Select Exchange & Index:
NIFTY500
22533.70
updated on: 19-May-2026 [15:09]
Advances - 385 |
Declines - 155 |
Unchanged - 2
Overview
| Open | 22501.15 | Prev. Close | 22461.05 |
|---|---|---|---|
| Day High | 22646.65 | 52 Week High | 24144.20 |
| Day Low | 22485.45 | 52 Week Low | 20385.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31705 | 31830 | 125.00 | 0.39 |
| Aarti Industries Ltd. | 461.2 | 469.3 | 8.10 | 1.76 |
| Aavas Financiers Ltd. | 1339.2 | 1340.4 | 1.20 | 0.09 |
| Action Construction Equipment Ltd. | 880.8 | 882.5 | 1.70 | 0.19 |
| Adani Energy Solutions Ltd. | 1328.3 | 1331.1 | 2.80 | 0.21 |
| Adani Enterprises Ltd. | 2689.8 | 2730 | 40.20 | 1.49 |
| Adani Green Energy Ltd. | 1369 | 1382.1 | 13.10 | 0.96 |
| Adani Power Ltd. | 219.3 | 219.65 | 0.35 | 0.16 |
| Adani Total Gas Ltd. | 610.1 | 625.55 | 15.45 | 2.53 |
| Aditya Birla Capital Ltd. | 350.1 | 352.65 | 2.55 | 0.73 |
| Aditya Birla Fashion and Retail Ltd. | 61.96 | 63.19 | 1.23 | 1.99 |
| Aditya Birla Lifestyle Brands Ltd. | 103.57 | 103.77 | 0.20 | 0.19 |
| Aditya Birla Real Estate Ltd. | 1241.1 | 1273.5 | 32.40 | 2.61 |
| Aditya Birla Sun Life AMC Ltd. | 987.2 | 1033.9 | 46.70 | 4.73 |
| Aegis Logistics Ltd. | 685.95 | 701.5 | 15.55 | 2.27 |
| Aegis Vopak Terminals Ltd. | 197.29 | 199.32 | 2.03 | 1.03 |
| Affle 3i Ltd. | 1456.2 | 1458.9 | 2.70 | 0.19 |
| AIA Engineering Ltd. | 3883.3 | 4000 | 116.70 | 3.01 |
| Ajanta Pharma Ltd. | 3214.1 | 3248.1 | 34.00 | 1.06 |
| Akums Drugs & Pharmaceuticals Ltd. | 519.75 | 528.5 | 8.75 | 1.68 |
| Alembic Pharmaceuticals Ltd. | 724.4 | 742 | 17.60 | 2.43 |
| Alkem Laboratories Ltd. | 5468 | 5470.5 | 2.50 | 0.05 |
| Alkyl Amines Chemicals Ltd. | 1711 | 1773.1 | 62.10 | 3.63 |
| Allcargo Logistics Ltd. | 8.57 | 8.66 | 0.09 | 1.05 |
| Amara Raja Energy & Mobility Ltd. | 809.15 | 819 | 9.85 | 1.22 |
| Ambuja Cements Ltd. | 430.15 | 432.25 | 2.10 | 0.49 |
| Angel One Ltd. | 303.95 | 326.35 | 22.40 | 7.37 |
| Apar Industries Ltd. | 12154 | 12334 | 180.00 | 1.48 |
| Apollo Hospitals Enterprise Ltd. | 8020.5 | 8026 | 5.50 | 0.07 |
| Archean Chemical Industries Ltd. | 539.25 | 539.65 | 0.40 | 0.07 |
| Asahi India Glass Ltd. | 802.7 | 841 | 38.30 | 4.77 |
| Ashok Leyland Ltd. | 151.14 | 151.47 | 0.33 | 0.22 |
| Astrazeneca Pharma India Ltd. | 8513.5 | 8700 | 186.50 | 2.19 |
| Atul Ltd. | 6882.5 | 7058 | 175.50 | 2.55 |
| Aurobindo Pharma Ltd. | 1500.5 | 1511 | 10.50 | 0.70 |
| Avanti Feeds Ltd. | 1257.1 | 1269.6 | 12.50 | 0.99 |
| AWL Agri Business Ltd. | 199.37 | 202.66 | 3.29 | 1.65 |
| Axis Bank Ltd. | 1237.9 | 1238.8 | 0.90 | 0.07 |
| Bajaj Auto Ltd. | 10198.5 | 10219.5 | 21.00 | 0.21 |
| Bajaj Finance Ltd. | 921.1 | 921.65 | 0.55 | 0.06 |
| Bajaj Housing Finance Ltd. | 83.79 | 83.95 | 0.16 | 0.19 |
| Balkrishna Industries Ltd. | 2117.1 | 2129.7 | 12.60 | 0.60 |
| Balrampur Chini Mills Ltd. | 541.1 | 550.3 | 9.20 | 1.70 |
| Bandhan Bank Ltd. | 190.34 | 191.35 | 1.01 | 0.53 |
| Bank Of Baroda | 260.05 | 260.7 | 0.65 | 0.25 |
| Bank Of India | 138.22 | 138.68 | 0.46 | 0.33 |
| Bank Of Maharashtra | 77.8 | 78.37 | 0.57 | 0.73 |
| BASF India Ltd. | 3831.4 | 3838.4 | 7.00 | 0.18 |
| Bata India Ltd. | 679.35 | 692.95 | 13.60 | 2.00 |
| Bayer CropScience Ltd. | 4300 | 4352.4 | 52.40 | 1.22 |
| BEML Ltd. | 1767.4 | 1827 | 59.60 | 3.37 |
| Bharat Dynamics Ltd. | 1309.2 | 1313.9 | 4.70 | 0.36 |
| Bharat Heavy Electricals Ltd. | 395.25 | 401.75 | 6.50 | 1.64 |
| Bharat Petroleum Corporation Ltd. | 280.8 | 286.5 | 5.70 | 2.03 |
| Bikaji Foods International Ltd. | 659.5 | 679.65 | 20.15 | 3.06 |
| Biocon Ltd. | 426.25 | 427.45 | 1.20 | 0.28 |
| Birlasoft Ltd. | 309.6 | 320.8 | 11.20 | 3.62 |
| BLS International Services Ltd. | 254.7 | 262.65 | 7.95 | 3.12 |
| Blue Dart Express Ltd. | 4899.5 | 4917 | 17.50 | 0.36 |
| Blue Jet Healthcare Ltd. | 421.05 | 435.95 | 14.90 | 3.54 |
| Blue Star Ltd. | 1633.8 | 1682.3 | 48.50 | 2.97 |
| Bombay Burmah Trading Corporation Ltd. | 1496.8 | 1529.4 | 32.60 | 2.18 |
| Borosil Renewables Ltd. | 498.5 | 527.55 | 29.05 | 5.83 |
| Bosch Ltd. | 37155 | 37180 | 25.00 | 0.07 |
| Brainbees Solutions Ltd. | 216.91 | 228.81 | 11.90 | 5.49 |
| Britannia Industries Ltd. | 5380.5 | 5425 | 44.50 | 0.83 |
| BSE Ltd. | 4120.7 | 4244 | 123.30 | 2.99 |
| Campus Activewear Ltd. | 230.96 | 232.3 | 1.34 | 0.58 |
| Canara Bank | 124.9 | 126.19 | 1.29 | 1.03 |
| Caplin Point Laboratories Ltd. | 1986.1 | 2037.5 | 51.40 | 2.59 |
| Capri Global Capital Ltd. | 186.3 | 187.64 | 1.34 | 0.72 |
| Castrol India Ltd. | 182.22 | 183.17 | 0.95 | 0.52 |
| CE Info Systems Ltd. | 939.1 | 967.4 | 28.30 | 3.01 |
| Ceat Ltd. | 3130.5 | 3165.2 | 34.70 | 1.11 |
| Cello World Ltd. | 387.15 | 391.95 | 4.80 | 1.24 |
| Central Bank Of India | 33.77 | 34.13 | 0.36 | 1.07 |
| Central Depository Services (India) Ltd. | 1184.2 | 1206.4 | 22.20 | 1.87 |
| Cera Sanitaryware Ltd. | 5558.5 | 5758 | 199.50 | 3.59 |
| CESC Ltd. | 176.4 | 181.29 | 4.89 | 2.77 |
| CG Power and Industrial Solutions Ltd. | 808.75 | 819.55 | 10.80 | 1.34 |
| Chalet Hotels Ltd. | 789.85 | 800.35 | 10.50 | 1.33 |
| Chemplast Sanmar Ltd. | 227.41 | 229.85 | 2.44 | 1.07 |
| Choice International Ltd. | 655.9 | 658.3 | 2.40 | 0.37 |
| Cholamandalam Financial Holdings Ltd. | 1645.2 | 1698.2 | 53.00 | 3.22 |
| CIE Automotive India Ltd. | 454.55 | 465.35 | 10.80 | 2.38 |
| City Union Bank Ltd. | 248.75 | 250.8 | 2.05 | 0.82 |
| Clean Science And Technology Ltd. | 747.75 | 762.45 | 14.70 | 1.97 |
| Cochin Shipyard Ltd. | 1513.5 | 1516 | 2.50 | 0.17 |
| Coforge Ltd. | 1348.1 | 1413.4 | 65.30 | 4.84 |
| Cohance Lifesciences Ltd. | 428.05 | 430.6 | 2.55 | 0.60 |
| Colgate-Palmolive (India) Ltd. | 2151.2 | 2188.8 | 37.60 | 1.75 |
| Computer Age Management Services Ltd. | 772.75 | 778.65 | 5.90 | 0.76 |
| Concord Biotech Ltd. | 1125.2 | 1146.3 | 21.10 | 1.88 |
| Container Corporation Of India Ltd. | 501.95 | 506.4 | 4.45 | 0.89 |
| Coromandel International Ltd. | 1837.2 | 1875.3 | 38.10 | 2.07 |
| Craftsman Automation Ltd. | 8428.5 | 8535.5 | 107.00 | 1.27 |
| CreditAccess Grameen Ltd. | 1298.8 | 1310.4 | 11.60 | 0.89 |
| CRISIL Ltd. | 4087.5 | 4116 | 28.50 | 0.70 |
| Crompton Greaves Consumer Electricals Ltd. | 293.3 | 293.95 | 0.65 | 0.22 |
| Cyient Ltd. | 876.45 | 905.7 | 29.25 | 3.34 |
| Dalmia Bharat Ltd. | 1712.6 | 1714.8 | 2.20 | 0.13 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1272.4 | 1323.7 | 51.30 | 4.03 |
| Deepak Nitrite Ltd. | 1748.5 | 1820 | 71.50 | 4.09 |
| Delhivery Ltd. | 455.75 | 459.75 | 4.00 | 0.88 |
| Devyani International Ltd. | 116.02 | 117.53 | 1.51 | 1.30 |
| Divi's Laboratories Ltd. | 6835 | 6917.5 | 82.50 | 1.21 |
| Dixon Technologies (India) Ltd. | 10780 | 10997 | 217.00 | 2.01 |
| DLF Ltd. | 573.15 | 577.05 | 3.90 | 0.68 |
| Dr. Lal Pathlabs Ltd. | 1646.3 | 1703.3 | 57.00 | 3.46 |
| Dr. Reddy's Laboratories Ltd. | 1331.2 | 1332 | 0.80 | 0.06 |
| E.I.D. - Parry (India) Ltd. | 781.1 | 789.95 | 8.85 | 1.13 |
| eClerx Services Ltd. | 1474.4 | 1557 | 82.60 | 5.60 |
| EIH Ltd. | 322.5 | 326.65 | 4.15 | 1.29 |
| Elecon Engineering Company Ltd. | 484.3 | 485.35 | 1.05 | 0.22 |
| Elgi Equipments Ltd. | 533.45 | 541.9 | 8.45 | 1.58 |
| Emami Ltd. | 422.3 | 435 | 12.70 | 3.01 |
| Emcure Pharmaceuticals Ltd. | 1686.2 | 1706.9 | 20.70 | 1.23 |
| Emmvee Photovoltaic Power Ltd. | 252.4 | 261.8 | 9.40 | 3.72 |
| Endurance Technologies Ltd. | 2526.7 | 2551.6 | 24.90 | 0.99 |
| Engineers India Ltd. | 237.55 | 245.3 | 7.75 | 3.26 |
| EPL Ltd. | 213.22 | 217.71 | 4.49 | 2.11 |
| Equitas Small Finance Bank Ltd. | 66.74 | 68.01 | 1.27 | 1.90 |
| Eris Lifesciences Ltd. | 1340.8 | 1352.4 | 11.60 | 0.87 |
| Eternal Ltd. | 241.4 | 247.5 | 6.10 | 2.53 |
| Exide Industries Ltd. | 342.85 | 345.25 | 2.40 | 0.70 |
| FDC Ltd. | 361.9 | 362.6 | 0.70 | 0.19 |
| Finolex Cables Ltd. | 1022.95 | 1053.8 | 30.85 | 3.02 |
| Finolex Industries Ltd. | 163.61 | 166.17 | 2.56 | 1.56 |
| Firstsource Solutions Ltd. | 233.92 | 241.1 | 7.18 | 3.07 |
| Five-Star Business Finance Ltd. | 451.45 | 452.6 | 1.15 | 0.25 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2581.7 | 2661 | 79.30 | 3.07 |
| Gland Pharma Ltd. | 2156.6 | 2248.9 | 92.30 | 4.28 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2389.8 | 2390.8 | 1.00 | 0.04 |
| Glenmark Pharmaceuticals Ltd. | 2339.9 | 2408.5 | 68.60 | 2.93 |
| Go Digit General Insurance Ltd. | 307.65 | 307.85 | 0.20 | 0.07 |
| Godawari Power And Ispat Ltd. | 283.3 | 290.3 | 7.00 | 2.47 |
| Godfrey Phillips India Ltd. | 2314.9 | 2336.5 | 21.60 | 0.93 |
| Godrej Agrovet Ltd. | 562.7 | 572.2 | 9.50 | 1.69 |
| Godrej Consumer Products Ltd. | 1014.4 | 1023.5 | 9.10 | 0.90 |
| Godrej Properties Ltd. | 1686.3 | 1717 | 30.70 | 1.82 |
| Granules India Ltd. | 731.45 | 768 | 36.55 | 5.00 |
| Gravita India Ltd. | 1625.3 | 1636 | 10.70 | 0.66 |
| Grindwell Norton Ltd. | 1856.4 | 1879.3 | 22.90 | 1.23 |
| Gujarat Energy Ltd. | 364.75 | 377.45 | 12.70 | 3.48 |
| Gujarat Fluorochemicals Ltd. | 3694.5 | 3742.9 | 48.40 | 1.31 |
| Gujarat Mineral Development Corporation Ltd. | 632.8 | 645.95 | 13.15 | 2.08 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 519.1 | 548.8 | 29.70 | 5.72 |
| Gujarat Pipavav Port Ltd. | 152.83 | 154.88 | 2.05 | 1.34 |
| Happiest Minds Technologies Ltd. | 358.25 | 360.5 | 2.25 | 0.63 |
| Happy Forgings Ltd. | 1373.3 | 1373.4 | 0.10 | 0.01 |
| Havells India Ltd. | 1194.8 | 1207.8 | 13.00 | 1.09 |
| HBL Engineering Ltd. | 745.8 | 753.25 | 7.45 | 1.00 |
| HCL Technologies Ltd. | 1146.6 | 1178.1 | 31.50 | 2.75 |
| HDFC Asset Management Company Ltd. | 2625.1 | 2664.4 | 39.30 | 1.50 |
| HDFC Life Insurance Company Ltd. | 604.95 | 611.5 | 6.55 | 1.08 |
| Hero MotoCorp Ltd. | 4957 | 5015.5 | 58.50 | 1.18 |
| Hexaware Technologies Ltd. | 486.95 | 506.7 | 19.75 | 4.06 |
| Himadri Speciality Chemical Ltd. | 551.5 | 569.55 | 18.05 | 3.27 |
| Hindustan Aeronautics Ltd. | 4326.5 | 4330.1 | 3.60 | 0.08 |
| Hindustan Petroleum Corporation Ltd. | 358.9 | 371.1 | 12.20 | 3.40 |
| Hitachi Energy India Ltd. | 32800 | 33385 | 585.00 | 1.78 |
| Home First Finance Company India Ltd. | 1066 | 1077 | 11.00 | 1.03 |
| Honasa Consumer Ltd. | 348.25 | 354.7 | 6.45 | 1.85 |
| Honeywell Automation India Ltd. | 28685 | 29065 | 380.00 | 1.32 |
| Housing & Urban Development Corporation Ltd. | 201.16 | 203.8 | 2.64 | 1.31 |
| Hyundai Motor India Ltd. | 1781.9 | 1787 | 5.10 | 0.29 |
| ICICI Lombard General Insurance Company Ltd. | 1813 | 1820.1 | 7.10 | 0.39 |
| ICICI Prudential Life Insurance Company Ltd. | 515.4 | 522.1 | 6.70 | 1.30 |
| IDBI Bank Ltd. | 69.5 | 73.5 | 4.00 | 5.76 |
| IDFC First Bank Ltd. | 67.59 | 67.92 | 0.33 | 0.49 |
| IIFL Finance Ltd. | 455.85 | 461.6 | 5.75 | 1.26 |
| Indegene Ltd. | 510 | 518.7 | 8.70 | 1.71 |
| Indiamart Intermesh Ltd. | 1949 | 1980.1 | 31.10 | 1.60 |
| Indian Bank | 810 | 818.1 | 8.10 | 1.00 |
| Indian Energy Exchange Ltd. | 123.5 | 125.66 | 2.16 | 1.75 |
| Indian Oil Corporation Ltd. | 131.81 | 134.94 | 3.13 | 2.37 |
| Indian Overseas Bank | 33.43 | 33.6 | 0.17 | 0.51 |
| Indian Renewable Energy Development Agency Ltd. | 126.92 | 129 | 2.08 | 1.64 |
| Indraprastha Gas Ltd. | 151.64 | 157.31 | 5.67 | 3.74 |
| Indus Towers Ltd. | 430.9 | 437.6 | 6.70 | 1.55 |
| IndusInd Bank Ltd. | 892.15 | 897.6 | 5.45 | 0.61 |
| Info Edge (India) Ltd. | 925.95 | 935.75 | 9.80 | 1.06 |
| Infosys Ltd. | 1142.5 | 1198 | 55.50 | 4.86 |
| Inox India Ltd. | 1401.9 | 1438.6 | 36.70 | 2.62 |
| Inox Wind Ltd. | 94.75 | 96.5 | 1.75 | 1.85 |
| Intellect Design Arena Ltd. | 691.15 | 697.65 | 6.50 | 0.94 |
| International Gemological Institute Ltd. | 313.3 | 332.35 | 19.05 | 6.08 |
| Inventurus Knowledge Solutions Ltd. | 1595.4 | 1605.4 | 10.00 | 0.63 |
| Ipca Laboratories Ltd. | 1646.3 | 1658.1 | 11.80 | 0.72 |
| IRB Infrastructure Developers Ltd. | 20.22 | 20.26 | 0.04 | 0.20 |
| Ircon International Ltd. | 140.63 | 141.43 | 0.80 | 0.57 |
| ITC Hotels Ltd. | 153.44 | 156.5 | 3.06 | 1.99 |
| ITC Ltd. | 310.15 | 310.55 | 0.40 | 0.13 |
| ITI Ltd. | 284.25 | 285.95 | 1.70 | 0.60 |
| JB Chemicals & Pharmaceuticals Ltd. | 2125.3 | 2173.6 | 48.30 | 2.27 |
| JBM Auto Ltd. | 619.15 | 624.7 | 5.55 | 0.90 |
| Jindal Saw Ltd. | 220.75 | 224.29 | 3.54 | 1.60 |
| JIO Financial Services Ltd. | 232.63 | 234.5 | 1.87 | 0.80 |
| JK Cement Ltd. | 5413.5 | 5437.5 | 24.00 | 0.44 |
| JK Paper Ltd. | 371.35 | 397.2 | 25.85 | 6.96 |
| JK Tyre & Industries Ltd. | 359.7 | 368.45 | 8.75 | 2.43 |
| JSW Dulux Ltd. | 2928.7 | 2931.2 | 2.50 | 0.09 |
| JSW Energy Ltd. | 529.05 | 534.95 | 5.90 | 1.12 |
| Jubilant FoodWorks Ltd. | 456.95 | 473.4 | 16.45 | 3.60 |
| Jubilant Ingrevia Ltd. | 721.45 | 726.65 | 5.20 | 0.72 |
| Jubilant Pharmova Ltd. | 1009.75 | 1011.8 | 2.05 | 0.20 |
| Jupiter Wagons Ltd. | 270.45 | 273.95 | 3.50 | 1.29 |
| Jyoti CNC Automation Ltd. | 681.65 | 682.25 | 0.60 | 0.09 |
| K.P.R. Mill Ltd. | 911.9 | 955.1 | 43.20 | 4.74 |
| Kajaria Ceramics Ltd. | 1047.6 | 1052.1 | 4.50 | 0.43 |
| Kalpataru Projects International Ltd. | 1238.6 | 1252.8 | 14.20 | 1.15 |
| Karur Vysya Bank Ltd. | 292 | 292.65 | 0.65 | 0.22 |
| KFin Technologies Ltd. | 813.3 | 825.3 | 12.00 | 1.48 |
| KNR Constructions Ltd. | 124.96 | 127.02 | 2.06 | 1.65 |
| KPIT Technologies Ltd. | 707.75 | 742.3 | 34.55 | 4.88 |
| KRBL Ltd. | 328.65 | 333.15 | 4.50 | 1.37 |
| Krishna Institute of Medical Sciences Ltd | 716.85 | 739.8 | 22.95 | 3.20 |
| L&T Technology Services Ltd. | 3549.5 | 3702.3 | 152.80 | 4.30 |
| Larsen & Toubro Ltd. | 3917.8 | 3925.2 | 7.40 | 0.19 |
| Latent View Analytics Ltd. | 308.7 | 325.45 | 16.75 | 5.43 |
| Laurus Labs Ltd. | 1327.3 | 1343.3 | 16.00 | 1.21 |
| Laxmi Organic Industries Ltd. | 151.09 | 157.09 | 6.00 | 3.97 |
| Lemon Tree Hotels Ltd. | 108.85 | 110.99 | 2.14 | 1.97 |
| Life Insurance Corporation of India | 791.4 | 804.2 | 12.80 | 1.62 |
| Linde India Ltd. | 7221 | 7400 | 179.00 | 2.48 |
| Lodha Developers Ltd. | 857.75 | 888.65 | 30.90 | 3.60 |
| LTM Ltd. | 4074.6 | 4255.5 | 180.90 | 4.44 |
| Lupin Ltd. | 2252.4 | 2289.2 | 36.80 | 1.63 |
| Mahanagar Gas Ltd. | 1058.7 | 1061.5 | 2.80 | 0.26 |
| Mahindra & Mahindra Financial Services Ltd. | 317.25 | 319.85 | 2.60 | 0.82 |
| Mahindra & Mahindra Ltd. | 3083.7 | 3097 | 13.30 | 0.43 |
| Manappuram Finance Ltd. | 306.1 | 309.9 | 3.80 | 1.24 |
| Mankind Pharma Ltd. | 2495.7 | 2496.1 | 0.40 | 0.02 |
| Mastek Ltd. | 1552 | 1655.7 | 103.70 | 6.68 |
| Max Financial Services Ltd. | 1601.7 | 1618.9 | 17.20 | 1.07 |
| Max Healthcare Institute Ltd. | 1058.55 | 1076.95 | 18.40 | 1.74 |
| Medplus Health Services Ltd. | 928 | 929.8 | 1.80 | 0.19 |
| Metro Brands Ltd. | 1038.4 | 1049.6 | 11.20 | 1.08 |
| Metropolis Healthcare Ltd. | 507.4 | 509.35 | 1.95 | 0.38 |
| Minda Corporation Ltd. | 515.35 | 522.35 | 7.00 | 1.36 |
| MMTC Ltd. | 61.87 | 64.95 | 3.08 | 4.98 |
| Motherson Sumi Wiring India Ltd. | 39.23 | 39.44 | 0.21 | 0.54 |
| Motilal Oswal Financial Services Ltd. | 834.3 | 850.8 | 16.50 | 1.98 |
| Mphasis Ltd. | 2148.5 | 2220 | 71.50 | 3.33 |
| Multi Commodity Exchange Of India Ltd. | 3348.4 | 3421 | 72.60 | 2.17 |
| Muthoot Finance Ltd. | 3290.9 | 3293.2 | 2.30 | 0.07 |
| Narayana Hrudayalaya Ltd. | 1866.2 | 1886.2 | 20.00 | 1.07 |
| Nava Ltd. | 599.85 | 602.4 | 2.55 | 0.43 |
| Navin Fluorine International Ltd. | 6904.5 | 7080.5 | 176.00 | 2.55 |
| NBCC (India) Ltd. | 91.66 | 93.93 | 2.27 | 2.48 |
| Nestle India Ltd. | 1431.7 | 1432.8 | 1.10 | 0.08 |
| Network 18 Media & Investments Ltd. | 31.4 | 32.22 | 0.82 | 2.61 |
| Neuland Laboratories Ltd. | 16327 | 16790 | 463.00 | 2.84 |
| NHPC Ltd. | 77.71 | 79.1 | 1.39 | 1.79 |
| NLC India Ltd. | 348.15 | 357.75 | 9.60 | 2.76 |
| NMDC Steel Ltd. | 42.55 | 43.23 | 0.68 | 1.60 |
| NTPC Green Energy Ltd. | 106.97 | 107.7 | 0.73 | 0.68 |
| NTPC Ltd. | 388.3 | 389.6 | 1.30 | 0.33 |
| Nuvama Wealth Management Ltd. | 1439.6 | 1444 | 4.40 | 0.31 |
| Nuvoco Vistas Corporation Ltd. | 314.1 | 317.25 | 3.15 | 1.00 |
| Oberoi Realty Ltd. | 1600.7 | 1608 | 7.30 | 0.46 |
| Olectra Greentech Ltd. | 1204.7 | 1221.4 | 16.70 | 1.39 |
| One97 Communications Ltd. | 1105.1 | 1122 | 16.90 | 1.53 |
| Onesource Specialty Pharma Ltd. | 1811.3 | 1849.5 | 38.20 | 2.11 |
| Oracle Financial Services Software Ltd. | 9408.5 | 9645.5 | 237.00 | 2.52 |
| Page Industries Ltd. | 37505 | 38730 | 1225.00 | 3.27 |
| Patanjali Foods Ltd. | 456.75 | 471 | 14.25 | 3.12 |
| PB Fintech Ltd. | 1748.3 | 1809.2 | 60.90 | 3.48 |
| PCBL Chemical Ltd. | 267.5 | 273.85 | 6.35 | 2.37 |
| Persistent Systems Ltd. | 4944.1 | 5175 | 230.90 | 4.67 |
| Petronet LNG Ltd. | 265.15 | 265.3 | 0.15 | 0.06 |
| PG Electroplast Ltd. | 458.6 | 469.6 | 11.00 | 2.40 |
| PI Industries Ltd. | 3096.3 | 3184 | 87.70 | 2.83 |
| Pidilite Industries Ltd. | 1450.2 | 1456.8 | 6.60 | 0.46 |
| PNB Housing Finance Ltd. | 1045.2 | 1063.9 | 18.70 | 1.79 |
| PNC Infratech Ltd. | 211.85 | 214.46 | 2.61 | 1.23 |
| Poly Medicure Ltd. | 1452.2 | 1460.8 | 8.60 | 0.59 |
| Polycab India Ltd. | 9151 | 9167 | 16.00 | 0.17 |
| Power Finance Corporation Ltd. | 429.8 | 432.2 | 2.40 | 0.56 |
| Power Grid Corporation Of India Ltd. | 296.55 | 299.15 | 2.60 | 0.88 |
| Praj Industries Ltd. | 364.7 | 385.4 | 20.70 | 5.68 |
| Premier Energies Ltd. | 986.9 | 997.8 | 10.90 | 1.10 |
| Prestige Estates Projects Ltd. | 1342.7 | 1384.6 | 41.90 | 3.12 |
| Prince Pipes and Fittings Ltd. | 252.85 | 267.5 | 14.65 | 5.79 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9669 | 9720 | 51.00 | 0.53 |
| Punjab National Bank | 99.49 | 101.35 | 1.86 | 1.87 |
| PVR Inox Ltd. | 1007.9 | 1014 | 6.10 | 0.61 |
| Quess Corp Ltd. | 199.79 | 205.64 | 5.85 | 2.93 |
| Radico Khaitan Ltd. | 3471.4 | 3599.1 | 127.70 | 3.68 |
| Rainbow Children's Medicare Ltd. | 1351.3 | 1353.6 | 2.30 | 0.17 |
| Rajesh Exports Ltd. | 105.64 | 107.7 | 2.06 | 1.95 |
| Ramkrishna Forgings Ltd. | 564.8 | 568.55 | 3.75 | 0.66 |
| Rashtriya Chemicals and Fertilizers Ltd. | 121.67 | 124.55 | 2.88 | 2.37 |
| Ratnamani Metals & Tubes Ltd. | 2466.4 | 2535.8 | 69.40 | 2.81 |
| RattanIndia Enterprises Ltd. | 33.55 | 34.46 | 0.91 | 2.71 |
| Raymond Ltd. | 502.55 | 515 | 12.45 | 2.48 |
| RBL Bank Ltd. | 325.6 | 330.85 | 5.25 | 1.61 |
| REC Ltd. | 333.7 | 334.55 | 0.85 | 0.25 |
| Redington Ltd. | 218.77 | 221.49 | 2.72 | 1.24 |
| Reliance Power Ltd. | 26.7 | 27.05 | 0.35 | 1.31 |
| Restaurant Brands Asia Ltd. | 67.91 | 68.28 | 0.37 | 0.54 |
| RHI Magnesita India Ltd. | 380.8 | 384.95 | 4.15 | 1.09 |
| Route Mobile Ltd. | 500.8 | 519.95 | 19.15 | 3.82 |
| Safari Industries (India) Ltd. | 1426.4 | 1427.7 | 1.30 | 0.09 |
| Sagility Ltd. | 41.38 | 41.41 | 0.03 | 0.07 |
| Samvardhana Motherson International Ltd. | 128.75 | 131.69 | 2.94 | 2.28 |
| Sanofi India Ltd. | 3196.9 | 3240.2 | 43.30 | 1.35 |
| Sapphire Foods India Ltd. | 180.31 | 184.44 | 4.13 | 2.29 |
| Sarda Energy & Minerals Ltd. | 536.8 | 537.2 | 0.40 | 0.07 |
| Saregama India Ltd. | 392.35 | 394.35 | 2.00 | 0.51 |
| SBI Cards And Payment Services Ltd. | 624 | 624.65 | 0.65 | 0.10 |
| SBI Life Insurance Company Ltd. | 1860.4 | 1885.2 | 24.80 | 1.33 |
| Schaeffler India Ltd. | 3974.2 | 3986.9 | 12.70 | 0.32 |
| Schneider Electric Infrastructure Ltd. | 1201.1 | 1253 | 51.90 | 4.32 |
| Shree Renuka Sugars Ltd. | 23.15 | 23.66 | 0.51 | 2.20 |
| Shyam Metalics And Energy Ltd. | 886.65 | 903.5 | 16.85 | 1.90 |
| Siemens Energy India Ltd. | 3060.7 | 3112.3 | 51.60 | 1.69 |
| Siemens Ltd. | 3535.1 | 3556 | 20.90 | 0.59 |
| SJVN Ltd. | 73.13 | 74.6 | 1.47 | 2.01 |
| Sobha Ltd. | 1382.2 | 1396.1 | 13.90 | 1.01 |
| Solar Industries India Ltd. | 18019 | 18147 | 128.00 | 0.71 |
| Sona BLW Precision Forgings Ltd. | 567.55 | 580.25 | 12.70 | 2.24 |
| Sonata Software Ltd. | 259.95 | 264.7 | 4.75 | 1.83 |
| Star Health and Allied Insurance Company Ltd. | 499.6 | 517.85 | 18.25 | 3.65 |
| State Bank Of India | 939.4 | 948.7 | 9.30 | 0.99 |
| Steel Authority Of India Ltd. | 192.73 | 199.26 | 6.53 | 3.39 |
| Sterling and Wilson Renewable Energy Ltd. | 195.16 | 198.46 | 3.30 | 1.69 |
| Sumitomo Chemical India Ltd. | 449.65 | 468.5 | 18.85 | 4.19 |
| Sun Pharma Advanced Research Company Ltd. | 162.23 | 179.62 | 17.39 | 10.72 |
| Sun TV Network Ltd. | 521.1 | 525.65 | 4.55 | 0.87 |
| Sundram Fasteners Ltd. | 832.7 | 854.65 | 21.95 | 2.64 |
| Swan Corp Ltd. | 312.65 | 317.25 | 4.60 | 1.47 |
| Syngene International Ltd. | 466.3 | 471.5 | 5.20 | 1.12 |
| Syrma SGS Technology Ltd. | 969.95 | 984.8 | 14.85 | 1.53 |
| Tanla Platforms Ltd. | 494.8 | 522.55 | 27.75 | 5.61 |
| Tata Chemicals Ltd. | 730.35 | 738.7 | 8.35 | 1.14 |
| Tata Consultancy Services Ltd. | 2283.2 | 2329.5 | 46.30 | 2.03 |
| Tata Elxsi Ltd. | 4154.6 | 4182.3 | 27.70 | 0.67 |
| Tata Investment Corporation Ltd. | 662.7 | 663.85 | 1.15 | 0.17 |
| Tata Motors Passenger Vehicles Ltd. | 353.15 | 361.7 | 8.55 | 2.42 |
| Tata Power Company Ltd. | 404.35 | 415.35 | 11.00 | 2.72 |
| Tata Technologies Ltd. | 629.4 | 659.8 | 30.40 | 4.83 |
| Tata Teleservices (Maharashtra) Ltd. | 41.67 | 42.19 | 0.52 | 1.25 |
| Tech Mahindra Ltd. | 1430 | 1469.7 | 39.70 | 2.78 |
| Techno Electric & Engineering Company Ltd. | 1186 | 1198.8 | 12.80 | 1.08 |
| Tejas Networks Ltd. | 436.7 | 461 | 24.30 | 5.56 |
| The Federal Bank Ltd. | 283.95 | 286.7 | 2.75 | 0.97 |
| The Fertilisers And Chemicals Travancore Ltd. | 865.65 | 870.7 | 5.05 | 0.58 |
| The Great Eastern Shipping Company Ltd. | 1696.5 | 1731.1 | 34.60 | 2.04 |
| The India Cements Ltd. | 403.9 | 407.15 | 3.25 | 0.80 |
| The Indian Hotels Company Ltd. | 648.55 | 654.15 | 5.60 | 0.86 |
| The Jammu & Kashmir Bank Ltd. | 127.53 | 133.07 | 5.54 | 4.34 |
| The New India Assurance Company Ltd. | 162.59 | 164.92 | 2.33 | 1.43 |
| The Ramco Cements Ltd. | 891.85 | 907.7 | 15.85 | 1.78 |
| Thermax Ltd. | 4393.3 | 4431.8 | 38.50 | 0.88 |
| Timken India Ltd. | 3435 | 3547.6 | 112.60 | 3.28 |
| Torrent Pharmaceuticals Ltd. | 4393.7 | 4465 | 71.30 | 1.62 |
| Transformers & Rectifiers (India) Ltd. | 292.45 | 297.85 | 5.40 | 1.85 |
| Trent Ltd. | 4032.3 | 4073.5 | 41.20 | 1.02 |
| Trident Ltd. | 24.32 | 24.46 | 0.14 | 0.58 |
| Triveni Engineering & Industries Ltd. | 368.8 | 374.2 | 5.40 | 1.46 |
| Tube Investments of India Ltd. | 2815 | 2900.8 | 85.80 | 3.05 |
| TVS Supply Chain Solutions Ltd. | 110.33 | 112.13 | 1.80 | 1.63 |
| UCO Bank | 24.68 | 24.84 | 0.16 | 0.65 |
| Union Bank Of India | 158.89 | 159.05 | 0.16 | 0.10 |
| Usha Martin Ltd. | 469.25 | 470.7 | 1.45 | 0.31 |
| Vaibhav Global Ltd. | 210.51 | 223.57 | 13.06 | 6.20 |
| Vardhman Textiles Ltd. | 595.75 | 613.05 | 17.30 | 2.90 |
| Varroc Engineering Ltd. | 549.65 | 560 | 10.35 | 1.88 |
| Varun Beverages Ltd. | 511.5 | 517.4 | 5.90 | 1.15 |
| Vedant Fashions Ltd. | 431.4 | 431.95 | 0.55 | 0.13 |
| Vedanta Ltd. | 327 | 337.3 | 10.30 | 3.15 |
| VIP Industries Ltd. | 292.45 | 295.35 | 2.90 | 0.99 |
| Vishal Mega Mart Ltd. | 121.63 | 121.67 | 0.04 | 0.03 |
| Vodafone Idea Ltd. | 12.86 | 13.59 | 0.73 | 5.68 |
| Voltas Ltd. | 1252.8 | 1303.9 | 51.10 | 4.08 |
| Waaree Energies Ltd. | 2997.5 | 3037 | 39.50 | 1.32 |
| Welspun Living Ltd. | 138.67 | 140.34 | 1.67 | 1.20 |
| Wipro Ltd. | 192.17 | 195.21 | 3.04 | 1.58 |
| Wockhardt Ltd. | 1571.5 | 1620.2 | 48.70 | 3.10 |
| Yes Bank Ltd. | 21.81 | 21.99 | 0.18 | 0.83 |
| Zee Entertainment Enterprises Ltd. | 84.57 | 87.58 | 3.01 | 3.56 |
| Zensar Technologies Ltd. | 486.25 | 493.6 | 7.35 | 1.51 |
| Zydus Lifesciences Ltd. | 991.1 | 1021.3 | 30.20 | 3.05 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1104.9 | 1100.2 | -4.70 | -0.43 |
| ABB India Ltd. | 6413.5 | 6338 | -75.50 | -1.18 |
| Abbott India Ltd. | 27925 | 27790 | -135.00 | -0.48 |
| Adani Ports and Special Economic Zone Ltd. | 1787.7 | 1766.3 | -21.40 | -1.20 |
| Aether Industries Ltd. | 1114.9 | 1094 | -20.90 | -1.87 |
| Afcons Infrastructure Ltd. | 317.55 | 311 | -6.55 | -2.06 |
| Alok Industries Ltd. | 13.18 | 12.95 | -0.23 | -1.75 |
| Amber Enterprises India Ltd. | 7153.5 | 7124 | -29.50 | -0.41 |
| Anand Rathi Wealth Ltd. | 3575.7 | 3570 | -5.70 | -0.16 |
| Anupam Rasayan India Ltd. | 1361.1 | 1355.2 | -5.90 | -0.43 |
| APL Apollo Tubes Ltd. | 1876 | 1867.3 | -8.70 | -0.46 |
| Apollo Tyres Ltd. | 375.15 | 372 | -3.15 | -0.84 |
| Aptus Value Housing Finance India Ltd. | 257.1 | 254.7 | -2.40 | -0.93 |
| Asian Paints Ltd. | 2614 | 2602.1 | -11.90 | -0.46 |
| Aster DM Healthcare Ltd. | 755.25 | 747.6 | -7.65 | -1.01 |
| Astral Ltd. | 1545.7 | 1451.5 | -94.20 | -6.09 |
| AU Small Finance Bank Ltd. | 979 | 977.2 | -1.80 | -0.18 |
| Authum Investment & Infrastructure Ltd. | 497.5 | 490.35 | -7.15 | -1.44 |
| Avenue Supermarts Ltd. | 4304.7 | 4254 | -50.70 | -1.18 |
| Bajaj Finserv Ltd. | 1753.1 | 1751.9 | -1.20 | -0.07 |
| Bajaj Holdings & Investment Ltd. | 10367 | 10311 | -56.00 | -0.54 |
| Balaji Amines Ltd. | 1763 | 1718.5 | -44.50 | -2.52 |
| Berger Paints India Ltd. | 524.6 | 508.8 | -15.80 | -3.01 |
| Bharat Electronics Ltd. | 426.6 | 422.85 | -3.75 | -0.88 |
| Bharat Forge Ltd. | 1891 | 1864.8 | -26.20 | -1.39 |
| Bharti Airtel Ltd. | 1938.1 | 1915.3 | -22.80 | -1.18 |
| Birla Corporation Ltd. | 1011.4 | 994.5 | -16.90 | -1.67 |
| Brigade Enterprises Ltd. | 663.45 | 661.35 | -2.10 | -0.32 |
| Can Fin Homes Ltd. | 843.25 | 839.2 | -4.05 | -0.48 |
| Carborundum Universal Ltd. | 1098.25 | 1078.45 | -19.80 | -1.80 |
| CCL Products (India) Ltd. | 1090.4 | 1089.8 | -0.60 | -0.06 |
| Century Plyboards (India) Ltd. | 769.65 | 767.65 | -2.00 | -0.26 |
| Chambal Fertilisers and Chemicals Ltd. | 457.3 | 453.35 | -3.95 | -0.86 |
| Chennai Petroleum Corporation Ltd. | 987.9 | 981.8 | -6.10 | -0.62 |
| Cholamandalam Investment and Finance Company Ltd. | 1527.9 | 1512.1 | -15.80 | -1.03 |
| Cipla Ltd. | 1426.2 | 1410.8 | -15.40 | -1.08 |
| Coal India Ltd. | 462.1 | 456.3 | -5.80 | -1.26 |
| Cummins India Ltd. | 5298.5 | 5250.5 | -48.00 | -0.91 |
| Dabur India Ltd. | 456.35 | 453.55 | -2.80 | -0.61 |
| Data Patterns (India) Ltd. | 3752.2 | 3636.3 | -115.90 | -3.09 |
| DCM Shriram Ltd. | 1099.5 | 1094.2 | -5.30 | -0.48 |
| DOMS Industries Ltd. | 2282.8 | 2275 | -7.80 | -0.34 |
| Easy Trip Planners Ltd. | 8.23 | 8 | -0.23 | -2.79 |
| Eicher Motors Ltd. | 6913 | 6886 | -27.00 | -0.39 |
| Escorts Kubota Ltd. | 2971 | 2895.2 | -75.80 | -2.55 |
| Fortis Healthcare Ltd. | 962.15 | 961.85 | -0.30 | -0.03 |
| FSN E-Commerce Ventures Ltd. | 272.7 | 271.85 | -0.85 | -0.31 |
| GAIL (India) Ltd. | 160.22 | 156.51 | -3.71 | -2.32 |
| GE Vernova T&D India Ltd. | 4426.8 | 4378.2 | -48.60 | -1.10 |
| General Insurance Corporation of India | 391.8 | 389.55 | -2.25 | -0.57 |
| Gillette India Ltd. | 7732 | 7663 | -69.00 | -0.89 |
| Global Health Ltd. | 1239.2 | 1234 | -5.20 | -0.42 |
| GMM Pfaudler Ltd. | 870.45 | 865.75 | -4.70 | -0.54 |
| GMR Airports Ltd. | 95.04 | 94.31 | -0.73 | -0.77 |
| Godrej Industries Ltd. | 1156.25 | 1140.35 | -15.90 | -1.38 |
| Graphite India Ltd. | 761.05 | 748.75 | -12.30 | -1.62 |
| Grasim Industries Ltd. | 2943.8 | 2939.9 | -3.90 | -0.13 |
| Gujarat Ambuja Exports Ltd. | 161.98 | 161.44 | -0.54 | -0.33 |
| HDFC Bank Ltd. | 768.65 | 761.65 | -7.00 | -0.91 |
| HEG Ltd. | 606.5 | 591.35 | -15.15 | -2.50 |
| HFCL Ltd. | 139.69 | 137.31 | -2.38 | -1.70 |
| Hindalco Industries Ltd. | 1053.1 | 1048.5 | -4.60 | -0.44 |
| Hindustan Copper Ltd. | 581.15 | 569.25 | -11.90 | -2.05 |
| Hindustan Unilever Ltd. | 2254.2 | 2234.1 | -20.10 | -0.89 |
| Hindustan Zinc Ltd. | 636.5 | 633.25 | -3.25 | -0.51 |
| ICICI Bank Ltd. | 1251.1 | 1239.8 | -11.30 | -0.90 |
| Indian Railway Catering And Tourism Corporation Ltd. | 531.85 | 530.5 | -1.35 | -0.25 |
| Indian Railway Finance Corporation Ltd. | 97.66 | 97.44 | -0.22 | -0.23 |
| Indigo Paints Ltd. | 962.25 | 958.9 | -3.35 | -0.35 |
| Interglobe Aviation Ltd. | 4275.7 | 4231.1 | -44.60 | -1.04 |
| Jai Balaji Industries Ltd. | 1034.55 | 77.75 | -956.80 | -92.48 |
| Jaiprakash Power Ventures Ltd. | 19.05 | 18.93 | -0.12 | -0.63 |
| Jindal Stainless Ltd. | 748.65 | 739 | -9.65 | -1.29 |
| Jindal Steel Ltd. | 1231.8 | 1227.2 | -4.60 | -0.37 |
| JK Lakshmi Cement Ltd. | 645.8 | 643.75 | -2.05 | -0.32 |
| JSW Holdings Ltd. | 12672 | 12665 | -7.00 | -0.06 |
| JSW Infrastructure Ltd. | 270.45 | 267.45 | -3.00 | -1.11 |
| JSW Steel Ltd. | 1292.8 | 1285.7 | -7.10 | -0.55 |
| Jyothy Labs Ltd. | 214.9 | 213.4 | -1.50 | -0.70 |
| Kalyan Jewellers India Ltd. | 346.1 | 344.95 | -1.15 | -0.33 |
| Kansai Nerolac Paints Ltd. | 217.72 | 215.75 | -1.97 | -0.90 |
| Kaynes Technology India Ltd. | 3118.2 | 3084.8 | -33.40 | -1.07 |
| KEC International Ltd. | 487.6 | 468.9 | -18.70 | -3.84 |
| KEI Industries Ltd. | 5088.1 | 5079.1 | -9.00 | -0.18 |
| Kirloskar Brothers Ltd. | 1634.4 | 1627.1 | -7.30 | -0.45 |
| Kirloskar Oil Engines Ltd. | 1700 | 1659.9 | -40.10 | -2.36 |
| Kotak Mahindra Bank Ltd. | 391.8 | 381.5 | -10.30 | -2.63 |
| KSB Ltd. | 840.2 | 838.45 | -1.75 | -0.21 |
| L&T Finance Ltd. | 278.75 | 277.65 | -1.10 | -0.39 |
| Leela Palaces Hotels & Resorts Ltd. | 413.35 | 408.25 | -5.10 | -1.23 |
| LIC Housing Finance Ltd. | 545.55 | 543 | -2.55 | -0.47 |
| Lloyds Metals & Energy Ltd. | 1697.1 | 1664.2 | -32.90 | -1.94 |
| Maharashtra Scooters Ltd. | 11882 | 11500 | -382.00 | -3.21 |
| Maharashtra Seamless Ltd. | 636.6 | 636.45 | -0.15 | -0.02 |
| Mahindra Holidays & Resorts India Ltd. | 229.13 | 223.24 | -5.89 | -2.57 |
| Mangalore Refinery And Petrochemicals Ltd. | 148.24 | 146.2 | -2.04 | -1.38 |
| Marico Ltd. | 833.75 | 831.85 | -1.90 | -0.23 |
| Maruti Suzuki India Ltd. | 13016 | 13002 | -14.00 | -0.11 |
| Mazagon Dock Shipbuilders Ltd. | 2444.3 | 2421.6 | -22.70 | -0.93 |
| Meesho Ltd. | 190.4 | 189.56 | -0.84 | -0.44 |
| MRF Ltd. | 129110 | 127160 | -1950.00 | -1.51 |
| MTAR Technologies Ltd. | 7110.5 | 6833 | -277.50 | -3.90 |
| Natco Pharma Ltd. | 1165.6 | 1131.6 | -34.00 | -2.92 |
| National Aluminium Company Ltd. | 400.45 | 399.1 | -1.35 | -0.34 |
| NCC Ltd. | 152.7 | 149.28 | -3.42 | -2.24 |
| Netweb Technologies India Ltd. | 3806.1 | 3750.6 | -55.50 | -1.46 |
| Nippon Life India Asset Management Ltd. | 1083 | 1082.8 | -0.20 | -0.02 |
| NMDC Ltd. | 90.14 | 89.03 | -1.11 | -1.23 |
| Oil & Natural Gas Corporation Ltd. | 297.2 | 296.5 | -0.70 | -0.24 |
| Oil India Ltd. | 506.05 | 501.8 | -4.25 | -0.84 |
| Piramal Pharma Ltd. | 175.08 | 173.22 | -1.86 | -1.06 |
| Poonawalla Fincorp Ltd. | 415.15 | 408.35 | -6.80 | -1.64 |
| Rail Vikas Nigam Ltd. | 276.8 | 272.55 | -4.25 | -1.54 |
| Railtel Corporation Of India Ltd. | 318.2 | 317.7 | -0.50 | -0.16 |
| Raymond Lifestyle Ltd. | 749.7 | 748.65 | -1.05 | -0.14 |
| Reliance Industries Ltd. | 1335.9 | 1323.5 | -12.40 | -0.93 |
| Rites Ltd. | 207.2 | 205.78 | -1.42 | -0.69 |
| RR Kabel Ltd. | 1947.9 | 1946.4 | -1.50 | -0.08 |
| Sammaan Capital Ltd. | 139.64 | 138.93 | -0.71 | -0.51 |
| SBFC Finance Ltd. | 90.4 | 90.14 | -0.26 | -0.29 |
| Shree Cement Ltd. | 24475 | 24420 | -55.00 | -0.22 |
| Shriram Finance Ltd. | 933.7 | 927.3 | -6.40 | -0.69 |
| Signatureglobal (India) Ltd. | 841 | 838.35 | -2.65 | -0.32 |
| SKF India Ltd. | 1661.3 | 1642.5 | -18.80 | -1.13 |
| SRF Ltd. | 2639.9 | 2636.9 | -3.00 | -0.11 |
| Sterlite Technologies Ltd. | 421.9 | 400.85 | -21.05 | -4.99 |
| Sun Pharmaceutical Industries Ltd. | 1905.8 | 1883.1 | -22.70 | -1.19 |
| Sundaram Finance Ltd. | 4658.4 | 4573.3 | -85.10 | -1.83 |
| Sunteck Realty Ltd. | 301.65 | 297.3 | -4.35 | -1.44 |
| Supreme Industries Ltd. | 3504.2 | 3450.6 | -53.60 | -1.53 |
| Suzlon Energy Ltd. | 53.25 | 53.07 | -0.18 | -0.34 |
| Tamilnad Mercantile Bank Ltd. | 686.75 | 680.7 | -6.05 | -0.88 |
| Tata Communications Ltd. | 1668.4 | 1649.7 | -18.70 | -1.12 |
| Tata Consumer Products Ltd. | 1231 | 1211.5 | -19.50 | -1.58 |
| Tata Motors Ltd. | 379.8 | 373 | -6.80 | -1.79 |
| Tata Steel Ltd. | 209.71 | 209.44 | -0.27 | -0.13 |
| The Phoenix Mills Ltd. | 1724.6 | 1722.8 | -1.80 | -0.10 |
| Titagarh Rail Systems Ltd. | 753.15 | 742.55 | -10.60 | -1.41 |
| Titan Company Ltd. | 4169.7 | 4105.5 | -64.20 | -1.54 |
| Torrent Power Ltd. | 1523.5 | 1479.1 | -44.40 | -2.91 |
| Triveni Turbine Ltd. | 596.65 | 567.4 | -29.25 | -4.90 |
| TVS Motor Company Ltd. | 3291 | 3286.9 | -4.10 | -0.12 |
| Ujjivan Small Finance Bank Ltd. | 54.15 | 54.06 | -0.09 | -0.17 |
| Ultratech Cement Ltd. | 11561 | 11374 | -187.00 | -1.62 |
| United Breweries Ltd. | 1354.5 | 1350 | -4.50 | -0.33 |
| United Spirits Ltd. | 1315.7 | 1305.1 | -10.60 | -0.81 |
| UNO Minda Ltd. | 1067.8 | 1052.6 | -15.20 | -1.42 |
| UPL Ltd. | 637.85 | 632.6 | -5.25 | -0.82 |
| UTI Asset Management Company Ltd. | 947.1 | 941.7 | -5.40 | -0.57 |
| V-Guard Industries Ltd. | 317.45 | 313.65 | -3.80 | -1.20 |
| Vijaya Diagnostic Centre Ltd. | 1302.8 | 1300.1 | -2.70 | -0.21 |
| Welspun Corp Ltd. | 1297.9 | 1279.2 | -18.70 | -1.44 |
| Westlife Foodworld Ltd | 466.9 | 465 | -1.90 | -0.41 |
| Whirlpool Of India Ltd. | 854.95 | 852.15 | -2.80 | -0.33 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14358 | 14319 | -39.00 | -0.27 |
Market Stats
Advances
385
Declines
155
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1104 | 1121.5 | 1092 | 1104.9 | 1100.2 | -4.70 | -0.43 | 359999 | 39.61 | 1318 | 395.1 | 2026-05-19 15:09:58 |
| 3M India Ltd. | 3MINDIA | 31700 | 32275 | 31600 | 31705 | 31830 | 125.00 | 0.39 | 3275 | 10.42 | 40856.5 | 21300.45 | 2026-05-19 15:09:57 |
| Aarti Industries Ltd. | AARTIIND | 460 | 471.6 | 458 | 461.2 | 469.3 | 8.10 | 1.76 | 380409 | 17.85 | 924.4 | 338.05 | 2026-05-19 15:09:57 |
| Aavas Financiers Ltd. | AAVAS | 1339.6 | 1351.5 | 1324.2 | 1339.2 | 1340.4 | 1.20 | 0.09 | 81951 | 10.98 | 2339.35 | 1060.4 | 2026-05-19 15:09:57 |
| ABB India Ltd. | ABB | 6430.5 | 6463.5 | 6315 | 6413.5 | 6338 | -75.50 | -1.18 | 300918 | 190.72 | 9149.95 | 2640 | 2026-05-19 15:09:56 |
| Abbott India Ltd. | ABBOTINDIA | 27945 | 28015 | 27685 | 27925 | 27790 | -135.00 | -0.48 | 4172 | 11.59 | 37000 | 17325 | 2026-05-19 15:09:57 |
| ACC Ltd. | ACC | 1367.5 | 1373.1 | 1353.3 | 1359.6 | 1359.6 | 0.00 | 0.00 | 89888 | 12.22 | 2844 | 1251.7 | 2026-05-19 15:09:55 |
| Action Construction Equipment Ltd. | ACE | 883 | 893 | 876.2 | 880.8 | 882.5 | 1.70 | 0.19 | 141899 | 12.52 | 1695 | 217.8 | 2026-05-19 15:09:57 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1345 | 1361.1 | 1311.3 | 1328.3 | 1331.1 | 2.80 | 0.21 | 2903006 | 386.42 | 4236.75 | 588 | 2026-05-19 15:09:54 |
| Adani Enterprises Ltd. | ADANIENT | 2734.7 | 2774.5 | 2697 | 2689.8 | 2730 | 40.20 | 1.49 | 3865366 | 1055.24 | 4190 | 1017.45 | 2026-05-19 15:09:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1390 | 1443 | 1377.1 | 1369 | 1382.1 | 13.10 | 0.96 | 8090981 | 1118.25 | 2572 | 439.1 | 2026-05-19 15:09:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1790.8 | 1805 | 1763.5 | 1787.7 | 1766.3 | -21.40 | -1.20 | 2001248 | 353.48 | 1823.9 | 395.1 | 2026-05-19 15:09:59 |
| Adani Power Ltd. | ADANIPOWER | 223.8 | 225 | 218.35 | 219.3 | 219.65 | 0.35 | 0.16 | 32401278 | 711.69 | 895.85 | 128.1 | 2026-05-19 15:09:59 |
| Adani Total Gas Ltd. | ATGL | 623.35 | 636.4 | 614.4 | 610.1 | 625.55 | 15.45 | 2.53 | 3563051 | 222.89 | 4000 | 462.8 | 2026-05-19 15:09:56 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351.85 | 353.85 | 346.35 | 350.1 | 352.65 | 2.55 | 0.73 | 1373377 | 48.43 | 375.95 | 105.3 | 2026-05-19 11:04:55 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 62.35 | 63.3 | 62.11 | 61.96 | 63.19 | 1.23 | 1.99 | 561722 | 3.55 | 364.4 | 53.51 | 2026-05-19 11:04:55 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 104.48 | 104.7 | 103.23 | 103.57 | 103.77 | 0.20 | 0.19 | 130416 | 1.35 | 2026-05-19 11:04:50 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1235 | 1289 | 1235 | 1241.1 | 1273.5 | 32.40 | 2.61 | 104040 | 13.25 | 3140 | 588 | 2026-05-19 15:09:58 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 990.4 | 1040.8 | 981.1 | 987.2 | 1033.9 | 46.70 | 4.73 | 227809 | 23.55 | 1123.5 | 307 | 2026-05-19 15:09:58 |
| Aegis Logistics Ltd. | AEGISLOG | 687 | 708.7 | 687 | 685.95 | 701.5 | 15.55 | 2.27 | 411266 | 28.85 | 1015.55 | 246.6 | 2026-05-19 15:09:57 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 198.49 | 199.49 | 195 | 197.29 | 199.32 | 2.03 | 1.03 | 97616 | 1.95 | 2026-05-19 11:04:55 | ||
| Aether Industries Ltd. | AETHER | 1110 | 1110 | 1081.1 | 1114.9 | 1094 | -20.90 | -1.87 | 176681 | 19.33 | 1275.1 | 725 | 2026-05-19 15:09:57 |
| Afcons Infrastructure Ltd. | AFCONS | 296.5 | 313.8 | 289.8 | 317.55 | 311 | -6.55 | -2.06 | 3107727 | 96.65 | 2026-05-19 11:04:55 | ||
| Affle 3i Ltd. | AFFLE | 1451.9 | 1503.6 | 1451.4 | 1456.2 | 1458.9 | 2.70 | 0.19 | 167738 | 24.47 | 2185.9 | 866.5 | 2026-05-19 15:09:56 |
| AIA Engineering Ltd. | AIAENG | 3876 | 4040.9 | 3867.3 | 3883.3 | 4000 | 116.70 | 3.01 | 30967 | 12.39 | 4949.95 | 2383.5 | 2026-05-19 15:09:57 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3249.1 | 3314.9 | 3172.1 | 3214.1 | 3248.1 | 34.00 | 1.06 | 146790 | 47.68 | 3485 | 1111.6 | 2026-05-19 15:09:58 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 519.75 | 530.9 | 517.95 | 519.75 | 528.5 | 8.75 | 1.68 | 98374 | 5.20 | 2026-05-19 11:04:50 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 728 | 747 | 727.55 | 724.4 | 742 | 17.60 | 2.43 | 71942 | 5.34 | 1303.9 | 462.3 | 2026-05-19 11:04:54 |
| Alkem Laboratories Ltd. | ALKEM | 5465 | 5605.5 | 5445.5 | 5468 | 5470.5 | 2.50 | 0.05 | 95872 | 52.45 | 6439.9 | 2855 | 2026-05-19 15:09:56 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1719.2 | 1803.9 | 1706.3 | 1711 | 1773.1 | 62.10 | 3.63 | 136653 | 24.23 | 3199 | 1212 | 2026-05-19 15:09:57 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.71 | 8.97 | 8.54 | 8.57 | 8.66 | 0.09 | 1.05 | 2407496 | 2.08 | 495 | 7.11 | 2026-05-19 15:09:57 |
| Alok Industries Ltd. | ALOKINDS | 13.22 | 13.29 | 12.85 | 13.18 | 12.95 | -0.23 | -1.75 | 6896389 | 8.93 | 39.05 | 10.1 | 2026-05-19 15:09:57 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 809.95 | 826.6 | 809.15 | 809.15 | 819 | 9.85 | 1.22 | 290022 | 23.75 | 1775.95 | 479.15 | 2026-05-19 15:09:57 |
| Amber Enterprises India Ltd. | AMBER | 7158 | 7208 | 6955 | 7153.5 | 7124 | -29.50 | -0.41 | 1035304 | 737.55 | 8974 | 1762.5 | 2026-05-19 15:09:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 430.5 | 434.6 | 428.8 | 430.15 | 432.25 | 2.10 | 0.49 | 1500719 | 64.87 | 706.95 | 315.3 | 2026-05-19 15:09:57 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3572 | 3594.9 | 3531.2 | 3575.7 | 3570 | -5.70 | -0.16 | 176048 | 62.85 | 4646 | 639.5 | 2026-05-19 15:09:57 |
| Angel One Ltd. | ANGELONE | 303.95 | 328.45 | 303.9 | 303.95 | 326.35 | 22.40 | 7.37 | 18271966 | 596.31 | 3896 | 208.63 | 2026-05-19 15:09:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1378.2 | 1378.2 | 1351.2 | 1361.1 | 1355.2 | -5.90 | -0.43 | 143778 | 19.48 | 1415 | 570 | 2026-05-19 15:09:58 |
| Apar Industries Ltd. | APARINDS | 12220 | 12393 | 11864 | 12154 | 12334 | 180.00 | 1.48 | 73708 | 90.91 | 13024 | 1153 | 2026-05-19 15:09:56 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1882 | 1888.9 | 1853.6 | 1876 | 1867.3 | -8.70 | -0.46 | 91394 | 17.07 | 2301.4 | 941 | 2026-05-19 11:04:54 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8030 | 8093.5 | 7983 | 8020.5 | 8026 | 5.50 | 0.07 | 313595 | 251.69 | 8180 | 3987.85 | 2026-05-19 15:09:56 |
| Apollo Tyres Ltd. | APOLLOTYRE | 378.95 | 379.65 | 370 | 375.15 | 372 | -3.15 | -0.84 | 2444741 | 90.94 | 584.9 | 225.45 | 2026-05-19 15:09:57 |
| Aptus Value Housing Finance India Ltd. | APTUS | 255.8 | 257.9 | 253.75 | 257.1 | 254.7 | -2.40 | -0.93 | 438847 | 11.18 | 401.65 | 193.03 | 2026-05-19 15:09:57 |
| Archean Chemical Industries Ltd. | ACI | 543.95 | 544.85 | 534.5 | 539.25 | 539.65 | 0.40 | 0.07 | 58529 | 3.16 | 837.7 | 408.35 | 2026-05-19 15:09:56 |
| Asahi India Glass Ltd. | ASAHIINDIA | 800.5 | 845.95 | 796.4 | 802.7 | 841 | 38.30 | 4.77 | 120360 | 10.12 | 1074 | 419.65 | 2026-05-19 15:09:59 |
| Ashok Leyland Ltd. | ASHOKLEY | 150.61 | 153.16 | 149.02 | 151.14 | 151.47 | 0.33 | 0.22 | 19229223 | 291.27 | 264.65 | 114.96 | 2026-05-19 15:09:56 |
| Asian Paints Ltd. | ASIANPAINT | 2629 | 2646 | 2598.1 | 2614 | 2602.1 | -11.90 | -0.46 | 584568 | 152.11 | 3582.9 | 2115 | 2026-05-19 15:09:59 |
| Aster DM Healthcare Ltd. | ASTERDM | 759 | 759 | 745.5 | 755.25 | 747.6 | -7.65 | -1.01 | 246519 | 18.43 | 770 | 200.6 | 2026-05-19 15:09:58 |
| Astral Ltd. | ASTRAL | 1545 | 1545.7 | 1440.5 | 1545.7 | 1451.5 | -94.20 | -6.09 | 2156319 | 312.99 | 2454 | 1232.3 | 2026-05-19 15:09:56 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8524.5 | 8736 | 8489.5 | 8513.5 | 8700 | 186.50 | 2.19 | 4704 | 4.09 | 10691 | 2911 | 2026-05-19 15:09:49 |
| Atul Ltd. | ATUL | 6905 | 7135 | 6905 | 6882.5 | 7058 | 175.50 | 2.55 | 24510 | 17.30 | 9812.9 | 4752 | 2026-05-19 15:09:56 |
| AU Small Finance Bank Ltd. | AUBANK | 980 | 982.9 | 968.6 | 979 | 977.2 | -1.80 | -0.18 | 390123 | 38.12 | 1079.55 | 478.35 | 2026-05-19 11:04:55 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1500.5 | 1530 | 1499.8 | 1500.5 | 1511 | 10.50 | 0.70 | 1373608 | 207.55 | 1592 | 397.2 | 2026-05-19 15:09:57 |
| Authum Investment & Infrastructure Ltd. | AIIL | 497.5 | 498.85 | 483.45 | 497.5 | 490.35 | -7.15 | -1.44 | 69938 | 3.43 | 2026-05-19 11:04:55 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1263 | 1285.9 | 1243.5 | 1257.1 | 1269.6 | 12.50 | 0.99 | 262225 | 33.29 | 1593.8 | 321.1 | 2026-05-19 15:09:57 |
| Avenue Supermarts Ltd. | DMART | 4304 | 4315.5 | 4221.1 | 4304.7 | 4254 | -50.70 | -1.18 | 104489 | 44.45 | 5484.85 | 3292 | 2026-05-19 11:04:58 |
| AWL Agri Business Ltd. | AWL | 200.19 | 203.4 | 199.52 | 199.37 | 202.66 | 3.29 | 1.65 | 1261239 | 25.56 | 841.7 | 171.19 | 2026-05-19 15:09:57 |
| Axis Bank Ltd. | AXISBANK | 1238.5 | 1249.8 | 1231.3 | 1237.9 | 1238.8 | 0.90 | 0.07 | 8422822 | 1043.42 | 1418.3 | 707.7 | 2026-05-19 15:09:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10198.5 | 10285 | 10143 | 10198.5 | 10219.5 | 21.00 | 0.21 | 133378 | 136.31 | 12774 | 3461.25 | 2026-05-19 15:09:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 927.6 | 930 | 920.1 | 921.1 | 921.65 | 0.55 | 0.06 | 5813080 | 535.76 | 9788 | 787.9 | 2026-05-19 15:09:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1745.2 | 1765 | 1743 | 1753.1 | 1751.9 | -1.20 | -0.07 | 514814 | 90.19 | 2195 | 1215 | 2026-05-19 15:09:56 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10367 | 10475 | 10285 | 10367 | 10311 | -56.00 | -0.54 | 25190 | 25.97 | 14763 | 5276.95 | 2026-05-19 15:09:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84 | 84.39 | 83.48 | 83.79 | 83.95 | 0.16 | 0.19 | 831111 | 6.98 | 2026-05-19 11:04:54 | ||
| Balaji Amines Ltd. | BALAMINES | 1746 | 1780 | 1702 | 1763 | 1718.5 | -44.50 | -2.52 | 398261 | 68.44 | 3844 | 968.1 | 2026-05-19 15:09:57 |
| Balkrishna Industries Ltd. | BALKRISIND | 2119 | 2147.9 | 2105.1 | 2117.1 | 2129.7 | 12.60 | 0.60 | 112746 | 24.01 | 3375 | 1796.3 | 2026-05-19 15:09:58 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 541.4 | 563.4 | 534.65 | 541.1 | 550.3 | 9.20 | 1.70 | 1146239 | 63.08 | 691.8 | 307.3 | 2026-05-19 15:09:56 |
| Bandhan Bank Ltd. | BANDHANBNK | 191 | 192.51 | 189 | 190.34 | 191.35 | 1.01 | 0.53 | 4063742 | 77.76 | 314.8 | 128.16 | 2026-05-19 15:09:57 |
| Bank Of Baroda | BANKBARODA | 260.2 | 262.4 | 259.7 | 260.05 | 260.7 | 0.65 | 0.25 | 6926462 | 180.57 | 325.5 | 117 | 2026-05-19 15:09:56 |
| Bank Of India | BANKINDIA | 139.69 | 139.9 | 138.02 | 138.22 | 138.68 | 0.46 | 0.33 | 11671312 | 161.86 | 178.36 | 45.85 | 2026-05-19 15:09:57 |
| Bank Of Maharashtra | MAHABANK | 77.8 | 78.6 | 77.42 | 77.8 | 78.37 | 0.57 | 0.73 | 6667079 | 52.25 | 85.9 | 16.9 | 2026-05-19 15:09:53 |
| BASF India Ltd. | BASF | 3844 | 3970 | 3722.6 | 3831.4 | 3838.4 | 7.00 | 0.18 | 166354 | 63.85 | 8750 | 2193 | 2026-05-19 15:09:57 |
| Bata India Ltd. | BATAINDIA | 679.35 | 701.25 | 679.35 | 679.35 | 692.95 | 13.60 | 2.00 | 191238 | 13.25 | 1989 | 605 | 2026-05-19 15:09:57 |
| Bayer CropScience Ltd. | BAYERCROP | 4300 | 4358 | 4290.5 | 4300 | 4352.4 | 52.40 | 1.22 | 15714 | 6.84 | 7196.85 | 3920.45 | 2026-05-19 15:09:57 |
| BEML Ltd. | BEML | 1766 | 1834.9 | 1762.5 | 1767.4 | 1827 | 59.60 | 3.37 | 210097 | 38.38 | 5488 | 1128 | 2026-05-19 15:09:57 |
| Berger Paints India Ltd. | BERGEPAINT | 525 | 528.1 | 505 | 524.6 | 508.8 | -15.80 | -3.01 | 306258 | 15.58 | 759 | 391.1 | 2026-05-19 15:09:57 |
| Bharat Dynamics Ltd. | BDL | 1312 | 1328.9 | 1296.8 | 1309.2 | 1313.9 | 4.70 | 0.36 | 568444 | 74.69 | 2958 | 785.75 | 2026-05-19 15:09:59 |
| Bharat Electronics Ltd. | BEL | 428.4 | 430.9 | 422.4 | 426.6 | 422.85 | -3.75 | -0.88 | 9675982 | 409.15 | 473.45 | 87 | 2026-05-19 15:09:59 |
| Bharat Forge Ltd. | BHARATFORG | 1885 | 1902.8 | 1861 | 1891 | 1864.8 | -26.20 | -1.39 | 805458 | 150.20 | 2044 | 677.35 | 2026-05-19 15:09:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 397 | 404.4 | 391.1 | 395.25 | 401.75 | 6.50 | 1.64 | 10084559 | 405.15 | 417.9 | 51.35 | 2026-05-19 15:09:56 |
| Bharat Petroleum Corporation Ltd. | BPCL | 282 | 289.8 | 282 | 280.8 | 286.5 | 5.70 | 2.03 | 6008036 | 172.13 | 687.95 | 234.01 | 2026-05-19 15:09:56 |
| Bharti Airtel Ltd. | BHARTIARTL | 1928.4 | 1942 | 1909.4 | 1938.1 | 1915.3 | -22.80 | -1.18 | 7564828 | 1448.89 | 2174.5 | 686.2 | 2026-05-19 15:09:59 |
| Bikaji Foods International Ltd. | BIKAJI | 659 | 680 | 658 | 659.5 | 679.65 | 20.15 | 3.06 | 79640 | 5.41 | 1007.95 | 303 | 2026-05-19 15:09:57 |
| Biocon Ltd. | BIOCON | 427 | 435.75 | 425.15 | 426.25 | 427.45 | 1.20 | 0.28 | 3657791 | 156.35 | 435.75 | 191.55 | 2026-05-19 15:09:57 |
| Birla Corporation Ltd. | BIRLACORPN | 1011.4 | 1012.75 | 991.8 | 1011.4 | 994.5 | -16.90 | -1.67 | 46308 | 4.61 | 1802 | 769.6 | 2026-05-19 15:09:58 |
| Birlasoft Ltd. | BSOFT | 312 | 328.9 | 312 | 309.6 | 320.8 | 11.20 | 3.62 | 2623977 | 84.18 | 861.85 | 250.25 | 2026-05-19 15:09:57 |
| BLS International Services Ltd. | BLS | 258 | 268.9 | 257.1 | 254.7 | 262.65 | 7.95 | 3.12 | 2336838 | 61.38 | 521.8 | 110.075 | 2026-05-19 15:09:57 |
| Blue Dart Express Ltd. | BLUEDART | 4899.5 | 4968.5 | 4887.5 | 4899.5 | 4917 | 17.50 | 0.36 | 7943 | 3.91 | 9640 | 4683 | 2026-05-19 15:09:57 |
| Blue Jet Healthcare Ltd. | BLUEJET | 421.05 | 438 | 419 | 421.05 | 435.95 | 14.90 | 3.54 | 113230 | 4.94 | 2026-05-19 11:04:56 | ||
| Blue Star Ltd. | BLUESTARCO | 1633.8 | 1694.5 | 1633.7 | 1633.8 | 1682.3 | 48.50 | 2.97 | 325824 | 54.81 | 2417 | 493.5 | 2026-05-19 15:09:56 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1495 | 1541 | 1495 | 1496.8 | 1529.4 | 32.60 | 2.18 | 30053 | 4.60 | 2975 | 781.05 | 2026-05-19 15:09:57 |
| Borosil Renewables Ltd. | BORORENEW | 500.65 | 533.65 | 500.65 | 498.5 | 527.55 | 29.05 | 5.83 | 1080801 | 57.02 | 721 | 374.4 | 2026-05-19 15:09:58 |
| Bosch Ltd. | BOSCHLTD | 37205 | 37650 | 36920 | 37155 | 37180 | 25.00 | 0.07 | 17669 | 65.69 | 41945 | 15300 | 2026-05-19 15:09:58 |
| Brainbees Solutions Ltd. | FIRSTCRY | 218.85 | 238 | 218.85 | 216.91 | 228.81 | 11.90 | 5.49 | 13299116 | 304.30 | 2026-05-19 11:04:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 664.95 | 667 | 657.05 | 663.45 | 661.35 | -2.10 | -0.32 | 218065 | 14.42 | 1453.1 | 430.7 | 2026-05-19 15:09:57 |
| Britannia Industries Ltd. | BRITANNIA | 5375 | 5470.5 | 5375 | 5380.5 | 5425 | 44.50 | 0.83 | 217657 | 118.08 | 6469.9 | 3564.1 | 2026-05-19 15:09:56 |
| BSE Ltd. | BSE | 4155.4 | 4298.9 | 4119 | 4120.7 | 4244 | 123.30 | 2.99 | 4091706 | 1736.52 | 7588 | 406.2 | 2026-05-19 11:04:59 |
| Campus Activewear Ltd. | CAMPUS | 231.11 | 236 | 230.33 | 230.96 | 232.3 | 1.34 | 0.58 | 84177 | 1.96 | 639.3 | 210 | 2026-05-19 15:09:58 |
| Can Fin Homes Ltd. | CANFINHOME | 843.25 | 845.95 | 831.15 | 843.25 | 839.2 | -4.05 | -0.48 | 75964 | 6.37 | 964.9 | 452 | 2026-05-19 15:09:57 |
| Canara Bank | CANBK | 125.09 | 126.76 | 125.09 | 124.9 | 126.19 | 1.29 | 1.03 | 16281310 | 205.45 | 632.9 | 78.6 | 2026-05-19 15:09:56 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1987.3 | 2060 | 1987.3 | 1986.1 | 2037.5 | 51.40 | 2.59 | 184234 | 37.54 | 2641 | 575 | 2026-05-19 15:09:57 |
| Capri Global Capital Ltd. | CGCL | 187.23 | 187.78 | 184.92 | 186.3 | 187.64 | 1.34 | 0.72 | 606547 | 11.38 | 1049 | 150.51 | 2026-05-19 11:04:50 |
| Carborundum Universal Ltd. | CARBORUNIV | 1096.7 | 1107.05 | 1075.2 | 1098.25 | 1078.45 | -19.80 | -1.80 | 142908 | 15.41 | 1841.15 | 735.2 | 2026-05-19 15:09:57 |
| Castrol India Ltd. | CASTROLIND | 182.22 | 183.17 | 181.93 | 182.22 | 183.17 | 0.95 | 0.52 | 447430 | 8.20 | 284.4 | 107.4 | 2026-05-19 15:09:57 |
| CCL Products (India) Ltd. | CCL | 1090.4 | 1098.9 | 1081.2 | 1090.4 | 1089.8 | -0.60 | -0.06 | 78333 | 8.54 | 1217.5 | 412.1 | 2026-05-19 15:09:58 |
| CE Info Systems Ltd. | MAPMYINDIA | 949.95 | 989.8 | 940.45 | 939.1 | 967.4 | 28.30 | 3.01 | 154805 | 14.98 | 2747.85 | 795 | 2026-05-19 15:09:54 |
| Ceat Ltd. | CEATLTD | 3174 | 3175 | 3131 | 3130.5 | 3165.2 | 34.70 | 1.11 | 68590 | 21.71 | 4438 | 1324.2 | 2026-05-19 15:09:57 |
| Cello World Ltd. | CELLO | 387.45 | 395.45 | 385.5 | 387.15 | 391.95 | 4.80 | 1.24 | 53023 | 2.08 | 2026-05-19 11:04:55 | ||
| Central Bank Of India | CENTRALBK | 33.8 | 34.35 | 33.8 | 33.77 | 34.13 | 0.36 | 1.07 | 2760944 | 9.42 | 76.9 | 17.65 | 2026-05-19 15:09:57 |
| Central Depository Services (India) Ltd. | CDSL | 1187 | 1209.6 | 1185.3 | 1184.2 | 1206.4 | 22.20 | 1.87 | 735698 | 88.75 | 2989 | 880.9 | 2026-05-19 11:04:59 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 781.2 | 781.2 | 765.65 | 769.65 | 767.65 | -2.00 | -0.26 | 13327 | 1.02 | 935 | 436 | 2026-05-19 15:09:57 |
| Cera Sanitaryware Ltd. | CERA | 5600 | 5791.5 | 5556.5 | 5558.5 | 5758 | 199.50 | 3.59 | 10533 | 6.06 | 10789.95 | 4461.1 | 2026-05-19 15:09:58 |
| CESC Ltd. | CESC | 177.8 | 181.95 | 177.28 | 176.4 | 181.29 | 4.89 | 2.77 | 1616594 | 29.31 | 212.49 | 62.1 | 2026-05-19 15:09:56 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 811 | 828.7 | 807.15 | 808.75 | 819.55 | 10.80 | 1.34 | 1877540 | 153.87 | 886.8 | 212.1 | 2026-05-19 15:09:57 |
| Chalet Hotels Ltd. | CHALET | 787 | 802.9 | 780.1 | 789.85 | 800.35 | 10.50 | 1.33 | 123101 | 9.85 | 1082 | 303.95 | 2026-05-19 15:09:58 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 457.35 | 461 | 453.1 | 457.3 | 453.35 | -3.95 | -0.86 | 780903 | 35.40 | 742.2 | 248.4 | 2026-05-19 15:09:56 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 229.49 | 233.82 | 227.41 | 227.41 | 229.85 | 2.44 | 1.07 | 92841 | 2.13 | 633.9 | 211.03 | 2026-05-19 15:09:57 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 992 | 1006.9 | 980.9 | 987.9 | 981.8 | -6.10 | -0.62 | 497687 | 48.86 | 1275 | 186.6 | 2026-05-19 15:09:57 |
| Choice International Ltd. | CHOICEIN | 656.4 | 667.85 | 656.05 | 655.9 | 658.3 | 2.40 | 0.37 | 714447 | 47.03 | 860.5 | 211.5 | 2026-05-19 15:09:56 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1665.9 | 1704.5 | 1645.2 | 1645.2 | 1698.2 | 53.00 | 3.22 | 38598 | 6.55 | 2231.6 | 511.3 | 2026-05-19 11:04:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1518 | 1538.3 | 1509.7 | 1527.9 | 1512.1 | -15.80 | -1.03 | 857308 | 129.63 | 1831.5 | 658 | 2026-05-19 15:09:57 |
| CIE Automotive India Ltd. | CIEINDIA | 460.05 | 471.5 | 452.55 | 454.55 | 465.35 | 10.80 | 2.38 | 398723 | 18.55 | 622.4 | 250.45 | 2026-05-19 15:09:57 |
| Cipla Ltd. | CIPLA | 1420 | 1426.6 | 1408.7 | 1426.2 | 1410.8 | -15.40 | -1.08 | 1267159 | 178.77 | 1702.05 | 852 | 2026-05-19 15:09:56 |
| City Union Bank Ltd. | CUB | 248.05 | 252.8 | 245.75 | 248.75 | 250.8 | 2.05 | 0.82 | 1209365 | 30.33 | 324.1 | 119.5 | 2026-05-19 15:09:57 |
| Clean Science And Technology Ltd. | CLEAN | 747.55 | 776.1 | 742.4 | 747.75 | 762.45 | 14.70 | 1.97 | 169408 | 12.92 | 1980 | 652 | 2026-05-19 15:09:57 |
| Coal India Ltd. | COALINDIA | 462.1 | 463.25 | 455.7 | 462.1 | 456.3 | -5.80 | -1.26 | 2425702 | 110.68 | 543.55 | 207.6 | 2026-05-19 11:04:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1516 | 1531 | 1501.9 | 1513.5 | 1516 | 2.50 | 0.17 | 576290 | 87.37 | 2979.45 | 329.1 | 2026-05-19 11:04:59 |
| Coforge Ltd. | COFORGE | 1365 | 1447 | 1360.3 | 1348.1 | 1413.4 | 65.30 | 4.84 | 7740600 | 1094.06 | 10026.8 | 1008.1 | 2026-05-19 15:09:59 |
| Cohance Lifesciences Ltd. | COHANCE | 440 | 464 | 418.55 | 428.05 | 430.6 | 2.55 | 0.60 | 9612786 | 413.93 | 1360 | 266.7 | 2026-05-19 15:09:54 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2152 | 2223.7 | 2152 | 2151.2 | 2188.8 | 37.60 | 1.75 | 274768 | 60.14 | 3890 | 1434.6 | 2026-05-19 15:09:57 |
| Computer Age Management Services Ltd. | CAMS | 771.95 | 786.7 | 770.15 | 772.75 | 778.65 | 5.90 | 0.76 | 897581 | 69.89 | 5367.5 | 611.4 | 2026-05-19 15:09:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1127 | 1149.9 | 1127 | 1125.2 | 1146.3 | 21.10 | 1.88 | 68132 | 7.81 | 2026-05-19 15:09:58 | ||
| Container Corporation Of India Ltd. | CONCOR | 501.95 | 510.7 | 501 | 501.95 | 506.4 | 4.45 | 0.89 | 430558 | 21.80 | 1180 | 421.45 | 2026-05-19 15:09:57 |
| Coromandel International Ltd. | COROMANDEL | 1837.2 | 1915.5 | 1829.4 | 1837.2 | 1875.3 | 38.10 | 2.07 | 428869 | 80.43 | 2718.9 | 838 | 2026-05-19 15:09:56 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8400 | 8564 | 8351.5 | 8428.5 | 8535.5 | 107.00 | 1.27 | 26721 | 22.81 | 9738 | 2502.3 | 2026-05-19 15:09:58 |
| CreditAccess Grameen Ltd. | CREDITACC | 1290 | 1318 | 1289.1 | 1298.8 | 1310.4 | 11.60 | 0.89 | 95891 | 12.57 | 1790.75 | 750.2 | 2026-05-19 15:09:58 |
| CRISIL Ltd. | CRISIL | 4096.7 | 4128.1 | 4075 | 4087.5 | 4116 | 28.50 | 0.70 | 44254 | 18.21 | 6950 | 2725 | 2026-05-19 15:09:56 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 295 | 297.7 | 290.5 | 293.3 | 293.95 | 0.65 | 0.22 | 2625966 | 77.19 | 484 | 217.4 | 2026-05-19 15:09:57 |
| Cummins India Ltd. | CUMMINSIND | 5285 | 5361 | 5238 | 5298.5 | 5250.5 | -48.00 | -0.91 | 285044 | 149.66 | 5470.5 | 1103.8 | 2026-05-19 15:09:57 |
| Cyient Ltd. | CYIENT | 875.25 | 910.4 | 875.25 | 876.45 | 905.7 | 29.25 | 3.34 | 347041 | 31.43 | 2381 | 723.8 | 2026-05-19 15:09:57 |
| Dabur India Ltd. | DABUR | 456.35 | 462.25 | 452.85 | 456.35 | 453.55 | -2.80 | -0.61 | 1042934 | 47.30 | 672 | 403.35 | 2026-05-19 15:09:53 |
| Dalmia Bharat Ltd. | DALBHARAT | 1729.5 | 1729.7 | 1697.2 | 1712.6 | 1714.8 | 2.20 | 0.13 | 295618 | 50.69 | 2488.9 | 1476.05 | 2026-05-19 15:09:54 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3770 | 3847.9 | 3628 | 3752.2 | 3636.3 | -115.90 | -3.09 | 710398 | 258.32 | 4303 | 816.1 | 2026-05-19 15:09:53 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1082 | 1115 | 1082 | 1099.5 | 1094.2 | -5.30 | -0.48 | 20557 | 2.25 | 1502.3 | 730.2 | 2026-05-19 15:09:56 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1276.8 | 1357 | 1273 | 1272.4 | 1323.7 | 51.30 | 4.03 | 813699 | 107.71 | 1778.6 | 461 | 2026-05-19 15:09:54 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1768.5 | 1860 | 1760.1 | 1748.5 | 1820 | 71.50 | 4.09 | 251296 | 45.74 | 3169 | 1280 | 2026-05-19 11:04:59 |
| Delhivery Ltd. | DELHIVERY | 460 | 464.55 | 449.05 | 455.75 | 459.75 | 4.00 | 0.88 | 3061831 | 140.77 | 621.95 | 236.53 | 2026-05-19 15:09:53 |
| Devyani International Ltd. | DEVYANI | 116.04 | 118.35 | 115.5 | 116.02 | 117.53 | 1.51 | 1.30 | 2226089 | 26.16 | 227.5 | 91.55 | 2026-05-19 15:09:55 |
| Divi's Laboratories Ltd. | DIVISLAB | 6850 | 6942 | 6835.5 | 6835 | 6917.5 | 82.50 | 1.21 | 284141 | 196.55 | 7071.5 | 2730 | 2026-05-19 15:09:53 |
| Dixon Technologies (India) Ltd. | DIXON | 10820 | 11098 | 10783 | 10780 | 10997 | 217.00 | 2.01 | 304060 | 334.37 | 19148.9 | 2553 | 2026-05-19 11:04:57 |
| DLF Ltd. | DLF | 574.45 | 585.4 | 571.5 | 573.15 | 577.05 | 3.90 | 0.68 | 3811566 | 219.95 | 967.6 | 336.5 | 2026-05-19 15:09:55 |
| DOMS Industries Ltd. | DOMS | 2322 | 2348 | 2251.8 | 2282.8 | 2275 | -7.80 | -0.34 | 40308 | 9.17 | 2026-05-19 11:04:58 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1659.8 | 1719.9 | 1648 | 1646.3 | 1703.3 | 57.00 | 3.46 | 497881 | 84.80 | 3653.95 | 1272.6 | 2026-05-19 15:09:55 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1332 | 1345 | 1318.9 | 1331.2 | 1332 | 0.80 | 0.06 | 1803454 | 240.22 | 7107.45 | 1020 | 2026-05-19 15:09:53 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 781.1 | 798.8 | 776.4 | 781.1 | 789.95 | 8.85 | 1.13 | 260407 | 20.57 | 1246.8 | 433.2 | 2026-05-19 15:09:53 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8.24 | 8.31 | 7.97 | 8.23 | 8 | -0.23 | -2.79 | 14357950 | 11.49 | 73.5 | 5.77 | 2026-05-19 15:09:53 |
| eClerx Services Ltd. | ECLERX | 1492.9 | 1617.6 | 1490 | 1474.4 | 1557 | 82.60 | 5.60 | 1618625 | 252.02 | 4995 | 1221 | 2026-05-19 15:09:56 |
| Eicher Motors Ltd. | EICHERMOT | 6936 | 6974 | 6870 | 6913 | 6886 | -27.00 | -0.39 | 353248 | 243.25 | 8230 | 2836 | 2026-05-19 15:09:54 |
| EIH Ltd. | EIHOTEL | 323 | 330.65 | 320.3 | 322.5 | 326.65 | 4.15 | 1.29 | 121884 | 3.98 | 502.2 | 150.35 | 2026-05-19 15:09:54 |
| Elecon Engineering Company Ltd. | ELECON | 478.1 | 487.45 | 478.1 | 484.3 | 485.35 | 1.05 | 0.22 | 232149 | 11.27 | 1409 | 317.4 | 2026-05-19 15:09:56 |
| Elgi Equipments Ltd. | ELGIEQUIP | 533.45 | 544.2 | 529.05 | 533.45 | 541.9 | 8.45 | 1.58 | 180119 | 9.76 | 798.95 | 357.95 | 2026-05-19 15:09:55 |
| Emami Ltd. | EMAMILTD | 423.7 | 435.95 | 422.3 | 422.3 | 435 | 12.70 | 3.01 | 269679 | 11.73 | 860 | 340.55 | 2026-05-19 15:09:54 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1694 | 1723.8 | 1680.8 | 1686.2 | 1706.9 | 20.70 | 1.23 | 61587 | 10.51 | 2026-05-19 11:04:55 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 253.75 | 262.5 | 253.75 | 252.4 | 261.8 | 9.40 | 3.72 | 755021 | 19.77 | 2026-05-19 11:04:57 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2509 | 2553.7 | 2501 | 2526.7 | 2551.6 | 24.90 | 0.99 | 21260 | 5.42 | 3079.9 | 1179 | 2026-05-19 11:04:52 |
| Engineers India Ltd. | ENGINERSIN | 238.9 | 250.6 | 238 | 237.55 | 245.3 | 7.75 | 3.26 | 4213651 | 103.36 | 303.9 | 62.4 | 2026-05-19 15:09:55 |
| EPL Ltd. | EPL | 211 | 219.16 | 211 | 213.22 | 217.71 | 4.49 | 2.11 | 357870 | 7.79 | 289.9 | 147 | 2026-05-19 15:09:54 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 66.5 | 69.3 | 66.5 | 66.74 | 68.01 | 1.27 | 1.90 | 2782192 | 18.92 | 116.5 | 42.85 | 2026-05-19 15:09:55 |
| Eris Lifesciences Ltd. | ERIS | 1340.8 | 1356.4 | 1322 | 1340.8 | 1352.4 | 11.60 | 0.87 | 16904 | 2.29 | 1910 | 551.3 | 2026-05-19 11:04:59 |
| Escorts Kubota Ltd. | ESCORTS | 2957.5 | 3009.9 | 2869 | 2971 | 2895.2 | -75.80 | -2.55 | 185888 | 53.82 | 4420 | 1645 | 2026-05-19 15:09:55 |
| Eternal Ltd. | ETERNAL | 240.02 | 249.85 | 238.7 | 241.4 | 247.5 | 6.10 | 2.53 | 30302135 | 749.98 | 368.45 | 44.35 | 2026-05-19 15:09:59 |
| Exide Industries Ltd. | EXIDEIND | 343 | 347.9 | 342.45 | 342.85 | 345.25 | 2.40 | 0.70 | 1074099 | 37.08 | 620.35 | 152.7 | 2026-05-19 15:09:54 |
| FDC Ltd. | FDC | 364.9 | 366 | 357.2 | 361.9 | 362.6 | 0.70 | 0.19 | 107904 | 3.91 | 658.85 | 245.25 | 2026-05-19 15:09:55 |
| Finolex Cables Ltd. | FINCABLES | 1029.95 | 1061.4 | 1029.95 | 1022.95 | 1053.8 | 30.85 | 3.02 | 279502 | 29.45 | 1700 | 424.8 | 2026-05-19 15:09:59 |
| Finolex Industries Ltd. | FINPIPE | 163.9 | 167.98 | 163.9 | 163.61 | 166.17 | 2.56 | 1.56 | 145161 | 2.41 | 355.9 | 121.5 | 2026-05-19 15:09:54 |
| Firstsource Solutions Ltd. | FSL | 235.01 | 252.5 | 235.01 | 233.92 | 241.1 | 7.18 | 3.07 | 6325920 | 152.52 | 422.3 | 96.25 | 2026-05-19 15:09:55 |
| Five-Star Business Finance Ltd. | FIVESTAR | 451.95 | 457.55 | 449.6 | 451.45 | 452.6 | 1.15 | 0.25 | 326895 | 14.80 | 943.75 | 338.15 | 2026-05-19 15:09:57 |
| Fortis Healthcare Ltd. | FORTIS | 962.15 | 975 | 955.5 | 962.15 | 961.85 | -0.30 | -0.03 | 874007 | 84.07 | 1104.3 | 245.5 | 2026-05-19 15:09:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 274.95 | 275.2 | 270.4 | 272.7 | 271.85 | -0.85 | -0.31 | 1994058 | 54.21 | 285.6 | 114.25 | 2026-05-19 15:09:54 |
| GAIL (India) Ltd. | GAIL | 160.32 | 161.3 | 156.44 | 160.22 | 156.51 | -3.71 | -2.32 | 14756701 | 230.96 | 246.3 | 83 | 2026-05-19 15:09:59 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2595 | 2685 | 2595 | 2581.7 | 2661 | 79.30 | 3.07 | 1241779 | 330.44 | 3538.4 | 252.25 | 2026-05-19 15:09:53 |
| GE Vernova T&D India Ltd. | GVT&D | 4350 | 4530 | 4321.6 | 4426.8 | 4378.2 | -48.60 | -1.10 | 891076 | 390.13 | 4849 | 98.55 | 2026-05-19 15:09:59 |
| General Insurance Corporation of India | GICRE | 391.75 | 392.4 | 386.05 | 391.8 | 389.55 | -2.25 | -0.57 | 126978 | 4.95 | 525.5 | 117.4 | 2026-05-19 15:09:55 |
| Gillette India Ltd. | GILLETTE | 7750 | 7789.5 | 7652 | 7732 | 7663 | -69.00 | -0.89 | 15250 | 11.69 | 11500 | 4135.25 | 2026-05-19 15:09:54 |
| Gland Pharma Ltd. | GLAND | 2148 | 2273.9 | 2138.5 | 2156.6 | 2248.9 | 92.30 | 4.28 | 2204820 | 495.84 | 2607 | 861 | 2026-05-19 15:09:59 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2400 | 2422.6 | 2377.2 | 2389.8 | 2390.8 | 1.00 | 0.04 | 68129 | 16.29 | 3515.7 | 1227 | 2026-05-19 15:09:53 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2351.5 | 2413.5 | 2335 | 2339.9 | 2408.5 | 68.60 | 2.93 | 769379 | 185.30 | 2474 | 361.4 | 2026-05-19 15:09:59 |
| Global Health Ltd. | MEDANTA | 1240 | 1259.3 | 1218.1 | 1239.2 | 1234 | -5.20 | -0.42 | 287687 | 35.50 | 1513.9 | 390.55 | 2026-05-19 15:09:56 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 874.95 | 885.7 | 859.9 | 870.45 | 865.75 | -4.70 | -0.54 | 102349 | 8.86 | 2110 | 784 | 2026-05-19 15:09:54 |
| GMR Airports Ltd. | GMRAIRPORT | 94.91 | 95.56 | 94.22 | 95.04 | 94.31 | -0.73 | -0.77 | 7112165 | 67.07 | 110.36 | 33.35 | 2026-05-19 15:09:53 |
| Go Digit General Insurance Ltd. | GODIGIT | 307.1 | 309.7 | 305.9 | 307.65 | 307.85 | 0.20 | 0.07 | 119915 | 3.69 | 2026-05-19 11:04:45 | ||
| Godawari Power And Ispat Ltd. | GPIL | 284.9 | 292 | 282.6 | 283.3 | 290.3 | 7.00 | 2.47 | 1995564 | 57.93 | 1223.95 | 145.75 | 2026-05-19 15:09:56 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2329 | 2384.5 | 2295.8 | 2314.9 | 2336.5 | 21.60 | 0.93 | 1116036 | 260.76 | 11465 | 1047 | 2026-05-19 15:09:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 569 | 578.8 | 563.9 | 562.7 | 572.2 | 9.50 | 1.69 | 117617 | 6.73 | 876.7 | 390.85 | 2026-05-19 15:09:54 |
| Godrej Consumer Products Ltd. | GODREJCP | 1025 | 1036.2 | 1020.8 | 1014.4 | 1023.5 | 9.10 | 0.90 | 1192226 | 122.02 | 1541.85 | 793.85 | 2026-05-19 15:09:55 |
| Godrej Industries Ltd. | GODREJIND | 1156.25 | 1179.6 | 1135 | 1156.25 | 1140.35 | -15.90 | -1.38 | 150454 | 17.16 | 1390 | 395 | 2026-05-19 15:09:55 |
| Godrej Properties Ltd. | GODREJPROP | 1689.9 | 1744 | 1686.4 | 1686.3 | 1717 | 30.70 | 1.82 | 430626 | 73.94 | 3402.7 | 1005 | 2026-05-19 15:09:59 |
| Granules India Ltd. | GRANULES | 737 | 773.2 | 734.5 | 731.45 | 768 | 36.55 | 5.00 | 1439794 | 110.58 | 773.2 | 267.75 | 2026-05-19 15:09:59 |
| Graphite India Ltd. | GRAPHITE | 765 | 769.9 | 746.1 | 761.05 | 748.75 | -12.30 | -1.62 | 1302409 | 97.52 | 802.4 | 251.7 | 2026-05-19 15:09:53 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2970 | 2919.9 | 2943.8 | 2939.9 | -3.90 | -0.13 | 533840 | 156.94 | 3007.3 | 1527.05 | 2026-05-19 15:09:59 |
| Gravita India Ltd. | GRAVITA | 1625 | 1641.3 | 1606 | 1625.3 | 1636 | 10.70 | 0.66 | 58138 | 9.51 | 2700 | 280.05 | 2026-05-19 11:04:57 |
| Grindwell Norton Ltd. | GRINDWELL | 1860 | 1900.5 | 1852.1 | 1856.4 | 1879.3 | 22.90 | 1.23 | 101082 | 19.00 | 2960 | 1329 | 2026-05-19 15:09:56 |
| Gujarat Ambuja Exports Ltd. | GAEL | 161.6 | 163.98 | 160.44 | 161.98 | 161.44 | -0.54 | -0.33 | 699312 | 11.29 | 421.2 | 98.72 | 2026-05-19 15:09:54 |
| Gujarat Energy Ltd. | GUJGASLTD | 367.3 | 379.6 | 367.25 | 364.75 | 377.45 | 12.70 | 3.48 | 274015 | 10.34 | 689.95 | 301.5 | 2026-05-19 15:09:55 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3680.5 | 3794 | 3679.2 | 3694.5 | 3742.9 | 48.40 | 1.31 | 61062 | 22.85 | 4880.95 | 2476 | 2026-05-19 15:09:55 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 637 | 647.5 | 633 | 632.8 | 645.95 | 13.15 | 2.08 | 1371017 | 88.56 | 771.9 | 122.7 | 2026-05-19 15:09:54 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 532.9 | 552 | 526 | 519.1 | 548.8 | 29.70 | 5.72 | 6160964 | 338.11 | 800 | 365 | 2026-05-19 15:09:53 |
| Gujarat Pipavav Port Ltd. | GPPL | 154.4 | 154.9 | 152.85 | 152.83 | 154.88 | 2.05 | 1.34 | 309447 | 4.79 | 250.69 | 80.55 | 2026-05-19 11:04:58 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 358.25 | 371.3 | 358.25 | 358.25 | 360.5 | 2.25 | 0.63 | 851356 | 30.69 | 1136 | 330.2 | 2026-05-19 15:09:55 |
| Happy Forgings Ltd. | HAPPYFORGE | 1405 | 1415 | 1324.7 | 1373.3 | 1373.4 | 0.10 | 0.01 | 43766 | 6.01 | 2026-05-19 11:04:59 | ||
| Havells India Ltd. | HAVELLS | 1199.9 | 1218.2 | 1195 | 1194.8 | 1207.8 | 13.00 | 1.09 | 433025 | 52.30 | 2106 | 1024.5 | 2026-05-19 15:09:53 |
| HBL Engineering Ltd. | HBLENGINE | 744 | 764 | 741.15 | 745.8 | 753.25 | 7.45 | 1.00 | 876596 | 66.03 | 1122 | 74.5 | 2026-05-19 15:09:55 |
| HCL Technologies Ltd. | HCLTECH | 1156 | 1198.3 | 1152.3 | 1146.6 | 1178.1 | 31.50 | 2.75 | 5300249 | 624.42 | 2012.2 | 882 | 2026-05-19 15:09:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2625 | 2696.3 | 2600.9 | 2625.1 | 2664.4 | 39.30 | 1.50 | 480432 | 128.01 | 5934.5 | 1589.5 | 2026-05-19 15:09:55 |
| HDFC Bank Ltd. | HDFCBANK | 766.7 | 770.8 | 761.5 | 768.65 | 761.65 | -7.00 | -0.91 | 35294710 | 2688.22 | 2037.7 | 726.65 | 2026-05-19 15:09:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.1 | 617.5 | 603.1 | 604.95 | 611.5 | 6.55 | 1.08 | 1497475 | 91.57 | 820.75 | 457.8 | 2026-05-19 15:09:54 |
| HEG Ltd. | HEG | 606 | 608.7 | 587.55 | 606.5 | 591.35 | -15.15 | -2.50 | 1240725 | 73.37 | 2743 | 331.25 | 2026-05-19 15:09:55 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4944.5 | 5040 | 4932.5 | 4957 | 5015.5 | 58.50 | 1.18 | 487328 | 244.42 | 6388.5 | 2246 | 2026-05-19 15:09:53 |
| Hexaware Technologies Ltd. | HEXT | 493.05 | 511.7 | 491.9 | 486.95 | 506.7 | 19.75 | 4.06 | 1192069 | 60.40 | 2026-05-19 11:04:59 | ||
| HFCL Ltd. | HFCL | 140 | 142.5 | 134.93 | 139.69 | 137.31 | -2.38 | -1.70 | 20008926 | 274.74 | 171 | 55.75 | 2026-05-19 11:04:57 |
| Himadri Speciality Chemical Ltd. | HSCL | 557 | 596.6 | 539.6 | 551.5 | 569.55 | 18.05 | 3.27 | 19502193 | 1110.75 | 688.7 | 80.2 | 2026-05-19 15:09:53 |
| Hindalco Industries Ltd. | HINDALCO | 1052.5 | 1053.4 | 1037.1 | 1053.1 | 1048.5 | -4.60 | -0.44 | 3115396 | 326.65 | 1105 | 358.8 | 2026-05-19 15:09:59 |
| Hindustan Aeronautics Ltd. | HAL | 4325.7 | 4378 | 4285.2 | 4326.5 | 4330.1 | 3.60 | 0.08 | 1261778 | 546.36 | 5674.75 | 1771.25 | 2026-05-19 15:09:59 |
| Hindustan Copper Ltd. | HINDCOPPER | 586.05 | 587 | 569 | 581.15 | 569.25 | -11.90 | -2.05 | 4095192 | 233.12 | 760.05 | 93.85 | 2026-05-19 15:09:53 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 363.15 | 372.4 | 362.55 | 358.9 | 371.1 | 12.20 | 3.40 | 5145880 | 190.96 | 594.8 | 200.05 | 2026-05-19 15:09:54 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2242 | 2282 | 2231.5 | 2254.2 | 2234.1 | -20.10 | -0.89 | 903958 | 201.95 | 3035 | 2022.5 | 2026-05-19 15:09:59 |
| Hindustan Zinc Ltd. | HINDZINC | 637 | 638.55 | 625.6 | 636.5 | 633.25 | -3.25 | -0.51 | 3134353 | 198.48 | 807.7 | 262.65 | 2026-05-19 15:09:53 |
| Hitachi Energy India Ltd. | POWERINDIA | 32965 | 33730 | 32785 | 32800 | 33385 | 585.00 | 1.78 | 43847 | 146.38 | 35095 | 2840.1 | 2026-05-19 11:04:58 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1066 | 1086.3 | 1055.2 | 1066 | 1077 | 11.00 | 1.03 | 108161 | 11.65 | 1519 | 652 | 2026-05-19 15:09:55 |
| Honasa Consumer Ltd. | HONASA | 351 | 354.95 | 348.25 | 348.25 | 354.7 | 6.45 | 1.85 | 187838 | 6.66 | 2026-05-19 11:04:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 28685 | 29265 | 28685 | 28685 | 29065 | 380.00 | 1.32 | 1708 | 4.96 | 59994 | 26220 | 2026-05-19 15:09:54 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 202.3 | 204.13 | 200.34 | 201.16 | 203.8 | 2.64 | 1.31 | 1224388 | 24.95 | 353.7 | 34.35 | 2026-05-19 11:04:57 |
| Hyundai Motor India Ltd. | HYUNDAI | 1782 | 1789.5 | 1765.1 | 1781.9 | 1787 | 5.10 | 0.29 | 730618 | 130.56 | 2026-05-19 11:04:59 | ||
| ICICI Bank Ltd. | ICICIBANK | 1251.1 | 1256.3 | 1229.8 | 1251.1 | 1239.8 | -11.30 | -0.90 | 37084198 | 4597.70 | 1500 | 796 | 2026-05-19 15:09:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1813 | 1824.5 | 1807.8 | 1813 | 1820.1 | 7.10 | 0.39 | 58296 | 10.61 | 2301.9 | 1049.05 | 2026-05-19 11:04:58 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 515.4 | 526.25 | 515.4 | 515.4 | 522.1 | 6.70 | 1.30 | 1073369 | 56.04 | 796.8 | 380.7 | 2026-05-19 11:04:58 |
| IDBI Bank Ltd. | IDBI | 69.9 | 74.8 | 69.84 | 69.5 | 73.5 | 4.00 | 5.76 | 16441655 | 120.85 | 118.38 | 38.65 | 2026-05-19 15:09:54 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.88 | 68.59 | 67.76 | 67.59 | 67.92 | 0.33 | 0.49 | 11111325 | 75.47 | 100.7 | 43.05 | 2026-05-19 15:09:53 |
| IIFL Finance Ltd. | IIFL | 456.3 | 464.35 | 452.85 | 455.85 | 461.6 | 5.75 | 1.26 | 912333 | 42.11 | 703.4 | 279.8 | 2026-05-19 15:09:53 |
| Indegene Ltd. | INDGN | 512.3 | 520 | 508 | 510 | 518.7 | 8.70 | 1.71 | 30767 | 1.60 | 2026-05-19 11:04:27 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1969 | 1981.8 | 1942.4 | 1949 | 1980.1 | 31.10 | 1.60 | 53097 | 10.51 | 3335.55 | 1900.1 | 2026-05-19 15:09:54 |
| Indian Bank | INDIANB | 811.95 | 819.9 | 807 | 810 | 818.1 | 8.10 | 1.00 | 1803421 | 147.54 | 1000.9 | 173 | 2026-05-19 15:09:54 |
| Indian Energy Exchange Ltd. | IEX | 123.5 | 126.22 | 123.4 | 123.5 | 125.66 | 2.16 | 1.75 | 1982046 | 24.91 | 244.4 | 114.6 | 2026-05-19 15:09:53 |
| Indian Oil Corporation Ltd. | IOC | 134.1 | 136.19 | 133.34 | 131.81 | 134.94 | 3.13 | 2.37 | 19909530 | 268.66 | 196.8 | 65.2 | 2026-05-19 15:09:53 |
| Indian Overseas Bank | IOB | 33.39 | 33.68 | 33.35 | 33.43 | 33.6 | 0.17 | 0.51 | 1160092 | 3.90 | 83.75 | 16.8 | 2026-05-19 15:09:54 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.25 | 537.6 | 524.7 | 531.85 | 530.5 | -1.35 | -0.25 | 1032871 | 54.79 | 1138.9 | 492.65 | 2026-05-19 15:09:54 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.48 | 97.26 | 97.66 | 97.44 | -0.22 | -0.23 | 7323961 | 71.36 | 229 | 20.8 | 2026-05-19 15:09:59 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 127.75 | 129.4 | 127.02 | 126.92 | 129 | 2.08 | 1.64 | 2307062 | 29.76 | 2026-05-19 11:04:58 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 979.65 | 981.5 | 956.25 | 962.25 | 958.9 | -3.35 | -0.35 | 41614 | 3.99 | 1731.95 | 708.05 | 2026-05-19 15:09:54 |
| Indraprastha Gas Ltd. | IGL | 152.14 | 159.1 | 152.14 | 151.64 | 157.31 | 5.67 | 3.74 | 13265565 | 208.68 | 570.35 | 141.74 | 2026-05-19 15:09:54 |
| Indus Towers Ltd. | INDUSTOWER | 432 | 438.3 | 430.3 | 430.9 | 437.6 | 6.70 | 1.55 | 2145011 | 93.87 | 481.5 | 135.15 | 2026-05-19 11:04:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 898.5 | 904.1 | 888.8 | 892.15 | 897.6 | 5.45 | 0.61 | 1108019 | 99.46 | 1694.5 | 606 | 2026-05-19 15:09:59 |
| Info Edge (India) Ltd. | NAUKRI | 926 | 959.45 | 926 | 925.95 | 935.75 | 9.80 | 1.06 | 1139042 | 106.59 | 9128.9 | 914.8 | 2026-05-19 15:09:53 |
| Infosys Ltd. | INFY | 1162 | 1198 | 1162 | 1142.5 | 1198 | 55.50 | 4.86 | 29414273 | 3523.83 | 2006.45 | 1089 | 2026-05-19 15:09:59 |
| Inox India Ltd. | INOXINDIA | 1410 | 1438.6 | 1395.2 | 1401.9 | 1438.6 | 36.70 | 2.62 | 61739 | 8.88 | 2026-05-19 11:04:54 | ||
| Inox Wind Ltd. | INOXWIND | 94.75 | 97.97 | 94.65 | 94.75 | 96.5 | 1.75 | 1.85 | 6782333 | 65.45 | 663 | 75.05 | 2026-05-19 15:09:53 |
| Intellect Design Arena Ltd. | INTELLECT | 696 | 723.3 | 693 | 691.15 | 697.65 | 6.50 | 0.94 | 756751 | 52.79 | 1255 | 388.65 | 2026-05-19 15:09:53 |
| Interglobe Aviation Ltd. | INDIGO | 4279 | 4319 | 4230 | 4275.7 | 4231.1 | -44.60 | -1.04 | 488881 | 206.85 | 6232.5 | 1676 | 2026-05-19 15:09:54 |
| International Gemological Institute Ltd. | IGIL | 314 | 334 | 314 | 313.3 | 332.35 | 19.05 | 6.08 | 417202 | 13.87 | 2026-05-19 11:04:59 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1595.4 | 1610.3 | 1586.2 | 1595.4 | 1605.4 | 10.00 | 0.63 | 30744 | 4.94 | 2026-05-19 11:04:59 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1651 | 1662.2 | 1634 | 1646.3 | 1658.1 | 11.80 | 0.72 | 225167 | 37.33 | 1755.9 | 669.8 | 2026-05-19 15:09:55 |
| IRB Infrastructure Developers Ltd. | IRB | 20.26 | 20.37 | 20.01 | 20.22 | 20.26 | 0.04 | 0.20 | 5642033 | 11.43 | 78.15 | 19.72 | 2026-05-19 15:09:53 |
| Ircon International Ltd. | IRCON | 141 | 142.78 | 140.21 | 140.63 | 141.43 | 0.80 | 0.57 | 1403166 | 19.84 | 351.6 | 38.6 | 2026-05-19 15:09:54 |
| ITC Hotels Ltd. | ITCHOTELS | 154.01 | 156.86 | 153.86 | 153.44 | 156.5 | 3.06 | 1.99 | 987993 | 15.46 | 2026-05-19 11:04:57 | ||
| ITC Ltd. | ITC | 311.95 | 314.25 | 308.35 | 310.15 | 310.55 | 0.40 | 0.13 | 16262832 | 505.04 | 528.5 | 287 | 2026-05-19 15:09:53 |
| ITI Ltd. | ITI | 284 | 289.7 | 284 | 284.25 | 285.95 | 1.70 | 0.60 | 253995 | 7.26 | 592.7 | 86.55 | 2026-05-19 15:09:55 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 79.99 | 80 | 76.83 | 1034.55 | 77.75 | -956.80 | -92.48 | 756649 | 5.88 | 1314 | 35.8 | 2026-05-19 15:09:58 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.14 | 19.3 | 18.75 | 19.05 | 18.93 | -0.12 | -0.63 | 73073539 | 138.33 | 27.7 | 5.15 | 2026-05-19 15:09:53 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2125.3 | 2187.4 | 2106.1 | 2125.3 | 2173.6 | 48.30 | 2.27 | 173150 | 37.64 | 3049 | 1260.25 | 2026-05-19 15:09:57 |
| JBM Auto Ltd. | JBMA | 620.7 | 638 | 616.1 | 619.15 | 624.7 | 5.55 | 0.90 | 503630 | 31.46 | 2428.35 | 361 | 2026-05-19 15:09:54 |
| Jindal Saw Ltd. | JINDALSAW | 221.1 | 226.4 | 218.23 | 220.75 | 224.29 | 3.54 | 1.60 | 1933877 | 43.37 | 759.9 | 77.45 | 2026-05-19 15:09:55 |
| Jindal Stainless Ltd. | JSL | 748.5 | 748.5 | 736.1 | 748.65 | 739 | -9.65 | -1.29 | 386348 | 28.55 | 884 | 115.9 | 2026-05-19 15:09:55 |
| Jindal Steel Ltd. | JINDALSTEL | 1237 | 1237.7 | 1221.2 | 1231.8 | 1227.2 | -4.60 | -0.37 | 540794 | 66.37 | 1306.2 | 377 | 2026-05-19 15:09:55 |
| JIO Financial Services Ltd. | JIOFIN | 232.63 | 235 | 232.3 | 232.63 | 234.5 | 1.87 | 0.80 | 3419626 | 80.19 | 2026-05-19 11:04:57 | ||
| JK Cement Ltd. | JKCEMENT | 5413.5 | 5475 | 5380.5 | 5413.5 | 5437.5 | 24.00 | 0.44 | 28510 | 15.50 | 7565.5 | 2425.25 | 2026-05-19 15:09:56 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 646.6 | 654.95 | 643.4 | 645.8 | 643.75 | -2.05 | -0.32 | 24589 | 1.58 | 1021.2 | 451.5 | 2026-05-19 15:09:54 |
| JK Paper Ltd. | JKPAPER | 394.8 | 401.5 | 383.7 | 371.35 | 397.2 | 25.85 | 6.96 | 2921531 | 116.04 | 638.75 | 275.75 | 2026-05-19 15:09:53 |
| JK Tyre & Industries Ltd. | JKTYRE | 360 | 368.8 | 360 | 359.7 | 368.45 | 8.75 | 2.43 | 796738 | 29.36 | 611.9 | 125.05 | 2026-05-19 15:09:54 |
| JM Financial Ltd. | JMFINANCIL | 128.56 | 130.63 | 128.1 | 129.18 | 129.18 | 0.00 | 0.00 | 1612834 | 20.83 | 199.8 | 57.85 | 2026-05-19 15:09:56 |
| JSW Dulux Ltd. | JSWDULUX | 2921.2 | 2943.6 | 2882.6 | 2928.7 | 2931.2 | 2.50 | 0.09 | 6429 | 1.88 | 4649 | 1885 | 2026-05-19 15:09:57 |
| JSW Energy Ltd. | JSWENERGY | 534.9 | 539.5 | 529.05 | 529.05 | 534.95 | 5.90 | 1.12 | 3359005 | 179.69 | 804.9 | 204.65 | 2026-05-19 15:09:54 |
| JSW Holdings Ltd. | JSWHL | 12515 | 12765 | 12445 | 12672 | 12665 | -7.00 | -0.06 | 2300 | 2.91 | 27740 | 3461.25 | 2026-05-19 15:09:58 |
| JSW Infrastructure Ltd. | JSWINFRA | 273.45 | 273.45 | 266.5 | 270.45 | 267.45 | -3.00 | -1.11 | 362130 | 9.69 | 2026-05-19 11:04:58 | ||
| JSW Steel Ltd. | JSWSTEEL | 1298 | 1299.7 | 1282.7 | 1292.8 | 1285.7 | -7.10 | -0.55 | 971481 | 124.90 | 1314 | 614.2 | 2026-05-19 15:09:55 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 454.55 | 478 | 454.5 | 456.95 | 473.4 | 16.45 | 3.60 | 1629786 | 77.15 | 796.75 | 408.8 | 2026-05-19 15:09:54 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 725.45 | 738.95 | 723.1 | 721.45 | 726.65 | 5.20 | 0.72 | 90500 | 6.58 | 885 | 350.45 | 2026-05-19 15:09:54 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1009.75 | 1030 | 999 | 1009.75 | 1011.8 | 2.05 | 0.20 | 251051 | 25.40 | 1309.9 | 268.9 | 2026-05-19 15:09:55 |
| Jupiter Wagons Ltd. | JWL | 273 | 274.35 | 268.5 | 270.45 | 273.95 | 3.50 | 1.29 | 466434 | 12.78 | 748.1 | 57.05 | 2026-05-19 11:04:58 |
| Jyothy Labs Ltd. | JYOTHYLAB | 215 | 217.55 | 213.1 | 214.9 | 213.4 | -1.50 | -0.70 | 584709 | 12.48 | 595.85 | 174.55 | 2026-05-19 15:09:53 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 683.9 | 700 | 678.5 | 681.65 | 682.25 | 0.60 | 0.09 | 440088 | 30.03 | 2026-05-19 11:04:59 | ||
| K.P.R. Mill Ltd. | KPRMILL | 923.35 | 957.85 | 917.3 | 911.9 | 955.1 | 43.20 | 4.74 | 261135 | 24.94 | 1389 | 479.45 | 2026-05-19 15:09:53 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1052.7 | 1060 | 1047.4 | 1047.6 | 1052.1 | 4.50 | 0.43 | 74619 | 7.85 | 1578.7 | 758.7 | 2026-05-19 15:09:54 |
| Kalpataru Projects International Ltd. | KPIL | 1238.9 | 1280 | 1238.6 | 1238.6 | 1252.8 | 14.20 | 1.15 | 274782 | 34.42 | 1449 | 356 | 2026-05-19 15:09:56 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 347.6 | 349.6 | 343.45 | 346.1 | 344.95 | -1.15 | -0.33 | 3162162 | 109.08 | 795.4 | 69 | 2026-05-19 15:09:53 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 217.72 | 219.6 | 213.56 | 217.72 | 215.75 | -1.97 | -0.90 | 514255 | 11.10 | 355 | 157.91 | 2026-05-19 15:09:54 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 293.65 | 298.8 | 291.95 | 292 | 292.65 | 0.65 | 0.22 | 1539475 | 45.05 | 343.45 | 61.5 | 2026-05-19 15:09:54 |
| Kaynes Technology India Ltd. | KAYNES | 3130 | 3167.3 | 3072 | 3118.2 | 3084.8 | -33.40 | -1.07 | 1729056 | 533.38 | 7822 | 666.8 | 2026-05-19 15:09:53 |
| KEC International Ltd. | KEC | 490.4 | 495 | 466 | 487.6 | 468.9 | -18.70 | -3.84 | 3428344 | 160.76 | 1313.25 | 386.5 | 2026-05-19 15:09:54 |
| KEI Industries Ltd. | KEI | 5080 | 5180 | 5028.3 | 5088.1 | 5079.1 | -9.00 | -0.18 | 278732 | 141.57 | 5303 | 1337 | 2026-05-19 15:09:59 |
| KFin Technologies Ltd. | KFINTECH | 815.95 | 833.3 | 809.15 | 813.3 | 825.3 | 12.00 | 1.48 | 957502 | 79.02 | 1641.35 | 272 | 2026-05-19 15:09:53 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1628.1 | 1635.3 | 1610.1 | 1634.4 | 1627.1 | -7.30 | -0.45 | 11365 | 1.85 | 2684 | 286.1 | 2026-05-19 11:04:59 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1691.6 | 1707.5 | 1632.2 | 1700 | 1659.9 | -40.10 | -2.36 | 132950 | 22.07 | 1775 | 156.3 | 2026-05-19 11:04:59 |
| KNR Constructions Ltd. | KNRCON | 125.25 | 128.46 | 124.81 | 124.96 | 127.02 | 2.06 | 1.65 | 692252 | 8.79 | 415.4 | 108.65 | 2026-05-19 15:09:54 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.5 | 391.8 | 380.25 | 391.8 | 381.5 | -10.30 | -2.63 | 17984672 | 686.12 | 2301.9 | 345.5 | 2026-05-19 15:09:54 |
| KPIT Technologies Ltd. | KPITTECH | 712 | 750.9 | 710 | 707.75 | 742.3 | 34.55 | 4.88 | 2968231 | 220.33 | 1928.7 | 521.05 | 2026-05-19 15:09:54 |
| KRBL Ltd. | KRBL | 330.5 | 337.45 | 326.8 | 328.65 | 333.15 | 4.50 | 1.37 | 568897 | 18.95 | 495 | 241.25 | 2026-05-19 15:09:55 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 722.5 | 745 | 716 | 716.85 | 739.8 | 22.95 | 3.20 | 541423 | 40.05 | 2866.15 | 474.05 | 2026-05-19 15:09:54 |
| KSB Ltd. | KSB | 848 | 848 | 833 | 840.2 | 838.45 | -1.75 | -0.21 | 52180 | 4.38 | 5300 | 582.25 | 2026-05-19 15:09:55 |
| L&T Finance Ltd. | LTF | 279 | 281.05 | 274.7 | 278.75 | 277.65 | -1.10 | -0.39 | 1025669 | 28.48 | 329.45 | 72 | 2026-05-19 11:04:59 |
| L&T Technology Services Ltd. | LTTS | 3568.5 | 3723.2 | 3568.5 | 3549.5 | 3702.3 | 152.80 | 4.30 | 60624 | 22.44 | 6000 | 3010 | 2026-05-19 11:04:59 |
| Larsen & Toubro Ltd. | LT | 3940.9 | 3960 | 3910 | 3917.8 | 3925.2 | 7.40 | 0.19 | 2079242 | 816.14 | 4440 | 1797.4 | 2026-05-19 15:09:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 309.5 | 340.85 | 307.1 | 308.7 | 325.45 | 16.75 | 5.43 | 7863034 | 255.90 | 575 | 248 | 2026-05-19 15:09:54 |
| Laurus Labs Ltd. | LAURUSLABS | 1335 | 1346.7 | 1322.1 | 1327.3 | 1343.3 | 16.00 | 1.21 | 642643 | 86.33 | 1346.7 | 278.85 | 2026-05-19 11:04:58 |
| Laxmi Organic Industries Ltd. | LXCHEM | 151.91 | 159.9 | 151.52 | 151.09 | 157.09 | 6.00 | 3.97 | 660694 | 10.38 | 395.8 | 107.6 | 2026-05-19 15:09:53 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 411 | 413.3 | 406 | 413.35 | 408.25 | -5.10 | -1.23 | 43071 | 1.76 | 2026-05-19 11:04:58 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 109.5 | 111.79 | 109.5 | 108.85 | 110.99 | 2.14 | 1.97 | 3341452 | 37.09 | 180.68 | 66.4 | 2026-05-19 15:09:54 |
| LIC Housing Finance Ltd. | LICHSGFIN | 549 | 550 | 541.45 | 545.55 | 543 | -2.55 | -0.47 | 669065 | 36.33 | 826.75 | 315.1 | 2026-05-19 15:09:59 |
| Life Insurance Corporation of India | LICI | 793 | 809 | 793 | 791.4 | 804.2 | 12.80 | 1.62 | 600279 | 48.27 | 1222 | 530.05 | 2026-05-19 15:09:54 |
| Linde India Ltd. | LINDEINDIA | 7200 | 7471.5 | 7200 | 7221 | 7400 | 179.00 | 2.48 | 24473 | 18.11 | 9935.05 | 2933 | 2026-05-19 15:09:53 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1703.7 | 1704.9 | 1650 | 1697.1 | 1664.2 | -32.90 | -1.94 | 261274 | 43.48 | 1846 | 492 | 2026-05-19 15:09:54 |
| Lodha Developers Ltd. | LODHA | 845.7 | 904 | 845.7 | 857.75 | 888.65 | 30.90 | 3.60 | 3101061 | 275.58 | 1649.95 | 355.5 | 2026-05-19 15:09:55 |
| LTM Ltd. | LTM | 4107 | 4284 | 4107 | 4074.6 | 4255.5 | 180.90 | 4.44 | 411094 | 174.94 | 6767.95 | 3802 | 2026-05-19 15:09:59 |
| Lupin Ltd. | LUPIN | 2252.4 | 2294 | 2250.5 | 2252.4 | 2289.2 | 36.80 | 1.63 | 1061070 | 242.90 | 2494 | 623 | 2026-05-19 15:09:55 |
| Mahanagar Gas Ltd. | MGL | 1046.7 | 1078 | 1046.7 | 1058.7 | 1061.5 | 2.80 | 0.26 | 143698 | 15.25 | 1988 | 771.4 | 2026-05-19 15:09:54 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11840 | 11944 | 11390 | 11882 | 11500 | -382.00 | -3.21 | 13358 | 15.36 | 18462 | 4044.6 | 2026-05-19 15:09:55 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 636.95 | 647.95 | 632.35 | 636.6 | 636.45 | -0.15 | -0.02 | 67879 | 4.32 | 1097 | 279.5 | 2026-05-19 15:09:55 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 317.25 | 320.5 | 315.1 | 317.25 | 319.85 | 2.60 | 0.82 | 671444 | 21.48 | 410 | 176.1 | 2026-05-19 15:09:55 |
| Mahindra & Mahindra Ltd. | M&M | 3099.1 | 3158.8 | 3075 | 3083.7 | 3097 | 13.30 | 0.43 | 2749347 | 851.47 | 3839.9 | 1123.4 | 2026-05-19 15:09:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 230.76 | 230.76 | 220.97 | 229.13 | 223.24 | -5.89 | -2.57 | 217986 | 4.87 | 505 | 220.3 | 2026-05-19 15:09:55 |
| Manappuram Finance Ltd. | MANAPPURAM | 302 | 311.1 | 302 | 306.1 | 309.9 | 3.80 | 1.24 | 684758 | 21.22 | 321.6 | 90.5 | 2026-05-19 11:04:58 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 149.41 | 150.99 | 146 | 148.24 | 146.2 | -2.04 | -1.38 | 3507259 | 51.28 | 289.25 | 49.25 | 2026-05-19 15:09:54 |
| Mankind Pharma Ltd. | MANKIND | 2504 | 2549.9 | 2493.7 | 2495.7 | 2496.1 | 0.40 | 0.02 | 500092 | 124.83 | 3054.8 | 1242 | 2026-05-19 15:09:59 |
| Marico Ltd. | MARICO | 830 | 841.75 | 828.5 | 833.75 | 831.85 | -1.90 | -0.23 | 1164541 | 96.87 | 848.8 | 462.7 | 2026-05-19 15:09:54 |
| Maruti Suzuki India Ltd. | MARUTI | 13034 | 13104 | 12942 | 13016 | 13002 | -14.00 | -0.11 | 293014 | 380.98 | 17370 | 8076.05 | 2026-05-19 15:09:54 |
| Mastek Ltd. | MASTEK | 1558.7 | 1687 | 1558.7 | 1552 | 1655.7 | 103.70 | 6.68 | 172601 | 28.58 | 3375 | 1334.2 | 2026-05-19 15:09:55 |
| Max Financial Services Ltd. | MFSL | 1619 | 1640.1 | 1603.7 | 1601.7 | 1618.9 | 17.20 | 1.07 | 566458 | 91.70 | 1892.5 | 599.1 | 2026-05-19 15:09:56 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1061.6 | 1080 | 1054.65 | 1058.55 | 1076.95 | 18.40 | 1.74 | 548949 | 59.12 | 1314.3 | 354.1 | 2026-05-19 11:04:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2460.9 | 2474.1 | 2420 | 2444.3 | 2421.6 | -22.70 | -0.93 | 653817 | 158.33 | 5860 | 278.55 | 2026-05-19 15:09:54 |
| Medplus Health Services Ltd. | MEDPLUS | 939.95 | 940.15 | 919.3 | 928 | 929.8 | 1.80 | 0.19 | 117735 | 10.95 | 1045.3 | 548.25 | 2026-05-19 15:09:56 |
| Meesho Ltd. | MEESHO | 190 | 191.94 | 188.5 | 190.4 | 189.56 | -0.84 | -0.44 | 1884033 | 35.71 | 2026-05-19 11:04:58 | ||
| Metro Brands Ltd. | METROBRAND | 1038.4 | 1054 | 1028.3 | 1038.4 | 1049.6 | 11.20 | 1.08 | 9534 | 1.00 | 1430 | 736.05 | 2026-05-19 15:09:56 |
| Metropolis Healthcare Ltd. | METROPOLIS | 506.9 | 513.2 | 504.2 | 507.4 | 509.35 | 1.95 | 0.38 | 157240 | 8.01 | 2318.3 | 412.25 | 2026-05-19 15:09:54 |
| Minda Corporation Ltd. | MINDACORP | 515.5 | 525 | 515.5 | 515.35 | 522.35 | 7.00 | 1.36 | 39383 | 2.06 | 652 | 185 | 2026-05-19 11:04:32 |
| MMTC Ltd. | MMTC | 62.01 | 67.44 | 61.89 | 61.87 | 64.95 | 3.08 | 4.98 | 11035917 | 71.68 | 131.8 | 26.3 | 2026-05-19 15:09:54 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.4 | 39.82 | 39.3 | 39.23 | 39.44 | 0.21 | 0.54 | 3959956 | 15.62 | 80 | 35.7 | 2026-05-19 15:09:53 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 834.5 | 858 | 834.5 | 834.3 | 850.8 | 16.50 | 1.98 | 508831 | 43.29 | 2678.1 | 507.55 | 2026-05-19 15:09:55 |
| Mphasis Ltd. | MPHASIS | 2167.3 | 2271.1 | 2160.1 | 2148.5 | 2220 | 71.50 | 3.33 | 1095001 | 243.09 | 3237.95 | 1660.05 | 2026-05-19 15:09:55 |
| MRF Ltd. | MRF | 128550 | 129500 | 127055 | 129110 | 127160 | -1950.00 | -1.51 | 5323 | 67.69 | 163600 | 78689.95 | 2026-05-19 15:09:55 |
| MTAR Technologies Ltd. | MTARTECH | 7133 | 7217.5 | 6805 | 7110.5 | 6833 | -277.50 | -3.90 | 1008589 | 689.17 | 7730 | 1155.6 | 2026-05-19 15:09:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3363.9 | 3447.4 | 3331.5 | 3348.4 | 3421 | 72.60 | 2.17 | 1447836 | 495.30 | 10516 | 1156 | 2026-05-19 11:04:57 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3297.5 | 3323.4 | 3280.1 | 3290.9 | 3293.2 | 2.30 | 0.07 | 252489 | 83.15 | 4149.5 | 911.25 | 2026-05-19 11:04:59 |
| Narayana Hrudayalaya Ltd. | NH | 1874.9 | 1901.8 | 1863.5 | 1866.2 | 1886.2 | 20.00 | 1.07 | 324031 | 61.12 | 2370.2 | 657.35 | 2026-05-19 15:09:54 |
| Natco Pharma Ltd. | NATCOPHARM | 1179.9 | 1179.9 | 1127.4 | 1165.6 | 1131.6 | -34.00 | -2.92 | 479620 | 54.27 | 1639 | 502 | 2026-05-19 15:09:59 |
| National Aluminium Company Ltd. | NATIONALUM | 402 | 403.5 | 391.45 | 400.45 | 399.1 | -1.35 | -0.34 | 6527183 | 260.50 | 445.15 | 66.95 | 2026-05-19 15:09:53 |
| Nava Ltd. | NAVA | 601.25 | 612.75 | 596.4 | 599.85 | 602.4 | 2.55 | 0.43 | 454979 | 27.41 | 1347.8 | 177.85 | 2026-05-19 15:09:53 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6908 | 7180.5 | 6908 | 6904.5 | 7080.5 | 176.00 | 2.55 | 183395 | 129.85 | 7200 | 2875.95 | 2026-05-19 15:09:53 |
| NBCC (India) Ltd. | NBCC | 91.83 | 94.16 | 91.72 | 91.66 | 93.93 | 2.27 | 2.48 | 3500546 | 32.88 | 209.75 | 29.8 | 2026-05-19 11:04:59 |
| NCC Ltd. | NCC | 152.99 | 152.99 | 148.38 | 152.7 | 149.28 | -3.42 | -2.24 | 2108110 | 31.47 | 364.5 | 63.25 | 2026-05-19 15:09:54 |
| Nestle India Ltd. | NESTLEIND | 1428 | 1454.5 | 1422 | 1431.7 | 1432.8 | 1.10 | 0.08 | 1533838 | 219.77 | 24745 | 1084.7 | 2026-05-19 15:09:54 |
| Netweb Technologies India Ltd. | NETWEB | 3820 | 3855.3 | 3739.7 | 3806.1 | 3750.6 | -55.50 | -1.46 | 463733 | 173.93 | 4492 | 742.7 | 2026-05-19 15:09:53 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.4 | 32.3 | 31.4 | 31.4 | 32.22 | 0.82 | 2.61 | 2174625 | 7.01 | 135.7 | 27.38 | 2026-05-19 15:09:53 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16460 | 16866 | 16244 | 16327 | 16790 | 463.00 | 2.84 | 44639 | 74.95 | 19747 | 1072.6 | 2026-05-19 15:09:54 |
| NHPC Ltd. | NHPC | 77.9 | 79.5 | 77.62 | 77.71 | 79.1 | 1.39 | 1.79 | 13226624 | 104.62 | 118.4 | 33.35 | 2026-05-19 15:09:53 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1083 | 1098.5 | 1060.8 | 1083 | 1082.8 | -0.20 | -0.02 | 1073128 | 116.20 | 1117.9 | 196.9 | 2026-05-19 15:09:55 |
| NLC India Ltd. | NLCINDIA | 354.1 | 366.7 | 349.2 | 348.15 | 357.75 | 9.60 | 2.76 | 8089422 | 289.40 | 387.8 | 65 | 2026-05-19 15:09:55 |
| NMDC Ltd. | NMDC | 90.29 | 90.55 | 89.01 | 90.14 | 89.03 | -1.11 | -1.23 | 11795901 | 105.02 | 286.35 | 59.53 | 2026-05-19 15:09:54 |
| NMDC Steel Ltd. | NSLNISP | 42.6 | 43.37 | 42.35 | 42.55 | 43.23 | 0.68 | 1.60 | 3160403 | 13.66 | 73.7 | 29.75 | 2026-05-19 15:09:53 |
| NTPC Green Energy Ltd. | NTPCGREEN | 106.97 | 108.2 | 106.04 | 106.97 | 107.7 | 0.73 | 0.68 | 1408465 | 15.17 | 2026-05-19 11:04:58 | ||
| NTPC Ltd. | NTPC | 386.7 | 392.75 | 386.05 | 388.3 | 389.6 | 1.30 | 0.33 | 5756266 | 224.26 | 448.45 | 152.6 | 2026-05-19 15:09:54 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1439.6 | 1450 | 1426.4 | 1439.6 | 1444 | 4.40 | 0.31 | 343591 | 49.61 | 2026-05-19 11:04:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 314.95 | 318.5 | 310.55 | 314.1 | 317.25 | 3.15 | 1.00 | 235002 | 7.46 | 477.5 | 276.25 | 2026-05-19 15:09:55 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1600.6 | 1616.5 | 1590.7 | 1600.7 | 1608 | 7.30 | 0.46 | 116464 | 18.73 | 2343.65 | 790.1 | 2026-05-19 11:04:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 295.1 | 298.5 | 293.65 | 297.2 | 296.5 | -0.70 | -0.24 | 8437904 | 250.18 | 345 | 121.5 | 2026-05-19 15:09:53 |
| Oil India Ltd. | OIL | 504 | 507.95 | 501 | 506.05 | 501.8 | -4.25 | -0.84 | 1411778 | 70.84 | 767.9 | 167.85 | 2026-05-19 15:09:54 |
| Olectra Greentech Ltd. | OLECTRA | 1210 | 1240 | 1202 | 1204.7 | 1221.4 | 16.70 | 1.39 | 366748 | 44.79 | 2221.95 | 374.1 | 2026-05-19 15:09:53 |
| One97 Communications Ltd. | PAYTM | 1119 | 1152 | 1105 | 1105.1 | 1122 | 16.90 | 1.53 | 1508155 | 169.21 | 1381.8 | 310 | 2026-05-19 15:09:54 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1810 | 1857.6 | 1810 | 1811.3 | 1849.5 | 38.20 | 2.11 | 53803 | 9.95 | 2026-05-19 11:04:58 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9465 | 9999 | 9465 | 9408.5 | 9645.5 | 237.00 | 2.52 | 424274 | 409.23 | 13220 | 2883.25 | 2026-05-19 15:09:54 |
| Page Industries Ltd. | PAGEIND | 37580 | 38830 | 37390 | 37505 | 38730 | 1225.00 | 3.27 | 36264 | 140.45 | 54349.1 | 29805 | 2026-05-19 15:09:54 |
| Patanjali Foods Ltd. | PATANJALI | 456.95 | 477.65 | 456.75 | 456.75 | 471 | 14.25 | 3.12 | 4465558 | 210.33 | 2011 | 438 | 2026-05-19 15:09:54 |
| PB Fintech Ltd. | POLICYBZR | 1758.9 | 1833.3 | 1751 | 1748.3 | 1809.2 | 60.90 | 3.48 | 3443506 | 623.00 | 2246.9 | 356.2 | 2026-05-19 15:09:59 |
| PCBL Chemical Ltd. | PCBL | 267 | 276.75 | 267 | 267.5 | 273.85 | 6.35 | 2.37 | 705518 | 19.32 | 584.4 | 108.7 | 2026-05-19 15:09:54 |
| Persistent Systems Ltd. | PERSISTENT | 4961.5 | 5187.7 | 4961.5 | 4944.1 | 5175 | 230.90 | 4.67 | 460768 | 238.45 | 8900 | 3092.05 | 2026-05-19 11:04:59 |
| Petronet LNG Ltd. | PETRONET | 266 | 270 | 264.8 | 265.15 | 265.3 | 0.15 | 0.06 | 1121348 | 29.75 | 384.2 | 193.55 | 2026-05-19 15:09:55 |
| PG Electroplast Ltd. | PGEL | 459 | 471.55 | 457.3 | 458.6 | 469.6 | 11.00 | 2.40 | 1342138 | 63.03 | 4050 | 337 | 2026-05-19 11:04:57 |
| PI Industries Ltd. | PIIND | 3096.5 | 3185 | 3093.8 | 3096.3 | 3184 | 87.70 | 2.83 | 74897 | 23.85 | 4804.05 | 2700 | 2026-05-19 11:04:58 |
| Pidilite Industries Ltd. | PIDILITIND | 1454 | 1471.6 | 1453.8 | 1450.2 | 1456.8 | 6.60 | 0.46 | 450698 | 65.66 | 3415 | 1259 | 2026-05-19 15:09:54 |
| Piramal Pharma Ltd. | PPLPHARMA | 176.07 | 178.9 | 172.32 | 175.08 | 173.22 | -1.86 | -1.06 | 2330794 | 40.37 | 307.9 | 61.620989325744 | 2026-05-19 15:09:54 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1045.2 | 1065.3 | 1045.2 | 1045.2 | 1063.9 | 18.70 | 1.79 | 131710 | 14.01 | 1202.2 | 286.612557384279 | 2026-05-19 11:04:59 |
| PNC Infratech Ltd. | PNCINFRA | 211.9 | 215.85 | 211.11 | 211.85 | 214.46 | 2.61 | 1.23 | 100161 | 2.15 | 574.8 | 158.17 | 2026-05-19 15:09:54 |
| Poly Medicure Ltd. | POLYMED | 1454.9 | 1469.6 | 1452 | 1452.2 | 1460.8 | 8.60 | 0.59 | 13585 | 1.98 | 3150 | 727.55 | 2026-05-19 11:04:59 |
| Polycab India Ltd. | POLYCAB | 9171 | 9293.5 | 9090 | 9151 | 9167 | 16.00 | 0.17 | 309675 | 283.88 | 9293.5 | 2310 | 2026-05-19 15:09:55 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 416 | 416.7 | 408.15 | 415.15 | 408.35 | -6.80 | -1.64 | 704362 | 28.76 | 570.4 | 243 | 2026-05-19 15:09:54 |
| Power Finance Corporation Ltd. | PFC | 429.7 | 434.45 | 426.1 | 429.8 | 432.2 | 2.40 | 0.56 | 3410311 | 147.39 | 580 | 100.85 | 2026-05-19 15:09:55 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.6 | 300 | 294.55 | 296.55 | 299.15 | 2.60 | 0.88 | 10519543 | 314.69 | 366.25 | 186.35 | 2026-05-19 15:09:54 |
| Praj Industries Ltd. | PRAJIND | 364.1 | 388.85 | 363.95 | 364.7 | 385.4 | 20.70 | 5.68 | 1412150 | 54.42 | 875 | 273 | 2026-05-19 15:09:55 |
| Premier Energies Ltd. | PREMIERENE | 986.8 | 997.8 | 971 | 986.9 | 997.8 | 10.90 | 1.10 | 516817 | 51.57 | 2026-05-19 11:04:59 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1344 | 1387.6 | 1325 | 1342.7 | 1384.6 | 41.90 | 3.12 | 137886 | 19.09 | 2074.8 | 391 | 2026-05-19 11:04:55 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 250.85 | 268 | 250.3 | 252.85 | 267.5 | 14.65 | 5.79 | 554928 | 14.84 | 760 | 205 | 2026-05-19 15:09:54 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9669 | 9799 | 9625 | 9669 | 9720 | 51.00 | 0.53 | 8207 | 7.98 | 18490 | 8979 | 2026-05-19 15:09:54 |
| Punjab National Bank | PNB | 100.19 | 101.69 | 100.02 | 99.49 | 101.35 | 1.86 | 1.87 | 13730718 | 139.16 | 142.9 | 32.15 | 2026-05-19 15:09:53 |
| PVR Inox Ltd. | PVRINOX | 1010 | 1028.4 | 998.4 | 1007.9 | 1014 | 6.10 | 0.61 | 113514 | 11.51 | 2142.95 | 830 | 2026-05-19 15:09:54 |
| Quess Corp Ltd. | QUESS | 199.8 | 206.9 | 199.8 | 199.79 | 205.64 | 5.85 | 2.93 | 166720 | 3.43 | 875 | 166.3 | 2026-05-19 15:09:54 |
| Radico Khaitan Ltd. | RADICO | 3468 | 3673.9 | 3468 | 3471.4 | 3599.1 | 127.70 | 3.68 | 719574 | 258.98 | 3673.9 | 908.25 | 2026-05-19 15:09:59 |
| Rail Vikas Nigam Ltd. | RVNL | 276.85 | 278.3 | 272.25 | 276.8 | 272.55 | -4.25 | -1.54 | 4430247 | 120.75 | 647 | 30.55 | 2026-05-19 15:09:53 |
| Railtel Corporation Of India Ltd. | RAILTEL | 319 | 322.4 | 316.55 | 318.2 | 317.7 | -0.50 | -0.16 | 451719 | 14.35 | 617.8 | 94.2 | 2026-05-19 15:09:53 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1355 | 1363 | 1340.5 | 1351.3 | 1353.6 | 2.30 | 0.17 | 64665 | 8.75 | 1709.6 | 474.1 | 2026-05-19 15:09:53 |
| Rajesh Exports Ltd. | RAJESHEXPO | 107.79 | 107.99 | 105.64 | 105.64 | 107.7 | 2.06 | 1.95 | 20178 | 0.22 | 1029.7 | 80.38 | 2026-05-19 11:04:22 |
| Ramkrishna Forgings Ltd. | RKFORGE | 558.1 | 574.9 | 558.1 | 564.8 | 568.55 | 3.75 | 0.66 | 169765 | 9.65 | 1064.05 | 175.75 | 2026-05-19 15:09:53 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 122.04 | 126.39 | 122.04 | 121.67 | 124.55 | 2.88 | 2.37 | 1094585 | 13.63 | 245 | 87.7 | 2026-05-19 15:09:54 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2470.4 | 2563.8 | 2442.5 | 2466.4 | 2535.8 | 69.40 | 2.81 | 45801 | 11.61 | 3978.5 | 1701.05 | 2026-05-19 15:09:55 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34 | 34.8 | 33.73 | 33.55 | 34.46 | 0.91 | 2.71 | 759913 | 2.62 | 94.85 | 24.4 | 2026-05-19 11:04:58 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 756.5 | 757 | 738.8 | 749.7 | 748.65 | -1.05 | -0.14 | 91956 | 6.88 | 2026-05-19 11:04:59 | ||
| Raymond Ltd. | RAYMOND | 507.4 | 525.95 | 506.75 | 502.55 | 515 | 12.45 | 2.48 | 1972862 | 101.60 | 3496 | 320 | 2026-05-19 15:09:59 |
| RBL Bank Ltd. | RBLBANK | 327.4 | 332.15 | 324.35 | 325.6 | 330.85 | 5.25 | 1.61 | 1028852 | 34.04 | 349.9 | 95.75 | 2026-05-19 11:04:57 |
| REC Ltd. | RECLTD | 333.7 | 337.15 | 332.8 | 333.7 | 334.55 | 0.85 | 0.25 | 2162284 | 72.34 | 654 | 91.05 | 2026-05-19 15:09:53 |
| Redington Ltd. | REDINGTON | 220 | 224.24 | 219.56 | 218.77 | 221.49 | 2.72 | 1.24 | 2452757 | 54.33 | 334.8 | 135 | 2026-05-19 15:09:54 |
| Reliance Industries Ltd. | RELIANCE | 1338.7 | 1344 | 1322.4 | 1335.9 | 1323.5 | -12.40 | -0.93 | 18969383 | 2510.60 | 3217.6 | 1114.85 | 2026-05-19 15:09:59 |
| Reliance Power Ltd. | RPOWER | 26.7 | 27.3 | 26.7 | 26.7 | 27.05 | 0.35 | 1.31 | 24157583 | 65.35 | 76.49 | 9.05 | 2026-05-19 15:09:59 |
| Restaurant Brands Asia Ltd. | RBA | 67.22 | 68.8 | 67.22 | 67.91 | 68.28 | 0.37 | 0.54 | 3376302 | 23.05 | 137.8 | 57.15 | 2026-05-19 15:09:46 |
| RHI Magnesita India Ltd. | RHIM | 381 | 386.2 | 378.7 | 380.8 | 384.95 | 4.15 | 1.09 | 29734 | 1.14 | 892.9 | 323.05 | 2026-05-19 11:04:48 |
| Rites Ltd. | RITES | 207.3 | 212.49 | 202.44 | 207.2 | 205.78 | -1.42 | -0.69 | 1670354 | 34.37 | 825.95 | 175 | 2026-05-19 15:09:53 |
| Route Mobile Ltd. | ROUTE | 505.8 | 528.2 | 505.35 | 500.8 | 519.95 | 19.15 | 3.82 | 280279 | 14.57 | 1942.45 | 410.7 | 2026-05-19 15:09:54 |
| RR Kabel Ltd. | RRKABEL | 1956.1 | 1966 | 1932.4 | 1947.9 | 1946.4 | -1.50 | -0.08 | 108543 | 21.13 | 2026-05-19 11:04:57 | ||
| Safari Industries (India) Ltd. | SAFARI | 1425 | 1489.4 | 1407 | 1426.4 | 1427.7 | 1.30 | 0.09 | 215978 | 30.84 | 4540 | 1112.35 | 2026-05-19 15:09:54 |
| Sagility Ltd. | SAGILITY | 41.38 | 41.73 | 40.86 | 41.38 | 41.41 | 0.03 | 0.07 | 8033764 | 33.27 | 2026-05-19 11:04:57 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 140.38 | 140.4 | 138.3 | 139.64 | 138.93 | -0.71 | -0.51 | 3437606 | 47.76 | 227.95 | 91.8 | 2026-05-19 11:04:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130.84 | 132.7 | 129.02 | 128.75 | 131.69 | 2.94 | 2.28 | 21046921 | 277.17 | 216.99 | 61.8 | 2026-05-19 15:09:59 |
| Sanofi India Ltd. | SANOFI | 3227 | 3280 | 3208.2 | 3196.9 | 3240.2 | 43.30 | 1.35 | 15723 | 5.09 | 10524.95 | 3160 | 2026-05-19 15:09:54 |
| Sapphire Foods India Ltd. | SAPPHIRE | 181.21 | 185.06 | 178 | 180.31 | 184.44 | 4.13 | 2.29 | 536362 | 9.89 | 1817.2 | 139.91 | 2026-05-19 15:09:54 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 535.25 | 541.05 | 526.8 | 536.8 | 537.2 | 0.40 | 0.07 | 262284 | 14.09 | 624 | 79.6 | 2026-05-19 15:09:55 |
| Saregama India Ltd. | SAREGAMA | 392.35 | 401.2 | 383.6 | 392.35 | 394.35 | 2.00 | 0.51 | 3182452 | 125.50 | 688.9 | 303.25 | 2026-05-19 15:09:59 |
| SBFC Finance Ltd. | SBFC | 90.5 | 91.51 | 89.46 | 90.4 | 90.14 | -0.26 | -0.29 | 603122 | 5.44 | 2026-05-19 15:09:56 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 625 | 630.7 | 623.9 | 624 | 624.65 | 0.65 | 0.10 | 386488 | 24.14 | 1028.65 | 612.1 | 2026-05-19 15:09:53 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1888 | 1845.4 | 1860.4 | 1885.2 | 24.80 | 1.33 | 305436 | 57.58 | 2132 | 1054 | 2026-05-19 11:04:58 |
| Schaeffler India Ltd. | SCHAEFFLER | 3976.2 | 4060 | 3961.5 | 3974.2 | 3986.9 | 12.70 | 0.32 | 54634 | 21.78 | 4951 | 2555.55 | 2026-05-19 15:09:56 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1177.9 | 1261 | 1175 | 1201.1 | 1253 | 51.90 | 4.32 | 85114 | 10.66 | 1370 | 116.2 | 2026-05-19 11:04:54 |
| Shree Cement Ltd. | SHREECEM | 24450 | 24585 | 24270 | 24475 | 24420 | -55.00 | -0.22 | 13290 | 32.45 | 32490 | 20150 | 2026-05-19 15:09:55 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.16 | 23.97 | 23.02 | 23.15 | 23.66 | 0.51 | 2.20 | 7203396 | 17.04 | 68.75 | 22.85 | 2026-05-19 15:09:59 |
| Shriram Finance Ltd. | SHRIRAMFIN | 940 | 941.85 | 924.7 | 933.7 | 927.3 | -6.40 | -0.69 | 2710672 | 251.36 | 3652.25 | 493.35 | 2026-05-19 15:09:59 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 890.5 | 904.45 | 888.05 | 886.65 | 903.5 | 16.85 | 1.90 | 415524 | 37.54 | 1001 | 254.55 | 2026-05-19 15:09:54 |
| Siemens Energy India Ltd. | ENRIN | 3100 | 3158.8 | 3077.8 | 3060.7 | 3112.3 | 51.60 | 1.69 | 170454 | 53.05 | 2026-05-19 11:04:58 | ||
| Siemens Ltd. | SIEMENS | 3540 | 3593.9 | 3518.8 | 3535.1 | 3556 | 20.90 | 0.59 | 180782 | 64.29 | 8129.9 | 2450 | 2026-05-19 15:09:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 840.05 | 846 | 833.2 | 841 | 838.35 | -2.65 | -0.32 | 107829 | 9.04 | 2026-05-19 11:04:54 | ||
| SJVN Ltd. | SJVN | 73.5 | 74.9 | 73.25 | 73.13 | 74.6 | 1.47 | 2.01 | 1919471 | 14.32 | 170.5 | 27.9 | 2026-05-19 11:04:58 |
| SKF India Ltd. | SKFINDIA | 1661.3 | 1669.9 | 1633.9 | 1661.3 | 1642.5 | -18.80 | -1.13 | 19088 | 3.14 | 7350 | 1404 | 2026-05-19 15:09:55 |
| Sobha Ltd. | SOBHA | 1384.9 | 1409.1 | 1384.9 | 1382.2 | 1396.1 | 13.90 | 1.01 | 42854 | 5.98 | 2220 | 412.1 | 2026-05-19 15:09:58 |
| Solar Industries India Ltd. | SOLARINDS | 18100 | 18498 | 17918 | 18019 | 18147 | 128.00 | 0.71 | 276093 | 501.03 | 18498 | 3110 | 2026-05-19 15:09:53 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 571.95 | 583.7 | 566.5 | 567.55 | 580.25 | 12.70 | 2.24 | 890032 | 51.64 | 768.65 | 380 | 2026-05-19 15:09:54 |
| Sonata Software Ltd. | SONATSOFTW | 260.1 | 272.4 | 260.1 | 259.95 | 264.7 | 4.75 | 1.83 | 936550 | 24.79 | 1382.4 | 207.15 | 2026-05-19 15:09:55 |
| SRF Ltd. | SRF | 2649.9 | 2668.8 | 2631.3 | 2639.9 | 2636.9 | -3.00 | -0.11 | 180919 | 47.71 | 3325 | 2040 | 2026-05-19 15:09:54 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 499.6 | 518 | 497.85 | 499.6 | 517.85 | 18.25 | 3.65 | 324437 | 16.80 | 780 | 327.3 | 2026-05-19 15:09:56 |
| State Bank Of India | SBIN | 942 | 956.6 | 939.5 | 939.4 | 948.7 | 9.30 | 0.99 | 15771039 | 1496.20 | 1234.7 | 499.35 | 2026-05-19 15:09:59 |
| Steel Authority Of India Ltd. | SAIL | 192 | 200.29 | 191.25 | 192.73 | 199.26 | 6.53 | 3.39 | 39131299 | 779.73 | 209.7 | 73.2 | 2026-05-19 15:09:59 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 195 | 201.49 | 195 | 195.16 | 198.46 | 3.30 | 1.69 | 848636 | 16.84 | 828 | 148 | 2026-05-19 15:09:54 |
| Sterlite Technologies Ltd. | STLTECH | 410 | 416.95 | 400.85 | 421.9 | 400.85 | -21.05 | -4.99 | 2113429 | 84.72 | 434.7 | 58.86 | 2026-05-19 15:09:59 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 453.95 | 474.8 | 450.05 | 449.65 | 468.5 | 18.85 | 4.19 | 601397 | 28.18 | 665 | 341.8 | 2026-05-19 15:09:54 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 174 | 189.45 | 162.36 | 162.23 | 179.62 | 17.39 | 10.72 | 41597917 | 747.18 | 472.8 | 108 | 2026-05-19 15:09:59 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1900.5 | 1916.6 | 1881.2 | 1905.8 | 1883.1 | -22.70 | -1.19 | 1830126 | 344.63 | 1960.35 | 856.8 | 2026-05-19 15:09:59 |
| Sun TV Network Ltd. | SUNTV | 522 | 526.15 | 519.1 | 521.1 | 525.65 | 4.55 | 0.87 | 109797 | 5.77 | 921 | 393.8 | 2026-05-19 15:09:53 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4668 | 4668 | 4555 | 4658.4 | 4573.3 | -85.10 | -1.83 | 46358 | 21.20 | 5642 | 1976.25 | 2026-05-19 15:09:55 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 830 | 861.8 | 822 | 832.7 | 854.65 | 21.95 | 2.64 | 59777 | 5.11 | 1505.95 | 730.1 | 2026-05-19 15:09:55 |
| Sunteck Realty Ltd. | SUNTECK | 301.95 | 304.05 | 295.3 | 301.65 | 297.3 | -4.35 | -1.44 | 280843 | 8.35 | 699 | 270.75 | 2026-05-19 15:09:54 |
| Supreme Industries Ltd. | SUPREMEIND | 3500 | 3504.2 | 3445.1 | 3504.2 | 3450.6 | -53.60 | -1.53 | 138304 | 47.72 | 6460 | 1820 | 2026-05-19 15:09:59 |
| Suzlon Energy Ltd. | SUZLON | 53.57 | 53.83 | 52.92 | 53.25 | 53.07 | -0.18 | -0.34 | 44294430 | 235.07 | 86.04 | 6.6 | 2026-05-19 15:09:59 |
| Swan Corp Ltd. | SWANCORP | 315.4 | 319 | 313.3 | 312.65 | 317.25 | 4.60 | 1.47 | 215660 | 6.84 | 809.8 | 192.65 | 2026-05-19 11:04:57 |
| Syngene International Ltd. | SYNGENE | 466.45 | 479.1 | 461.25 | 466.3 | 471.5 | 5.20 | 1.12 | 1121866 | 52.90 | 960.6 | 380 | 2026-05-19 15:09:53 |
| Syrma SGS Technology Ltd. | SYRMA | 975 | 988.85 | 957.4 | 969.95 | 984.8 | 14.85 | 1.53 | 720503 | 70.96 | 1188 | 248.1 | 2026-05-19 15:09:53 |
| Tamilnad Mercantile Bank Ltd. | TMB | 689 | 689 | 669.75 | 686.75 | 680.7 | -6.05 | -0.88 | 110466 | 7.52 | 770 | 399 | 2026-05-19 15:09:53 |
| Tanla Platforms Ltd. | TANLA | 499.95 | 536.85 | 499.95 | 494.8 | 522.55 | 27.75 | 5.61 | 2194327 | 114.66 | 1317.95 | 365.9 | 2026-05-19 15:09:55 |
| Tata Chemicals Ltd. | TATACHEM | 733.95 | 748.8 | 733.2 | 730.35 | 738.7 | 8.35 | 1.14 | 430000 | 31.76 | 1247.35 | 580.3 | 2026-05-19 15:09:54 |
| Tata Communications Ltd. | TATACOMM | 1668.4 | 1676.7 | 1642.5 | 1668.4 | 1649.7 | -18.70 | -1.12 | 321725 | 53.07 | 2175 | 1070.35 | 2026-05-19 15:09:55 |
| Tata Consultancy Services Ltd. | TCS | 2300 | 2377.6 | 2297.1 | 2283.2 | 2329.5 | 46.30 | 2.03 | 9745657 | 2270.25 | 4592.25 | 2206.4 | 2026-05-19 15:09:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1231 | 1236.6 | 1210.9 | 1231 | 1211.5 | -19.50 | -1.58 | 1831900 | 221.93 | 1282.7 | 686.6 | 2026-05-19 15:09:54 |
| Tata Elxsi Ltd. | TATAELXSI | 4175 | 4276.5 | 4175 | 4154.6 | 4182.3 | 27.70 | 0.67 | 277470 | 116.05 | 10760 | 3945 | 2026-05-19 15:09:53 |
| Tata Investment Corporation Ltd. | TATAINVEST | 660 | 669.25 | 658.5 | 662.7 | 663.85 | 1.15 | 0.17 | 258504 | 17.16 | 11847 | 538.85 | 2026-05-19 15:09:53 |
| Tata Motors Ltd. | TMCV | 381 | 382 | 371.55 | 379.8 | 373 | -6.80 | -1.79 | 2932079 | 109.37 | 2026-05-19 11:04:59 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 352.9 | 365.8 | 352.9 | 353.15 | 361.7 | 8.55 | 2.42 | 13444726 | 486.30 | 1179 | 294.3 | 2026-05-19 15:09:53 |
| Tata Power Company Ltd. | TATAPOWER | 404.3 | 418.5 | 403.4 | 404.35 | 415.35 | 11.00 | 2.72 | 6342642 | 263.44 | 494.85 | 182.35 | 2026-05-19 15:09:53 |
| Tata Steel Ltd. | TATASTEEL | 210.59 | 212.33 | 209.1 | 209.71 | 209.44 | -0.27 | -0.13 | 29228812 | 612.17 | 224.4 | 95 | 2026-05-19 15:09:53 |
| Tata Technologies Ltd. | TATATECH | 629.4 | 662.9 | 629.4 | 629.4 | 659.8 | 30.40 | 4.83 | 1782986 | 117.64 | 2026-05-19 11:04:59 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.5 | 42.8 | 41.62 | 41.67 | 42.19 | 0.52 | 1.25 | 1633869 | 6.89 | 149 | 31.22 | 2026-05-19 15:09:54 |
| Tech Mahindra Ltd. | TECHM | 1446.3 | 1506.8 | 1445.6 | 1430 | 1469.7 | 39.70 | 2.78 | 6347375 | 932.87 | 1854 | 981.05 | 2026-05-19 15:09:53 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1204.5 | 1208.9 | 1166.1 | 1186 | 1198.8 | 12.80 | 1.08 | 222752 | 26.70 | 1822 | 254 | 2026-05-19 15:09:55 |
| Tejas Networks Ltd. | TEJASNET | 442.2 | 476 | 442 | 436.7 | 461 | 24.30 | 5.56 | 8784673 | 404.97 | 1495 | 294 | 2026-05-19 11:04:57 |
| The Federal Bank Ltd. | FEDERALBNK | 284.8 | 287.8 | 283.75 | 283.95 | 286.7 | 2.75 | 0.97 | 5735429 | 164.43 | 302 | 105.2 | 2026-05-19 15:09:54 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 865.95 | 889.8 | 865.95 | 865.65 | 870.7 | 5.05 | 0.58 | 111780 | 9.73 | 1187 | 104 | 2026-05-19 15:09:55 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1705 | 1798 | 1676.5 | 1696.5 | 1731.1 | 34.60 | 2.04 | 6896796 | 1193.90 | 1798 | 478.65 | 2026-05-19 15:09:59 |
| The India Cements Ltd. | INDIACEM | 403.05 | 408.2 | 400.45 | 403.9 | 407.15 | 3.25 | 0.80 | 117700 | 4.79 | 485.8 | 167.2 | 2026-05-19 15:09:56 |
| The Indian Hotels Company Ltd. | INDHOTEL | 650 | 660 | 647 | 648.55 | 654.15 | 5.60 | 0.86 | 2702612 | 176.79 | 894.9 | 263.35 | 2026-05-19 15:09:59 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 127.1 | 133.2 | 127.1 | 127.53 | 133.07 | 5.54 | 4.34 | 2819812 | 37.52 | 152.5 | 26.7 | 2026-05-19 15:09:53 |
| The New India Assurance Company Ltd. | NIACL | 160.95 | 169.01 | 160.94 | 162.59 | 164.92 | 2.33 | 1.43 | 1072082 | 17.68 | 324.7 | 82.5 | 2026-05-19 15:09:55 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1710 | 1754 | 1708.2 | 1724.6 | 1722.8 | -1.80 | -0.10 | 234328 | 40.37 | 4137 | 1186.4 | 2026-05-19 15:09:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 895 | 910.3 | 891.85 | 891.85 | 907.7 | 15.85 | 1.78 | 64470 | 5.85 | 1214.5 | 634.05 | 2026-05-19 15:09:53 |
| Thermax Ltd. | THERMAX | 4397.4 | 4498.5 | 4335.1 | 4393.3 | 4431.8 | 38.50 | 0.88 | 137332 | 60.86 | 5839.95 | 1830.65 | 2026-05-19 15:09:53 |
| Timken India Ltd. | TIMKEN | 3450 | 3577.4 | 3424.1 | 3435 | 3547.6 | 112.60 | 3.28 | 128364 | 45.54 | 4817.9 | 2202 | 2026-05-19 15:09:59 |
| Titagarh Rail Systems Ltd. | TITAGARH | 753.15 | 753.15 | 741 | 753.15 | 742.55 | -10.60 | -1.41 | 346151 | 25.70 | 1896.95 | 128 | 2026-05-19 15:09:54 |
| Titan Company Ltd. | TITAN | 4136.3 | 4167.9 | 4096.6 | 4169.7 | 4105.5 | -64.20 | -1.54 | 612479 | 251.45 | 4605 | 2269.6 | 2026-05-19 15:09:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4392 | 4500 | 4358 | 4393.7 | 4465 | 71.30 | 1.62 | 279340 | 124.73 | 4555.1 | 1445.55 | 2026-05-19 15:09:53 |
| Torrent Power Ltd. | TORNTPOWER | 1533.5 | 1543.9 | 1475.1 | 1523.5 | 1479.1 | -44.40 | -2.91 | 550405 | 81.41 | 2037 | 430.85 | 2026-05-19 15:09:53 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 294.1 | 301 | 292.4 | 292.45 | 297.85 | 5.40 | 1.85 | 1906603 | 56.79 | 1278 | 32.45 | 2026-05-19 15:09:53 |
| Trent Ltd. | TRENT | 4041 | 4109.7 | 4026.1 | 4032.3 | 4073.5 | 41.20 | 1.02 | 434279 | 176.90 | 8345 | 1155 | 2026-05-19 15:09:59 |
| Trident Ltd. | TRIDENT | 24.32 | 24.67 | 24.2 | 24.32 | 24.46 | 0.14 | 0.58 | 3466230 | 8.48 | 52.9 | 21.98 | 2026-05-19 15:09:59 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 367.9 | 377.65 | 367.05 | 368.8 | 374.2 | 5.40 | 1.46 | 348156 | 13.03 | 536 | 217.6 | 2026-05-19 15:09:54 |
| Triveni Turbine Ltd. | TRITURBINE | 587.8 | 587.95 | 560.85 | 596.65 | 567.4 | -29.25 | -4.90 | 927252 | 52.61 | 885 | 188.1 | 2026-05-19 11:04:57 |
| Tube Investments of India Ltd. | TIINDIA | 2839 | 2925 | 2819.6 | 2815 | 2900.8 | 85.80 | 3.05 | 196645 | 57.04 | 4810.8 | 2034.05 | 2026-05-19 15:09:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3285 | 3316 | 3228 | 3291 | 3286.9 | -4.10 | -0.12 | 2235721 | 734.86 | 3970 | 925 | 2026-05-19 15:09:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 109.57 | 112.6 | 109.57 | 110.33 | 112.13 | 1.80 | 1.63 | 58448 | 0.66 | 2026-05-19 11:04:45 | ||
| UCO Bank | UCOBANK | 24.65 | 25 | 24.64 | 24.68 | 24.84 | 0.16 | 0.65 | 3896182 | 9.68 | 70.65 | 11.3 | 2026-05-19 15:09:59 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.5 | 55.02 | 53.93 | 54.15 | 54.06 | -0.09 | -0.17 | 7220311 | 39.03 | 68 | 19.4 | 2026-05-19 15:09:53 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11540 | 11556 | 11348 | 11561 | 11374 | -187.00 | -1.62 | 289885 | 329.72 | 13110 | 6005 | 2026-05-19 15:09:54 |
| Union Bank Of India | UNIONBANK | 160 | 160.51 | 158.22 | 158.89 | 159.05 | 0.16 | 0.10 | 5069360 | 80.63 | 205.49 | 38.3 | 2026-05-19 15:09:53 |
| United Breweries Ltd. | UBL | 1353 | 1366.3 | 1344.1 | 1354.5 | 1350 | -4.50 | -0.33 | 107356 | 14.49 | 2299.7 | 1337.8 | 2026-05-19 15:09:59 |
| United Spirits Ltd. | UNITDSPR | 1309.1 | 1328 | 1302.7 | 1315.7 | 1305.1 | -10.60 | -0.81 | 614644 | 80.22 | 1700 | 730.55 | 2026-05-19 15:09:53 |
| UNO Minda Ltd. | UNOMINDA | 1057.6 | 1062.3 | 1007.5 | 1067.8 | 1052.6 | -15.20 | -1.42 | 2246211 | 236.44 | 1382 | 435 | 2026-05-19 15:09:59 |
| UPL Ltd. | UPL | 640.4 | 646.25 | 632.05 | 637.85 | 632.6 | -5.25 | -0.82 | 1546960 | 97.86 | 812.2 | 451.85 | 2026-05-19 15:09:54 |
| Usha Martin Ltd. | USHAMART | 471 | 474.3 | 462.65 | 469.25 | 470.7 | 1.45 | 0.31 | 208270 | 9.80 | 497.1 | 115.2 | 2026-05-19 15:09:54 |
| UTI Asset Management Company Ltd. | UTIAMC | 955 | 955 | 941 | 947.1 | 941.7 | -5.40 | -0.57 | 70635 | 6.65 | 1494.8 | 608 | 2026-05-19 15:09:54 |
| V-Guard Industries Ltd. | VGUARD | 316.95 | 326 | 312.8 | 317.45 | 313.65 | -3.80 | -1.20 | 432568 | 13.57 | 577.45 | 224.95 | 2026-05-19 15:09:54 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 211.99 | 227.99 | 211 | 210.51 | 223.57 | 13.06 | 6.20 | 526532 | 11.77 | 542.4 | 174.13 | 2026-05-19 15:09:53 |
| Vardhman Textiles Ltd. | VTL | 595 | 614.75 | 590.3 | 595.75 | 613.05 | 17.30 | 2.90 | 392113 | 24.04 | 647 | 270 | 2026-05-19 15:09:57 |
| Varroc Engineering Ltd. | VARROC | 552.3 | 564.45 | 550 | 549.65 | 560 | 10.35 | 1.88 | 32485 | 1.82 | 716.9 | 239.45 | 2026-05-19 15:09:56 |
| Varun Beverages Ltd. | VBL | 511.9 | 518 | 509.3 | 511.5 | 517.4 | 5.90 | 1.15 | 1634955 | 84.59 | 1702.8 | 381 | 2026-05-19 11:04:59 |
| Vedant Fashions Ltd. | MANYAVAR | 431.4 | 441.45 | 430.8 | 431.4 | 431.95 | 0.55 | 0.13 | 56736 | 2.45 | 1512 | 329.2 | 2026-05-19 15:09:54 |
| Vedanta Ltd. | VEDL | 325.4 | 337.35 | 325.4 | 327 | 337.3 | 10.30 | 3.15 | 28632088 | 965.76 | 795 | 208.1 | 2026-05-19 15:09:59 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1296.5 | 1309.8 | 1261.2 | 1302.8 | 1300.1 | -2.70 | -0.21 | 209663 | 27.26 | 1379.3 | 342.85 | 2026-05-19 15:09:55 |
| VIP Industries Ltd. | VIPIND | 294.7 | 298.85 | 288.4 | 292.45 | 295.35 | 2.90 | 0.99 | 394995 | 11.67 | 765 | 248.35 | 2026-05-19 15:09:53 |
| Vishal Mega Mart Ltd. | VMM | 122.5 | 122.99 | 121.58 | 121.63 | 121.67 | 0.04 | 0.03 | 2434198 | 29.62 | 2026-05-19 11:04:57 | ||
| Vodafone Idea Ltd. | IDEA | 12.98 | 13.68 | 12.86 | 12.86 | 13.59 | 0.73 | 5.68 | 1399117780 | 1901.40 | 19.18 | 5.7 | 2026-05-19 15:09:59 |
| Voltas Ltd. | VOLTAS | 1252.8 | 1310 | 1251 | 1252.8 | 1303.9 | 51.10 | 4.08 | 1160707 | 151.34 | 1944.9 | 737.2 | 2026-05-19 15:09:53 |
| Waaree Energies Ltd. | WAAREEENER | 2996.8 | 3047.4 | 2991.9 | 2997.5 | 3037 | 39.50 | 1.32 | 358265 | 108.81 | 2026-05-19 11:04:57 | ||
| Welspun Corp Ltd. | WELCORP | 1300.1 | 1306.5 | 1267.7 | 1297.9 | 1279.2 | -18.70 | -1.44 | 591960 | 75.72 | 1377.4 | 177.65 | 2026-05-19 15:09:53 |
| Welspun Living Ltd. | WELSPUNLIV | 139.88 | 141.75 | 138.39 | 138.67 | 140.34 | 1.67 | 1.20 | 1340055 | 18.81 | 212.95 | 62 | 2026-05-19 15:09:54 |
| Westlife Foodworld Ltd | WESTLIFE | 466.95 | 477.95 | 463.1 | 466.9 | 465 | -1.90 | -0.41 | 158383 | 7.36 | 1024.95 | 398.4 | 2026-05-19 15:09:53 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 855 | 868.9 | 848.05 | 854.95 | 852.15 | -2.80 | -0.33 | 100622 | 8.57 | 2449.7 | 756.85 | 2026-05-19 15:09:55 |
| Wipro Ltd. | WIPRO | 192.4 | 198 | 192.4 | 192.17 | 195.21 | 3.04 | 1.58 | 18367131 | 358.54 | 596 | 186.5 | 2026-05-19 15:09:53 |
| Wockhardt Ltd. | WOCKPHARMA | 1581 | 1633 | 1561.2 | 1571.5 | 1620.2 | 48.70 | 3.10 | 1315606 | 213.15 | 1868.8 | 145.15 | 2026-05-19 15:09:53 |
| Yes Bank Ltd. | YESBANK | 21.84 | 22.13 | 21.72 | 21.81 | 21.99 | 0.18 | 0.83 | 60279489 | 132.55 | 32.85 | 14.4 | 2026-05-19 15:09:59 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 84.71 | 88.46 | 84.71 | 84.57 | 87.58 | 3.01 | 3.56 | 7528756 | 65.94 | 292 | 68 | 2026-05-19 15:09:53 |
| Zensar Technologies Ltd. | ZENSARTECH | 486.5 | 506.85 | 486.5 | 486.25 | 493.6 | 7.35 | 1.51 | 410483 | 20.26 | 984.95 | 201.5 | 2026-05-19 15:09:53 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14538 | 14538 | 14190 | 14358 | 14319 | -39.00 | -0.27 | 9740 | 13.95 | 18250 | 8638.55 | 2026-05-19 15:09:56 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 995 | 1048 | 995 | 991.1 | 1021.3 | 30.20 | 3.05 | 5408979 | 552.42 | 1324.3 | 350.25 | 2026-05-19 15:09:59 |