6.51 | 2026-05-20 15:31:04 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1268 | 1285.2 | 1245.8 | 1271.2 | 1279 | 7.80 | 0.61 | 112876 | 14.44 | 3140 | 588 | 2026-05-20 15:31:02 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1036 | 1036.8 | 1001.6 | 1036.9 | 1021.1 | -15.80 | -1.52 | 202319 | 20.66 | 1123.5 | 307 | 2026-05-20 15:31:02 |
| Aegis Logistics Ltd. | AEGISLOG | 700 | 721 | 686 | 700.5 | 709.95 | 9.45 | 1.35 | 571299 | 40.56 | 1015.55 | 246.6 | 2026-05-20 15:31:03 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 198.5 | 201.51 | 195.1 | 199.1 | 199.65 | 0.55 | 0.28 | 210012 | 4.19 | 2026-05-20 15:31:02 | ||
| Aether Industries Ltd. | AETHER | 1082.4 | 1106.9 | 1071.7 | 1095.9 | 1085.5 | -10.40 | -0.95 | 207708 | 22.55 | 1275.1 | 725 | 2026-05-20 15:31:04 |
| Afcons Infrastructure Ltd. | AFCONS | 310 | 312 | 304.1 | 315.75 | 305.4 | -10.35 | -3.28 | 656652 | 20.05 | 2026-05-20 15:31:02 | ||
| Affle 3i Ltd. | AFFLE | 1459.1 | 1462 | 1423.8 | 1457.2 | 1443.9 | -13.30 | -0.91 | 158305 | 22.86 | 2185.9 | 866.5 | 2026-05-20 15:30:59 |
| AIA Engineering Ltd. | AIAENG | 3982.8 | 4020.7 | 3921.1 | 4002.6 | 3962.2 | -40.40 | -1.01 | 18637 | 7.38 | 4949.95 | 2383.5 | 2026-05-20 15:31:02 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3250 | 3258 | 3182 | 3248.2 | 3188.8 | -59.40 | -1.83 | 47921 | 15.28 | 3485 | 1111.6 | 2026-05-20 15:31:04 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 516 | 523.65 | 510.35 | 519.8 | 514.95 | -4.85 | -0.93 | 322060 | 16.58 | 2026-05-20 15:31:02 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 751.1 | 762.25 | 736.55 | 751.1 | 752.35 | 1.25 | 0.17 | 68947 | 5.19 | 1303.9 | 462.3 | 2026-05-20 15:31:03 |
| Alkem Laboratories Ltd. | ALKEM | 5437.5 | 5507.5 | 5416.5 | 5470 | 5436.5 | -33.50 | -0.61 | 50467 | 27.44 | 6439.9 | 2855 | 2026-05-20 15:31:04 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1749.9 | 1816.4 | 1738 | 1766.3 | 1776.6 | 10.30 | 0.58 | 178106 | 31.64 | 3199 | 1212 | 2026-05-20 15:31:03 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.6 | 8.7 | 8.46 | 8.66 | 8.63 | -0.03 | -0.35 | 1961301 | 1.69 | 495 | 7.11 | 2026-05-20 15:31:02 |
| Alok Industries Ltd. | ALOKINDS | 12.86 | 12.88 | 12.31 | 12.88 | 12.49 | -0.39 | -3.03 | 10336138 | 12.91 | 39.05 | 10.1 | 2026-05-20 15:31:03 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 817.2 | 817.95 | 804 | 817.2 | 814.65 | -2.55 | -0.31 | 221288 | 18.03 | 1775.95 | 479.15 | 2026-05-20 15:31:03 |
| Amber Enterprises India Ltd. | AMBER | 7089 | 7117.5 | 6938 | 7128.5 | 7049.5 | -79.00 | -1.11 | 560439 | 395.08 | 8974 | 1762.5 | 2026-05-20 15:31:01 |
| Ambuja Cements Ltd. | AMBUJACEM | 428.2 | 431.6 | 425.15 | 431.7 | 430.25 | -1.45 | -0.34 | 1976278 | 85.03 | 706.95 | 315.3 | 2026-05-20 15:31:03 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3566.7 | 3567.5 | 3480.1 | 3566.7 | 3533.7 | -33.00 | -0.93 | 797103 | 281.67 | 4646 | 639.5 | 2026-05-20 15:31:02 |
| Angel One Ltd. | ANGELONE | 326.4 | 328.55 | 321.25 | 328 | 325 | -3.00 | -0.91 | 6588860 | 214.14 | 3896 | 208.63 | 2026-05-20 15:30:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1353.6 | 1382 | 1353.6 | 1361.4 | 1371.5 | 10.10 | 0.74 | 272245 | 37.34 | 1415 | 570 | 2026-05-20 15:31:04 |
| Apar Industries Ltd. | APARINDS | 12150 | 12748 | 12141 | 12327 | 12676 | 349.00 | 2.83 | 77422 | 98.14 | 13024 | 1153 | 2026-05-20 15:31:01 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1848.7 | 1874.5 | 1821.7 | 1864.5 | 1857.1 | -7.40 | -0.40 | 583164 | 108.30 | 2301.4 | 941 | 2026-05-20 15:31:00 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7924 | 8140 | 7814.5 | 8026 | 8078.5 | 52.50 | 0.65 | 492002 | 397.46 | 8180 | 3987.85 | 2026-05-20 15:30:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 371.85 | 377.15 | 365.3 | 371.9 | 375.9 | 4.00 | 1.08 | 1627881 | 61.19 | 584.9 | 225.45 | 2026-05-20 15:31:03 |
| Aptus Value Housing Finance India Ltd. | APTUS | 253 | 274.2 | 250.5 | 254.55 | 269.1 | 14.55 | 5.72 | 2148159 | 57.81 | 401.65 | 193.03 | 2026-05-20 15:31:02 |
| Archean Chemical Industries Ltd. | ACI | 538.8 | 538.8 | 520.05 | 538.8 | 521.5 | -17.30 | -3.21 | 113678 | 5.93 | 837.7 | 408.35 | 2026-05-20 15:31:02 |
| Asahi India Glass Ltd. | ASAHIINDIA | 835.45 | 835.45 | 820.8 | 837.75 | 828.95 | -8.80 | -1.05 | 26047 | 2.16 | 1074 | 419.65 | 2026-05-20 15:31:03 |
| Ashok Leyland Ltd. | ASHOKLEY | 150 | 154.5 | 148.8 | 151.38 | 153.61 | 2.23 | 1.47 | 24201384 | 371.76 | 264.65 | 114.96 | 2026-05-20 15:30:59 |
| Asian Paints Ltd. | ASIANPAINT | 2562 | 2614 | 2562 | 2600.7 | 2598.6 | -2.10 | -0.08 | 586029 | 152.29 | 3582.9 | 2115 | 2026-05-20 15:30:59 |
| Aster DM Healthcare Ltd. | ASTERDM | 745.6 | 770 | 742.05 | 748.9 | 764.85 | 15.95 | 2.13 | 522470 | 39.96 | 770 | 200.6 | 2026-05-20 15:31:03 |
| Astral Ltd. | ASTRAL | 1432.2 | 1472.7 | 1431.6 | 1448.9 | 1443.7 | -5.20 | -0.36 | 768783 | 110.99 | 2454 | 1232.3 | 2026-05-20 15:31:03 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8700 | 8815 | 8580 | 8695.5 | 8609.5 | -86.00 | -0.99 | 6787 | 5.84 | 10691 | 2911 | 2026-05-20 15:31:01 |
| Atul Ltd. | ATUL | 7000 | 7115 | 6938 | 7050 | 6992 | -58.00 | -0.82 | 26506 | 18.53 | 9812.9 | 4752 | 2026-05-20 15:31:02 |
| AU Small Finance Bank Ltd. | AUBANK | 966.9 | 978.9 | 948 | 971.9 | 974 | 2.10 | 0.22 | 1712143 | 166.76 | 1079.55 | 478.35 | 2026-05-20 15:31:04 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1510.1 | 1539 | 1505.1 | 1512.8 | 1517.5 | 4.70 | 0.31 | 1068549 | 162.15 | 1592 | 397.2 | 2026-05-20 15:31:02 |
| Authum Investment & Infrastructure Ltd. | AIIL | 499.6 | 511.65 | 486 | 496.7 | 507.85 | 11.15 | 2.24 | 936627 | 47.57 | 2026-05-20 15:31:02 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1255.1 | 1277 | 1224.1 | 1267.4 | 1267.5 | 0.10 | 0.01 | 386768 | 49.02 | 1593.8 | 321.1 | 2026-05-20 15:31:04 |
| Avenue Supermarts Ltd. | DMART | 4235 | 4240.2 | 4111 | 4236 | 4144.2 | -91.80 | -2.17 | 345964 | 143.37 | 5484.85 | 3292 | 2026-05-20 15:30:59 |
| AWL Agri Business Ltd. | AWL | 199.43 | 200.5 | 196.33 | 202.17 | 196.73 | -5.44 | -2.69 | 1413570 | 27.81 | 841.7 | 171.19 | 2026-05-20 15:31:03 |
| Axis Bank Ltd. | AXISBANK | 1234 | 1254.1 | 1226.6 | 1238.3 | 1249.8 | 11.50 | 0.93 | 3562637 | 445.26 | 1418.3 | 707.7 | 2026-05-20 15:30:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10158 | 10483 | 10078.5 | 10205 | 10462.5 | 257.50 | 2.52 | 379638 | 397.20 | 12774 | 3461.25 | 2026-05-20 15:31:02 |
| Bajaj Finance Ltd. | BAJFINANCE | 910 | 926.3 | 908.45 | 923.55 | 923.1 | -0.45 | -0.05 | 5864791 | 541.38 | 9788 | 787.9 | 2026-05-20 15:30:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1732.5 | 1780 | 1726 | 1749.8 | 1772 | 22.20 | 1.27 | 779460 | 138.12 | 2195 | 1215 | 2026-05-20 15:31:01 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10237 | 10498 | 10171 | 10313 | 10468 | 155.00 | 1.50 | 39588 | 41.44 | 14763 | 5276.95 | 2026-05-20 15:31:03 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.49 | 83.59 | 82.54 | 83.9 | 82.65 | -1.25 | -1.49 | 2841075 | 23.48 | 2026-05-20 15:31:01 | ||
| Balaji Amines Ltd. | BALAMINES | 1695 | 1845 | 1665.8 | 1708.8 | 1833.3 | 124.50 | 7.29 | 1101315 | 201.90 | 3844 | 968.1 | 2026-05-20 15:31:03 |
| Balkrishna Industries Ltd. | BALKRISIND | 2119 | 2169.9 | 2107.9 | 2128 | 2155 | 27.00 | 1.27 | 316767 | 68.26 | 3375 | 1796.3 | 2026-05-20 15:31:03 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 550 | 561.05 | 528.6 | 550.45 | 530.75 | -19.70 | -3.58 | 1276920 | 67.77 | 691.8 | 307.3 | 2026-05-20 15:31:03 |
| Bandhan Bank Ltd. | BANDHANBNK | 189.5 | 192.98 | 187.7 | 191.21 | 192.15 | 0.94 | 0.49 | 6147577 | 118.13 | 314.8 | 128.16 | 2026-05-20 15:30:59 |
| Bank Of Baroda | BANKBARODA | 258.45 | 264.3 | 256.65 | 260.6 | 263.55 | 2.95 | 1.13 | 13609742 | 358.68 | 325.5 | 117 | 2026-05-20 15:31:02 |
| Bank Of India | BANKINDIA | 138.3 | 139.89 | 136.5 | 138.64 | 139.17 | 0.53 | 0.38 | 12318604 | 171.44 | 178.36 | 45.85 | 2026-05-20 15:31:03 |
| Bank Of Maharashtra | MAHABANK | 78 | 78.99 | 77.09 | 78.34 | 78.75 | 0.41 | 0.52 | 7833124 | 61.69 | 85.9 | 16.9 | 2026-05-20 15:31:30 |
| BASF India Ltd. | BASF | 3849 | 3849 | 3605.1 | 3809.9 | 3623.5 | -186.40 | -4.89 | 77987 | 28.26 | 8750 | 2193 | 2026-05-20 15:31:03 |
| Bata India Ltd. | BATAINDIA | 686.65 | 688.45 | 680.45 | 690.75 | 686.9 | -3.85 | -0.56 | 66471 | 4.57 | 1989 | 605 | 2026-05-20 15:31:03 |
| Bayer CropScience Ltd. | BAYERCROP | 4355 | 4363 | 4300 | 4354.2 | 4315.5 | -38.70 | -0.89 | 17971 | 7.76 | 7196.85 | 3920.45 | 2026-05-20 15:31:02 |
| BEML Ltd. | BEML | 1799 | 1847.6 | 1773 | 1826.4 | 1828.8 | 2.40 | 0.13 | 191599 | 35.04 | 5488 | 1128 | 2026-05-20 15:31:03 |
| Berger Paints India Ltd. | BERGEPAINT | 502 | 511.9 | 496.65 | 507.7 | 508.45 | 0.75 | 0.15 | 200604 | 10.20 | 759 | 391.1 | 2026-05-20 15:31:03 |
| Bharat Dynamics Ltd. | BDL | 1299.1 | 1308.9 | 1279.3 | 1311.8 | 1303.8 | -8.00 | -0.61 | 749137 | 97.67 | 2958 | 785.75 | 2026-05-20 15:31:03 |
| Bharat Electronics Ltd. | BEL | 416.3 | 420 | 407 | 422.95 | 413.3 | -9.65 | -2.28 | 28009540 | 1157.63 | 473.45 | 87 | 2026-05-20 15:30:59 |
| Bharat Forge Ltd. | BHARATFORG | 1845 | 1905.7 | 1827.6 | 1857.3 | 1888.2 | 30.90 | 1.66 | 953933 | 180.12 | 2044 | 677.35 | 2026-05-20 15:30:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 397 | 410 | 396 | 401.1 | 408.4 | 7.30 | 1.82 | 10927456 | 446.28 | 417.9 | 51.35 | 2026-05-20 15:30:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 281.85 | 294.75 | 280.05 | 286.45 | 293.75 | 7.30 | 2.55 | 10289991 | 302.27 | 687.95 | 234.01 | 2026-05-20 15:31:02 |
| Bharti Airtel Ltd. | BHARTIARTL | 1914 | 1914 | 1897.7 | 1913.5 | 1904.9 | -8.60 | -0.45 | 5778453 | 1100.74 | 2174.5 | 686.2 | 2026-05-20 15:31:00 |
| Bikaji Foods International Ltd. | BIKAJI | 675.45 | 681 | 670 | 678.25 | 676.8 | -1.45 | -0.21 | 47165 | 3.19 | 1007.95 | 303 | 2026-05-20 15:31:03 |
| Biocon Ltd. | BIOCON | 426 | 436.9 | 425.2 | 428.15 | 432.7 | 4.55 | 1.06 | 4844901 | 209.64 | 436.9 | 191.55 | 2026-05-20 15:31:02 |
| Birla Corporation Ltd. | BIRLACORPN | 990 | 994.8 | 972.55 | 992.4 | 981.3 | -11.10 | -1.12 | 42016 | 4.12 | 1802 | 769.6 | 2026-05-20 15:31:04 |
| Birlasoft Ltd. | BSOFT | 320 | 324.65 | 317.8 | 320.9 | 319.6 | -1.30 | -0.41 | 695666 | 22.23 | 861.85 | 250.25 | 2026-05-20 15:31:04 |
| BLS International Services Ltd. | BLS | 271 | 286.95 | 266.55 | 262 | 268.4 | 6.40 | 2.44 | 29283320 | 785.96 | 521.8 | 110.075 | 2026-05-20 15:31:01 |
| Blue Dart Express Ltd. | BLUEDART | 4889.5 | 4889.5 | 4830 | 4911 | 4839.5 | -71.50 | -1.46 | 10496 | 5.08 | 9640 | 4683 | 2026-05-20 15:31:03 |
| Blue Jet Healthcare Ltd. | BLUEJET | 433.95 | 441.45 | 428.75 | 437.2 | 437.55 | 0.35 | 0.08 | 268830 | 11.76 | 2026-05-20 15:31:04 | ||
| Blue Star Ltd. | BLUESTARCO | 1675 | 1686.4 | 1661 | 1682 | 1678.1 | -3.90 | -0.23 | 316071 | 53.04 | 2417 | 493.5 | 2026-05-20 15:31:03 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1512.3 | 1528.3 | 1500 | 1529 | 1518.2 | -10.80 | -0.71 | 20815 | 3.16 | 2975 | 781.05 | 2026-05-20 15:31:02 |
| Borosil Renewables Ltd. | BORORENEW | 509.1 | 518.9 | 495.1 | 525.2 | 515.25 | -9.95 | -1.89 | 1177114 | 60.65 | 721 | 374.4 | 2026-05-20 15:31:02 |
| Bosch Ltd. | BOSCHLTD | 36995 | 37380 | 36370 | 37130 | 36830 | -300.00 | -0.81 | 38550 | 141.98 | 41945 | 15300 | 2026-05-20 15:30:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 220.73 | 222.33 | 216.12 | 221.4 | 220.89 | -0.51 | -0.23 | 1047894 | 23.15 | 2026-05-20 15:31:30 | ||
| Brigade Enterprises Ltd. | BRIGADE | 655 | 685.95 | 640.1 | 661.4 | 679.75 | 18.35 | 2.77 | 390346 | 26.53 | 1453.1 | 430.7 | 2026-05-20 15:31:03 |
| Britannia Industries Ltd. | BRITANNIA | 5380 | 5390.5 | 5321.5 | 5416.5 | 5344.5 | -72.00 | -1.33 | 462006 | 246.92 | 6469.9 | 3564.1 | 2026-05-20 15:31:01 |
| BSE Ltd. | BSE | 4170 | 4232 | 4150 | 4190.8 | 4218.6 | 27.80 | 0.66 | 4697006 | 1981.48 | 7588 | 406.2 | 2026-05-20 15:31:00 |
| Campus Activewear Ltd. | CAMPUS | 229.32 | 232.5 | 229.32 | 232.52 | 231.97 | -0.55 | -0.24 | 72861 | 1.69 | 639.3 | 210 | 2026-05-20 15:31:04 |
| Can Fin Homes Ltd. | CANFINHOME | 838 | 843.95 | 827.5 | 838.5 | 838.5 | 0.00 | 0.00 | 62118 | 5.21 | 964.9 | 452 | 2026-05-20 15:31:04 |
| Canara Bank | CANBK | 125 | 128 | 123.67 | 126.15 | 127.66 | 1.51 | 1.20 | 21280209 | 271.66 | 632.9 | 78.6 | 2026-05-20 15:31:00 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2038.3 | 2068.1 | 2009.8 | 2038.2 | 2016.6 | -21.60 | -1.06 | 178178 | 35.93 | 2641 | 575 | 2026-05-20 15:31:04 |
| Capri Global Capital Ltd. | CGCL | 182.3 | 186.75 | 180.73 | 182.39 | 185.93 | 3.54 | 1.94 | 6729962 | 125.13 | 1049 | 150.51 | 2026-05-20 15:31:03 |
| Carborundum Universal Ltd. | CARBORUNIV | 1069.9 | 1087.95 | 1055 | 1076.2 | 1059.15 | -17.05 | -1.58 | 168308 | 17.83 | 1841.15 | 735.2 | 2026-05-20 15:31:04 |
| Castrol India Ltd. | CASTROLIND | 182.01 | 183 | 181.96 | 183.02 | 182.32 | -0.70 | -0.38 | 835471 | 15.23 | 284.4 | 107.4 | 2026-05-20 15:31:03 |
| CCL Products (India) Ltd. | CCL | 1090 | 1108.7 | 1078.6 | 1089.4 | 1096 | 6.60 | 0.61 | 85395 | 9.36 | 1217.5 | 412.1 | 2026-05-20 15:31:03 |
| CE Info Systems Ltd. | MAPMYINDIA | 980 | 1014.95 | 905 | 966.6 | 911.95 | -54.65 | -5.65 | 1330482 | 121.33 | 2747.85 | 795 | 2026-05-20 15:31:01 |
| Ceat Ltd. | CEATLTD | 3160 | 3175 | 3093.6 | 3162.3 | 3167.4 | 5.10 | 0.16 | 83781 | 26.54 | 4438 | 1324.2 | 2026-05-20 15:31:04 |
| Cello World Ltd. | CELLO | 389.9 | 389.9 | 382.75 | 389.9 | 385.35 | -4.55 | -1.17 | 82954 | 3.20 | 2026-05-20 15:31:04 | ||
| Central Bank Of India | CENTRALBK | 33.8 | 33.95 | 33.52 | 34.04 | 33.85 | -0.19 | -0.56 | 3271453 | 11.07 | 76.9 | 17.65 | 2026-05-20 15:31:03 |
| Central Depository Services (India) Ltd. | CDSL | 1200 | 1229 | 1192 | 1209.5 | 1224.6 | 15.10 | 1.25 | 1749378 | 214.23 | 2989 | 880.9 | 2026-05-20 15:30:59 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 763.25 | 776.5 | 758.45 | 767.05 | 763.25 | -3.80 | -0.50 | 22656 | 1.73 | 935 | 436 | 2026-05-20 15:31:04 |
| Cera Sanitaryware Ltd. | CERA | 5728 | 5880 | 5660.5 | 5773.5 | 5748.5 | -25.00 | -0.43 | 11510 | 6.62 | 10789.95 | 4461.1 | 2026-05-20 15:31:04 |
| CESC Ltd. | CESC | 180 | 182.9 | 179.01 | 181.06 | 180.65 | -0.41 | -0.23 | 1560108 | 28.18 | 212.49 | 62.1 | 2026-05-20 15:31:02 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 819.4 | 857.75 | 812.6 | 819.4 | 853.25 | 33.85 | 4.13 | 3710031 | 316.56 | 886.8 | 212.1 | 2026-05-20 15:31:04 |
| Chalet Hotels Ltd. | CHALET | 799.05 | 805 | 789 | 800.95 | 800.1 | -0.85 | -0.11 | 71854 | 5.75 | 1082 | 303.95 | 2026-05-20 15:31:04 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 453 | 453.85 | 442.4 | 453.25 | 444.2 | -9.05 | -2.00 | 1037593 | 46.09 | 742.2 | 248.4 | 2026-05-20 15:31:03 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 230.35 | 230.35 | 224.4 | 230.35 | 225.54 | -4.81 | -2.09 | 112105 | 2.53 | 633.9 | 211.03 | 2026-05-20 15:31:03 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 982.4 | 1016.9 | 976.1 | 982.4 | 1012.2 | 29.80 | 3.03 | 717344 | 72.61 | 1275 | 186.6 | 2026-05-20 15:31:04 |
| Choice International Ltd. | CHOICEIN | 658.5 | 668.65 | 652.2 | 659 | 664.85 | 5.85 | 0.89 | 725476 | 48.23 | 860.5 | 211.5 | 2026-05-20 15:31:01 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1669.1 | 1669.1 | 1607.6 | 1672.6 | 1631.3 | -41.30 | -2.47 | 208893 | 34.08 | 2231.6 | 511.3 | 2026-05-20 15:31:04 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1502 | 1522 | 1491 | 1511.4 | 1518.9 | 7.50 | 0.50 | 857190 | 130.20 | 1831.5 | 658 | 2026-05-20 15:31:03 |
| CIE Automotive India Ltd. | CIEINDIA | 466.4 | 471.9 | 457 | 464.55 | 462.9 | -1.65 | -0.36 | 373303 | 17.28 | 622.4 | 250.45 | 2026-05-20 15:31:04 |
| Cipla Ltd. | CIPLA | 1392.3 | 1422.1 | 1392.3 | 1409.8 | 1399.5 | -10.30 | -0.73 | 1316392 | 184.23 | 1702.05 | 852 | 2026-05-20 15:31:03 |
| City Union Bank Ltd. | CUB | 249.95 | 251.5 | 247.5 | 251.1 | 250.05 | -1.05 | -0.42 | 2020367 | 50.52 | 324.1 | 119.5 | 2026-05-20 15:31:04 |
| Clean Science And Technology Ltd. | CLEAN | 756.15 | 758.4 | 748 | 763.15 | 754.75 | -8.40 | -1.10 | 115761 | 8.74 | 1980 | 652 | 2026-05-20 15:31:03 |
| Coal India Ltd. | COALINDIA | 456 | 460.05 | 452.7 | 456.95 | 458.7 | 1.75 | 0.38 | 3754129 | 172.20 | 543.55 | 207.6 | 2026-05-20 15:31:02 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1486.1 | 1514 | 1463.1 | 1489.6 | 1507.8 | 18.20 | 1.22 | 1120517 | 168.95 | 2979.45 | 329.1 | 2026-05-20 15:31:02 |
| Coforge Ltd. | COFORGE | 1411 | 1444.4 | 1393.6 | 1412 | 1402.3 | -9.70 | -0.69 | 4868415 | 682.70 | 10026.8 | 1008.1 | 2026-05-20 15:31:00 |
| Cohance Lifesciences Ltd. | COHANCE | 427.8 | 428.95 | 415.15 | 428.35 | 420.15 | -8.20 | -1.91 | 1168704 | 49.10 | 1360 | 266.7 | 2026-05-20 15:31:01 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2187 | 2192.5 | 2163.1 | 2188.3 | 2185.4 | -2.90 | -0.13 | 205728 | 44.96 | 3890 | 1434.6 | 2026-05-20 15:31:02 |
| Computer Age Management Services Ltd. | CAMS | 771.4 | 784.95 | 762.4 | 779.35 | 780.4 | 1.05 | 0.13 | 943337 | 73.62 | 5367.5 | 611.4 | 2026-05-20 15:31:03 |
| Concord Biotech Ltd. | CONCORDBIO | 1141 | 1165.5 | 1106.7 | 1143.5 | 1116 | -27.50 | -2.40 | 111899 | 12.49 | 2026-05-20 15:31:03 | ||
| Container Corporation Of India Ltd. | CONCOR | 500.5 | 507.6 | 493 | 505.6 | 504.15 | -1.45 | -0.29 | 1239964 | 62.51 | 1180 | 421.45 | 2026-05-20 15:31:03 |
| Coromandel International Ltd. | COROMANDEL | 1877 | 1880 | 1828 | 1877.1 | 1871.6 | -5.50 | -0.29 | 372941 | 69.80 | 2718.9 | 838 | 2026-05-20 15:31:02 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8496.5 | 8619 | 8401 | 8536 | 8575 | 39.00 | 0.46 | 38814 | 33.28 | 9738 | 2502.3 | 2026-05-20 15:31:04 |
| CreditAccess Grameen Ltd. | CREDITACC | 1300 | 1303.4 | 1281 | 1310 | 1293.9 | -16.10 | -1.23 | 145849 | 18.87 | 1790.75 | 750.2 | 2026-05-20 15:31:04 |
| CRISIL Ltd. | CRISIL | 4116 | 4229 | 4078.2 | 4115.9 | 4213.7 | 97.80 | 2.38 | 43414 | 18.29 | 6950 | 2725 | 2026-05-20 15:31:04 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 289.15 | 292.9 | 287.15 | 293.6 | 290.6 | -3.00 | -1.02 | 1877092 | 54.55 | 484 | 217.4 | 2026-05-20 15:31:04 |
| Cummins India Ltd. | CUMMINSIND | 5214 | 5419 | 5183 | 5254 | 5399.5 | 145.50 | 2.77 | 444603 | 240.06 | 5470.5 | 1103.8 | 2026-05-20 15:31:04 |
| Cyient Ltd. | CYIENT | 900.2 | 914.4 | 895 | 905.85 | 905.05 | -0.80 | -0.09 | 198023 | 17.92 | 2381 | 723.8 | 2026-05-20 15:31:02 |
| Dabur India Ltd. | DABUR | 449.8 | 453 | 445.55 | 452.8 | 450.9 | -1.90 | -0.42 | 853956 | 38.50 | 672 | 403.35 | 2026-05-20 15:31:31 |
| Dalmia Bharat Ltd. | DALBHARAT | 1713.8 | 1716.7 | 1694.1 | 1713.8 | 1706.8 | -7.00 | -0.41 | 165926 | 28.32 | 2488.9 | 1476.05 | 2026-05-20 15:31:30 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3615 | 3875 | 3600.1 | 3634.5 | 3834.1 | 199.60 | 5.49 | 1356133 | 519.95 | 4303 | 816.1 | 2026-05-20 15:30:59 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1099 | 1112.7 | 1081.9 | 1098.4 | 1098.1 | -0.30 | -0.03 | 32302 | 3.55 | 1502.3 | 730.2 | 2026-05-20 15:31:01 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1326.9 | 1329.6 | 1300.1 | 1324.5 | 1317.8 | -6.70 | -0.51 | 307981 | 40.59 | 1778.6 | 461 | 2026-05-20 15:31:30 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1796.5 | 1851 | 1780.8 | 1805.8 | 1824 | 18.20 | 1.01 | 199124 | 36.32 | 3169 | 1280 | 2026-05-20 15:30:59 |
| Delhivery Ltd. | DELHIVERY | 456.05 | 459 | 452.1 | 459.4 | 456.8 | -2.60 | -0.57 | 1487104 | 67.93 | 621.95 | 236.53 | 2026-05-20 15:31:00 |
| Devyani International Ltd. | DEVYANI | 116.8 | 117.33 | 115.11 | 118.68 | 116.22 | -2.46 | -2.07 | 1011045 | 11.75 | 227.5 | 91.55 | 2026-05-20 15:31:00 |
| Divi's Laboratories Ltd. | DIVISLAB | 6895 | 6960 | 6800.5 | 6912 | 6893 | -19.00 | -0.27 | 957728 | 660.16 | 7071.5 | 2730 | 2026-05-20 15:30:59 |
| Dixon Technologies (India) Ltd. | DIXON | 10870 | 11080 | 10850 | 11048 | 10997 | -51.00 | -0.46 | 379930 | 417.81 | 19148.9 | 2553 | 2026-05-20 15:31:31 |
| DLF Ltd. | DLF | 570.15 | 584.7 | 565.2 | 577.4 | 583.3 | 5.90 | 1.02 | 2938709 | 171.41 | 967.6 | 336.5 | 2026-05-20 15:31:30 |
| DOMS Industries Ltd. | DOMS | 2299.7 | 2309.8 | 2255 | 2329.7 | 2263 | -66.70 | -2.86 | 65898 | 14.91 | 2026-05-20 15:31:01 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1703.6 | 1707 | 1647.1 | 1703.7 | 1668.6 | -35.10 | -2.06 | 221583 | 36.97 | 3653.95 | 1272.6 | 2026-05-20 15:30:59 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1323.6 | 1336 | 1319.6 | 1335.2 | 1321.9 | -13.30 | -1.00 | 1277026 | 168.81 | 7107.45 | 1020 | 2026-05-20 15:31:30 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 790 | 799.25 | 780.5 | 790.55 | 798.05 | 7.50 | 0.95 | 136356 | 10.88 | 1246.8 | 433.2 | 2026-05-20 15:31:30 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.85 | 8.1 | 7.85 | 7.97 | 8.02 | 0.05 | 0.63 | 7122829 | 5.71 | 73.5 | 5.77 | 2026-05-20 15:31:30 |
| eClerx Services Ltd. | ECLERX | 1553.9 | 1575.8 | 1513 | 1553.8 | 1518.1 | -35.70 | -2.30 | 181584 | 27.57 | 4995 | 1221 | 2026-05-20 15:31:00 |
| Eicher Motors Ltd. | EICHERMOT | 6813 | 6905 | 6752.5 | 6882.5 | 6849.5 | -33.00 | -0.48 | 455044 | 311.68 | 8230 | 2836 | 2026-05-20 15:30:59 |
| EIH Ltd. | EIHOTEL | 326.05 | 326.05 | 317.85 | 326.25 | 322.5 | -3.75 | -1.15 | 112343 | 3.62 | 502.2 | 150.35 | 2026-05-20 15:31:00 |
| Elecon Engineering Company Ltd. | ELECON | 484.75 | 488.5 | 475.5 | 485.15 | 486.25 | 1.10 | 0.23 | 192164 | 9.34 | 1409 | 317.4 | 2026-05-20 15:31:00 |
| Elgi Equipments Ltd. | ELGIEQUIP | 536.65 | 571.85 | 529.05 | 541.1 | 565.25 | 24.15 | 4.46 | 1260249 | 71.24 | 798.95 | 357.95 | 2026-05-20 15:31:00 |
| Emami Ltd. | EMAMILTD | 434.1 | 434.95 | 426.25 | 435.05 | 428.8 | -6.25 | -1.44 | 132134 | 5.67 | 860 | 340.55 | 2026-05-20 15:30:59 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1710 | 1756.9 | 1701 | 1710.2 | 1734 | 23.80 | 1.39 | 108248 | 18.77 | 2026-05-20 15:31:30 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 258.75 | 267 | 256.6 | 260.15 | 260.55 | 0.40 | 0.15 | 2736753 | 71.31 | 2026-05-20 15:31:00 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2540.1 | 2560 | 2521.3 | 2545.2 | 2552.3 | 7.10 | 0.28 | 32397 | 8.27 | 3079.9 | 1179 | 2026-05-20 15:31:30 |
| Engineers India Ltd. | ENGINERSIN | 243 | 243.25 | 238 | 245 | 241.4 | -3.60 | -1.47 | 2869612 | 69.27 | 303.9 | 62.4 | 2026-05-20 15:31:30 |
| EPL Ltd. | EPL | 216 | 216.99 | 214.07 | 217.23 | 215.66 | -1.57 | -0.72 | 177952 | 3.84 | 289.9 | 147 | 2026-05-20 15:31:30 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 67.66 | 68.95 | 67 | 67.98 | 68.04 | 0.06 | 0.09 | 1305965 | 8.89 | 116.5 | 42.85 | 2026-05-20 15:31:01 |
| Eris Lifesciences Ltd. | ERIS | 1345 | 1495 | 1340.1 | 1336.2 | 1458.2 | 122.00 | 9.13 | 1604601 | 233.98 | 1910 | 551.3 | 2026-05-20 15:31:00 |
| Escorts Kubota Ltd. | ESCORTS | 2890 | 2914 | 2864 | 2890.8 | 2895.6 | 4.80 | 0.17 | 96376 | 27.91 | 4420 | 1645 | 2026-05-20 15:31:30 |
| Eternal Ltd. | ETERNAL | 243 | 245.68 | 242.3 | 247.21 | 243.34 | -3.87 | -1.57 | 23417197 | 569.83 | 368.45 | 44.35 | 2026-05-20 15:31:00 |
| Exide Industries Ltd. | EXIDEIND | 342.9 | 343.95 | 339.05 | 344.65 | 339.55 | -5.10 | -1.48 | 2205278 | 74.88 | 620.35 | 152.7 | 2026-05-20 15:31:30 |
| FDC Ltd. | FDC | 362.6 | 366 | 354.3 | 362.6 | 363.6 | 1.00 | 0.28 | 82196 | 2.99 | 658.85 | 245.25 | 2026-05-20 15:31:00 |
| Finolex Cables Ltd. | FINCABLES | 1048.3 | 1048.3 | 1024.4 | 1056.25 | 1039.7 | -16.55 | -1.57 | 151291 | 15.73 | 1700 | 424.8 | 2026-05-20 15:30:59 |
| Finolex Industries Ltd. | FINPIPE | 165 | 167.96 | 162.69 | 165.86 | 167.5 | 1.64 | 0.99 | 282118 | 4.73 | 355.9 | 121.5 | 2026-05-20 15:31:00 |
| Firstsource Solutions Ltd. | FSL | 241 | 249.29 | 236.51 | 242.06 | 247.32 | 5.26 | 2.17 | 2517344 | 62.26 | 422.3 | 96.25 | 2026-05-20 15:30:59 |
| Five-Star Business Finance Ltd. | FIVESTAR | 450.6 | 450.6 | 441.25 | 453.4 | 444.05 | -9.35 | -2.06 | 377078 | 16.74 | 943.75 | 338.15 | 2026-05-20 15:31:03 |
| Fortis Healthcare Ltd. | FORTIS | 960.55 | 977 | 952 | 960.55 | 974.6 | 14.05 | 1.46 | 1040975 | 101.45 | 1104.3 | 245.5 | 2026-05-20 15:31:00 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 269.1 | 274.5 | 267.55 | 271.45 | 273.3 | 1.85 | 0.68 | 2228646 | 60.91 | 285.6 | 114.25 | 2026-05-20 15:31:00 |
| GAIL (India) Ltd. | GAIL | 155.84 | 156 | 151.71 | 156.12 | 155.64 | -0.48 | -0.31 | 11538070 | 179.58 | 246.3 | 83 | 2026-05-20 15:31:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2635 | 2656 | 2587 | 2658.5 | 2647.4 | -11.10 | -0.42 | 1184669 | 313.63 | 3538.4 | 252.25 | 2026-05-20 15:30:59 |
| GE Vernova T&D India Ltd. | GVT&D | 4450 | 4799.9 | 4414.3 | 4385.3 | 4679.4 | 294.10 | 6.71 | 2742436 | 1283.30 | 4849 | 98.55 | 2026-05-20 15:31:30 |
| General Insurance Corporation of India | GICRE | 387 | 389.3 | 384.35 | 389.3 | 386.4 | -2.90 | -0.74 | 104602 | 4.04 | 525.5 | 117.4 | 2026-05-20 15:30:59 |
| Gillette India Ltd. | GILLETTE | 7652.5 | 7717 | 7625 | 7662.5 | 7684.5 | 22.00 | 0.29 | 8568 | 6.58 | 11500 | 4135.25 | 2026-05-20 15:31:30 |
| Gland Pharma Ltd. | GLAND | 2232.9 | 2295.1 | 2201.9 | 2251.1 | 2221.8 | -29.30 | -1.30 | 1179759 | 262.12 | 2607 | 861 | 2026-05-20 15:31:30 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2388 | 2397.8 | 2340.1 | 2389.4 | 2346.8 | -42.60 | -1.78 | 80089 | 18.80 | 3515.7 | 1227 | 2026-05-20 15:31:01 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2410.2 | 2427 | 2370 | 2405.9 | 2379 | -26.90 | -1.12 | 973543 | 231.61 | 2474 | 361.4 | 2026-05-20 15:31:00 |
| Global Health Ltd. | MEDANTA | 1244 | 1249 | 1221.3 | 1240.4 | 1240.1 | -0.30 | -0.02 | 149236 | 18.51 | 1513.9 | 390.55 | 2026-05-20 15:31:01 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 866.05 | 867.4 | 853.55 | 866.05 | 863.5 | -2.55 | -0.29 | 42407 | 3.66 | 2110 | 784 | 2026-05-20 15:30:59 |
| GMR Airports Ltd. | GMRAIRPORT | 93.22 | 95.3 | 93.15 | 94.21 | 94.5 | 0.29 | 0.31 | 48801167 | 461.17 | 110.36 | 33.35 | 2026-05-20 15:31:30 |
| Go Digit General Insurance Ltd. | GODIGIT | 309.2 | 312 | 308.6 | 311 | 311.1 | 0.10 | 0.03 | 100185 | 3.12 | 2026-05-20 15:31:02 | ||
| Godawari Power And Ispat Ltd. | GPIL | 299.95 | 320 | 291.5 | 290.55 | 305.85 | 15.30 | 5.27 | 57809511 | 1768.10 | 1223.95 | 145.75 | 2026-05-20 15:31:00 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2317.6 | 2341.8 | 2232.1 | 2339.9 | 2305.3 | -34.60 | -1.48 | 1152763 | 265.75 | 11465 | 1047 | 2026-05-20 15:30:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 567.05 | 583 | 565.6 | 572.45 | 574.2 | 1.75 | 0.31 | 159182 | 9.14 | 876.7 | 390.85 | 2026-05-20 15:31:30 |
| Godrej Consumer Products Ltd. | GODREJCP | 1016.6 | 1025.2 | 1006 | 1022 | 1022.9 | 0.90 | 0.09 | 2356818 | 241.08 | 1541.85 | 793.85 | 2026-05-20 15:31:30 |
| Godrej Industries Ltd. | GODREJIND | 1123.95 | 1134.85 | 1111.45 | 1134.1 | 1124.15 | -9.95 | -0.88 | 83574 | 9.39 | 1390 | 395 | 2026-05-20 15:31:30 |
| Godrej Properties Ltd. | GODREJPROP | 1683.9 | 1735 | 1676.3 | 1715.4 | 1719.4 | 4.00 | 0.23 | 430787 | 74.07 | 3402.7 | 1005 | 2026-05-20 15:31:30 |
| Granules India Ltd. | GRANULES | 763.95 | 771.8 | 754.5 | 766.45 | 758.65 | -7.80 | -1.02 | 608256 | 46.15 | 773.2 | 267.75 | 2026-05-20 15:31:30 |
| Graphite India Ltd. | GRAPHITE | 745 | 747.3 | 727.45 | 748 | 740.55 | -7.45 | -1.00 | 1053004 | 77.98 | 802.4 | 251.7 | 2026-05-20 15:31:30 |
| Grasim Industries Ltd. | GRASIM | 2908.2 | 2988 | 2880.6 | 2935.2 | 2971.1 | 35.90 | 1.22 | 1306065 | 388.04 | 3007.3 | 1527.05 | 2026-05-20 15:30:59 |
| Gravita India Ltd. | GRAVITA | 1609.3 | 1630 | 1593 | 1621.6 | 1615.3 | -6.30 | -0.39 | 127766 | 20.64 | 2700 | 280.05 | 2026-05-20 15:31:30 |
| Grindwell Norton Ltd. | GRINDWELL | 1881.3 | 2002.7 | 1866 | 1877.9 | 1928.8 | 50.90 | 2.71 | 187455 | 36.16 | 2960 | 1329 | 2026-05-20 15:31:01 |
| Gujarat Ambuja Exports Ltd. | GAEL | 161.1 | 165.92 | 158.8 | 161.12 | 164.98 | 3.86 | 2.40 | 831142 | 13.71 | 421.2 | 98.72 | 2026-05-20 15:31:31 |
| Gujarat Energy Ltd. | GUJGASLTD | 374 | 376.9 | 369.85 | 376.55 | 372.6 | -3.95 | -1.05 | 248817 | 9.27 | 689.95 | 301.5 | 2026-05-20 15:31:00 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3700.1 | 3780 | 3692 | 3748.1 | 3750.8 | 2.70 | 0.07 | 39412 | 14.78 | 4880.95 | 2476 | 2026-05-20 15:30:59 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 638.6 | 645.4 | 631.1 | 643.85 | 642.8 | -1.05 | -0.16 | 890979 | 57.27 | 771.9 | 122.7 | 2026-05-20 15:31:30 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 539 | 540.8 | 519.1 | 545.95 | 520.45 | -25.50 | -4.67 | 1009048 | 52.52 | 800 | 365 | 2026-05-20 15:31:30 |
| Gujarat Pipavav Port Ltd. | GPPL | 152 | 154.89 | 150.88 | 152.15 | 154.2 | 2.05 | 1.35 | 767238 | 11.83 | 250.69 | 80.55 | 2026-05-20 15:31:30 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 360.55 | 379.5 | 357.4 | 360.55 | 374.15 | 13.60 | 3.77 | 2059128 | 77.04 | 1136 | 330.2 | 2026-05-20 15:31:00 |
| Happy Forgings Ltd. | HAPPYFORGE | 1393.6 | 1411 | 1350 | 1371.9 | 1380.2 | 8.30 | 0.61 | 261388 | 36.08 | 2026-05-20 15:31:01 | ||
| Havells India Ltd. | HAVELLS | 1200 | 1213 | 1190.5 | 1207.2 | 1207.8 | 0.60 | 0.05 | 647937 | 78.26 | 2106 | 1024.5 | 2026-05-20 15:31:30 |
| HBL Engineering Ltd. | HBLENGINE | 746.1 | 772 | 741.3 | 752.2 | 767.65 | 15.45 | 2.05 | 798928 | 61.33 | 1122 | 74.5 | 2026-05-20 15:31:30 |
| HCL Technologies Ltd. | HCLTECH | 1166.2 | 1181 | 1162.4 | 1179.4 | 1169.8 | -9.60 | -0.81 | 1415415 | 165.58 | 2012.2 | 882 | 2026-05-20 15:30:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2630 | 2698.5 | 2605.2 | 2653.6 | 2685.3 | 31.70 | 1.19 | 1035710 | 278.12 | 5934.5 | 1589.5 | 2026-05-20 15:31:01 |
| HDFC Bank Ltd. | HDFCBANK | 759.6 | 762.25 | 755.15 | 762.45 | 759.5 | -2.95 | -0.39 | 24011594 | 1823.68 | 2037.7 | 726.65 | 2026-05-20 15:31:00 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 602.6 | 611.25 | 602.6 | 610.4 | 605.1 | -5.30 | -0.87 | 3698039 | 223.77 | 820.75 | 457.8 | 2026-05-20 15:31:30 |
| HEG Ltd. | HEG | 586 | 595 | 581.6 | 591.5 | 593.05 | 1.55 | 0.26 | 850874 | 50.46 | 2743 | 331.25 | 2026-05-20 15:30:59 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4967 | 5015 | 4902 | 5007.5 | 4968 | -39.50 | -0.79 | 416428 | 206.88 | 6388.5 | 2246 | 2026-05-20 15:31:30 |
| Hexaware Technologies Ltd. | HEXT | 510.6 | 520.5 | 503.25 | 510.55 | 512.2 | 1.65 | 0.32 | 869216 | 44.52 | 2026-05-20 15:31:31 | ||
| HFCL Ltd. | HFCL | 138.2 | 142.2 | 135.61 | 138.17 | 139.34 | 1.17 | 0.85 | 27464632 | 382.69 | 171 | 55.75 | 2026-05-20 15:30:59 |
| Himadri Speciality Chemical Ltd. | HSCL | 558 | 586.35 | 555.75 | 563.75 | 581.4 | 17.65 | 3.13 | 5598705 | 325.51 | 688.7 | 80.2 | 2026-05-20 15:30:59 |
| Hindalco Industries Ltd. | HINDALCO | 1038.4 | 1090 | 1038.4 | 1048.3 | 1085.5 | 37.20 | 3.55 | 11944925 | 1296.62 | 1105 | 358.8 | 2026-05-20 15:31:30 |
| Hindustan Aeronautics Ltd. | HAL | 4300 | 4347.5 | 4251.1 | 4333.2 | 4326.5 | -6.70 | -0.15 | 1262037 | 546.02 | 5674.75 | 1771.25 | 2026-05-20 15:31:00 |
| Hindustan Copper Ltd. | HINDCOPPER | 561.7 | 561.7 | 546.5 | 569.5 | 554.6 | -14.90 | -2.62 | 5452917 | 302.42 | 760.05 | 93.85 | 2026-05-20 15:30:59 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 367 | 383.5 | 363.75 | 371 | 382.75 | 11.75 | 3.17 | 9744758 | 372.98 | 594.8 | 200.05 | 2026-05-20 15:31:30 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2224.9 | 2226.9 | 2201 | 2232.9 | 2209.3 | -23.60 | -1.06 | 1071877 | 236.81 | 3035 | 2022.5 | 2026-05-20 15:31:30 |
| Hindustan Zinc Ltd. | HINDZINC | 622.5 | 632.75 | 615.5 | 632.6 | 630.45 | -2.15 | -0.34 | 4745823 | 299.20 | 807.7 | 262.65 | 2026-05-20 15:30:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 33000 | 35790 | 32710 | 33360 | 35525 | 2165.00 | 6.49 | 252755 | 897.91 | 35790 | 2840.1 | 2026-05-20 15:30:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1070 | 1084.5 | 1062 | 1076.4 | 1079.1 | 2.70 | 0.25 | 170411 | 18.39 | 1519 | 652 | 2026-05-20 15:30:59 |
| Honasa Consumer Ltd. | HONASA | 353.75 | 358.65 | 349.6 | 354.5 | 356.75 | 2.25 | 0.63 | 274620 | 9.80 | 2026-05-20 15:31:00 | ||
| Honeywell Automation India Ltd. | HONAUT | 29075 | 30380 | 28540 | 29075 | 30180 | 1105.00 | 3.80 | 15568 | 46.98 | 59994 | 26220 | 2026-05-20 15:31:30 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 199.6 | 210.7 | 198.02 | 202.11 | 205.93 | 3.82 | 1.89 | 3212802 | 66.16 | 353.7 | 34.35 | 2026-05-20 15:31:30 |
| Hyundai Motor India Ltd. | HYUNDAI | 1792.7 | 1805.1 | 1760 | 1780.3 | 1787.4 | 7.10 | 0.40 | 1022251 | 182.72 | 2026-05-20 15:30:59 | ||
| ICICI Bank Ltd. | ICICIBANK | 1230 | 1239.7 | 1223.3 | 1240.8 | 1237.3 | -3.50 | -0.28 | 14952067 | 1850.02 | 1500 | 796 | 2026-05-20 15:31:00 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1794.1 | 1811.9 | 1776 | 1822.8 | 1784.8 | -38.00 | -2.08 | 667259 | 119.09 | 2301.9 | 1049.05 | 2026-05-20 15:31:02 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 520 | 520 | 506.1 | 522.15 | 509.25 | -12.90 | -2.47 | 2263657 | 115.28 | 796.8 | 380.7 | 2026-05-20 15:31:30 |
| IDBI Bank Ltd. | IDBI | 72.9 | 75.1 | 71.46 | 73.56 | 73.3 | -0.26 | -0.35 | 10156276 | 74.45 | 118.38 | 38.65 | 2026-05-20 15:31:30 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.14 | 68.4 | 66.72 | 67.81 | 68.21 | 0.40 | 0.59 | 16722039 | 114.06 | 100.7 | 43.05 | 2026-05-20 15:31:31 |
| IIFL Finance Ltd. | IIFL | 457 | 465 | 452.35 | 460.8 | 464 | 3.20 | 0.69 | 970645 | 45.04 | 703.4 | 279.8 | 2026-05-20 15:31:31 |
| Indegene Ltd. | INDGN | 504.2 | 519.8 | 504.2 | 511.4 | 513.6 | 2.20 | 0.43 | 241244 | 12.39 | 2026-05-20 15:31:31 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1984 | 2006.3 | 1958.6 | 1982.6 | 1998 | 15.40 | 0.78 | 71609 | 14.31 | 3335.55 | 1900.1 | 2026-05-20 15:31:30 |
| Indian Bank | INDIANB | 810.15 | 818.4 | 803.55 | 817.1 | 810.2 | -6.90 | -0.84 | 1800122 | 145.85 | 1000.9 | 173 | 2026-05-20 15:31:31 |
| Indian Energy Exchange Ltd. | IEX | 124.5 | 125.91 | 123.93 | 125.48 | 125.62 | 0.14 | 0.11 | 2354365 | 29.58 | 244.4 | 114.6 | 2026-05-20 15:31:30 |
| Indian Oil Corporation Ltd. | IOC | 134.67 | 138.52 | 133 | 135 | 138.04 | 3.04 | 2.25 | 24210961 | 334.21 | 196.8 | 65.2 | 2026-05-20 15:30:59 |
| Indian Overseas Bank | IOB | 33.38 | 33.58 | 33.05 | 33.54 | 33.49 | -0.05 | -0.15 | 1865335 | 6.25 | 83.75 | 16.8 | 2026-05-20 15:31:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 526.05 | 530.7 | 525.2 | 529.8 | 527.85 | -1.95 | -0.37 | 487356 | 25.73 | 1138.9 | 492.65 | 2026-05-20 15:31:30 |
| Indian Railway Finance Corporation Ltd. | IRFC | 96.2 | 97.3 | 95.65 | 97.22 | 97.13 | -0.09 | -0.09 | 6533751 | 63.46 | 229 | 20.8 | 2026-05-20 15:31:30 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 126.81 | 127.45 | 125.72 | 127.77 | 126.77 | -1.00 | -0.78 | 5403733 | 68.50 | 2026-05-20 15:31:30 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 945 | 989.5 | 940 | 955.75 | 983.75 | 28.00 | 2.93 | 140577 | 13.83 | 1731.95 | 708.05 | 2026-05-20 15:31:30 |
| Indraprastha Gas Ltd. | IGL | 157.98 | 158.15 | 153.78 | 157.35 | 154.8 | -2.55 | -1.62 | 8953874 | 138.61 | 570.35 | 141.74 | 2026-05-20 15:30:59 |
| Indus Towers Ltd. | INDUSTOWER | 427.5 | 431 | 424.25 | 430.7 | 427.85 | -2.85 | -0.66 | 4233630 | 181.14 | 481.5 | 135.15 | 2026-05-20 15:31:30 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.55 | 900.8 | 881.15 | 895.25 | 897.15 | 1.90 | 0.21 | 2947976 | 264.48 | 1694.5 | 606 | 2026-05-20 15:31:30 |
| Info Edge (India) Ltd. | NAUKRI | 926 | 954 | 918.6 | 933.65 | 942.25 | 8.60 | 0.92 | 1512225 | 142.49 | 9128.9 | 914.8 | 2026-05-20 15:30:59 |
| Infosys Ltd. | INFY | 1187 | 1206.9 | 1184.9 | 1196.9 | 1193.7 | -3.20 | -0.27 | 15119926 | 1804.87 | 2006.45 | 1089 | 2026-05-20 15:31:00 |
| Inox India Ltd. | INOXINDIA | 1406.9 | 1461 | 1402 | 1428.9 | 1449.2 | 20.30 | 1.42 | 93991 | 13.62 | 2026-05-20 15:31:00 | ||
| Inox Wind Ltd. | INOXWIND | 95.8 | 95.8 | 94.03 | 96.3 | 95.27 | -1.03 | -1.07 | 5711635 | 54.41 | 663 | 75.05 | 2026-05-20 15:31:30 |
| Intellect Design Arena Ltd. | INTELLECT | 697.1 | 714.6 | 688 | 697.1 | 689.95 | -7.15 | -1.03 | 281076 | 19.39 | 1255 | 388.65 | 2026-05-20 15:30:59 |
| Interglobe Aviation Ltd. | INDIGO | 4178 | 4284 | 4178 | 4230.3 | 4264.6 | 34.30 | 0.81 | 760269 | 324.22 | 6232.5 | 1676 | 2026-05-20 15:31:00 |
| International Gemological Institute Ltd. | IGIL | 330 | 356.5 | 328.2 | 332.7 | 352.3 | 19.60 | 5.89 | 1447328 | 50.99 | 2026-05-20 15:31:01 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1633.9 | 1645 | 1615 | 1645.5 | 1628.6 | -16.90 | -1.03 | 57846 | 9.42 | 2026-05-20 15:31:00 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1647.9 | 1678.3 | 1635.3 | 1656.2 | 1646.6 | -9.60 | -0.58 | 272936 | 44.94 | 1755.9 | 669.8 | 2026-05-20 15:31:00 |
| IRB Infrastructure Developers Ltd. | IRB | 20 | 21.59 | 19.95 | 20.21 | 21.13 | 0.92 | 4.55 | 56590027 | 119.57 | 78.15 | 19.72 | 2026-05-20 15:31:30 |
| Ircon International Ltd. | IRCON | 140 | 141.35 | 137.8 | 140.9 | 141.08 | 0.18 | 0.13 | 1431867 | 20.20 | 351.6 | 38.6 | 2026-05-20 15:31:30 |
| ITC Hotels Ltd. | ITCHOTELS | 154.6 | 154.7 | 153.01 | 155.84 | 153.52 | -2.32 | -1.49 | 2051729 | 31.50 | 2026-05-20 15:31:30 | ||
| ITC Ltd. | ITC | 309 | 309.65 | 306.2 | 310.3 | 307.55 | -2.75 | -0.89 | 12121101 | 372.78 | 528.5 | 287 | 2026-05-20 15:31:30 |
| ITI Ltd. | ITI | 283.75 | 287.5 | 280.25 | 285.85 | 286 | 0.15 | 0.05 | 280335 | 8.02 | 592.7 | 86.55 | 2026-05-20 15:31:00 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 76.9 | 76.9 | 74 | 77.39 | 75.03 | -2.36 | -3.05 | 527894 | 3.96 | 1314 | 35.8 | 2026-05-20 15:31:01 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.6 | 19.1 | 18.2 | 18.84 | 18.31 | -0.53 | -2.81 | 85533238 | 156.61 | 27.7 | 5.15 | 2026-05-20 15:31:30 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2170 | 2189.5 | 2138.1 | 2171.6 | 2163.6 | -8.00 | -0.37 | 235584 | 50.97 | 3049 | 1260.25 | 2026-05-20 15:31:01 |
| JBM Auto Ltd. | JBMA | 622 | 655.35 | 613 | 622.95 | 643.6 | 20.65 | 3.31 | 2082419 | 134.02 | 2428.35 | 361 | 2026-05-20 15:31:31 |
| Jindal Saw Ltd. | JINDALSAW | 224 | 224.99 | 216.32 | 223.67 | 219.54 | -4.13 | -1.85 | 1562791 | 34.31 | 759.9 | 77.45 | 2026-05-20 15:30:59 |
| Jindal Stainless Ltd. | JSL | 735 | 745 | 725.25 | 739.2 | 736.95 | -2.25 | -0.30 | 409834 | 30.20 | 884 | 115.9 | 2026-05-20 15:31:00 |
| Jindal Steel Ltd. | JINDALSTEL | 1215 | 1244 | 1200.9 | 1226.3 | 1223.1 | -3.20 | -0.26 | 1117681 | 136.70 | 1306.2 | 377 | 2026-05-20 15:31:30 |
| JIO Financial Services Ltd. | JIOFIN | 230.39 | 235.46 | 229.42 | 233.28 | 234.67 | 1.39 | 0.60 | 11301954 | 265.22 | 2026-05-20 15:30:59 | ||
| JK Cement Ltd. | JKCEMENT | 5434.5 | 5442 | 5327.5 | 5434.5 | 5344.5 | -90.00 | -1.66 | 93715 | 50.09 | 7565.5 | 2425.25 | 2026-05-20 15:31:02 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 646 | 652.6 | 633 | 644.6 | 636.05 | -8.55 | -1.33 | 67466 | 4.29 | 1021.2 | 451.5 | 2026-05-20 15:31:00 |
| JK Paper Ltd. | JKPAPER | 388.9 | 393.4 | 379.05 | 395.85 | 380.95 | -14.90 | -3.76 | 594309 | 22.64 | 638.75 | 275.75 | 2026-05-20 15:30:59 |
| JK Tyre & Industries Ltd. | JKTYRE | 369.05 | 369.05 | 357.7 | 368.6 | 361.05 | -7.55 | -2.05 | 803638 | 29.02 | 611.9 | 125.05 | 2026-05-20 15:31:30 |
| JM Financial Ltd. | JMFINANCIL | 127.97 | 128.88 | 125.74 | 129.05 | 128.1 | -0.95 | -0.74 | 2112421 | 27.06 | 199.8 | 57.85 | 2026-05-20 15:31:01 |
| JSW Dulux Ltd. | JSWDULUX | 2902 | 2940 | 2900 | 2929.1 | 2928.2 | -0.90 | -0.03 | 3737 | 1.09 | 4649 | 1885 | 2026-05-20 15:31:03 |
| JSW Energy Ltd. | JSWENERGY | 532.9 | 538.5 | 526.8 | 533.15 | 537.1 | 3.95 | 0.74 | 2463342 | 132.31 | 804.9 | 204.65 | 2026-05-20 15:31:31 |
| JSW Holdings Ltd. | JSWHL | 12365 | 12750 | 12365 | 12681 | 12612 | -69.00 | -0.54 | 759 | 0.96 | 27740 | 3461.25 | 2026-05-20 15:31:02 |
| JSW Infrastructure Ltd. | JSWINFRA | 263.05 | 265.25 | 262.1 | 266.15 | 262.9 | -3.25 | -1.22 | 629171 | 16.54 | 2026-05-20 15:31:00 | ||
| JSW Steel Ltd. | JSWSTEEL | 1278 | 1289 | 1261.5 | 1285.2 | 1283.2 | -2.00 | -0.16 | 1039406 | 133.38 | 1314 | 614.2 | 2026-05-20 15:31:30 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 472.05 | 476.95 | 465.25 | 473 | 472.55 | -0.45 | -0.10 | 1288362 | 60.88 | 796.75 | 408.8 | 2026-05-20 15:31:01 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 726.25 | 737.9 | 720.1 | 726.35 | 735.45 | 9.10 | 1.25 | 61937 | 4.56 | 885 | 350.45 | 2026-05-20 15:31:00 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1006 | 1020.5 | 1002.4 | 1010.95 | 1014.2 | 3.25 | 0.32 | 77988 | 7.91 | 1309.9 | 268.9 | 2026-05-20 15:31:00 |
| Jupiter Wagons Ltd. | JWL | 266.1 | 274.8 | 266.1 | 270.9 | 273.05 | 2.15 | 0.79 | 1088428 | 29.72 | 748.1 | 57.05 | 2026-05-20 15:31:30 |
| Jyothy Labs Ltd. | JYOTHYLAB | 213.65 | 214.3 | 207.75 | 213.5 | 209.6 | -3.90 | -1.83 | 910379 | 19.08 | 595.85 | 174.55 | 2026-05-20 15:31:30 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 675 | 678 | 659 | 679.15 | 669.95 | -9.20 | -1.35 | 735005 | 49.24 | 2026-05-20 15:30:59 | ||
| K.P.R. Mill Ltd. | KPRMILL | 959 | 960.8 | 945 | 956.65 | 958.55 | 1.90 | 0.20 | 121277 | 11.63 | 1389 | 479.45 | 2026-05-20 15:31:31 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1046 | 1059 | 1045.3 | 1054.4 | 1053.7 | -0.70 | -0.07 | 101338 | 10.68 | 1578.7 | 758.7 | 2026-05-20 15:30:59 |
| Kalpataru Projects International Ltd. | KPIL | 1241.2 | 1258 | 1232.1 | 1251.5 | 1243.4 | -8.10 | -0.65 | 62280 | 7.74 | 1449 | 356 | 2026-05-20 15:31:02 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 341.95 | 344.9 | 338 | 344.15 | 343.55 | -0.60 | -0.17 | 4259918 | 146.35 | 795.4 | 69 | 2026-05-20 15:30:59 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 213 | 215.65 | 212.62 | 215.51 | 214.61 | -0.90 | -0.42 | 142955 | 3.07 | 355 | 157.91 | 2026-05-20 15:31:00 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 291.5 | 292.2 | 283.5 | 293.25 | 286.55 | -6.70 | -2.28 | 2203497 | 63.14 | 343.45 | 61.5 | 2026-05-20 15:31:00 |
| Kaynes Technology India Ltd. | KAYNES | 3079 | 3088.8 | 2995 | 3091.6 | 3001 | -90.60 | -2.93 | 1629199 | 488.92 | 7822 | 666.8 | 2026-05-20 15:30:59 |
| KEC International Ltd. | KEC | 469.4 | 478.7 | 467.55 | 469.4 | 471.7 | 2.30 | 0.49 | 1681584 | 79.32 | 1313.25 | 386.5 | 2026-05-20 15:31:30 |
| KEI Industries Ltd. | KEI | 5050 | 5139 | 5040.1 | 5082.4 | 5119.8 | 37.40 | 0.74 | 266503 | 136.44 | 5303 | 1337 | 2026-05-20 15:31:01 |
| KFin Technologies Ltd. | KFINTECH | 815.9 | 830.7 | 806.1 | 824.7 | 828.05 | 3.35 | 0.41 | 810763 | 67.14 | 1641.35 | 272 | 2026-05-20 15:30:59 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1619 | 1624 | 1577.6 | 1619 | 1605.8 | -13.20 | -0.82 | 51055 | 8.20 | 2684 | 286.1 | 2026-05-20 15:31:00 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1658 | 1677 | 1630 | 1660.3 | 1663.1 | 2.80 | 0.17 | 318557 | 52.98 | 1775 | 156.3 | 2026-05-20 15:31:00 |
| KNR Constructions Ltd. | KNRCON | 125.7 | 129.34 | 125.32 | 126.76 | 128.17 | 1.41 | 1.11 | 946155 | 12.13 | 415.4 | 108.65 | 2026-05-20 15:31:00 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 376.3 | 384.05 | 376.3 | 381.95 | 383.2 | 1.25 | 0.33 | 12340656 | 472.89 | 2301.9 | 345.5 | 2026-05-20 15:31:00 |
| KPIT Technologies Ltd. | KPITTECH | 745.05 | 760.9 | 741.5 | 743.7 | 750.8 | 7.10 | 0.95 | 3194277 | 239.83 | 1928.7 | 521.05 | 2026-05-20 15:31:30 |
| KRBL Ltd. | KRBL | 333 | 334.8 | 325.2 | 333.2 | 329.95 | -3.25 | -0.98 | 584415 | 19.28 | 495 | 241.25 | 2026-05-20 15:31:00 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 739.6 | 761.9 | 725.15 | 741.05 | 755.8 | 14.75 | 1.99 | 541926 | 40.96 | 2866.15 | 474.05 | 2026-05-20 15:31:00 |
| KSB Ltd. | KSB | 837.8 | 843.2 | 823 | 837.2 | 827.8 | -9.40 | -1.12 | 69149 | 5.72 | 5300 | 582.25 | 2026-05-20 15:31:01 |
| L&T Finance Ltd. | LTF | 275.05 | 276.6 | 271.85 | 277.95 | 275.65 | -2.30 | -0.83 | 4145422 | 114.27 | 329.45 | 72 | 2026-05-20 15:31:00 |
| L&T Technology Services Ltd. | LTTS | 3531 | 3657.9 | 3531 | 3554.6 | 3580.6 | 26.00 | 0.73 | 102466 | 36.69 | 6000 | 3010 | 2026-05-20 15:31:00 |
| Larsen & Toubro Ltd. | LT | 3901.6 | 3943.5 | 3883.1 | 3921 | 3910.7 | -10.30 | -0.26 | 1970661 | 770.67 | 4440 | 1797.4 | 2026-05-20 15:30:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 325.85 | 330.85 | 316.2 | 325.25 | 317.95 | -7.30 | -2.24 | 1329317 | 42.27 | 575 | 248 | 2026-05-20 15:31:30 |
| Laurus Labs Ltd. | LAURUSLABS | 1339 | 1363.4 | 1335.6 | 1344.9 | 1361.1 | 16.20 | 1.20 | 2103432 | 286.30 | 1363.4 | 278.85 | 2026-05-20 15:31:00 |
| Laxmi Organic Industries Ltd. | LXCHEM | 156.45 | 163.5 | 153.66 | 156.74 | 158.48 | 1.74 | 1.11 | 1046039 | 16.58 | 395.8 | 107.6 | 2026-05-20 15:30:59 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 402.55 | 409.65 | 402.55 | 407.15 | 406.9 | -0.25 | -0.06 | 81075 | 3.30 | 2026-05-20 15:31:01 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 110 | 111.35 | 108.8 | 111.01 | 111.14 | 0.13 | 0.12 | 1518736 | 16.88 | 180.68 | 66.4 | 2026-05-20 15:30:59 |
| LIC Housing Finance Ltd. | LICHSGFIN | 540 | 547.95 | 535.3 | 543 | 546.8 | 3.80 | 0.70 | 1270071 | 69.45 | 826.75 | 315.1 | 2026-05-20 15:30:59 |
| Life Insurance Corporation of India | LICI | 802.8 | 807.6 | 796.3 | 803.5 | 800.55 | -2.95 | -0.37 | 1568998 | 125.61 | 1222 | 530.05 | 2026-05-20 15:31:30 |
| Linde India Ltd. | LINDEINDIA | 7365 | 7399 | 7220 | 7377.5 | 7256.5 | -121.00 | -1.64 | 34224 | 24.83 | 9935.05 | 2933 | 2026-05-20 15:31:00 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1665 | 1678.8 | 1636.1 | 1664.5 | 1654.9 | -9.60 | -0.58 | 225103 | 37.25 | 1846 | 492 | 2026-05-20 15:31:31 |
| Lodha Developers Ltd. | LODHA | 883.35 | 884.3 | 856.1 | 892.2 | 880 | -12.20 | -1.37 | 3575677 | 314.66 | 1649.95 | 355.5 | 2026-05-20 15:30:59 |
| LTM Ltd. | LTM | 4254.8 | 4259.4 | 4122.2 | 4254.8 | 4143 | -111.80 | -2.63 | 627975 | 260.17 | 6767.95 | 3802 | 2026-05-20 15:31:30 |
| Lupin Ltd. | LUPIN | 2275.1 | 2309.6 | 2264.8 | 2287.4 | 2285.5 | -1.90 | -0.08 | 1189736 | 271.91 | 2494 | 623 | 2026-05-20 15:30:59 |
| Mahanagar Gas Ltd. | MGL | 1059.4 | 1082.7 | 1044.4 | 1059.4 | 1075.6 | 16.20 | 1.53 | 225113 | 24.21 | 1988 | 771.4 | 2026-05-20 15:31:30 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11400 | 11590 | 11250 | 11507 | 11510 | 3.00 | 0.03 | 2629 | 3.03 | 18462 | 4044.6 | 2026-05-20 15:30:59 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 630 | 643.2 | 623 | 635.25 | 640.7 | 5.45 | 0.86 | 74689 | 4.79 | 1097 | 279.5 | 2026-05-20 15:30:59 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 318 | 319.2 | 308 | 319.65 | 309 | -10.65 | -3.33 | 1339484 | 41.39 | 410 | 176.1 | 2026-05-20 15:31:00 |
| Mahindra & Mahindra Ltd. | M&M | 3078 | 3142.8 | 3033 | 3092.3 | 3122.2 | 29.90 | 0.97 | 2330506 | 727.63 | 3839.9 | 1123.4 | 2026-05-20 15:30:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 223 | 223 | 218.5 | 223.51 | 220.72 | -2.79 | -1.25 | 174463 | 3.85 | 505 | 218.5 | 2026-05-20 15:31:30 |
| Manappuram Finance Ltd. | MANAPPURAM | 313 | 323.8 | 311.4 | 315.3 | 319.15 | 3.85 | 1.22 | 4971073 | 158.65 | 323.8 | 90.5 | 2026-05-20 15:31:31 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 145 | 150.5 | 143.12 | 145.57 | 148.13 | 2.56 | 1.76 | 6330733 | 93.78 | 289.25 | 49.25 | 2026-05-20 15:30:59 |
| Mankind Pharma Ltd. | MANKIND | 2501 | 2625 | 2500 | 2492.6 | 2583.9 | 91.30 | 3.66 | 4089674 | 1056.73 | 3054.8 | 1242 | 2026-05-20 15:31:00 |
| Marico Ltd. | MARICO | 828.2 | 840 | 822 | 831.45 | 838.45 | 7.00 | 0.84 | 1973861 | 165.50 | 848.8 | 462.7 | 2026-05-20 15:30:59 |
| Maruti Suzuki India Ltd. | MARUTI | 12850 | 13072 | 12753 | 12956 | 13003 | 47.00 | 0.36 | 300694 | 390.99 | 17370 | 8076.05 | 2026-05-20 15:30:59 |
| Mastek Ltd. | MASTEK | 1656 | 1671.1 | 1612.3 | 1660.9 | 1619.3 | -41.60 | -2.50 | 33284 | 5.39 | 3375 | 1334.2 | 2026-05-20 15:31:00 |
| Max Financial Services Ltd. | MFSL | 1610.9 | 1637 | 1603.6 | 1617.9 | 1625.4 | 7.50 | 0.46 | 507390 | 82.47 | 1892.5 | 599.1 | 2026-05-20 15:31:02 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1060.05 | 1080 | 1052.75 | 1068.75 | 1075.7 | 6.95 | 0.65 | 1767584 | 190.14 | 1314.3 | 354.1 | 2026-05-20 15:31:00 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2400 | 2444.9 | 2380 | 2422.8 | 2437.8 | 15.00 | 0.62 | 734567 | 179.07 | 5860 | 278.55 | 2026-05-20 15:31:30 |
| Medplus Health Services Ltd. | MEDPLUS | 936 | 951 | 901.45 | 934.65 | 910.8 | -23.85 | -2.55 | 187461 | 17.07 | 1045.3 | 548.25 | 2026-05-20 15:31:00 |
| Meesho Ltd. | MEESHO | 191.5 | 197.7 | 190.1 | 192.7 | 193.95 | 1.25 | 0.65 | 13287027 | 257.70 | 2026-05-20 15:31:00 | ||
| Metro Brands Ltd. | METROBRAND | 1046.8 | 1055.5 | 1032.2 | 1052 | 1042.8 | -9.20 | -0.87 | 15699 | 1.64 | 1430 | 736.05 | 2026-05-20 15:31:04 |
| Metropolis Healthcare Ltd. | METROPOLIS | 507.4 | 520.45 | 495.7 | 508.4 | 518.3 | 9.90 | 1.95 | 298777 | 15.49 | 2318.3 | 412.25 | 2026-05-20 15:30:59 |
| Minda Corporation Ltd. | MINDACORP | 516.95 | 529 | 507.4 | 520.2 | 517.4 | -2.80 | -0.54 | 169760 | 8.78 | 652 | 185 | 2026-05-20 15:30:59 |
| MMTC Ltd. | MMTC | 64.2 | 64.59 | 62.95 | 65.03 | 63.93 | -1.10 | -1.69 | 1738071 | 11.11 | 131.8 | 26.3 | 2026-05-20 15:30:59 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39 | 39.86 | 38.63 | 39.39 | 39.72 | 0.33 | 0.84 | 5684173 | 22.58 | 80 | 35.7 | 2026-05-20 15:31:30 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 843 | 850 | 836.05 | 850.95 | 846.45 | -4.50 | -0.53 | 454621 | 38.48 | 2678.1 | 507.55 | 2026-05-20 15:31:00 |
| Mphasis Ltd. | MPHASIS | 2200 | 2242 | 2175.2 | 2220.5 | 2228 | 7.50 | 0.34 | 471317 | 105.01 | 3237.95 | 1660.05 | 2026-05-20 15:30:59 |
| MRF Ltd. | MRF | 126700 | 127790 | 125410 | 126730 | 127125 | 395.00 | 0.31 | 4993 | 63.47 | 163600 | 78689.95 | 2026-05-20 15:31:00 |
| MTAR Technologies Ltd. | MTARTECH | 6769.5 | 7520 | 6700 | 6810 | 7457 | 647.00 | 9.50 | 3003724 | 2239.88 | 7730 | 1155.6 | 2026-05-20 15:31:00 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3398.6 | 3451.9 | 3369.2 | 3414.7 | 3441.7 | 27.00 | 0.79 | 2256902 | 776.76 | 10516 | 1156 | 2026-05-20 15:31:00 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3260 | 3317 | 3236 | 3303.6 | 3309.3 | 5.70 | 0.17 | 1017914 | 336.86 | 4149.5 | 911.25 | 2026-05-20 15:30:59 |
| Narayana Hrudayalaya Ltd. | NH | 1879 | 1918.4 | 1865.9 | 1884.1 | 1902.4 | 18.30 | 0.97 | 370212 | 70.43 | 2370.2 | 657.35 | 2026-05-20 15:30:59 |
| Natco Pharma Ltd. | NATCOPHARM | 1130.9 | 1163.9 | 1130.9 | 1130.9 | 1156.3 | 25.40 | 2.25 | 492059 | 56.90 | 1639 | 502 | 2026-05-20 15:31:00 |
| National Aluminium Company Ltd. | NATIONALUM | 399.3 | 403.4 | 393.2 | 398.95 | 402.4 | 3.45 | 0.86 | 7425483 | 298.80 | 445.15 | 66.95 | 2026-05-20 15:31:30 |
| Nava Ltd. | NAVA | 607 | 637.95 | 596.7 | 602.85 | 627.35 | 24.50 | 4.06 | 958257 | 60.12 | 1347.8 | 177.85 | 2026-05-20 15:31:01 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7040.5 | 7099 | 6952.5 | 7075.5 | 7046.5 | -29.00 | -0.41 | 88012 | 62.02 | 7200 | 2875.95 | 2026-05-20 15:30:59 |
| NBCC (India) Ltd. | NBCC | 92 | 93.27 | 91.61 | 93.08 | 93.01 | -0.07 | -0.08 | 5636982 | 52.43 | 209.75 | 29.8 | 2026-05-20 15:31:31 |
| NCC Ltd. | NCC | 148.51 | 148.72 | 145.56 | 149.07 | 146.67 | -2.40 | -1.61 | 1166924 | 17.12 | 364.5 | 63.25 | 2026-05-20 15:30:59 |
| Nestle India Ltd. | NESTLEIND | 1400 | 1426.9 | 1398.5 | 1431.4 | 1420.1 | -11.30 | -0.79 | 1425130 | 202.38 | 24745 | 1084.7 | 2026-05-20 15:31:31 |
| Netweb Technologies India Ltd. | NETWEB | 3717 | 3854.4 | 3671.1 | 3746.4 | 3841.7 | 95.30 | 2.54 | 995726 | 382.53 | 4492 | 742.7 | 2026-05-20 15:31:30 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.8 | 31.98 | 31.4 | 32.18 | 31.78 | -0.40 | -1.24 | 2147873 | 6.83 | 135.7 | 27.38 | 2026-05-20 15:31:30 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16690 | 17040 | 16525 | 16790 | 16624 | -166.00 | -0.99 | 31599 | 52.53 | 19747 | 1072.6 | 2026-05-20 15:31:01 |
| NHPC Ltd. | NHPC | 78.7 | 79.89 | 77.93 | 79.06 | 79.5 | 0.44 | 0.56 | 15923009 | 126.59 | 118.4 | 33.35 | 2026-05-20 15:30:59 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1076.9 | 1108.8 | 1065 | 1082.2 | 1103 | 20.80 | 1.92 | 767467 | 84.65 | 1117.9 | 196.9 | 2026-05-20 15:30:59 |
| NLC India Ltd. | NLCINDIA | 356.1 | 359.1 | 352.65 | 358.35 | 354.65 | -3.70 | -1.03 | 3003107 | 106.51 | 387.8 | 65 | 2026-05-20 15:30:59 |
| NMDC Ltd. | NMDC | 88.5 | 89.24 | 86.69 | 89.02 | 88.48 | -0.54 | -0.61 | 18878084 | 167.03 | 286.35 | 59.53 | 2026-05-20 15:30:59 |
| NMDC Steel Ltd. | NSLNISP | 42.62 | 43.45 | 42.28 | 43.22 | 43.21 | -0.01 | -0.02 | 3052629 | 13.19 | 73.7 | 29.75 | 2026-05-20 15:31:30 |
| NTPC Green Energy Ltd. | NTPCGREEN | 107 | 107 | 105.58 | 107.66 | 105.93 | -1.73 | -1.61 | 2640881 | 27.97 | 2026-05-20 15:30:59 | ||
| NTPC Ltd. | NTPC | 386.1 | 393.35 | 384 | 389.4 | 392.45 | 3.05 | 0.78 | 5385979 | 211.37 | 448.45 | 152.6 | 2026-05-20 15:31:30 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1468 | 1483 | 1437 | 1467.2 | 1476.2 | 9.00 | 0.61 | 450344 | 66.48 | 2026-05-20 15:30:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 317.9 | 317.9 | 310.05 | 317.9 | 314.7 | -3.20 | -1.01 | 81878 | 2.58 | 477.5 | 276.25 | 2026-05-20 15:30:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1600.3 | 1644.8 | 1596.5 | 1622 | 1626.7 | 4.70 | 0.29 | 230768 | 37.54 | 2343.65 | 790.1 | 2026-05-20 15:31:01 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 294.8 | 301.75 | 293.85 | 296.5 | 298.3 | 1.80 | 0.61 | 12133201 | 361.93 | 345 | 121.5 | 2026-05-20 15:31:30 |
| Oil India Ltd. | OIL | 502.6 | 511.95 | 498.75 | 501.7 | 504.4 | 2.70 | 0.54 | 2349597 | 118.51 | 767.9 | 167.85 | 2026-05-20 15:31:31 |
| Olectra Greentech Ltd. | OLECTRA | 1210 | 1262 | 1187.2 | 1219.6 | 1220.8 | 1.20 | 0.10 | 1027476 | 125.43 | 2221.95 | 374.1 | 2026-05-20 15:31:30 |
| One97 Communications Ltd. | PAYTM | 1111.7 | 1156.8 | 1101 | 1121.4 | 1153.5 | 32.10 | 2.86 | 1415041 | 163.22 | 1381.8 | 310 | 2026-05-20 15:30:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1848 | 1905 | 1831.5 | 1854.5 | 1867.4 | 12.90 | 0.70 | 268307 | 50.10 | 2026-05-20 15:30:59 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9640 | 9915 | 9597.5 | 9646 | 9703.5 | 57.50 | 0.60 | 306076 | 297.00 | 13220 | 2883.25 | 2026-05-20 15:31:00 |
| Page Industries Ltd. | PAGEIND | 38620 | 38700 | 38020 | 38700 | 38285 | -415.00 | -1.07 | 19371 | 74.16 | 54349.1 | 29805 | 2026-05-20 15:30:59 |
| Patanjali Foods Ltd. | PATANJALI | 471.9 | 472.05 | 462 | 471.1 | 467.15 | -3.95 | -0.84 | 2208498 | 103.17 | 2011 | 438 | 2026-05-20 15:31:31 |
| PB Fintech Ltd. | POLICYBZR | 1771.2 | 1845.5 | 1771.2 | 1804.8 | 1830 | 25.20 | 1.40 | 3459112 | 633.02 | 2246.9 | 356.2 | 2026-05-20 15:30:59 |
| PCBL Chemical Ltd. | PCBL | 271.2 | 303.65 | 267.55 | 273.55 | 292.65 | 19.10 | 6.98 | 20682443 | 605.27 | 584.4 | 108.7 | 2026-05-20 15:30:59 |
| Persistent Systems Ltd. | PERSISTENT | 5040.1 | 5149 | 4986.3 | 5066.3 | 5084.1 | 17.80 | 0.35 | 551971 | 280.63 | 8900 | 3092.05 | 2026-05-20 15:31:31 |
| Petronet LNG Ltd. | PETRONET | 265.15 | 267.5 | 261.35 | 265.15 | 264.65 | -0.50 | -0.19 | 2022597 | 53.53 | 384.2 | 193.55 | 2026-05-20 15:30:59 |
| PG Electroplast Ltd. | PGEL | 462 | 464.25 | 451.6 | 466.15 | 461.85 | -4.30 | -0.92 | 3676076 | 169.78 | 4050 | 337 | 2026-05-20 15:31:30 |
| PI Industries Ltd. | PIIND | 2950 | 2950 | 2860.1 | 3124.6 | 2901.2 | -223.40 | -7.15 | 2198716 | 637.89 | 4804.05 | 2700 | 2026-05-20 15:31:00 |
| Pidilite Industries Ltd. | PIDILITIND | 1440 | 1465 | 1431.4 | 1455.8 | 1455.6 | -0.20 | -0.01 | 356215 | 51.85 | 3415 | 1259 | 2026-05-20 15:30:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 172.8 | 177 | 170.2 | 173.23 | 176.35 | 3.12 | 1.80 | 2796736 | 49.32 | 307.9 | 61.620989325744 | 2026-05-20 15:30:59 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1061 | 1070 | 1054.2 | 1064.5 | 1060.8 | -3.70 | -0.35 | 1175892 | 124.74 | 1202.2 | 286.612557384279 | 2026-05-20 15:30:59 |
| PNC Infratech Ltd. | PNCINFRA | 218.08 | 220 | 207.85 | 214.09 | 209.08 | -5.01 | -2.34 | 628783 | 13.15 | 574.8 | 158.17 | 2026-05-20 15:30:59 |
| Poly Medicure Ltd. | POLYMED | 1455 | 1489 | 1428.2 | 1455.1 | 1459.4 | 4.30 | 0.30 | 83292 | 12.16 | 3150 | 727.55 | 2026-05-20 15:31:00 |
| Polycab India Ltd. | POLYCAB | 9068 | 9238 | 9016.5 | 9162.5 | 9199 | 36.50 | 0.40 | 320333 | 294.67 | 9293.5 | 2310 | 2026-05-20 15:30:59 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 399 | 402.3 | 394.3 | 404.5 | 400.1 | -4.40 | -1.09 | 1668978 | 66.78 | 570.4 | 243 | 2026-05-20 15:30:59 |
| Power Finance Corporation Ltd. | PFC | 430 | 432.45 | 422.35 | 431.6 | 429.35 | -2.25 | -0.52 | 4860873 | 208.70 | 580 | 100.85 | 2026-05-20 15:30:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 297.5 | 300.8 | 294.55 | 298.6 | 299.9 | 1.30 | 0.44 | 5671973 | 170.10 | 366.25 | 186.35 | 2026-05-20 15:31:00 |
| Praj Industries Ltd. | PRAJIND | 386 | 394.05 | 382.45 | 386.05 | 386.8 | 0.75 | 0.19 | 1094529 | 42.34 | 875 | 273 | 2026-05-20 15:30:59 |
| Premier Energies Ltd. | PREMIERENE | 983.1 | 995.5 | 976.8 | 983.1 | 992.4 | 9.30 | 0.95 | 1041893 | 103.40 | 2026-05-20 15:31:00 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1366 | 1395 | 1340.6 | 1377.1 | 1387.8 | 10.70 | 0.78 | 359769 | 49.93 | 2074.8 | 391 | 2026-05-20 15:31:00 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 272.5 | 295.95 | 262 | 269.15 | 265.1 | -4.05 | -1.50 | 12007473 | 318.32 | 760 | 205 | 2026-05-20 15:31:30 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9750 | 9819 | 9570 | 9706 | 9621 | -85.00 | -0.88 | 9225 | 8.88 | 18490 | 8979 | 2026-05-20 15:30:59 |
| Punjab National Bank | PNB | 100.39 | 102.45 | 99.67 | 101.3 | 102.22 | 0.92 | 0.91 | 20375565 | 208.28 | 142.9 | 32.15 | 2026-05-20 15:31:30 |
| PVR Inox Ltd. | PVRINOX | 1005 | 1005 | 993 | 1013.8 | 996.1 | -17.70 | -1.75 | 106847 | 10.64 | 2142.95 | 830 | 2026-05-20 15:31:30 |
| Quess Corp Ltd. | QUESS | 204.1 | 204.1 | 200.42 | 205.46 | 201.86 | -3.60 | -1.75 | 110014 | 2.22 | 875 | 166.3 | 2026-05-20 15:31:01 |
| Radico Khaitan Ltd. | RADICO | 3600.3 | 3679 | 3555.7 | 3599.9 | 3565.9 | -34.00 | -0.94 | 302947 | 108.03 | 3679 | 908.25 | 2026-05-20 15:31:00 |
| Rail Vikas Nigam Ltd. | RVNL | 270.1 | 270.65 | 264.55 | 271.55 | 269.6 | -1.95 | -0.72 | 6450996 | 173.92 | 647 | 30.55 | 2026-05-20 15:31:00 |
| Railtel Corporation Of India Ltd. | RAILTEL | 315 | 322 | 313 | 317.35 | 320.3 | 2.95 | 0.93 | 612968 | 19.63 | 617.8 | 94.2 | 2026-05-20 15:30:59 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1350 | 1358.3 | 1325.2 | 1350.7 | 1342 | -8.70 | -0.64 | 103302 | 13.86 | 1709.6 | 474.1 | 2026-05-20 15:30:59 |
| Rajesh Exports Ltd. | RAJESHEXPO | 110.88 | 110.88 | 105.81 | 108.4 | 108.68 | 0.28 | 0.26 | 50022 | 0.54 | 1029.7 | 80.38 | 2026-05-20 15:31:02 |
| Ramkrishna Forgings Ltd. | RKFORGE | 562.35 | 563.65 | 555 | 568.45 | 557.9 | -10.55 | -1.86 | 251978 | 14.06 | 1064.05 | 175.75 | 2026-05-20 15:31:01 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 122.9 | 124.65 | 121.96 | 124.42 | 124.18 | -0.24 | -0.19 | 812284 | 10.09 | 245 | 87.7 | 2026-05-20 15:31:00 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2500 | 2555 | 2463.3 | 2532.9 | 2539.8 | 6.90 | 0.27 | 29422 | 7.47 | 3978.5 | 1701.05 | 2026-05-20 15:31:02 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 33.5 | 34.7 | 33.2 | 33.86 | 34.26 | 0.40 | 1.18 | 1678453 | 5.75 | 94.85 | 24.4 | 2026-05-20 15:31:02 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 743.65 | 743.7 | 722 | 743.65 | 727.4 | -16.25 | -2.19 | 212484 | 15.46 | 2026-05-20 15:31:02 | ||
| Raymond Ltd. | RAYMOND | 520 | 551.3 | 509.85 | 520.05 | 541.5 | 21.45 | 4.12 | 2394399 | 129.66 | 3496 | 320 | 2026-05-20 15:31:01 |
| RBL Bank Ltd. | RBLBANK | 322 | 329.6 | 318.45 | 323.65 | 328.5 | 4.85 | 1.50 | 3141732 | 103.21 | 349.9 | 95.75 | 2026-05-20 15:31:01 |
| REC Ltd. | RECLTD | 333.4 | 335 | 328.15 | 334.25 | 333 | -1.25 | -0.37 | 3722826 | 123.97 | 654 | 91.05 | 2026-05-20 15:31:00 |
| Redington Ltd. | REDINGTON | 221 | 228.25 | 219.54 | 221.24 | 224.18 | 2.94 | 1.33 | 6533054 | 146.46 | 334.8 | 135 | 2026-05-20 15:31:00 |
| Reliance Industries Ltd. | RELIANCE | 1318.7 | 1362.9 | 1312.6 | 1322.7 | 1359.7 | 37.00 | 2.80 | 13247462 | 1801.26 | 3217.6 | 1114.85 | 2026-05-20 15:30:59 |
| Reliance Power Ltd. | RPOWER | 26.79 | 27.45 | 26.6 | 27.11 | 27.13 | 0.02 | 0.07 | 21458291 | 58.22 | 76.49 | 9.05 | 2026-05-20 15:31:00 |
| Restaurant Brands Asia Ltd. | RBA | 67.75 | 68.9 | 66.7 | 68.28 | 68.43 | 0.15 | 0.22 | 4671228 | 31.97 | 137.8 | 57.15 | 2026-05-20 15:31:01 |
| RHI Magnesita India Ltd. | RHIM | 381.75 | 390.7 | 377.75 | 384 | 386.45 | 2.45 | 0.64 | 60327 | 2.33 | 892.9 | 323.05 | 2026-05-20 15:31:01 |
| Rites Ltd. | RITES | 203 | 205.6 | 200.96 | 205.1 | 204.22 | -0.88 | -0.43 | 581183 | 11.87 | 825.95 | 175 | 2026-05-20 15:31:00 |
| Route Mobile Ltd. | ROUTE | 518.15 | 518.15 | 508.1 | 519.7 | 514.45 | -5.25 | -1.01 | 126828 | 6.52 | 1942.45 | 410.7 | 2026-05-20 15:31:01 |
| RR Kabel Ltd. | RRKABEL | 1914 | 1974.8 | 1900 | 1918.9 | 1962.4 | 43.50 | 2.27 | 477767 | 93.76 | 2026-05-20 15:31:01 | ||
| Safari Industries (India) Ltd. | SAFARI | 1426.9 | 1502.3 | 1402.6 | 1426.9 | 1495.2 | 68.30 | 4.79 | 115166 | 17.22 | 4540 | 1112.35 | 2026-05-20 15:31:01 |
| Sagility Ltd. | SAGILITY | 42.17 | 43.48 | 41.7 | 42.17 | 42.1 | -0.07 | -0.17 | 17644069 | 74.28 | 2026-05-20 15:31:00 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 137.55 | 143.8 | 134.75 | 138.25 | 141.8 | 3.55 | 2.57 | 27518139 | 390.21 | 227.95 | 91.8 | 2026-05-20 15:30:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130.25 | 136 | 129.51 | 131.49 | 132.17 | 0.68 | 0.52 | 56284348 | 743.91 | 216.99 | 61.8 | 2026-05-20 15:30:59 |
| Sanofi India Ltd. | SANOFI | 3230.9 | 3230.9 | 3184.6 | 3230.9 | 3190 | -40.90 | -1.27 | 19525 | 6.23 | 10524.95 | 3160 | 2026-05-20 15:31:01 |
| Sapphire Foods India Ltd. | SAPPHIRE | 182.55 | 182.55 | 178.5 | 184.91 | 181.05 | -3.86 | -2.09 | 297644 | 5.39 | 1817.2 | 139.91 | 2026-05-20 15:31:01 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 535.5 | 557.85 | 530.1 | 537.95 | 554.25 | 16.30 | 3.03 | 662887 | 36.74 | 624 | 79.6 | 2026-05-20 15:31:02 |
| Saregama India Ltd. | SAREGAMA | 393.9 | 423 | 387 | 394.3 | 406.5 | 12.20 | 3.09 | 10952293 | 445.21 | 688.9 | 303.25 | 2026-05-20 15:30:59 |
| SBFC Finance Ltd. | SBFC | 90.6 | 90.8 | 89.41 | 90.77 | 90.59 | -0.18 | -0.20 | 453908 | 4.11 | 2026-05-20 15:31:02 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 622.3 | 626 | 614.6 | 623.8 | 624.35 | 0.55 | 0.09 | 662499 | 41.36 | 1028.65 | 612.1 | 2026-05-20 15:31:00 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1860 | 1882.4 | 1856.1 | 1881.4 | 1864.2 | -17.20 | -0.91 | 563724 | 105.09 | 2132 | 1054 | 2026-05-20 15:31:01 |
| Schaeffler India Ltd. | SCHAEFFLER | 3966.6 | 4044 | 3920.5 | 3987.8 | 4014.9 | 27.10 | 0.68 | 26980 | 10.83 | 4951 | 2555.55 | 2026-05-20 15:31:00 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1230 | 1305 | 1229.9 | 1244.7 | 1300 | 55.30 | 4.44 | 191477 | 24.89 | 1370 | 116.2 | 2026-05-20 15:31:01 |
| Shree Cement Ltd. | SHREECEM | 24350 | 24545 | 23990 | 24425 | 24420 | -5.00 | -0.02 | 13297 | 32.47 | 32490 | 20150 | 2026-05-20 15:31:01 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.6 | 24.48 | 23.37 | 23.6 | 24.28 | 0.68 | 2.88 | 10089978 | 24.50 | 68.75 | 22.85 | 2026-05-20 15:31:00 |
| Shriram Finance Ltd. | SHRIRAMFIN | 920 | 925.45 | 913 | 927.35 | 923.45 | -3.90 | -0.42 | 5764363 | 532.31 | 3652.25 | 493.35 | 2026-05-20 15:31:00 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 904.85 | 924 | 895.05 | 905.5 | 922.6 | 17.10 | 1.89 | 743761 | 68.62 | 1001 | 254.55 | 2026-05-20 15:31:01 |
| Siemens Energy India Ltd. | ENRIN | 3149.7 | 3494 | 3139.9 | 3163.5 | 3459.6 | 296.10 | 9.36 | 3682672 | 1274.06 | 2026-05-20 15:30:59 | ||
| Siemens Ltd. | SIEMENS | 3524 | 3705 | 3493.1 | 3550.9 | 3696.4 | 145.50 | 4.10 | 507075 | 187.44 | 8129.9 | 2450 | 2026-05-20 15:30:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 838 | 838 | 820.1 | 838.1 | 820.75 | -17.35 | -2.07 | 188538 | 15.47 | 2026-05-20 15:31:01 | ||
| SJVN Ltd. | SJVN | 74.24 | 74.24 | 73.21 | 74.56 | 73.58 | -0.98 | -1.31 | 2303081 | 16.95 | 170.5 | 27.9 | 2026-05-20 15:31:00 |
| SKF India Ltd. | SKFINDIA | 1646 | 1660 | 1631.3 | 1648.8 | 1654.8 | 6.00 | 0.36 | 9471 | 1.57 | 7350 | 1404 | 2026-05-20 15:31:01 |
| Sobha Ltd. | SOBHA | 1377.7 | 1383.7 | 1357.5 | 1387.8 | 1371.6 | -16.20 | -1.17 | 51265 | 7.03 | 2220 | 412.1 | 2026-05-20 15:31:01 |
| Solar Industries India Ltd. | SOLARINDS | 18052 | 18320 | 17925 | 18116 | 18210 | 94.00 | 0.52 | 219377 | 399.49 | 18498 | 3110 | 2026-05-20 15:31:01 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 572.65 | 590.35 | 570.05 | 579.75 | 588.6 | 8.85 | 1.53 | 1366250 | 80.42 | 768.65 | 380 | 2026-05-20 15:30:59 |
| Sonata Software Ltd. | SONATSOFTW | 263.05 | 267.85 | 260.4 | 264.7 | 267.05 | 2.35 | 0.89 | 425076 | 11.35 | 1382.4 | 207.15 | 2026-05-20 15:31:00 |
| SRF Ltd. | SRF | 2617.2 | 2622.1 | 2590.5 | 2637.2 | 2613.3 | -23.90 | -0.91 | 342166 | 89.42 | 3325 | 2040 | 2026-05-20 15:31:01 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 513.5 | 522 | 504.95 | 517.1 | 519.8 | 2.70 | 0.52 | 289814 | 15.06 | 780 | 327.3 | 2026-05-20 15:30:59 |
| State Bank Of India | SBIN | 941.1 | 955 | 935 | 948.8 | 950.9 | 2.10 | 0.22 | 11925276 | 1133.97 | 1234.7 | 499.35 | 2026-05-20 15:30:59 |
| Steel Authority Of India Ltd. | SAIL | 197 | 199.8 | 194.3 | 199.05 | 199.04 | -0.01 | -0.01 | 21704006 | 432.00 | 209.7 | 73.2 | 2026-05-20 15:31:00 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 196.82 | 196.82 | 193.52 | 197.8 | 195.33 | -2.47 | -1.25 | 671566 | 13.12 | 828 | 148 | 2026-05-20 15:31:01 |
| Sterlite Technologies Ltd. | STLTECH | 386.1 | 411.7 | 381.15 | 400.9 | 404.9 | 4.00 | 1.00 | 3765781 | 152.48 | 434.7 | 58.86 | 2026-05-20 15:31:00 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 469.4 | 469.6 | 458.65 | 468.9 | 460.75 | -8.15 | -1.74 | 347060 | 15.99 | 665 | 341.8 | 2026-05-20 15:31:01 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 178.97 | 185.3 | 178 | 179.77 | 183.68 | 3.91 | 2.18 | 8852971 | 162.61 | 472.8 | 108 | 2026-05-20 15:30:59 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1880 | 1892.9 | 1872 | 1882.3 | 1880.3 | -2.00 | -0.11 | 1376690 | 258.86 | 1960.35 | 856.8 | 2026-05-20 15:30:59 |
| Sun TV Network Ltd. | SUNTV | 522 | 522.65 | 512.2 | 525.15 | 517.45 | -7.70 | -1.47 | 291270 | 15.07 | 921 | 393.8 | 2026-05-20 15:31:00 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4536 | 4536 | 4431 | 4558.6 | 4480.6 | -78.00 | -1.71 | 82752 | 37.08 | 5642 | 1976.25 | 2026-05-20 15:31:02 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 853.05 | 853.05 | 833 | 851.05 | 834.55 | -16.50 | -1.94 | 48832 | 4.08 | 1505.95 | 730.1 | 2026-05-20 15:31:01 |
| Sunteck Realty Ltd. | SUNTECK | 293 | 293 | 284.5 | 295.9 | 290.8 | -5.10 | -1.72 | 312988 | 9.10 | 699 | 270.75 | 2026-05-20 15:31:01 |
| Supreme Industries Ltd. | SUPREMEIND | 3430 | 3480 | 3400 | 3446.3 | 3467.7 | 21.40 | 0.62 | 81824 | 28.37 | 6460 | 1820 | 2026-05-20 15:31:02 |
| Suzlon Energy Ltd. | SUZLON | 52.55 | 52.7 | 52 | 52.91 | 52.57 | -0.34 | -0.64 | 46442702 | 244.15 | 86.04 | 6.6 | 2026-05-20 15:30:59 |
| Swan Corp Ltd. | SWANCORP | 309.8 | 323.2 | 306.6 | 313.8 | 320.85 | 7.05 | 2.25 | 661248 | 21.22 | 809.8 | 192.65 | 2026-05-20 15:31:01 |
| Syngene International Ltd. | SYNGENE | 471.1 | 475.2 | 461.75 | 471.35 | 466.05 | -5.30 | -1.12 | 614537 | 28.64 | 960.6 | 380 | 2026-05-20 15:31:01 |
| Syrma SGS Technology Ltd. | SYRMA | 971.3 | 1010 | 960.15 | 984.15 | 1004 | 19.85 | 2.02 | 1282080 | 128.72 | 1188 | 248.1 | 2026-05-20 15:31:00 |
| Tamilnad Mercantile Bank Ltd. | TMB | 674 | 697.85 | 665.35 | 679.4 | 692.75 | 13.35 | 1.96 | 141509 | 9.80 | 770 | 399 | 2026-05-20 15:31:00 |
| Tanla Platforms Ltd. | TANLA | 519.6 | 526.4 | 511.9 | 523.25 | 516.85 | -6.40 | -1.22 | 413550 | 21.37 | 1317.95 | 365.9 | 2026-05-20 15:31:01 |
| Tata Chemicals Ltd. | TATACHEM | 730 | 734.45 | 726 | 736.2 | 729.95 | -6.25 | -0.85 | 207130 | 15.12 | 1247.35 | 580.3 | 2026-05-20 15:31:00 |
| Tata Communications Ltd. | TATACOMM | 1630.2 | 1805 | 1630.2 | 1646.6 | 1775.6 | 129.00 | 7.83 | 3190886 | 566.57 | 2175 | 1070.35 | 2026-05-20 15:30:59 |
| Tata Consultancy Services Ltd. | TCS | 2323.9 | 2342 | 2317.8 | 2327.1 | 2327.4 | 0.30 | 0.01 | 2536699 | 590.39 | 4592.25 | 2206.4 | 2026-05-20 15:30:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1207.1 | 1216.6 | 1194.2 | 1210.9 | 1208.7 | -2.20 | -0.18 | 1718101 | 207.67 | 1282.7 | 686.6 | 2026-05-20 15:31:00 |
| Tata Elxsi Ltd. | TATAELXSI | 4180 | 4219.9 | 4138.2 | 4186.1 | 4175.1 | -11.00 | -0.26 | 173832 | 72.58 | 10760 | 3945 | 2026-05-20 15:30:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 657.25 | 664.7 | 652.15 | 663.55 | 662.1 | -1.45 | -0.22 | 280884 | 18.60 | 11847 | 538.85 | 2026-05-20 15:31:00 |
| Tata Motors Ltd. | TMCV | 373.5 | 381.8 | 370.8 | 378.65 | 379.7 | 1.05 | 0.28 | 7046201 | 267.54 | 2026-05-20 15:30:59 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 358.65 | 365 | 356.1 | 361.2 | 361.25 | 0.05 | 0.01 | 9872883 | 356.66 | 1179 | 294.3 | 2026-05-20 15:30:59 |
| Tata Power Company Ltd. | TATAPOWER | 411.8 | 415.95 | 409.75 | 415 | 413.5 | -1.50 | -0.36 | 4390369 | 181.54 | 494.85 | 182.35 | 2026-05-20 15:30:59 |
| Tata Steel Ltd. | TATASTEEL | 207.5 | 207.5 | 203.04 | 209.29 | 207.01 | -2.28 | -1.09 | 56667362 | 1173.07 | 224.4 | 95 | 2026-05-20 15:30:59 |
| Tata Technologies Ltd. | TATATECH | 666.85 | 679.8 | 659.25 | 668.55 | 674.45 | 5.90 | 0.88 | 2102885 | 141.83 | 2026-05-20 15:30:59 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42 | 42.29 | 41.4 | 42.07 | 42.12 | 0.05 | 0.12 | 1280849 | 5.39 | 149 | 31.22 | 2026-05-20 15:30:59 |
| Tech Mahindra Ltd. | TECHM | 1453.6 | 1476.5 | 1434.7 | 1467.1 | 1439 | -28.10 | -1.92 | 2216258 | 318.92 | 1854 | 981.05 | 2026-05-20 15:30:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1180 | 1209.7 | 1160 | 1193.9 | 1202.7 | 8.80 | 0.74 | 267351 | 32.15 | 1822 | 254 | 2026-05-20 15:31:01 |
| Tejas Networks Ltd. | TEJASNET | 462 | 474.6 | 451.6 | 462.7 | 466.4 | 3.70 | 0.80 | 4391646 | 204.83 | 1495 | 294 | 2026-05-20 15:30:59 |
| The Federal Bank Ltd. | FEDERALBNK | 285.85 | 290.55 | 283.1 | 286.6 | 289.9 | 3.30 | 1.15 | 6656869 | 192.98 | 302 | 105.2 | 2026-05-20 15:31:30 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 864 | 870.8 | 853.55 | 870.4 | 867.3 | -3.10 | -0.36 | 71356 | 6.19 | 1187 | 104 | 2026-05-20 15:31:30 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1698 | 1719.2 | 1634.1 | 1715.9 | 1665.4 | -50.50 | -2.94 | 1965340 | 327.31 | 1798 | 478.65 | 2026-05-20 15:31:30 |
| The India Cements Ltd. | INDIACEM | 401 | 406 | 395.6 | 406.65 | 400.25 | -6.40 | -1.57 | 203279 | 8.14 | 485.8 | 167.2 | 2026-05-20 15:31:03 |
| The Indian Hotels Company Ltd. | INDHOTEL | 649 | 662.4 | 641.2 | 652.75 | 659.6 | 6.85 | 1.05 | 2402377 | 158.46 | 894.9 | 263.35 | 2026-05-20 15:31:30 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 132.5 | 135.47 | 129.62 | 133.32 | 134.33 | 1.01 | 0.76 | 2818493 | 37.86 | 152.5 | 26.7 | 2026-05-20 15:31:30 |
| The New India Assurance Company Ltd. | NIACL | 162.51 | 163.8 | 161.35 | 164.57 | 163.1 | -1.47 | -0.89 | 416880 | 6.80 | 324.7 | 82.5 | 2026-05-20 15:31:00 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1710 | 1750.5 | 1689.5 | 1721.8 | 1745.3 | 23.50 | 1.36 | 289610 | 50.55 | 4137 | 1186.4 | 2026-05-20 15:31:30 |
| The Ramco Cements Ltd. | RAMCOCEM | 912 | 913 | 875 | 906.65 | 879.95 | -26.70 | -2.94 | 266765 | 23.47 | 1214.5 | 634.05 | 2026-05-20 15:31:02 |
| Thermax Ltd. | THERMAX | 4380.1 | 4456.4 | 4330 | 4416.6 | 4415.1 | -1.50 | -0.03 | 128619 | 56.79 | 5839.95 | 1830.65 | 2026-05-20 15:31:01 |
| Timken India Ltd. | TIMKEN | 3550 | 3738 | 3506.5 | 3538 | 3656.2 | 118.20 | 3.34 | 633794 | 231.73 | 4817.9 | 2202 | 2026-05-20 15:31:01 |
| Titagarh Rail Systems Ltd. | TITAGARH | 735 | 756.1 | 721.2 | 739.6 | 746.95 | 7.35 | 0.99 | 707137 | 52.82 | 1896.95 | 128 | 2026-05-20 15:31:00 |
| Titan Company Ltd. | TITAN | 4053 | 4116.7 | 4053 | 4102 | 4106.4 | 4.40 | 0.11 | 913566 | 375.15 | 4605 | 2269.6 | 2026-05-20 15:31:01 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4440.1 | 4520.9 | 4400 | 4460.1 | 4429.2 | -30.90 | -0.69 | 331277 | 146.73 | 4555.1 | 1445.55 | 2026-05-20 15:30:59 |
| Torrent Power Ltd. | TORNTPOWER | 1480 | 1519.9 | 1466.5 | 1480.3 | 1512.6 | 32.30 | 2.18 | 218491 | 33.05 | 2037 | 430.85 | 2026-05-20 15:31:01 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 295.95 | 309.6 | 291.4 | 297.4 | 304.75 | 7.35 | 2.47 | 3169003 | 96.58 | 1278 | 32.45 | 2026-05-20 15:31:01 |
| Trent Ltd. | TRENT | 4032.7 | 4114 | 4022 | 4069.6 | 4099.9 | 30.30 | 0.74 | 500972 | 205.39 | 8345 | 1155 | 2026-05-20 15:30:59 |
| Trident Ltd. | TRIDENT | 24.1 | 24.43 | 23.75 | 24.44 | 24.27 | -0.17 | -0.70 | 5146452 | 12.49 | 52.9 | 21.98 | 2026-05-20 15:30:59 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 370.1 | 389.7 | 369 | 374 | 370.2 | -3.80 | -1.02 | 477629 | 17.68 | 536 | 217.6 | 2026-05-20 15:31:01 |
| Triveni Turbine Ltd. | TRITURBINE | 642.95 | 664 | 617.1 | 638.05 | 656.55 | 18.50 | 2.90 | 8530963 | 560.10 | 885 | 188.1 | 2026-05-20 15:30:59 |
| Tube Investments of India Ltd. | TIINDIA | 2877.8 | 2985 | 2863.9 | 2892.2 | 2970.9 | 78.70 | 2.72 | 485072 | 144.11 | 4810.8 | 2034.05 | 2026-05-20 15:31:01 |
| TVS Motor Company Ltd. | TVSMOTOR | 3285.4 | 3380.9 | 3232.2 | 3283.4 | 3361.9 | 78.50 | 2.39 | 1265289 | 425.38 | 3970 | 925 | 2026-05-20 15:30:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 111.2 | 114 | 110.4 | 111.99 | 113.05 | 1.06 | 0.95 | 131436 | 1.49 | 2026-05-20 15:31:02 | ||
| UCO Bank | UCOBANK | 24.7 | 24.76 | 24.39 | 24.77 | 24.53 | -0.24 | -0.97 | 3571342 | 8.76 | 70.65 | 11.3 | 2026-05-20 15:31:00 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 53.85 | 53.94 | 53.02 | 54.13 | 53.53 | -0.60 | -1.11 | 10667525 | 57.10 | 68 | 19.4 | 2026-05-20 15:31:00 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11300 | 11430 | 11211 | 11368 | 11409 | 41.00 | 0.36 | 168245 | 191.95 | 13110 | 6005 | 2026-05-20 15:31:01 |
| Union Bank Of India | UNIONBANK | 157.6 | 159.69 | 156.21 | 158.96 | 159 | 0.04 | 0.03 | 8592123 | 136.61 | 205.49 | 38.3 | 2026-05-20 15:31:00 |
| United Breweries Ltd. | UBL | 1348.3 | 1351.7 | 1332.1 | 1348.3 | 1348.8 | 0.50 | 0.04 | 62472 | 8.43 | 2299.7 | 1332.1 | 2026-05-20 15:31:00 |
| United Spirits Ltd. | UNITDSPR | 1300 | 1305.5 | 1282 | 1304.9 | 1284.6 | -20.30 | -1.56 | 988898 | 127.03 | 1700 | 730.55 | 2026-05-20 15:31:00 |
| UNO Minda Ltd. | UNOMINDA | 1050 | 1064.9 | 1022.3 | 1051.9 | 1056.4 | 4.50 | 0.43 | 805339 | 85.08 | 1382 | 435 | 2026-05-20 15:31:01 |
| UPL Ltd. | UPL | 629.9 | 637.5 | 624.25 | 633.3 | 634.35 | 1.05 | 0.17 | 1549872 | 98.32 | 812.2 | 451.85 | 2026-05-20 15:31:00 |
| Usha Martin Ltd. | USHAMART | 468.1 | 471.6 | 455 | 469.95 | 465.5 | -4.45 | -0.95 | 456913 | 21.27 | 497.1 | 115.2 | 2026-05-20 15:30:59 |
| UTI Asset Management Company Ltd. | UTIAMC | 937.45 | 951 | 933.15 | 937.45 | 947.95 | 10.50 | 1.12 | 45233 | 4.29 | 1494.8 | 608 | 2026-05-20 15:31:01 |
| V-Guard Industries Ltd. | VGUARD | 313 | 315.45 | 307.4 | 312.85 | 308.05 | -4.80 | -1.53 | 214782 | 6.62 | 577.45 | 224.95 | 2026-05-20 15:31:01 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 222.01 | 228.59 | 218.24 | 223.79 | 225.71 | 1.92 | 0.86 | 254476 | 5.74 | 542.4 | 174.13 | 2026-05-20 15:31:00 |
| Vardhman Textiles Ltd. | VTL | 613.7 | 622.65 | 603.3 | 613.7 | 609.75 | -3.95 | -0.64 | 159250 | 9.71 | 647 | 270 | 2026-05-20 15:31:02 |
| Varroc Engineering Ltd. | VARROC | 553 | 561.95 | 553 | 560.4 | 557.9 | -2.50 | -0.45 | 23524 | 1.31 | 716.9 | 239.45 | 2026-05-20 15:31:02 |
| Varun Beverages Ltd. | VBL | 507.5 | 516.7 | 506.95 | 514.8 | 514 | -0.80 | -0.16 | 5735760 | 294.82 | 1702.8 | 381 | 2026-05-20 15:31:00 |
| Vedant Fashions Ltd. | MANYAVAR | 434.8 | 434.8 | 409.45 | 431.95 | 415.05 | -16.90 | -3.91 | 460691 | 19.12 | 1512 | 329.2 | 2026-05-20 15:30:59 |
| Vedanta Ltd. | VEDL | 332.55 | 339.45 | 331.45 | 337.65 | 333.75 | -3.90 | -1.16 | 21006231 | 701.08 | 795 | 208.1 | 2026-05-20 15:30:59 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1304.4 | 1305 | 1260.1 | 1300.1 | 1271.7 | -28.40 | -2.18 | 161912 | 20.59 | 1379.3 | 342.85 | 2026-05-20 15:31:03 |
| VIP Industries Ltd. | VIPIND | 294.8 | 301.1 | 286.35 | 294.25 | 300.05 | 5.80 | 1.97 | 367947 | 11.04 | 765 | 248.35 | 2026-05-20 15:31:00 |
| Vishal Mega Mart Ltd. | VMM | 120.8 | 122.99 | 120.06 | 121.56 | 122.14 | 0.58 | 0.48 | 8858795 | 108.20 | 2026-05-20 15:30:59 | ||
| Vodafone Idea Ltd. | IDEA | 13.44 | 13.68 | 13.32 | 13.52 | 13.58 | 0.06 | 0.44 | 899128614 | 1221.02 | 19.18 | 5.7 | 2026-05-20 15:30:59 |
| Voltas Ltd. | VOLTAS | 1294.1 | 1304.3 | 1284.3 | 1302.6 | 1295.8 | -6.80 | -0.52 | 499874 | 64.77 | 1944.9 | 737.2 | 2026-05-20 15:31:00 |
| Waaree Energies Ltd. | WAAREEENER | 3000 | 3047.9 | 2998.7 | 2998.8 | 3005.2 | 6.40 | 0.21 | 966289 | 290.39 | 2026-05-20 15:31:00 | ||
| Welspun Corp Ltd. | WELCORP | 1278.2 | 1335 | 1272.5 | 1280.7 | 1316.7 | 36.00 | 2.81 | 911340 | 120.00 | 1377.4 | 177.65 | 2026-05-20 15:31:00 |
| Welspun Living Ltd. | WELSPUNLIV | 139.99 | 142 | 139 | 140.39 | 141.65 | 1.26 | 0.90 | 2027404 | 28.72 | 212.95 | 62 | 2026-05-20 15:31:00 |
| Westlife Foodworld Ltd | WESTLIFE | 465 | 474.4 | 456.2 | 466.4 | 468.2 | 1.80 | 0.39 | 54906 | 2.57 | 1024.95 | 398.4 | 2026-05-20 15:31:00 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 844.05 | 861.9 | 832.8 | 849.85 | 856 | 6.15 | 0.72 | 122117 | 10.45 | 2449.7 | 756.85 | 2026-05-20 15:31:01 |
| Wipro Ltd. | WIPRO | 194.61 | 197.94 | 194.01 | 195.17 | 197.12 | 1.95 | 1.00 | 16190126 | 319.14 | 596 | 186.5 | 2026-05-20 15:31:00 |
| Wockhardt Ltd. | WOCKPHARMA | 1623.6 | 1655.9 | 1601.1 | 1620.2 | 1611.9 | -8.30 | -0.51 | 1251610 | 201.75 | 1868.8 | 145.15 | 2026-05-20 15:31:00 |
| Yes Bank Ltd. | YESBANK | 21.8 | 22.05 | 21.6 | 21.97 | 22 | 0.03 | 0.14 | 62703580 | 137.95 | 32.85 | 14.4 | 2026-05-20 15:30:59 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83 | 85.28 | 81.82 | 87.68 | 82.95 | -4.73 | -5.39 | 32616937 | 270.56 | 292 | 68 | 2026-05-20 15:30:59 |
| Zensar Technologies Ltd. | ZENSARTECH | 493.95 | 495.4 | 488.45 | 493.9 | 490.35 | -3.55 | -0.72 | 227215 | 11.14 | 984.95 | 201.5 | 2026-05-20 15:31:02 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14315 | 14499 | 14211 | 14325 | 14410 | 85.00 | 0.59 | 7591 | 10.94 | 18250 | 8638.55 | 2026-05-20 15:31:01 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1066.15 | 1093.65 | 1038.05 | 1018.9 | 1040.85 | 21.95 | 2.15 | 13502602 | 1405.42 | 1324.3 | 350.25 | 2026-05-20 15:30:59 |