Select Exchange & Index:
NIFTY500
22936.35
updated on: 27-May-2026 [14:44]
Advances - 290 |
Declines - 250 |
Unchanged - 2
Overview
| Open | 22895.75 | Prev. Close | 22897.20 |
|---|---|---|---|
| Day High | 22999.45 | 52 Week High | 24144.20 |
| Day Low | 22886.45 | 52 Week Low | 20385.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 33100 | 33330 | 230.00 | 0.69 |
| Aarti Industries Ltd. | 491 | 497.7 | 6.70 | 1.36 |
| ABB India Ltd. | 6804 | 7197.5 | 393.50 | 5.78 |
| ACC Ltd. | 1412.6 | 1424 | 11.40 | 0.81 |
| Action Construction Equipment Ltd. | 894.9 | 903.25 | 8.35 | 0.93 |
| Adani Energy Solutions Ltd. | 1463.3 | 1540.4 | 77.10 | 5.27 |
| Adani Green Energy Ltd. | 1457.4 | 1488.4 | 31.00 | 2.13 |
| Adani Ports and Special Economic Zone Ltd. | 1811.2 | 1830.7 | 19.50 | 1.08 |
| Adani Power Ltd. | 244.53 | 247.33 | 2.80 | 1.15 |
| Adani Total Gas Ltd. | 713.1 | 785.85 | 72.75 | 10.20 |
| Aditya Birla Capital Ltd. | 363.05 | 364.7 | 1.65 | 0.45 |
| Aditya Birla Lifestyle Brands Ltd. | 102.12 | 102.34 | 0.22 | 0.22 |
| Aditya Birla Sun Life AMC Ltd. | 1003.4 | 1029.8 | 26.40 | 2.63 |
| Aether Industries Ltd. | 1097.5 | 1097.6 | 0.10 | 0.01 |
| AIA Engineering Ltd. | 4143.4 | 4439.5 | 296.10 | 7.15 |
| Akums Drugs & Pharmaceuticals Ltd. | 532.2 | 535.9 | 3.70 | 0.70 |
| Alkem Laboratories Ltd. | 5380 | 5459 | 79.00 | 1.47 |
| Allcargo Logistics Ltd. | 9.09 | 9.13 | 0.04 | 0.44 |
| Alok Industries Ltd. | 12.67 | 12.86 | 0.19 | 1.50 |
| Amara Raja Energy & Mobility Ltd. | 889.3 | 905.85 | 16.55 | 1.86 |
| Amber Enterprises India Ltd. | 7312 | 7513 | 201.00 | 2.75 |
| Ambuja Cements Ltd. | 449.7 | 458.6 | 8.90 | 1.98 |
| Apar Industries Ltd. | 12536 | 13340 | 804.00 | 6.41 |
| Apollo Hospitals Enterprise Ltd. | 8258.5 | 8288.5 | 30.00 | 0.36 |
| Apollo Tyres Ltd. | 393.25 | 397.9 | 4.65 | 1.18 |
| Aptus Value Housing Finance India Ltd. | 260.2 | 262.15 | 1.95 | 0.75 |
| Archean Chemical Industries Ltd. | 537.45 | 539.7 | 2.25 | 0.42 |
| Asahi India Glass Ltd. | 891.6 | 926.7 | 35.10 | 3.94 |
| Ashok Leyland Ltd. | 160.54 | 163.04 | 2.50 | 1.56 |
| Asian Paints Ltd. | 2647 | 2671.9 | 24.90 | 0.94 |
| Astral Ltd. | 1578.8 | 1590.7 | 11.90 | 0.75 |
| Authum Investment & Infrastructure Ltd. | 494.85 | 497.45 | 2.60 | 0.53 |
| AWL Agri Business Ltd. | 193.06 | 193.4 | 0.34 | 0.18 |
| Axis Bank Ltd. | 1299.3 | 1302.1 | 2.80 | 0.22 |
| Bajaj Auto Ltd. | 10593 | 10810.5 | 217.50 | 2.05 |
| Bajaj Finance Ltd. | 930.2 | 932.6 | 2.40 | 0.26 |
| Bajaj Finserv Ltd. | 1800.7 | 1807.7 | 7.00 | 0.39 |
| Bajaj Housing Finance Ltd. | 85.05 | 86 | 0.95 | 1.12 |
| Balrampur Chini Mills Ltd. | 529.65 | 530.2 | 0.55 | 0.10 |
| Bandhan Bank Ltd. | 200.4 | 205.15 | 4.75 | 2.37 |
| Bank Of Baroda | 270.55 | 271.9 | 1.35 | 0.50 |
| Bank Of India | 144.99 | 146.91 | 1.92 | 1.32 |
| Bayer CropScience Ltd. | 4500.8 | 4613 | 112.20 | 2.49 |
| Berger Paints India Ltd. | 515.55 | 526.45 | 10.90 | 2.11 |
| Bharat Heavy Electricals Ltd. | 417.75 | 421.75 | 4.00 | 0.96 |
| Bharat Petroleum Corporation Ltd. | 304.6 | 307.1 | 2.50 | 0.82 |
| Birla Corporation Ltd. | 1001.7 | 1007.05 | 5.35 | 0.53 |
| Birlasoft Ltd. | 324.4 | 328.3 | 3.90 | 1.20 |
| Blue Star Ltd. | 1640.9 | 1657.6 | 16.70 | 1.02 |
| Bosch Ltd. | 35835 | 35985 | 150.00 | 0.42 |
| Campus Activewear Ltd. | 250.5 | 253.07 | 2.57 | 1.03 |
| Canara Bank | 133.15 | 134.05 | 0.90 | 0.68 |
| Capri Global Capital Ltd. | 190.79 | 191.12 | 0.33 | 0.17 |
| Castrol India Ltd. | 184.02 | 185.75 | 1.73 | 0.94 |
| CCL Products (India) Ltd. | 1063.9 | 1069.4 | 5.50 | 0.52 |
| CE Info Systems Ltd. | 842.8 | 846.95 | 4.15 | 0.49 |
| Central Depository Services (India) Ltd. | 1226.3 | 1239.9 | 13.60 | 1.11 |
| Century Plyboards (India) Ltd. | 769.75 | 772.15 | 2.40 | 0.31 |
| Cera Sanitaryware Ltd. | 5743 | 5824.5 | 81.50 | 1.42 |
| CESC Ltd. | 182.84 | 186.46 | 3.62 | 1.98 |
| CG Power and Industrial Solutions Ltd. | 879.15 | 929.6 | 50.45 | 5.74 |
| Chalet Hotels Ltd. | 788.7 | 798.3 | 9.60 | 1.22 |
| Chennai Petroleum Corporation Ltd. | 1019.8 | 1056.5 | 36.70 | 3.60 |
| Cholamandalam Investment and Finance Company Ltd. | 1567.3 | 1583.5 | 16.20 | 1.03 |
| Cipla Ltd. | 1417.5 | 1423.5 | 6.00 | 0.42 |
| Clean Science And Technology Ltd. | 747.3 | 756.2 | 8.90 | 1.19 |
| Coal India Ltd. | 458.15 | 459.3 | 1.15 | 0.25 |
| Colgate-Palmolive (India) Ltd. | 2077.1 | 2081.5 | 4.40 | 0.21 |
| Computer Age Management Services Ltd. | 773.15 | 788.45 | 15.30 | 1.98 |
| Craftsman Automation Ltd. | 8667.5 | 8727.5 | 60.00 | 0.69 |
| Cummins India Ltd. | 5418.5 | 5960 | 541.50 | 9.99 |
| Dalmia Bharat Ltd. | 1785.6 | 1791.8 | 6.20 | 0.35 |
| Data Patterns (India) Ltd. | 4101.7 | 4133 | 31.30 | 0.76 |
| Devyani International Ltd. | 116.39 | 117.52 | 1.13 | 0.97 |
| Divi's Laboratories Ltd. | 6753 | 6785.5 | 32.50 | 0.48 |
| Dixon Technologies (India) Ltd. | 11673 | 11757 | 84.00 | 0.72 |
| DLF Ltd. | 589.8 | 592.6 | 2.80 | 0.47 |
| DOMS Industries Ltd. | 2202.7 | 2207.8 | 5.10 | 0.23 |
| Dr. Lal Pathlabs Ltd. | 1604 | 1623.3 | 19.30 | 1.20 |
| Eicher Motors Ltd. | 7376 | 7407 | 31.00 | 0.42 |
| Elecon Engineering Company Ltd. | 525.15 | 532.4 | 7.25 | 1.38 |
| Elgi Equipments Ltd. | 563 | 572.6 | 9.60 | 1.71 |
| Emcure Pharmaceuticals Ltd. | 1698.5 | 1722.1 | 23.60 | 1.39 |
| Emmvee Photovoltaic Power Ltd. | 295.45 | 312.25 | 16.80 | 5.69 |
| Endurance Technologies Ltd. | 2732.9 | 2749.6 | 16.70 | 0.61 |
| Engineers India Ltd. | 230.5 | 234.05 | 3.55 | 1.54 |
| Equitas Small Finance Bank Ltd. | 70.15 | 72.34 | 2.19 | 3.12 |
| Eternal Ltd. | 250.17 | 256.91 | 6.74 | 2.69 |
| Exide Industries Ltd. | 366.25 | 393.5 | 27.25 | 7.44 |
| FDC Ltd. | 403.15 | 422 | 18.85 | 4.68 |
| Finolex Cables Ltd. | 1086.15 | 1165.25 | 79.10 | 7.28 |
| Finolex Industries Ltd. | 178.14 | 194.19 | 16.05 | 9.01 |
| GAIL (India) Ltd. | 167.63 | 168.82 | 1.19 | 0.71 |
| GE Vernova T&D India Ltd. | 4848.3 | 5114.5 | 266.20 | 5.49 |
| Gillette India Ltd. | 7891 | 8329 | 438.00 | 5.55 |
| Gland Pharma Ltd. | 2307.9 | 2317.6 | 9.70 | 0.42 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2282.4 | 2292.3 | 9.90 | 0.43 |
| Glenmark Pharmaceuticals Ltd. | 2351.4 | 2377.7 | 26.30 | 1.12 |
| GMR Airports Ltd. | 96.23 | 97.96 | 1.73 | 1.80 |
| Godfrey Phillips India Ltd. | 2298.4 | 2307.1 | 8.70 | 0.38 |
| Godrej Agrovet Ltd. | 584.3 | 585.9 | 1.60 | 0.27 |
| Godrej Consumer Products Ltd. | 1031.8 | 1044 | 12.20 | 1.18 |
| Godrej Properties Ltd. | 1760.2 | 1788.5 | 28.30 | 1.61 |
| Granules India Ltd. | 756.5 | 782.6 | 26.10 | 3.45 |
| Grasim Industries Ltd. | 3165 | 3170.7 | 5.70 | 0.18 |
| Gravita India Ltd. | 1662 | 1667.6 | 5.60 | 0.34 |
| Grindwell Norton Ltd. | 1913.4 | 1914.9 | 1.50 | 0.08 |
| Gujarat Mineral Development Corporation Ltd. | 693.15 | 697.95 | 4.80 | 0.69 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 517.25 | 517.7 | 0.45 | 0.09 |
| Happiest Minds Technologies Ltd. | 376.75 | 378.85 | 2.10 | 0.56 |
| Happy Forgings Ltd. | 1384.2 | 1412.5 | 28.30 | 2.04 |
| Havells India Ltd. | 1201 | 1216.6 | 15.60 | 1.30 |
| HBL Engineering Ltd. | 799.45 | 814.45 | 15.00 | 1.88 |
| Hero MotoCorp Ltd. | 4983 | 5063.5 | 80.50 | 1.62 |
| HFCL Ltd. | 161.8 | 173.8 | 12.00 | 7.42 |
| Himadri Speciality Chemical Ltd. | 606.4 | 617.35 | 10.95 | 1.81 |
| Hindalco Industries Ltd. | 1103.8 | 1145.1 | 41.30 | 3.74 |
| Hindustan Petroleum Corporation Ltd. | 398 | 402 | 4.00 | 1.01 |
| Hindustan Zinc Ltd. | 647.4 | 649.25 | 1.85 | 0.29 |
| Hitachi Energy India Ltd. | 35995 | 37325 | 1330.00 | 3.69 |
| Home First Finance Company India Ltd. | 1086.9 | 1118.7 | 31.80 | 2.93 |
| Honasa Consumer Ltd. | 396 | 412.65 | 16.65 | 4.20 |
| Honeywell Automation India Ltd. | 35570 | 36150 | 580.00 | 1.63 |
| Hyundai Motor India Ltd. | 1884 | 1904.5 | 20.50 | 1.09 |
| IDBI Bank Ltd. | 72.94 | 73.39 | 0.45 | 0.62 |
| IDFC First Bank Ltd. | 70.22 | 70.55 | 0.33 | 0.47 |
| IIFL Finance Ltd. | 474.95 | 477.4 | 2.45 | 0.52 |
| Indegene Ltd. | 517.55 | 518.15 | 0.60 | 0.12 |
| Indian Oil Corporation Ltd. | 142.38 | 144.04 | 1.66 | 1.17 |
| Indian Overseas Bank | 33.63 | 33.92 | 0.29 | 0.86 |
| Indian Renewable Energy Development Agency Ltd. | 129.54 | 130.15 | 0.61 | 0.47 |
| Indigo Paints Ltd. | 990.35 | 998.85 | 8.50 | 0.86 |
| Indus Towers Ltd. | 433.25 | 437.15 | 3.90 | 0.90 |
| IndusInd Bank Ltd. | 932.3 | 932.5 | 0.20 | 0.02 |
| Info Edge (India) Ltd. | 980.7 | 1006.6 | 25.90 | 2.64 |
| Inox India Ltd. | 1488.1 | 1523.9 | 35.80 | 2.41 |
| Intellect Design Arena Ltd. | 710.55 | 711.05 | 0.50 | 0.07 |
| Interglobe Aviation Ltd. | 4480.8 | 4582.5 | 101.70 | 2.27 |
| IRB Infrastructure Developers Ltd. | 21.66 | 21.67 | 0.01 | 0.05 |
| ITC Hotels Ltd. | 154.55 | 156.2 | 1.65 | 1.07 |
| ITI Ltd. | 300.3 | 300.6 | 0.30 | 0.10 |
| Jaiprakash Power Ventures Ltd. | 19.13 | 22.94 | 3.81 | 19.92 |
| JB Chemicals & Pharmaceuticals Ltd. | 2190 | 2209 | 19.00 | 0.87 |
| JBM Auto Ltd. | 639.35 | 640 | 0.65 | 0.10 |
| Jindal Saw Ltd. | 228.87 | 244.9 | 16.03 | 7.00 |
| JIO Financial Services Ltd. | 240.67 | 242.2 | 1.53 | 0.64 |
| JK Tyre & Industries Ltd. | 394.15 | 415.6 | 21.45 | 5.44 |
| JSW Energy Ltd. | 576 | 597.5 | 21.50 | 3.73 |
| JSW Holdings Ltd. | 12482 | 12596 | 114.00 | 0.91 |
| JSW Infrastructure Ltd. | 278.95 | 279.9 | 0.95 | 0.34 |
| JSW Steel Ltd. | 1293.6 | 1308.7 | 15.10 | 1.17 |
| Jubilant Pharmova Ltd. | 985.2 | 986.55 | 1.35 | 0.14 |
| Jupiter Wagons Ltd. | 289.75 | 297.55 | 7.80 | 2.69 |
| Jyothy Labs Ltd. | 204.95 | 208 | 3.05 | 1.49 |
| Kajaria Ceramics Ltd. | 1065.9 | 1084 | 18.10 | 1.70 |
| Kansai Nerolac Paints Ltd. | 217.76 | 218 | 0.24 | 0.11 |
| KEC International Ltd. | 499.1 | 501 | 1.90 | 0.38 |
| KEI Industries Ltd. | 5305.5 | 5432.1 | 126.60 | 2.39 |
| KFin Technologies Ltd. | 837.05 | 841.85 | 4.80 | 0.57 |
| Kirloskar Brothers Ltd. | 1610.6 | 1652.5 | 41.90 | 2.60 |
| Kirloskar Oil Engines Ltd. | 1750.8 | 1823.5 | 72.70 | 4.15 |
| Krishna Institute of Medical Sciences Ltd | 767.75 | 779.45 | 11.70 | 1.52 |
| KSB Ltd. | 811.35 | 812.6 | 1.25 | 0.15 |
| Latent View Analytics Ltd. | 315.75 | 316.85 | 1.10 | 0.35 |
| Laurus Labs Ltd. | 1373.9 | 1381.2 | 7.30 | 0.53 |
| Laxmi Organic Industries Ltd. | 151.88 | 152.25 | 0.37 | 0.24 |
| Lemon Tree Hotels Ltd. | 117.21 | 118.45 | 1.24 | 1.06 |
| LIC Housing Finance Ltd. | 544.15 | 557.9 | 13.75 | 2.53 |
| Linde India Ltd. | 7248.5 | 7257 | 8.50 | 0.12 |
| Lloyds Metals & Energy Ltd. | 1853.7 | 1858.6 | 4.90 | 0.26 |
| Lodha Developers Ltd. | 903.7 | 921.15 | 17.45 | 1.93 |
| LTM Ltd. | 3970.4 | 3986 | 15.60 | 0.39 |
| Lupin Ltd. | 2266 | 2280.4 | 14.40 | 0.64 |
| Mahanagar Gas Ltd. | 1096 | 1103 | 7.00 | 0.64 |
| Maharashtra Seamless Ltd. | 630.6 | 635 | 4.40 | 0.70 |
| Mahindra & Mahindra Ltd. | 3107.3 | 3124.3 | 17.00 | 0.55 |
| Marico Ltd. | 830 | 833.8 | 3.80 | 0.46 |
| Maruti Suzuki India Ltd. | 13208 | 13309 | 101.00 | 0.76 |
| Mastek Ltd. | 1632.2 | 1636 | 3.80 | 0.23 |
| Max Healthcare Institute Ltd. | 993.95 | 995.6 | 1.65 | 0.17 |
| Minda Corporation Ltd. | 594.95 | 619.95 | 25.00 | 4.20 |
| MMTC Ltd. | 65.04 | 65.84 | 0.80 | 1.23 |
| Motilal Oswal Financial Services Ltd. | 870.55 | 896.8 | 26.25 | 3.02 |
| Narayana Hrudayalaya Ltd. | 1891.4 | 1923.8 | 32.40 | 1.71 |
| National Aluminium Company Ltd. | 416.2 | 433.45 | 17.25 | 4.14 |
| Nava Ltd. | 609.85 | 614.9 | 5.05 | 0.83 |
| NBCC (India) Ltd. | 95.55 | 99.05 | 3.50 | 3.66 |
| NCC Ltd. | 150.05 | 152.19 | 2.14 | 1.43 |
| Netweb Technologies India Ltd. | 3851.7 | 4029.5 | 177.80 | 4.62 |
| NHPC Ltd. | 78.44 | 80.44 | 2.00 | 2.55 |
| NLC India Ltd. | 343.4 | 346.6 | 3.20 | 0.93 |
| NMDC Ltd. | 90.67 | 92.2 | 1.53 | 1.69 |
| NMDC Steel Ltd. | 45.21 | 46.08 | 0.87 | 1.92 |
| NTPC Green Energy Ltd. | 103.04 | 104.28 | 1.24 | 1.20 |
| NTPC Ltd. | 389.7 | 396.85 | 7.15 | 1.83 |
| Nuvama Wealth Management Ltd. | 1513.4 | 1536.3 | 22.90 | 1.51 |
| Nuvoco Vistas Corporation Ltd. | 327.5 | 331.2 | 3.70 | 1.13 |
| Oracle Financial Services Software Ltd. | 9882 | 10259.5 | 377.50 | 3.82 |
| PG Electroplast Ltd. | 466.95 | 469.75 | 2.80 | 0.60 |
| PI Industries Ltd. | 2837.9 | 2843.9 | 6.00 | 0.21 |
| Pidilite Industries Ltd. | 1478.5 | 1481.8 | 3.30 | 0.22 |
| PNC Infratech Ltd. | 211.2 | 211.8 | 0.60 | 0.28 |
| Polycab India Ltd. | 9613.5 | 9616 | 2.50 | 0.03 |
| Power Finance Corporation Ltd. | 433.7 | 433.85 | 0.15 | 0.03 |
| Power Grid Corporation Of India Ltd. | 292.55 | 301.1 | 8.55 | 2.92 |
| Premier Energies Ltd. | 1016.8 | 1040.9 | 24.10 | 2.37 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9873 | 10149 | 276.00 | 2.80 |
| Punjab National Bank | 105.91 | 106.77 | 0.86 | 0.81 |
| PVR Inox Ltd. | 967.7 | 968.3 | 0.60 | 0.06 |
| Quess Corp Ltd. | 204.64 | 212.94 | 8.30 | 4.06 |
| Railtel Corporation Of India Ltd. | 324.05 | 324.6 | 0.55 | 0.17 |
| Rainbow Children's Medicare Ltd. | 1365.4 | 1377 | 11.60 | 0.85 |
| Rajesh Exports Ltd. | 118.45 | 122.8 | 4.35 | 3.67 |
| Rashtriya Chemicals and Fertilizers Ltd. | 132.09 | 132.35 | 0.26 | 0.20 |
| Ratnamani Metals & Tubes Ltd. | 2583.6 | 2585.3 | 1.70 | 0.07 |
| RattanIndia Enterprises Ltd. | 34.95 | 35.31 | 0.36 | 1.03 |
| RBL Bank Ltd. | 344.25 | 348.15 | 3.90 | 1.13 |
| REC Ltd. | 337.6 | 339.85 | 2.25 | 0.67 |
| Reliance Power Ltd. | 26.69 | 27.65 | 0.96 | 3.60 |
| Restaurant Brands Asia Ltd. | 67.95 | 69 | 1.05 | 1.55 |
| RHI Magnesita India Ltd. | 405.6 | 413.75 | 8.15 | 2.01 |
| Rites Ltd. | 205.29 | 206.2 | 0.91 | 0.44 |
| Route Mobile Ltd. | 514.05 | 515.25 | 1.20 | 0.23 |
| Sammaan Capital Ltd. | 167.71 | 174.45 | 6.74 | 4.02 |
| Samvardhana Motherson International Ltd. | 135.82 | 139.61 | 3.79 | 2.79 |
| Sanofi India Ltd. | 3197.5 | 3212.4 | 14.90 | 0.47 |
| Saregama India Ltd. | 396.05 | 416.2 | 20.15 | 5.09 |
| Shree Cement Ltd. | 25180 | 25380 | 200.00 | 0.79 |
| Shree Renuka Sugars Ltd. | 23.29 | 23.37 | 0.08 | 0.34 |
| Shriram Finance Ltd. | 952.15 | 961.15 | 9.00 | 0.95 |
| Siemens Energy India Ltd. | 3462.6 | 3733.5 | 270.90 | 7.82 |
| Siemens Ltd. | 3677.2 | 3866 | 188.80 | 5.13 |
| Signatureglobal (India) Ltd. | 802.85 | 806.8 | 3.95 | 0.49 |
| SJVN Ltd. | 73.79 | 75.21 | 1.42 | 1.92 |
| Solar Industries India Ltd. | 18479 | 18595 | 116.00 | 0.63 |
| Sona BLW Precision Forgings Ltd. | 608 | 616.75 | 8.75 | 1.44 |
| Star Health and Allied Insurance Company Ltd. | 524.05 | 525.05 | 1.00 | 0.19 |
| State Bank Of India | 968.5 | 968.9 | 0.40 | 0.04 |
| Steel Authority Of India Ltd. | 203.84 | 205.83 | 1.99 | 0.98 |
| Sterlite Technologies Ltd. | 486.35 | 510.65 | 24.30 | 5.00 |
| Sumitomo Chemical India Ltd. | 489.05 | 493.15 | 4.10 | 0.84 |
| Sun Pharmaceutical Industries Ltd. | 1840.8 | 1845 | 4.20 | 0.23 |
| Sun TV Network Ltd. | 493.2 | 511.5 | 18.30 | 3.71 |
| Sundaram Finance Ltd. | 4312.8 | 4342.2 | 29.40 | 0.68 |
| Supreme Industries Ltd. | 3570.9 | 3620 | 49.10 | 1.38 |
| Suzlon Energy Ltd. | 54.58 | 55.55 | 0.97 | 1.78 |
| Swan Corp Ltd. | 318.7 | 321 | 2.30 | 0.72 |
| Tata Consumer Products Ltd. | 1187.6 | 1205.2 | 17.60 | 1.48 |
| Tata Motors Passenger Vehicles Ltd. | 385.6 | 397.25 | 11.65 | 3.02 |
| Tata Power Company Ltd. | 420.95 | 425.7 | 4.75 | 1.13 |
| Tata Steel Ltd. | 210.47 | 214.87 | 4.40 | 2.09 |
| Tata Technologies Ltd. | 706.3 | 719.35 | 13.05 | 1.85 |
| Tata Teleservices (Maharashtra) Ltd. | 42.95 | 43.09 | 0.14 | 0.33 |
| The Fertilisers And Chemicals Travancore Ltd. | 903.4 | 926.95 | 23.55 | 2.61 |
| The Indian Hotels Company Ltd. | 657.15 | 664.85 | 7.70 | 1.17 |
| The Jammu & Kashmir Bank Ltd. | 140.16 | 143.51 | 3.35 | 2.39 |
| Thermax Ltd. | 4435.8 | 4511.9 | 76.10 | 1.72 |
| Timken India Ltd. | 3604.8 | 3637.5 | 32.70 | 0.91 |
| Titagarh Rail Systems Ltd. | 816.55 | 835.1 | 18.55 | 2.27 |
| Titan Company Ltd. | 4105.9 | 4129.6 | 23.70 | 0.58 |
| Torrent Pharmaceuticals Ltd. | 4452.1 | 4543.5 | 91.40 | 2.05 |
| Transformers & Rectifiers (India) Ltd. | 321 | 321.85 | 0.85 | 0.26 |
| Trent Ltd. | 4239.6 | 4269.1 | 29.50 | 0.70 |
| Trident Ltd. | 24.45 | 24.68 | 0.23 | 0.94 |
| Triveni Engineering & Industries Ltd. | 377.5 | 380.3 | 2.80 | 0.74 |
| Triveni Turbine Ltd. | 690.45 | 708 | 17.55 | 2.54 |
| Tube Investments of India Ltd. | 3039.1 | 3216.9 | 177.80 | 5.85 |
| UCO Bank | 25.41 | 25.62 | 0.21 | 0.83 |
| Ultratech Cement Ltd. | 11623 | 11670 | 47.00 | 0.40 |
| Union Bank Of India | 167.56 | 169 | 1.44 | 0.86 |
| United Spirits Ltd. | 1293.4 | 1302.2 | 8.80 | 0.68 |
| UNO Minda Ltd. | 1114.9 | 1131.7 | 16.80 | 1.51 |
| UPL Ltd. | 655 | 656.75 | 1.75 | 0.27 |
| Usha Martin Ltd. | 480.8 | 509.4 | 28.60 | 5.95 |
| V-Guard Industries Ltd. | 314.45 | 315.5 | 1.05 | 0.33 |
| Vaibhav Global Ltd. | 227.5 | 227.8 | 0.30 | 0.13 |
| Varroc Engineering Ltd. | 574.7 | 586.5 | 11.80 | 2.05 |
| Varun Beverages Ltd. | 531.3 | 534.4 | 3.10 | 0.58 |
| Vedant Fashions Ltd. | 415 | 418.05 | 3.05 | 0.73 |
| Vedanta Ltd. | 344.9 | 353.1 | 8.20 | 2.38 |
| Vijaya Diagnostic Centre Ltd. | 1259.6 | 1261.2 | 1.60 | 0.13 |
| Vishal Mega Mart Ltd. | 121.08 | 121.26 | 0.18 | 0.15 |
| Vodafone Idea Ltd. | 14.14 | 14.2 | 0.06 | 0.42 |
| Welspun Corp Ltd. | 1319 | 1371.3 | 52.30 | 3.97 |
| Welspun Living Ltd. | 138.81 | 139.5 | 0.69 | 0.50 |
| Westlife Foodworld Ltd | 468.7 | 468.8 | 0.10 | 0.02 |
| Wockhardt Ltd. | 1700.2 | 1750.6 | 50.40 | 2.96 |
| Zee Entertainment Enterprises Ltd. | 82.78 | 91.46 | 8.68 | 10.49 |
| Zensar Technologies Ltd. | 487.75 | 489.85 | 2.10 | 0.43 |
| Zydus Lifesciences Ltd. | 1079.05 | 1083.25 | 4.20 | 0.39 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1125.3 | 1111.1 | -14.20 | -1.26 |
| Aavas Financiers Ltd. | 1393.3 | 1370 | -23.30 | -1.67 |
| Adani Enterprises Ltd. | 2969.3 | 2968.5 | -0.80 | -0.03 |
| Aditya Birla Fashion and Retail Ltd. | 64.87 | 64.47 | -0.40 | -0.62 |
| Aditya Birla Real Estate Ltd. | 1268.7 | 1256.4 | -12.30 | -0.97 |
| Aegis Logistics Ltd. | 715.1 | 713.6 | -1.50 | -0.21 |
| Aegis Vopak Terminals Ltd. | 208.33 | 205.97 | -2.36 | -1.13 |
| Afcons Infrastructure Ltd. | 322.5 | 319.3 | -3.20 | -0.99 |
| Affle 3i Ltd. | 1486.2 | 1462.4 | -23.80 | -1.60 |
| Ajanta Pharma Ltd. | 3097.1 | 3028.4 | -68.70 | -2.22 |
| Alembic Pharmaceuticals Ltd. | 759.6 | 751.7 | -7.90 | -1.04 |
| Alkyl Amines Chemicals Ltd. | 1730.5 | 1696.8 | -33.70 | -1.95 |
| Anand Rathi Wealth Ltd. | 3587.2 | 3578 | -9.20 | -0.26 |
| Angel One Ltd. | 344.45 | 337.9 | -6.55 | -1.90 |
| Anupam Rasayan India Ltd. | 1370.3 | 1355 | -15.30 | -1.12 |
| APL Apollo Tubes Ltd. | 1874.1 | 1868.7 | -5.40 | -0.29 |
| Aster DM Healthcare Ltd. | 757.6 | 740.5 | -17.10 | -2.26 |
| Astrazeneca Pharma India Ltd. | 8962.5 | 8620.5 | -342.00 | -3.82 |
| Atul Ltd. | 7018 | 6988 | -30.00 | -0.43 |
| AU Small Finance Bank Ltd. | 1011.8 | 1004.3 | -7.50 | -0.74 |
| Aurobindo Pharma Ltd. | 1461.2 | 1439.9 | -21.30 | -1.46 |
| Avanti Feeds Ltd. | 1337.8 | 1307 | -30.80 | -2.30 |
| Avenue Supermarts Ltd. | 4103.6 | 4089.4 | -14.20 | -0.35 |
| Bajaj Holdings & Investment Ltd. | 10705 | 10566 | -139.00 | -1.30 |
| Balaji Amines Ltd. | 1873.4 | 1823.4 | -50.00 | -2.67 |
| Balkrishna Industries Ltd. | 2202.7 | 2197.5 | -5.20 | -0.24 |
| Bank Of Maharashtra | 80.18 | 80.05 | -0.13 | -0.16 |
| BASF India Ltd. | 3491.4 | 3432 | -59.40 | -1.70 |
| Bata India Ltd. | 698.7 | 691.35 | -7.35 | -1.05 |
| BEML Ltd. | 1844.7 | 1827.5 | -17.20 | -0.93 |
| Bharat Dynamics Ltd. | 1329.9 | 1291.8 | -38.10 | -2.86 |
| Bharat Electronics Ltd. | 420.1 | 417 | -3.10 | -0.74 |
| Bharat Forge Ltd. | 1930.4 | 1927.5 | -2.90 | -0.15 |
| Bharti Airtel Ltd. | 1846.9 | 1844 | -2.90 | -0.16 |
| Bikaji Foods International Ltd. | 638.9 | 634.35 | -4.55 | -0.71 |
| Biocon Ltd. | 436.15 | 431.25 | -4.90 | -1.12 |
| BLS International Services Ltd. | 265.35 | 263.65 | -1.70 | -0.64 |
| Blue Dart Express Ltd. | 4871.5 | 4773 | -98.50 | -2.02 |
| Blue Jet Healthcare Ltd. | 499.55 | 470.4 | -29.15 | -5.84 |
| Bombay Burmah Trading Corporation Ltd. | 1533.2 | 1532 | -1.20 | -0.08 |
| Borosil Renewables Ltd. | 509.5 | 506.8 | -2.70 | -0.53 |
| Brainbees Solutions Ltd. | 237.11 | 227.79 | -9.32 | -3.93 |
| Brigade Enterprises Ltd. | 672.45 | 654.15 | -18.30 | -2.72 |
| Britannia Industries Ltd. | 5338 | 5325 | -13.00 | -0.24 |
| BSE Ltd. | 4403.3 | 4262.1 | -141.20 | -3.21 |
| Can Fin Homes Ltd. | 839.55 | 835 | -4.55 | -0.54 |
| Caplin Point Laboratories Ltd. | 2035.8 | 2018.6 | -17.20 | -0.84 |
| Carborundum Universal Ltd. | 1043.35 | 1034.9 | -8.45 | -0.81 |
| Ceat Ltd. | 3298.1 | 3296.8 | -1.30 | -0.04 |
| Cello World Ltd. | 400.2 | 395 | -5.20 | -1.30 |
| Central Bank Of India | 31.02 | 30.75 | -0.27 | -0.87 |
| Chambal Fertilisers and Chemicals Ltd. | 477.95 | 477.3 | -0.65 | -0.14 |
| Chemplast Sanmar Ltd. | 230.75 | 223.76 | -6.99 | -3.03 |
| Choice International Ltd. | 687.6 | 685.65 | -1.95 | -0.28 |
| Cholamandalam Financial Holdings Ltd. | 1652.3 | 1631.9 | -20.40 | -1.23 |
| CIE Automotive India Ltd. | 457.2 | 456.15 | -1.05 | -0.23 |
| City Union Bank Ltd. | 254.1 | 254 | -0.10 | -0.04 |
| Cochin Shipyard Ltd. | 1526.2 | 1515 | -11.20 | -0.73 |
| Coforge Ltd. | 1422.8 | 1384.2 | -38.60 | -2.71 |
| Cohance Lifesciences Ltd. | 434.9 | 430.55 | -4.35 | -1.00 |
| Concord Biotech Ltd. | 1138.8 | 1110 | -28.80 | -2.53 |
| Container Corporation Of India Ltd. | 475.9 | 471.7 | -4.20 | -0.88 |
| Coromandel International Ltd. | 1846.8 | 1826.1 | -20.70 | -1.12 |
| CreditAccess Grameen Ltd. | 1298.3 | 1281.2 | -17.10 | -1.32 |
| CRISIL Ltd. | 4015.7 | 3989.9 | -25.80 | -0.64 |
| Crompton Greaves Consumer Electricals Ltd. | 289.05 | 288.85 | -0.20 | -0.07 |
| Cyient Ltd. | 925.55 | 918.2 | -7.35 | -0.79 |
| Dabur India Ltd. | 447.6 | 444.75 | -2.85 | -0.64 |
| DCM Shriram Ltd. | 1087.9 | 1084.9 | -3.00 | -0.28 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1448.7 | 1447.6 | -1.10 | -0.08 |
| Deepak Nitrite Ltd. | 1727.1 | 1718.4 | -8.70 | -0.50 |
| Delhivery Ltd. | 463.5 | 459.75 | -3.75 | -0.81 |
| Dr. Reddy's Laboratories Ltd. | 1327.9 | 1319.6 | -8.30 | -0.63 |
| E.I.D. - Parry (India) Ltd. | 764.55 | 747.7 | -16.85 | -2.20 |
| Easy Trip Planners Ltd. | 8 | 7.46 | -0.54 | -6.75 |
| eClerx Services Ltd. | 1567.3 | 1546.1 | -21.20 | -1.35 |
| EIH Ltd. | 319.9 | 313.15 | -6.75 | -2.11 |
| Emami Ltd. | 403.9 | 401 | -2.90 | -0.72 |
| EPL Ltd. | 219.1 | 215.77 | -3.33 | -1.52 |
| Eris Lifesciences Ltd. | 1361.4 | 1352.5 | -8.90 | -0.65 |
| Escorts Kubota Ltd. | 2939.6 | 2880.5 | -59.10 | -2.01 |
| Firstsource Solutions Ltd. | 277.72 | 265.68 | -12.04 | -4.34 |
| Five-Star Business Finance Ltd. | 455.15 | 453.45 | -1.70 | -0.37 |
| Fortis Healthcare Ltd. | 966.6 | 961.15 | -5.45 | -0.56 |
| FSN E-Commerce Ventures Ltd. | 266.35 | 262.55 | -3.80 | -1.43 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2662.5 | 2644.5 | -18.00 | -0.68 |
| General Insurance Corporation of India | 393.45 | 391.5 | -1.95 | -0.50 |
| Global Health Ltd. | 1228.8 | 1208.5 | -20.30 | -1.65 |
| GMM Pfaudler Ltd. | 796.4 | 790.95 | -5.45 | -0.68 |
| Go Digit General Insurance Ltd. | 305.7 | 304.8 | -0.90 | -0.29 |
| Godawari Power And Ispat Ltd. | 285.4 | 281.55 | -3.85 | -1.35 |
| Godrej Industries Ltd. | 1140.45 | 1136.2 | -4.25 | -0.37 |
| Graphite India Ltd. | 755.95 | 748.45 | -7.50 | -0.99 |
| Gujarat Ambuja Exports Ltd. | 162.44 | 160.5 | -1.94 | -1.19 |
| Gujarat Energy Ltd. | 371.5 | 369.35 | -2.15 | -0.58 |
| Gujarat Fluorochemicals Ltd. | 3784.2 | 3696.5 | -87.70 | -2.32 |
| Gujarat Pipavav Port Ltd. | 159.59 | 157.4 | -2.19 | -1.37 |
| HCL Technologies Ltd. | 1161.9 | 1161.1 | -0.80 | -0.07 |
| HDFC Asset Management Company Ltd. | 2739.8 | 2714.5 | -25.30 | -0.92 |
| HDFC Bank Ltd. | 778.9 | 758.15 | -20.75 | -2.66 |
| HDFC Life Insurance Company Ltd. | 618.85 | 609.45 | -9.40 | -1.52 |
| HEG Ltd. | 587.2 | 579.7 | -7.50 | -1.28 |
| Hexaware Technologies Ltd. | 507.9 | 504.6 | -3.30 | -0.65 |
| Hindustan Aeronautics Ltd. | 4427.7 | 4419 | -8.70 | -0.20 |
| Hindustan Copper Ltd. | 556 | 555.85 | -0.15 | -0.03 |
| Hindustan Unilever Ltd. | 2209.4 | 2199.7 | -9.70 | -0.44 |
| Housing & Urban Development Corporation Ltd. | 206.64 | 206.59 | -0.05 | -0.02 |
| ICICI Bank Ltd. | 1279.1 | 1267.2 | -11.90 | -0.93 |
| ICICI Lombard General Insurance Company Ltd. | 1860.3 | 1851.4 | -8.90 | -0.48 |
| ICICI Prudential Life Insurance Company Ltd. | 522.7 | 517.5 | -5.20 | -0.99 |
| Indiamart Intermesh Ltd. | 2037.9 | 2020 | -17.90 | -0.88 |
| Indian Bank | 833.55 | 833.05 | -0.50 | -0.06 |
| Indian Energy Exchange Ltd. | 127.47 | 126.45 | -1.02 | -0.80 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.2 | 522.75 | -14.45 | -2.69 |
| Indian Railway Finance Corporation Ltd. | 99.28 | 99.2 | -0.08 | -0.08 |
| Indraprastha Gas Ltd. | 166.01 | 165.4 | -0.61 | -0.37 |
| Infosys Ltd. | 1167.7 | 1155.9 | -11.80 | -1.01 |
| Inox Wind Ltd. | 96.22 | 95.34 | -0.88 | -0.91 |
| International Gemological Institute Ltd. | 381.25 | 373.45 | -7.80 | -2.05 |
| Inventurus Knowledge Solutions Ltd. | 1645.8 | 1642 | -3.80 | -0.23 |
| Ipca Laboratories Ltd. | 1578 | 1575.3 | -2.70 | -0.17 |
| Ircon International Ltd. | 140.23 | 139.66 | -0.57 | -0.41 |
| ITC Ltd. | 301.65 | 291.7 | -9.95 | -3.30 |
| Jai Balaji Industries Ltd. | 73.59 | 73.35 | -0.24 | -0.33 |
| Jindal Stainless Ltd. | 727.75 | 724.05 | -3.70 | -0.51 |
| Jindal Steel Ltd. | 1222.9 | 1217.6 | -5.30 | -0.43 |
| JK Cement Ltd. | 5315 | 5305.5 | -9.50 | -0.18 |
| JK Lakshmi Cement Ltd. | 614.15 | 608.8 | -5.35 | -0.87 |
| JK Paper Ltd. | 385.95 | 382.75 | -3.20 | -0.83 |
| JM Financial Ltd. | 132.51 | 132.34 | -0.17 | -0.13 |
| JSW Dulux Ltd. | 2909.7 | 2905 | -4.70 | -0.16 |
| Jubilant FoodWorks Ltd. | 430.05 | 427.45 | -2.60 | -0.60 |
| Jubilant Ingrevia Ltd. | 697.05 | 682.15 | -14.90 | -2.14 |
| Jyoti CNC Automation Ltd. | 660.25 | 651.75 | -8.50 | -1.29 |
| K.P.R. Mill Ltd. | 946.25 | 938.6 | -7.65 | -0.81 |
| Kalpataru Projects International Ltd. | 1297.1 | 1283.8 | -13.30 | -1.03 |
| Kalyan Jewellers India Ltd. | 355.45 | 354.85 | -0.60 | -0.17 |
| Karur Vysya Bank Ltd. | 293.35 | 292.45 | -0.90 | -0.31 |
| Kaynes Technology India Ltd. | 3299 | 3234 | -65.00 | -1.97 |
| KNR Constructions Ltd. | 133.14 | 132.5 | -0.64 | -0.48 |
| KPIT Technologies Ltd. | 784.7 | 769.3 | -15.40 | -1.96 |
| KRBL Ltd. | 364.8 | 362.2 | -2.60 | -0.71 |
| L&T Finance Ltd. | 282.7 | 282.3 | -0.40 | -0.14 |
| L&T Technology Services Ltd. | 3540.7 | 3490.2 | -50.50 | -1.43 |
| Larsen & Toubro Ltd. | 4037.8 | 4037 | -0.80 | -0.02 |
| Leela Palaces Hotels & Resorts Ltd. | 419.75 | 415.3 | -4.45 | -1.06 |
| Life Insurance Corporation of India | 854.9 | 825.3 | -29.60 | -3.46 |
| Maharashtra Scooters Ltd. | 13289 | 13082 | -207.00 | -1.56 |
| Mahindra & Mahindra Financial Services Ltd. | 305.1 | 304.9 | -0.20 | -0.07 |
| Mahindra Holidays & Resorts India Ltd. | 220.74 | 219.63 | -1.11 | -0.50 |
| Manappuram Finance Ltd. | 330.25 | 328.55 | -1.70 | -0.51 |
| Mangalore Refinery And Petrochemicals Ltd. | 151.2 | 150.72 | -0.48 | -0.32 |
| Mankind Pharma Ltd. | 2423.6 | 2415.3 | -8.30 | -0.34 |
| Max Financial Services Ltd. | 1725.6 | 1675.2 | -50.40 | -2.92 |
| Mazagon Dock Shipbuilders Ltd. | 2460.1 | 2450.8 | -9.30 | -0.38 |
| Medplus Health Services Ltd. | 882.45 | 878.75 | -3.70 | -0.42 |
| Meesho Ltd. | 193.21 | 184.99 | -8.22 | -4.25 |
| Metro Brands Ltd. | 1058.6 | 1049.3 | -9.30 | -0.88 |
| Metropolis Healthcare Ltd. | 540.85 | 538.75 | -2.10 | -0.39 |
| Motherson Sumi Wiring India Ltd. | 39.23 | 39.2 | -0.03 | -0.08 |
| Mphasis Ltd. | 2265.3 | 2235.2 | -30.10 | -1.33 |
| MRF Ltd. | 127160 | 127000 | -160.00 | -0.13 |
| MTAR Technologies Ltd. | 7878 | 7856.5 | -21.50 | -0.27 |
| Multi Commodity Exchange Of India Ltd. | 3307.3 | 3172.8 | -134.50 | -4.07 |
| Muthoot Finance Ltd. | 3331.5 | 3310.6 | -20.90 | -0.63 |
| Natco Pharma Ltd. | 1186 | 1180.9 | -5.10 | -0.43 |
| Navin Fluorine International Ltd. | 7396 | 7294 | -102.00 | -1.38 |
| Nestle India Ltd. | 1428.6 | 1425.7 | -2.90 | -0.20 |
| Network 18 Media & Investments Ltd. | 31.46 | 31.12 | -0.34 | -1.08 |
| Neuland Laboratories Ltd. | 17071 | 16780 | -291.00 | -1.70 |
| Nippon Life India Asset Management Ltd. | 1095.7 | 1088.2 | -7.50 | -0.68 |
| Oberoi Realty Ltd. | 1693.7 | 1687.2 | -6.50 | -0.38 |
| Oil & Natural Gas Corporation Ltd. | 287.5 | 274.85 | -12.65 | -4.40 |
| Oil India Ltd. | 492.1 | 488.95 | -3.15 | -0.64 |
| Olectra Greentech Ltd. | 1229.9 | 1226.6 | -3.30 | -0.27 |
| One97 Communications Ltd. | 1131.6 | 1127.1 | -4.50 | -0.40 |
| Onesource Specialty Pharma Ltd. | 1805.6 | 1801.8 | -3.80 | -0.21 |
| Page Industries Ltd. | 38305 | 38285 | -20.00 | -0.05 |
| Patanjali Foods Ltd. | 465.75 | 457.65 | -8.10 | -1.74 |
| PB Fintech Ltd. | 1789 | 1784.7 | -4.30 | -0.24 |
| PCBL Chemical Ltd. | 289.6 | 288.35 | -1.25 | -0.43 |
| Persistent Systems Ltd. | 5105.8 | 5103.6 | -2.20 | -0.04 |
| Petronet LNG Ltd. | 280.2 | 279.25 | -0.95 | -0.34 |
| Piramal Pharma Ltd. | 178.86 | 175.14 | -3.72 | -2.08 |
| PNB Housing Finance Ltd. | 1092.6 | 1079.2 | -13.40 | -1.23 |
| Poly Medicure Ltd. | 1439.8 | 1347.2 | -92.60 | -6.43 |
| Poonawalla Fincorp Ltd. | 396.55 | 394 | -2.55 | -0.64 |
| Praj Industries Ltd. | 393.85 | 384.15 | -9.70 | -2.46 |
| Prestige Estates Projects Ltd. | 1402.2 | 1401.8 | -0.40 | -0.03 |
| Prince Pipes and Fittings Ltd. | 267.35 | 266.1 | -1.25 | -0.47 |
| Radico Khaitan Ltd. | 3578.4 | 3460.1 | -118.30 | -3.31 |
| Rail Vikas Nigam Ltd. | 259.75 | 252.9 | -6.85 | -2.64 |
| Ramkrishna Forgings Ltd. | 569.35 | 563.3 | -6.05 | -1.06 |
| Raymond Lifestyle Ltd. | 721.9 | 711.6 | -10.30 | -1.43 |
| Raymond Ltd. | 551.85 | 530 | -21.85 | -3.96 |
| Redington Ltd. | 224.51 | 222.6 | -1.91 | -0.85 |
| Reliance Industries Ltd. | 1356.3 | 1350.9 | -5.40 | -0.40 |
| RR Kabel Ltd. | 1977.4 | 1949.9 | -27.50 | -1.39 |
| Safari Industries (India) Ltd. | 1540.7 | 1533.3 | -7.40 | -0.48 |
| Sagility Ltd. | 41.73 | 41.48 | -0.25 | -0.60 |
| Sapphire Foods India Ltd. | 185.04 | 182.03 | -3.01 | -1.63 |
| Sarda Energy & Minerals Ltd. | 532.9 | 523.25 | -9.65 | -1.81 |
| SBFC Finance Ltd. | 91.88 | 91.55 | -0.33 | -0.36 |
| SBI Cards And Payment Services Ltd. | 628.7 | 624.3 | -4.40 | -0.70 |
| SBI Life Insurance Company Ltd. | 1883.2 | 1862.6 | -20.60 | -1.09 |
| Schaeffler India Ltd. | 4196.1 | 4142.1 | -54.00 | -1.29 |
| Schneider Electric Infrastructure Ltd. | 1376.8 | 1370 | -6.80 | -0.49 |
| Shyam Metalics And Energy Ltd. | 979.1 | 975 | -4.10 | -0.42 |
| SKF India Ltd. | 1710.7 | 1687 | -23.70 | -1.39 |
| Sobha Ltd. | 1419 | 1405.7 | -13.30 | -0.94 |
| Sonata Software Ltd. | 270.1 | 265.7 | -4.40 | -1.63 |
| SRF Ltd. | 2749.7 | 2738.8 | -10.90 | -0.40 |
| Sterling and Wilson Renewable Energy Ltd. | 191.79 | 191.35 | -0.44 | -0.23 |
| Sun Pharma Advanced Research Company Ltd. | 235.57 | 219.29 | -16.28 | -6.91 |
| Sundram Fasteners Ltd. | 868.2 | 864.15 | -4.05 | -0.47 |
| Sunteck Realty Ltd. | 301.15 | 299.55 | -1.60 | -0.53 |
| Syngene International Ltd. | 465.25 | 462.5 | -2.75 | -0.59 |
| Syrma SGS Technology Ltd. | 1057.3 | 1052.5 | -4.80 | -0.45 |
| Tamilnad Mercantile Bank Ltd. | 683.05 | 677.55 | -5.50 | -0.81 |
| Tanla Platforms Ltd. | 529.8 | 524.6 | -5.20 | -0.98 |
| Tata Chemicals Ltd. | 783.9 | 776 | -7.90 | -1.01 |
| Tata Communications Ltd. | 2009.1 | 1975.2 | -33.90 | -1.69 |
| Tata Consultancy Services Ltd. | 2276.2 | 2269.4 | -6.80 | -0.30 |
| Tata Elxsi Ltd. | 4335.6 | 4327.7 | -7.90 | -0.18 |
| Tata Investment Corporation Ltd. | 694.6 | 684.95 | -9.65 | -1.39 |
| Tata Motors Ltd. | 385.1 | 382.2 | -2.90 | -0.75 |
| Tech Mahindra Ltd. | 1458.7 | 1453.1 | -5.60 | -0.38 |
| Techno Electric & Engineering Company Ltd. | 1201.2 | 1077 | -124.20 | -10.34 |
| Tejas Networks Ltd. | 501.4 | 494.45 | -6.95 | -1.39 |
| The Federal Bank Ltd. | 290.2 | 288.65 | -1.55 | -0.53 |
| The Great Eastern Shipping Company Ltd. | 1650.7 | 1517.8 | -132.90 | -8.05 |
| The India Cements Ltd. | 404.6 | 401.75 | -2.85 | -0.70 |
| The New India Assurance Company Ltd. | 162.76 | 160.66 | -2.10 | -1.29 |
| The Phoenix Mills Ltd. | 1785.4 | 1777.6 | -7.80 | -0.44 |
| The Ramco Cements Ltd. | 891.6 | 888.8 | -2.80 | -0.31 |
| Torrent Power Ltd. | 1468.5 | 1443.2 | -25.30 | -1.72 |
| TVS Motor Company Ltd. | 3454.9 | 3396.6 | -58.30 | -1.69 |
| TVS Supply Chain Solutions Ltd. | 123.36 | 121.16 | -2.20 | -1.78 |
| Ujjivan Small Finance Bank Ltd. | 55.41 | 54.58 | -0.83 | -1.50 |
| United Breweries Ltd. | 1343.7 | 1339.5 | -4.20 | -0.31 |
| UTI Asset Management Company Ltd. | 952.75 | 952.35 | -0.40 | -0.04 |
| Vardhman Textiles Ltd. | 598.65 | 597.45 | -1.20 | -0.20 |
| VIP Industries Ltd. | 301.75 | 295.6 | -6.15 | -2.04 |
| Voltas Ltd. | 1271.4 | 1259 | -12.40 | -0.98 |
| Waaree Energies Ltd. | 3088.1 | 3079.4 | -8.70 | -0.28 |
| Whirlpool Of India Ltd. | 855.1 | 851.25 | -3.85 | -0.45 |
| Wipro Ltd. | 203.73 | 201.29 | -2.44 | -1.20 |
| Yes Bank Ltd. | 22.83 | 22.77 | -0.06 | -0.26 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14884 | 14734 | -150.00 | -1.01 |
Market Stats
Advances
290
Declines
250
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 | 1125.9 | 1129.5 | 1110.5 | 1125.3 | 1111.1 | -14.20 | -1.26 | 214766 | 23.86 | 1318 | 395.1 | 2026-05-27 14:44:59 |
| 3M India Ltd. | 3MINDIA | 33250 | 33610 | 33200 | 33100 | 33330 | 230.00 | 0.69 | 2056 | 6.85 | 40856.5 | 21300.45 | 2026-05-27 14:44:53 |
| Aarti Industries Ltd. | AARTIIND | 491.95 | 500 | 490 | 491 | 497.7 | 6.70 | 1.36 | 517492 | 25.76 | 924.4 | 338.05 | 2026-05-27 14:44:58 |
| Aavas Financiers Ltd. | AAVAS | 1390 | 1402.5 | 1365.3 | 1393.3 | 1370 | -23.30 | -1.67 | 180534 | 24.73 | 2339.35 | 1060.4 | 2026-05-27 14:44:58 |
| ABB India Ltd. | ABB | 6841.5 | 7200 | 6808 | 6804 | 7197.5 | 393.50 | 5.78 | 511423 | 368.10 | 9149.95 | 2640 | 2026-05-27 14:44:58 |
| Abbott India Ltd. | ABBOTINDIA | 27800 | 27805 | 27455 | 27610 | 27610 | 0.00 | 0.00 | 3421 | 9.45 | 37000 | 17325 | 2026-05-27 14:44:58 |
| ACC Ltd. | ACC | 1415 | 1427.8 | 1397.8 | 1412.6 | 1424 | 11.40 | 0.81 | 174885 | 24.90 | 2844 | 1251.7 | 2026-05-27 14:44:58 |
| Action Construction Equipment Ltd. | ACE | 893 | 909.05 | 893 | 894.9 | 903.25 | 8.35 | 0.93 | 136686 | 12.35 | 1695 | 217.8 | 2026-05-27 14:44:41 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1485 | 1558.8 | 1475.1 | 1463.3 | 1540.4 | 77.10 | 5.27 | 7318611 | 1127.36 | 4236.75 | 588 | 2026-05-27 14:44:59 |
| Adani Enterprises Ltd. | ADANIENT | 2982 | 3027.5 | 2944 | 2969.3 | 2968.5 | -0.80 | -0.03 | 3398929 | 1008.97 | 4190 | 1017.45 | 2026-05-27 14:44:58 |
| Adani Green Energy Ltd. | ADANIGREEN | 1472 | 1518 | 1467 | 1457.4 | 1488.4 | 31.00 | 2.13 | 5890982 | 876.81 | 2572 | 439.1 | 2026-05-27 14:44:57 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1810 | 1842.8 | 1809.9 | 1811.2 | 1830.7 | 19.50 | 1.08 | 1690831 | 309.54 | 1842.8 | 395.1 | 2026-05-27 14:44:58 |
| Adani Power Ltd. | ADANIPOWER | 247.6 | 252.65 | 245.5 | 244.53 | 247.33 | 2.80 | 1.15 | 76955236 | 1903.33 | 895.85 | 128.1 | 2026-05-27 14:44:59 |
| Adani Total Gas Ltd. | ATGL | 719.8 | 791.5 | 714.05 | 713.1 | 785.85 | 72.75 | 10.20 | 42010973 | 3301.43 | 4000 | 462.8 | 2026-05-27 14:44:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 363.05 | 367.9 | 362.35 | 363.05 | 364.7 | 1.65 | 0.45 | 1933434 | 70.51 | 375.95 | 105.3 | 2026-05-27 14:44:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.45 | 65.75 | 64.26 | 64.87 | 64.47 | -0.40 | -0.62 | 3748654 | 24.17 | 364.4 | 53.51 | 2026-05-27 14:44:58 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.23 | 102.89 | 101.32 | 102.12 | 102.34 | 0.22 | 0.22 | 271061 | 2.77 | 2026-05-27 14:44:59 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1270 | 1277.9 | 1255 | 1268.7 | 1256.4 | -12.30 | -0.97 | 70496 | 8.86 | 3140 | 588 | 2026-05-27 14:44:59 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1004 | 1034.6 | 998 | 1003.4 | 1029.8 | 26.40 | 2.63 | 223337 | 23.00 | 1123.5 | 307 | 2026-05-27 14:44:59 |
| Aegis Logistics Ltd. | AEGISLOG | 715.95 | 718.25 | 705 | 715.1 | 713.6 | -1.50 | -0.21 | 210052 | 14.99 | 1015.55 | 246.6 | 2026-05-27 14:44:59 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 209.9 | 209.99 | 204.12 | 208.33 | 205.97 | -2.36 | -1.13 | 307847 | 6.34 | 2026-05-27 14:44:59 | ||
| Aether Industries Ltd. | AETHER | 1097.5 | 1101.5 | 1074.7 | 1097.5 | 1097.6 | 0.10 | 0.01 | 113105 | 12.41 | 1275.1 | 725 | 2026-05-27 14:44:58 |
| Afcons Infrastructure Ltd. | AFCONS | 321.55 | 324.6 | 316.05 | 322.5 | 319.3 | -3.20 | -0.99 | 438548 | 14.00 | 2026-05-27 14:44:58 | ||
| Affle 3i Ltd. | AFFLE | 1496 | 1498.8 | 1453 | 1486.2 | 1462.4 | -23.80 | -1.60 | 153505 | 22.45 | 2185.9 | 866.5 | 2026-05-27 14:44:58 |
| AIA Engineering Ltd. | AIAENG | 4143.4 | 4495 | 4122.2 | 4143.4 | 4439.5 | 296.10 | 7.15 | 1048811 | 465.62 | 4949.95 | 2383.5 | 2026-05-27 14:44:59 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3100.1 | 3120 | 3010 | 3097.1 | 3028.4 | -68.70 | -2.22 | 125989 | 38.15 | 3485 | 1111.6 | 2026-05-27 14:44:59 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 535.05 | 548.5 | 535 | 532.2 | 535.9 | 3.70 | 0.70 | 189381 | 10.15 | 2026-05-27 14:44:59 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 763.95 | 763.95 | 749 | 759.6 | 751.7 | -7.90 | -1.04 | 33769 | 2.54 | 1303.9 | 462.3 | 2026-05-27 14:44:59 |
| Alkem Laboratories Ltd. | ALKEM | 5414.5 | 5521.5 | 5329 | 5380 | 5459 | 79.00 | 1.47 | 154065 | 84.10 | 6439.9 | 2855 | 2026-05-27 14:44:58 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1732 | 1760 | 1692 | 1730.5 | 1696.8 | -33.70 | -1.95 | 44183 | 7.50 | 3199 | 1212 | 2026-05-27 14:44:53 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.16 | 9.22 | 9.04 | 9.09 | 9.13 | 0.04 | 0.44 | 1694126 | 1.55 | 495 | 7.11 | 2026-05-27 14:44:47 |
| Alok Industries Ltd. | ALOKINDS | 12.73 | 13.2 | 12.65 | 12.67 | 12.86 | 0.19 | 1.50 | 9596320 | 12.34 | 39.05 | 10.1 | 2026-05-27 14:44:58 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 886 | 915.75 | 875.25 | 889.3 | 905.85 | 16.55 | 1.86 | 2744143 | 248.58 | 1775.95 | 479.15 | 2026-05-27 14:44:59 |
| Amber Enterprises India Ltd. | AMBER | 7340.5 | 7549.5 | 7321 | 7312 | 7513 | 201.00 | 2.75 | 329470 | 247.53 | 8974 | 1762.5 | 2026-05-27 14:44:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 450 | 462 | 449.7 | 449.7 | 458.6 | 8.90 | 1.98 | 3929047 | 180.19 | 706.95 | 315.3 | 2026-05-27 14:44:58 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3600 | 3625 | 3576 | 3587.2 | 3578 | -9.20 | -0.26 | 94434 | 33.79 | 4646 | 639.5 | 2026-05-27 14:44:58 |
| Angel One Ltd. | ANGELONE | 345 | 350.25 | 337.5 | 344.45 | 337.9 | -6.55 | -1.90 | 5587539 | 188.80 | 3896 | 208.63 | 2026-05-27 14:44:58 |
| Anupam Rasayan India Ltd. | ANURAS | 1382.7 | 1384.4 | 1351.5 | 1370.3 | 1355 | -15.30 | -1.12 | 174271 | 23.61 | 1415 | 570 | 2026-05-27 14:44:25 |
| Apar Industries Ltd. | APARINDS | 12548 | 13568 | 12545 | 12536 | 13340 | 804.00 | 6.41 | 180507 | 240.80 | 13568 | 1153 | 2026-05-27 14:44:58 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1872.1 | 1943.4 | 1854 | 1874.1 | 1868.7 | -5.40 | -0.29 | 739987 | 138.28 | 2301.4 | 941 | 2026-05-27 14:44:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8243 | 8305 | 8170 | 8258.5 | 8288.5 | 30.00 | 0.36 | 217648 | 180.40 | 8443 | 3987.85 | 2026-05-27 14:44:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 396.25 | 399.8 | 392.45 | 393.25 | 397.9 | 4.65 | 1.18 | 2145699 | 85.38 | 584.9 | 225.45 | 2026-05-27 14:44:59 |
| Aptus Value Housing Finance India Ltd. | APTUS | 261 | 263.8 | 259.75 | 260.2 | 262.15 | 1.95 | 0.75 | 172469 | 4.52 | 401.65 | 193.03 | 2026-05-27 14:44:58 |
| Archean Chemical Industries Ltd. | ACI | 539 | 542.7 | 535.1 | 537.45 | 539.7 | 2.25 | 0.42 | 63004 | 3.40 | 837.7 | 408.35 | 2026-05-27 14:44:59 |
| Asahi India Glass Ltd. | ASAHIINDIA | 895.7 | 950.35 | 892 | 891.6 | 926.7 | 35.10 | 3.94 | 866776 | 80.32 | 1074 | 419.65 | 2026-05-27 14:44:59 |
| Ashok Leyland Ltd. | ASHOKLEY | 160.84 | 163.1 | 159.45 | 160.54 | 163.04 | 2.50 | 1.56 | 15626144 | 254.77 | 264.65 | 114.96 | 2026-05-27 14:44:59 |
| Asian Paints Ltd. | ASIANPAINT | 2644.8 | 2689.6 | 2642 | 2647 | 2671.9 | 24.90 | 0.94 | 659895 | 176.32 | 3582.9 | 2115 | 2026-05-27 14:44:59 |
| Aster DM Healthcare Ltd. | ASTERDM | 758.1 | 760.5 | 737.15 | 757.6 | 740.5 | -17.10 | -2.26 | 250533 | 18.55 | 776.55 | 200.6 | 2026-05-27 14:44:59 |
| Astral Ltd. | ASTRAL | 1577.9 | 1600 | 1569.2 | 1578.8 | 1590.7 | 11.90 | 0.75 | 336785 | 53.57 | 2454 | 1232.3 | 2026-05-27 14:44:58 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8826 | 8826 | 8357 | 8962.5 | 8620.5 | -342.00 | -3.82 | 54224 | 46.74 | 10691 | 2911 | 2026-05-27 14:44:57 |
| Atul Ltd. | ATUL | 7018 | 7088 | 6935 | 7018 | 6988 | -30.00 | -0.43 | 9263 | 6.47 | 9812.9 | 4752 | 2026-05-27 14:44:53 |
| AU Small Finance Bank Ltd. | AUBANK | 1011.7 | 1025 | 1002.2 | 1011.8 | 1004.3 | -7.50 | -0.74 | 668588 | 67.15 | 1079.55 | 478.35 | 2026-05-27 14:44:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1463 | 1473 | 1438.6 | 1461.2 | 1439.9 | -21.30 | -1.46 | 527657 | 75.98 | 1592 | 397.2 | 2026-05-27 14:44:59 |
| Authum Investment & Infrastructure Ltd. | AIIL | 477 | 516 | 475.5 | 494.85 | 497.45 | 2.60 | 0.53 | 880532 | 43.80 | 2026-05-27 14:44:59 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1335.1 | 1345.1 | 1300.8 | 1337.8 | 1307 | -30.80 | -2.30 | 229379 | 29.98 | 1593.8 | 321.1 | 2026-05-27 14:44:59 |
| Avenue Supermarts Ltd. | DMART | 4103 | 4112.3 | 4068.7 | 4103.6 | 4089.4 | -14.20 | -0.35 | 148194 | 60.60 | 5484.85 | 3292 | 2026-05-27 14:44:56 |
| AWL Agri Business Ltd. | AWL | 193.65 | 196.3 | 192.3 | 193.06 | 193.4 | 0.34 | 0.18 | 2129858 | 41.19 | 841.7 | 171.19 | 2026-05-27 14:44:58 |
| Axis Bank Ltd. | AXISBANK | 1296.3 | 1314.5 | 1293.1 | 1299.3 | 1302.1 | 2.80 | 0.22 | 5631020 | 733.22 | 1418.3 | 707.7 | 2026-05-27 14:44:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10625 | 10830.5 | 10580 | 10593 | 10810.5 | 217.50 | 2.05 | 253096 | 273.61 | 12774 | 3461.25 | 2026-05-27 14:44:58 |
| Bajaj Finance Ltd. | BAJFINANCE | 932 | 935.95 | 923 | 930.2 | 932.6 | 2.40 | 0.26 | 4026677 | 375.53 | 9788 | 787.9 | 2026-05-27 14:44:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1806 | 1815.5 | 1794.5 | 1800.7 | 1807.7 | 7.00 | 0.39 | 235255 | 42.53 | 2195 | 1215 | 2026-05-27 14:44:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10705 | 10710 | 10550 | 10705 | 10566 | -139.00 | -1.30 | 19332 | 20.43 | 14763 | 5276.95 | 2026-05-27 14:44:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 85.06 | 87.45 | 84.6 | 85.05 | 86 | 0.95 | 1.12 | 5390732 | 46.36 | 2026-05-27 14:44:58 | ||
| Balaji Amines Ltd. | BALAMINES | 1887.9 | 1891.3 | 1810 | 1873.4 | 1823.4 | -50.00 | -2.67 | 154498 | 28.17 | 3844 | 968.1 | 2026-05-27 14:44:58 |
| Balkrishna Industries Ltd. | BALKRISIND | 2217 | 2234 | 2191 | 2202.7 | 2197.5 | -5.20 | -0.24 | 34240 | 7.52 | 3375 | 1796.3 | 2026-05-27 14:44:59 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 531.8 | 537 | 525.3 | 529.65 | 530.2 | 0.55 | 0.10 | 488943 | 25.92 | 691.8 | 307.3 | 2026-05-27 14:44:58 |
| Bandhan Bank Ltd. | BANDHANBNK | 200.51 | 208.26 | 200.51 | 200.4 | 205.15 | 4.75 | 2.37 | 9089069 | 186.46 | 314.8 | 128.16 | 2026-05-27 14:44:58 |
| Bank Of Baroda | BANKBARODA | 270.55 | 274.25 | 269.8 | 270.55 | 271.9 | 1.35 | 0.50 | 6858622 | 186.49 | 325.5 | 117 | 2026-05-27 14:44:58 |
| Bank Of India | BANKINDIA | 145.49 | 147.49 | 145.08 | 144.99 | 146.91 | 1.92 | 1.32 | 9630294 | 141.48 | 178.36 | 45.85 | 2026-05-27 14:44:58 |
| Bank Of Maharashtra | MAHABANK | 80.18 | 80.25 | 79.6 | 80.18 | 80.05 | -0.13 | -0.16 | 6138479 | 49.14 | 85.9 | 16.9 | 2026-05-27 14:44:55 |
| BASF India Ltd. | BASF | 3461.2 | 3507.9 | 3430 | 3491.4 | 3432 | -59.40 | -1.70 | 11965 | 4.11 | 8750 | 2193 | 2026-05-27 14:44:42 |
| Bata India Ltd. | BATAINDIA | 697.9 | 708.8 | 690 | 698.7 | 691.35 | -7.35 | -1.05 | 130823 | 9.04 | 1989 | 605 | 2026-05-27 14:44:59 |
| Bayer CropScience Ltd. | BAYERCROP | 4605 | 4686.8 | 4581.6 | 4500.8 | 4613 | 112.20 | 2.49 | 70588 | 32.56 | 7196.85 | 3920.45 | 2026-05-27 14:44:58 |
| BEML Ltd. | BEML | 1835 | 1874 | 1807.3 | 1844.7 | 1827.5 | -17.20 | -0.93 | 154806 | 28.29 | 5488 | 1128 | 2026-05-27 14:44:58 |
| Berger Paints India Ltd. | BERGEPAINT | 514.4 | 527.9 | 511.05 | 515.55 | 526.45 | 10.90 | 2.11 | 160347 | 8.44 | 759 | 391.1 | 2026-05-27 14:44:59 |
| Bharat Dynamics Ltd. | BDL | 1329.9 | 1341.7 | 1288 | 1329.9 | 1291.8 | -38.10 | -2.86 | 855999 | 110.58 | 2958 | 785.75 | 2026-05-27 14:44:59 |
| Bharat Electronics Ltd. | BEL | 422 | 422 | 416.1 | 420.1 | 417 | -3.10 | -0.74 | 7857502 | 327.66 | 473.45 | 87 | 2026-05-27 14:44:59 |
| Bharat Forge Ltd. | BHARATFORG | 1938.9 | 1961 | 1916 | 1930.4 | 1927.5 | -2.90 | -0.15 | 379177 | 73.09 | 2044 | 677.35 | 2026-05-27 14:44:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 417.2 | 423.2 | 416.5 | 417.75 | 421.75 | 4.00 | 0.96 | 7875731 | 332.16 | 423.2 | 51.35 | 2026-05-27 14:44:58 |
| Bharat Petroleum Corporation Ltd. | BPCL | 305.5 | 308.45 | 302.15 | 304.6 | 307.1 | 2.50 | 0.82 | 4697290 | 144.25 | 687.95 | 234.01 | 2026-05-27 14:44:58 |
| Bharti Airtel Ltd. | BHARTIARTL | 1840.4 | 1869.4 | 1840.4 | 1846.9 | 1844 | -2.90 | -0.16 | 6288413 | 1159.58 | 2174.5 | 686.2 | 2026-05-27 14:44:59 |
| Bikaji Foods International Ltd. | BIKAJI | 641.5 | 643 | 632.85 | 638.9 | 634.35 | -4.55 | -0.71 | 57802 | 3.67 | 1007.95 | 303 | 2026-05-27 14:44:59 |
| Biocon Ltd. | BIOCON | 436.15 | 438.45 | 430.95 | 436.15 | 431.25 | -4.90 | -1.12 | 1938751 | 83.61 | 440.4 | 191.55 | 2026-05-27 14:44:59 |
| Birla Corporation Ltd. | BIRLACORPN | 1005 | 1021.8 | 1003.8 | 1001.7 | 1007.05 | 5.35 | 0.53 | 23701 | 2.39 | 1802 | 769.6 | 2026-05-27 14:44:47 |
| Birlasoft Ltd. | BSOFT | 324.9 | 329.25 | 324.55 | 324.4 | 328.3 | 3.90 | 1.20 | 306047 | 10.05 | 861.85 | 250.25 | 2026-05-27 14:44:53 |
| BLS International Services Ltd. | BLS | 266.5 | 266.5 | 262.35 | 265.35 | 263.65 | -1.70 | -0.64 | 752382 | 19.84 | 521.8 | 110.075 | 2026-05-27 14:44:59 |
| Blue Dart Express Ltd. | BLUEDART | 4870 | 4902.5 | 4750 | 4871.5 | 4773 | -98.50 | -2.02 | 11024 | 5.26 | 9640 | 4683 | 2026-05-27 14:44:59 |
| Blue Jet Healthcare Ltd. | BLUEJET | 492 | 496.85 | 470.4 | 499.55 | 470.4 | -29.15 | -5.84 | 680017 | 31.99 | 2026-05-27 14:44:59 | ||
| Blue Star Ltd. | BLUESTARCO | 1640.9 | 1664.9 | 1630.4 | 1640.9 | 1657.6 | 16.70 | 1.02 | 187956 | 31.16 | 2417 | 493.5 | 2026-05-27 14:44:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1526.3 | 1543.6 | 1525.5 | 1533.2 | 1532 | -1.20 | -0.08 | 18612 | 2.85 | 2975 | 781.05 | 2026-05-27 14:44:59 |
| Borosil Renewables Ltd. | BORORENEW | 510.05 | 517.15 | 505 | 509.5 | 506.8 | -2.70 | -0.53 | 376268 | 19.07 | 721 | 374.4 | 2026-05-27 14:44:58 |
| Bosch Ltd. | BOSCHLTD | 36000 | 36135 | 35850 | 35835 | 35985 | 150.00 | 0.42 | 11562 | 41.61 | 41945 | 15300 | 2026-05-27 14:44:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 245 | 245 | 221 | 237.11 | 227.79 | -9.32 | -3.93 | 11565364 | 263.45 | 2026-05-27 14:44:55 | ||
| Brigade Enterprises Ltd. | BRIGADE | 672.15 | 672.9 | 653.25 | 672.45 | 654.15 | -18.30 | -2.72 | 240939 | 15.76 | 1453.1 | 430.7 | 2026-05-27 14:44:59 |
| Britannia Industries Ltd. | BRITANNIA | 5330 | 5352.5 | 5301 | 5338 | 5325 | -13.00 | -0.24 | 137472 | 73.20 | 6469.9 | 3564.1 | 2026-05-27 14:44:57 |
| BSE Ltd. | BSE | 4437 | 4446.8 | 4257 | 4403.3 | 4262.1 | -141.20 | -3.21 | 3258685 | 1388.88 | 7588 | 406.2 | 2026-05-27 14:44:59 |
| Campus Activewear Ltd. | CAMPUS | 251 | 256.2 | 246.21 | 250.5 | 253.07 | 2.57 | 1.03 | 395177 | 10.00 | 639.3 | 210 | 2026-05-27 14:44:59 |
| Can Fin Homes Ltd. | CANFINHOME | 839.05 | 840.2 | 828 | 839.55 | 835 | -4.55 | -0.54 | 87340 | 7.29 | 964.9 | 452 | 2026-05-27 14:44:59 |
| Canara Bank | CANBK | 133.48 | 135.3 | 133.1 | 133.15 | 134.05 | 0.90 | 0.68 | 21968495 | 294.49 | 632.9 | 78.6 | 2026-05-27 14:44:59 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2042.3 | 2063.7 | 2014.6 | 2035.8 | 2018.6 | -17.20 | -0.84 | 64048 | 12.93 | 2641 | 575 | 2026-05-27 14:44:59 |
| Capri Global Capital Ltd. | CGCL | 190.79 | 194.5 | 190.5 | 190.79 | 191.12 | 0.33 | 0.17 | 538261 | 10.29 | 1049 | 150.51 | 2026-05-27 14:44:58 |
| Carborundum Universal Ltd. | CARBORUNIV | 1020.25 | 1051 | 1005 | 1043.35 | 1034.9 | -8.45 | -0.81 | 102267 | 10.58 | 1841.15 | 735.2 | 2026-05-27 14:44:52 |
| Castrol India Ltd. | CASTROLIND | 184.45 | 185.89 | 183.83 | 184.02 | 185.75 | 1.73 | 0.94 | 947950 | 17.61 | 284.4 | 107.4 | 2026-05-27 14:44:59 |
| CCL Products (India) Ltd. | CCL | 1063 | 1081.9 | 1045.1 | 1063.9 | 1069.4 | 5.50 | 0.52 | 130982 | 14.01 | 1217.5 | 412.1 | 2026-05-27 14:44:58 |
| CE Info Systems Ltd. | MAPMYINDIA | 847 | 857.85 | 828.05 | 842.8 | 846.95 | 4.15 | 0.49 | 229790 | 19.46 | 2747.85 | 795 | 2026-05-27 14:44:55 |
| Ceat Ltd. | CEATLTD | 3311 | 3356.6 | 3290 | 3298.1 | 3296.8 | -1.30 | -0.04 | 85974 | 28.34 | 4438 | 1324.2 | 2026-05-27 14:44:58 |
| Cello World Ltd. | CELLO | 400.9 | 405.25 | 391.5 | 400.2 | 395 | -5.20 | -1.30 | 181595 | 7.17 | 2026-05-27 14:44:59 | ||
| Central Bank Of India | CENTRALBK | 31.06 | 31.1 | 30.52 | 31.02 | 30.75 | -0.27 | -0.87 | 20563210 | 63.23 | 76.9 | 17.65 | 2026-05-27 14:44:58 |
| Central Depository Services (India) Ltd. | CDSL | 1230.2 | 1249.8 | 1229.9 | 1226.3 | 1239.9 | 13.60 | 1.11 | 1728625 | 214.33 | 2989 | 880.9 | 2026-05-27 14:44:57 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 779.75 | 789.4 | 765.8 | 769.75 | 772.15 | 2.40 | 0.31 | 24692 | 1.91 | 935 | 436 | 2026-05-27 14:44:41 |
| Cera Sanitaryware Ltd. | CERA | 5750 | 5829.5 | 5742 | 5743 | 5824.5 | 81.50 | 1.42 | 3817 | 2.22 | 10789.95 | 4461.1 | 2026-05-27 14:44:59 |
| CESC Ltd. | CESC | 183.49 | 188.7 | 183.06 | 182.84 | 186.46 | 3.62 | 1.98 | 4014961 | 74.86 | 212.49 | 62.1 | 2026-05-27 14:44:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 882.55 | 930 | 882 | 879.15 | 929.6 | 50.45 | 5.74 | 7231531 | 672.24 | 930 | 212.1 | 2026-05-27 14:44:59 |
| Chalet Hotels Ltd. | CHALET | 788.7 | 805 | 782 | 788.7 | 798.3 | 9.60 | 1.22 | 59827 | 4.78 | 1082 | 303.95 | 2026-05-27 14:44:59 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 480 | 483 | 472.45 | 477.95 | 477.3 | -0.65 | -0.14 | 1160480 | 55.39 | 742.2 | 248.4 | 2026-05-27 14:44:58 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 233.06 | 233.95 | 221.6 | 230.75 | 223.76 | -6.99 | -3.03 | 244135 | 5.46 | 633.9 | 211.03 | 2026-05-27 14:44:47 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1025 | 1064.8 | 1014 | 1019.8 | 1056.5 | 36.70 | 3.60 | 1098133 | 116.02 | 1275 | 186.6 | 2026-05-27 14:44:58 |
| Choice International Ltd. | CHOICEIN | 688.7 | 692 | 683.05 | 687.6 | 685.65 | -1.95 | -0.28 | 216873 | 14.87 | 860.5 | 211.5 | 2026-05-27 14:44:52 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1664.9 | 1664.9 | 1600 | 1652.3 | 1631.9 | -20.40 | -1.23 | 101053 | 16.49 | 2231.6 | 511.3 | 2026-05-27 14:44:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1568 | 1587 | 1555.3 | 1567.3 | 1583.5 | 16.20 | 1.03 | 456434 | 72.28 | 1831.5 | 658 | 2026-05-27 14:44:59 |
| CIE Automotive India Ltd. | CIEINDIA | 458.9 | 461 | 455 | 457.2 | 456.15 | -1.05 | -0.23 | 108844 | 4.96 | 622.4 | 250.45 | 2026-05-27 14:44:58 |
| Cipla Ltd. | CIPLA | 1417.6 | 1432 | 1417.6 | 1417.5 | 1423.5 | 6.00 | 0.42 | 594817 | 84.67 | 1702.05 | 852 | 2026-05-27 14:44:59 |
| City Union Bank Ltd. | CUB | 255.1 | 255.65 | 250.85 | 254.1 | 254 | -0.10 | -0.04 | 658585 | 16.73 | 324.1 | 119.5 | 2026-05-27 14:44:58 |
| Clean Science And Technology Ltd. | CLEAN | 747 | 761.8 | 746.95 | 747.3 | 756.2 | 8.90 | 1.19 | 83935 | 6.35 | 1980 | 652 | 2026-05-27 14:44:52 |
| Coal India Ltd. | COALINDIA | 429 | 460.7 | 428.4 | 458.15 | 459.3 | 1.15 | 0.25 | 74682551 | 3430.17 | 543.55 | 207.6 | 2026-05-27 14:44:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1527 | 1553.1 | 1512.1 | 1526.2 | 1515 | -11.20 | -0.73 | 849280 | 128.67 | 2979.45 | 329.1 | 2026-05-27 14:44:58 |
| Coforge Ltd. | COFORGE | 1425 | 1433.4 | 1384.1 | 1422.8 | 1384.2 | -38.60 | -2.71 | 1206439 | 167.00 | 10026.8 | 1008.1 | 2026-05-27 14:44:59 |
| Cohance Lifesciences Ltd. | COHANCE | 434.9 | 437.8 | 428.8 | 434.9 | 430.55 | -4.35 | -1.00 | 231108 | 9.95 | 1360 | 266.7 | 2026-05-27 14:44:56 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2080.3 | 2099.3 | 2070.2 | 2077.1 | 2081.5 | 4.40 | 0.21 | 126758 | 26.38 | 3890 | 1434.6 | 2026-05-27 14:44:57 |
| Computer Age Management Services Ltd. | CAMS | 773 | 797.8 | 773 | 773.15 | 788.45 | 15.30 | 1.98 | 1428028 | 112.59 | 5367.5 | 611.4 | 2026-05-27 14:44:58 |
| Concord Biotech Ltd. | CONCORDBIO | 1135.1 | 1145.5 | 1106.5 | 1138.8 | 1110 | -28.80 | -2.53 | 81221 | 9.02 | 2026-05-27 14:44:59 | ||
| Container Corporation Of India Ltd. | CONCOR | 480.5 | 480.85 | 470.3 | 475.9 | 471.7 | -4.20 | -0.88 | 2829151 | 133.45 | 1180 | 421.45 | 2026-05-27 14:44:58 |
| Coromandel International Ltd. | COROMANDEL | 1849.9 | 1885.9 | 1824 | 1846.8 | 1826.1 | -20.70 | -1.12 | 289062 | 52.79 | 2718.9 | 838 | 2026-05-27 14:44:59 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8660 | 8787.5 | 8570.5 | 8667.5 | 8727.5 | 60.00 | 0.69 | 21292 | 18.58 | 9738 | 2502.3 | 2026-05-27 14:44:59 |
| CreditAccess Grameen Ltd. | CREDITACC | 1290.1 | 1308.8 | 1270 | 1298.3 | 1281.2 | -17.10 | -1.32 | 569478 | 72.96 | 1790.75 | 750.2 | 2026-05-27 14:44:58 |
| CRISIL Ltd. | CRISIL | 4015 | 4039.7 | 3976.3 | 4015.7 | 3989.9 | -25.80 | -0.64 | 29900 | 11.93 | 6950 | 2725 | 2026-05-27 14:44:57 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 288.1 | 290.95 | 288 | 289.05 | 288.85 | -0.20 | -0.07 | 543828 | 15.71 | 484 | 217.4 | 2026-05-27 14:44:59 |
| Cummins India Ltd. | CUMMINSIND | 5414 | 5960 | 5402.5 | 5418.5 | 5960 | 541.50 | 9.99 | 1113570 | 663.69 | 5960 | 1103.8 | 2026-05-27 14:44:59 |
| Cyient Ltd. | CYIENT | 925.55 | 927.3 | 915.25 | 925.55 | 918.2 | -7.35 | -0.79 | 131872 | 12.11 | 2381 | 723.8 | 2026-05-27 14:44:58 |
| Dabur India Ltd. | DABUR | 440.75 | 447 | 440.3 | 447.6 | 444.75 | -2.85 | -0.64 | 1015222 | 45.15 | 672 | 403.35 | 2026-05-27 14:44:55 |
| Dalmia Bharat Ltd. | DALBHARAT | 1785.6 | 1804.4 | 1783.4 | 1785.6 | 1791.8 | 6.20 | 0.35 | 105132 | 18.84 | 2488.9 | 1476.05 | 2026-05-27 14:44:56 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4114 | 4212 | 4110 | 4101.7 | 4133 | 31.30 | 0.76 | 557859 | 230.56 | 4303 | 816.1 | 2026-05-27 14:44:55 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1090 | 1108.5 | 1083 | 1087.9 | 1084.9 | -3.00 | -0.28 | 15871 | 1.72 | 1502.3 | 730.2 | 2026-05-27 14:44:52 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1455 | 1466.8 | 1439 | 1448.7 | 1447.6 | -1.10 | -0.08 | 166855 | 24.15 | 1778.6 | 461 | 2026-05-27 14:44:55 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1737 | 1740 | 1707.5 | 1727.1 | 1718.4 | -8.70 | -0.50 | 62579 | 10.75 | 3169 | 1280 | 2026-05-27 14:44:55 |
| Delhivery Ltd. | DELHIVERY | 463.6 | 469.4 | 459.05 | 463.5 | 459.75 | -3.75 | -0.81 | 825263 | 37.94 | 621.95 | 236.53 | 2026-05-27 14:44:59 |
| Devyani International Ltd. | DEVYANI | 115.7 | 118.39 | 115.7 | 116.39 | 117.52 | 1.13 | 0.97 | 850806 | 10.00 | 227.5 | 91.55 | 2026-05-27 14:44:57 |
| Divi's Laboratories Ltd. | DIVISLAB | 6785 | 6855.5 | 6726 | 6753 | 6785.5 | 32.50 | 0.48 | 135318 | 91.82 | 7071.5 | 2730 | 2026-05-27 14:44:55 |
| Dixon Technologies (India) Ltd. | DIXON | 11675 | 11925 | 11641 | 11673 | 11757 | 84.00 | 0.72 | 327043 | 384.50 | 19148.9 | 2553 | 2026-05-27 14:44:55 |
| DLF Ltd. | DLF | 590.05 | 600.65 | 590.05 | 589.8 | 592.6 | 2.80 | 0.47 | 1426582 | 84.54 | 967.6 | 336.5 | 2026-05-27 14:44:55 |
| DOMS Industries Ltd. | DOMS | 2202 | 2224 | 2190 | 2202.7 | 2207.8 | 5.10 | 0.23 | 13737 | 3.03 | 2026-05-27 14:44:58 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1598.2 | 1636.8 | 1592 | 1604 | 1623.3 | 19.30 | 1.20 | 167878 | 27.25 | 3653.95 | 1272.6 | 2026-05-27 14:44:55 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1329.6 | 1346.8 | 1318.8 | 1327.9 | 1319.6 | -8.30 | -0.63 | 758004 | 100.03 | 7107.45 | 1020 | 2026-05-27 14:44:59 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 764.6 | 768.3 | 742 | 764.55 | 747.7 | -16.85 | -2.20 | 438234 | 32.77 | 1246.8 | 433.2 | 2026-05-27 14:44:55 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.29 | 7.22 | 8 | 7.46 | -0.54 | -6.75 | 186327950 | 139.00 | 73.5 | 5.77 | 2026-05-27 14:44:56 |
| eClerx Services Ltd. | ECLERX | 1565.1 | 1575 | 1531.3 | 1567.3 | 1546.1 | -21.20 | -1.35 | 108314 | 16.75 | 4995 | 1221 | 2026-05-27 14:44:57 |
| Eicher Motors Ltd. | EICHERMOT | 7375 | 7424.5 | 7315 | 7376 | 7407 | 31.00 | 0.42 | 214598 | 158.95 | 8230 | 2836 | 2026-05-27 14:44:56 |
| EIH Ltd. | EIHOTEL | 318 | 319 | 312.15 | 319.9 | 313.15 | -6.75 | -2.11 | 104900 | 3.28 | 502.2 | 150.35 | 2026-05-27 14:44:46 |
| Elecon Engineering Company Ltd. | ELECON | 525.15 | 539.7 | 525.15 | 525.15 | 532.4 | 7.25 | 1.38 | 271275 | 14.44 | 1409 | 317.4 | 2026-05-27 14:44:56 |
| Elgi Equipments Ltd. | ELGIEQUIP | 568.4 | 589 | 559.8 | 563 | 572.6 | 9.60 | 1.71 | 1034382 | 59.23 | 798.95 | 357.95 | 2026-05-27 14:44:55 |
| Emami Ltd. | EMAMILTD | 404 | 405 | 400.2 | 403.9 | 401 | -2.90 | -0.72 | 182649 | 7.32 | 860 | 340.55 | 2026-05-27 14:44:55 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1720 | 1730.7 | 1676.5 | 1698.5 | 1722.1 | 23.60 | 1.39 | 121591 | 20.94 | 2026-05-27 14:44:55 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 296 | 314.9 | 296 | 295.45 | 312.25 | 16.80 | 5.69 | 6407250 | 200.07 | 2026-05-27 14:44:55 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2738 | 2771.6 | 2717.6 | 2732.9 | 2749.6 | 16.70 | 0.61 | 46523 | 12.79 | 3079.9 | 1179 | 2026-05-27 14:44:55 |
| Engineers India Ltd. | ENGINERSIN | 232 | 241 | 231.25 | 230.5 | 234.05 | 3.55 | 1.54 | 3879258 | 90.79 | 303.9 | 62.4 | 2026-05-27 14:44:56 |
| EPL Ltd. | EPL | 219.99 | 219.99 | 215.26 | 219.1 | 215.77 | -3.33 | -1.52 | 118833 | 2.56 | 289.9 | 147 | 2026-05-27 14:44:57 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 70.75 | 72.6 | 70.15 | 70.15 | 72.34 | 2.19 | 3.12 | 3169901 | 22.93 | 116.5 | 42.85 | 2026-05-27 14:44:57 |
| Eris Lifesciences Ltd. | ERIS | 1362.2 | 1374.9 | 1350 | 1361.4 | 1352.5 | -8.90 | -0.65 | 30098 | 4.07 | 1910 | 551.3 | 2026-05-27 14:44:56 |
| Escorts Kubota Ltd. | ESCORTS | 2940 | 2964.6 | 2875.1 | 2939.6 | 2880.5 | -59.10 | -2.01 | 105674 | 30.44 | 4420 | 1645 | 2026-05-27 14:44:55 |
| Eternal Ltd. | ETERNAL | 251.09 | 258.88 | 251.09 | 250.17 | 256.91 | 6.74 | 2.69 | 29245056 | 751.33 | 368.45 | 44.35 | 2026-05-27 14:44:59 |
| Exide Industries Ltd. | EXIDEIND | 365 | 397.4 | 364.15 | 366.25 | 393.5 | 27.25 | 7.44 | 22076993 | 868.73 | 620.35 | 152.7 | 2026-05-27 14:44:55 |
| FDC Ltd. | FDC | 407 | 424 | 405.15 | 403.15 | 422 | 18.85 | 4.68 | 936800 | 39.53 | 658.85 | 245.25 | 2026-05-27 14:44:55 |
| Finolex Cables Ltd. | FINCABLES | 1095.15 | 1178.9 | 1090.5 | 1086.15 | 1165.25 | 79.10 | 7.28 | 1529021 | 178.17 | 1700 | 424.8 | 2026-05-27 14:44:56 |
| Finolex Industries Ltd. | FINPIPE | 188.6 | 200.4 | 188.5 | 178.14 | 194.19 | 16.05 | 9.01 | 28318029 | 549.91 | 355.9 | 121.5 | 2026-05-27 14:44:59 |
| Firstsource Solutions Ltd. | FSL | 275.5 | 276.34 | 265.12 | 277.72 | 265.68 | -12.04 | -4.34 | 1919679 | 51.00 | 422.3 | 96.25 | 2026-05-27 14:44:56 |
| Five-Star Business Finance Ltd. | FIVESTAR | 455.15 | 457.55 | 450.05 | 455.15 | 453.45 | -1.70 | -0.37 | 172937 | 7.84 | 943.75 | 338.15 | 2026-05-27 14:44:58 |
| Fortis Healthcare Ltd. | FORTIS | 961.4 | 970.9 | 953.95 | 966.6 | 961.15 | -5.45 | -0.56 | 459196 | 44.14 | 1104.3 | 245.5 | 2026-05-27 14:44:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265.85 | 267.9 | 261 | 266.35 | 262.55 | -3.80 | -1.43 | 4068331 | 106.81 | 285.6 | 114.25 | 2026-05-27 14:44:55 |
| GAIL (India) Ltd. | GAIL | 167.21 | 169.65 | 167.21 | 167.63 | 168.82 | 1.19 | 0.71 | 4362647 | 73.65 | 246.3 | 83 | 2026-05-27 14:44:55 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2662.5 | 2692 | 2629.9 | 2662.5 | 2644.5 | -18.00 | -0.68 | 521142 | 137.82 | 3538.4 | 252.25 | 2026-05-27 14:44:55 |
| GE Vernova T&D India Ltd. | GVT&D | 4869 | 5183.5 | 4849 | 4848.3 | 5114.5 | 266.20 | 5.49 | 1078129 | 551.41 | 5183.5 | 98.55 | 2026-05-27 14:44:59 |
| General Insurance Corporation of India | GICRE | 396 | 402 | 390.55 | 393.45 | 391.5 | -1.95 | -0.50 | 418650 | 16.39 | 525.5 | 117.4 | 2026-05-27 14:44:56 |
| Gillette India Ltd. | GILLETTE | 7969 | 8433.5 | 7914.5 | 7891 | 8329 | 438.00 | 5.55 | 187580 | 156.24 | 11500 | 4135.25 | 2026-05-27 14:44:55 |
| Gland Pharma Ltd. | GLAND | 2324.1 | 2354.7 | 2309.9 | 2307.9 | 2317.6 | 9.70 | 0.42 | 159660 | 37.00 | 2607 | 861 | 2026-05-27 14:44:55 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2295 | 2315.9 | 2283.2 | 2282.4 | 2292.3 | 9.90 | 0.43 | 112191 | 25.72 | 3515.7 | 1227 | 2026-05-27 14:44:57 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2322 | 2390 | 2322 | 2351.4 | 2377.7 | 26.30 | 1.12 | 402350 | 95.67 | 2474 | 361.4 | 2026-05-27 14:44:55 |
| Global Health Ltd. | MEDANTA | 1238 | 1238 | 1204.2 | 1228.8 | 1208.5 | -20.30 | -1.65 | 109757 | 13.26 | 1513.9 | 390.55 | 2026-05-27 14:44:56 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 798.9 | 805.05 | 786 | 796.4 | 790.95 | -5.45 | -0.68 | 86587 | 6.85 | 2110 | 784 | 2026-05-27 14:44:55 |
| GMR Airports Ltd. | GMRAIRPORT | 96.26 | 98.6 | 96.26 | 96.23 | 97.96 | 1.73 | 1.80 | 8410613 | 82.39 | 110.36 | 33.35 | 2026-05-27 14:44:59 |
| Go Digit General Insurance Ltd. | GODIGIT | 305.6 | 307.95 | 303.6 | 305.7 | 304.8 | -0.90 | -0.29 | 100839 | 3.07 | 2026-05-27 14:44:56 | ||
| Godawari Power And Ispat Ltd. | GPIL | 286.5 | 288.9 | 281.05 | 285.4 | 281.55 | -3.85 | -1.35 | 1285330 | 36.19 | 1223.95 | 145.75 | 2026-05-27 14:44:55 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2305.5 | 2331.9 | 2293 | 2298.4 | 2307.1 | 8.70 | 0.38 | 236937 | 54.66 | 11465 | 1047 | 2026-05-27 14:44:55 |
| Godrej Agrovet Ltd. | GODREJAGRO | 585 | 589.35 | 583 | 584.3 | 585.9 | 1.60 | 0.27 | 46937 | 2.75 | 876.7 | 390.85 | 2026-05-27 14:44:44 |
| Godrej Consumer Products Ltd. | GODREJCP | 1027 | 1045 | 1023.5 | 1031.8 | 1044 | 12.20 | 1.18 | 1052331 | 109.86 | 1541.85 | 793.85 | 2026-05-27 14:44:59 |
| Godrej Industries Ltd. | GODREJIND | 1140.95 | 1149 | 1131.15 | 1140.45 | 1136.2 | -4.25 | -0.37 | 28323 | 3.22 | 1390 | 395 | 2026-05-27 14:44:57 |
| Godrej Properties Ltd. | GODREJPROP | 1758 | 1812.3 | 1752.7 | 1760.2 | 1788.5 | 28.30 | 1.61 | 451355 | 80.72 | 3402.7 | 1005 | 2026-05-27 14:44:56 |
| Granules India Ltd. | GRANULES | 760 | 800 | 754.85 | 756.5 | 782.6 | 26.10 | 3.45 | 10764432 | 842.42 | 800 | 267.75 | 2026-05-27 14:44:55 |
| Graphite India Ltd. | GRAPHITE | 756 | 772.9 | 746.55 | 755.95 | 748.45 | -7.50 | -0.99 | 684818 | 51.26 | 802.4 | 251.7 | 2026-05-27 14:44:56 |
| Grasim Industries Ltd. | GRASIM | 3158 | 3197.5 | 3158 | 3165 | 3170.7 | 5.70 | 0.18 | 247071 | 78.34 | 3197.5 | 1527.05 | 2026-05-27 14:44:57 |
| Gravita India Ltd. | GRAVITA | 1668.9 | 1683.9 | 1646.6 | 1662 | 1667.6 | 5.60 | 0.34 | 139200 | 23.21 | 2700 | 280.05 | 2026-05-27 14:44:55 |
| Grindwell Norton Ltd. | GRINDWELL | 1913.4 | 1945 | 1903.3 | 1913.4 | 1914.9 | 1.50 | 0.08 | 17981 | 3.44 | 2960 | 1329 | 2026-05-27 14:44:45 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.25 | 162.8 | 160 | 162.44 | 160.5 | -1.94 | -1.19 | 392643 | 6.30 | 421.2 | 98.72 | 2026-05-27 14:44:55 |
| Gujarat Energy Ltd. | GUJGASLTD | 376 | 377.15 | 368.85 | 371.5 | 369.35 | -2.15 | -0.58 | 236166 | 8.72 | 689.95 | 301.5 | 2026-05-27 14:44:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3666 | 3707 | 3566 | 3784.2 | 3696.5 | -87.70 | -2.32 | 267016 | 98.70 | 4880.95 | 2476 | 2026-05-27 14:44:56 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 697.75 | 708.2 | 695.55 | 693.15 | 697.95 | 4.80 | 0.69 | 3040398 | 212.20 | 771.9 | 122.7 | 2026-05-27 14:44:55 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 520 | 539.6 | 517.05 | 517.25 | 517.7 | 0.45 | 0.09 | 571783 | 29.60 | 800 | 365 | 2026-05-27 14:44:55 |
| Gujarat Pipavav Port Ltd. | GPPL | 160 | 160.5 | 155.01 | 159.59 | 157.4 | -2.19 | -1.37 | 2198366 | 34.60 | 250.69 | 80.55 | 2026-05-27 14:44:55 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 376.75 | 384.25 | 376.55 | 376.75 | 378.85 | 2.10 | 0.56 | 437484 | 16.57 | 1136 | 330.2 | 2026-05-27 14:44:56 |
| Happy Forgings Ltd. | HAPPYFORGE | 1395 | 1425 | 1382.7 | 1384.2 | 1412.5 | 28.30 | 2.04 | 78950 | 11.15 | 2026-05-27 14:44:59 | ||
| Havells India Ltd. | HAVELLS | 1203 | 1219.4 | 1201.6 | 1201 | 1216.6 | 15.60 | 1.30 | 601093 | 73.13 | 2106 | 1024.5 | 2026-05-27 14:44:58 |
| HBL Engineering Ltd. | HBLENGINE | 808 | 826.75 | 796.55 | 799.45 | 814.45 | 15.00 | 1.88 | 2320445 | 188.99 | 1122 | 74.5 | 2026-05-27 14:44:55 |
| HCL Technologies Ltd. | HCLTECH | 1155.3 | 1167.8 | 1153.7 | 1161.9 | 1161.1 | -0.80 | -0.07 | 675990 | 78.49 | 2012.2 | 882 | 2026-05-27 14:44:55 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2728 | 2739.1 | 2704 | 2739.8 | 2714.5 | -25.30 | -0.92 | 472222 | 128.18 | 5934.5 | 1589.5 | 2026-05-27 14:44:56 |
| HDFC Bank Ltd. | HDFCBANK | 769.5 | 773.9 | 758 | 778.9 | 758.15 | -20.75 | -2.66 | 50727348 | 3845.89 | 2037.7 | 726.65 | 2026-05-27 14:44:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619.9 | 619.9 | 608.65 | 618.85 | 609.45 | -9.40 | -1.52 | 800494 | 48.79 | 820.75 | 457.8 | 2026-05-27 14:44:55 |
| HEG Ltd. | HEG | 587.95 | 597.45 | 576.5 | 587.2 | 579.7 | -7.50 | -1.28 | 929908 | 53.91 | 2743 | 331.25 | 2026-05-27 14:44:56 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4993 | 5072.5 | 4980 | 4983 | 5063.5 | 80.50 | 1.62 | 333149 | 168.69 | 6388.5 | 2246 | 2026-05-27 14:44:59 |
| Hexaware Technologies Ltd. | HEXT | 511 | 511 | 504 | 507.9 | 504.6 | -3.30 | -0.65 | 74454 | 3.76 | 2026-05-27 14:44:57 | ||
| HFCL Ltd. | HFCL | 162.49 | 176.44 | 161.19 | 161.8 | 173.8 | 12.00 | 7.42 | 70218959 | 1220.41 | 176.44 | 55.75 | 2026-05-27 14:44:55 |
| Himadri Speciality Chemical Ltd. | HSCL | 607.9 | 625 | 607.8 | 606.4 | 617.35 | 10.95 | 1.81 | 5494572 | 339.21 | 688.7 | 80.2 | 2026-05-27 14:44:55 |
| Hindalco Industries Ltd. | HINDALCO | 1118.3 | 1154 | 1118.3 | 1103.8 | 1145.1 | 41.30 | 3.74 | 6181519 | 707.85 | 1154 | 358.8 | 2026-05-27 14:44:59 |
| Hindustan Aeronautics Ltd. | HAL | 4430 | 4474 | 4415 | 4427.7 | 4419 | -8.70 | -0.20 | 388009 | 171.46 | 5674.75 | 1771.25 | 2026-05-27 14:44:55 |
| Hindustan Copper Ltd. | HINDCOPPER | 558 | 564 | 554.5 | 556 | 555.85 | -0.15 | -0.03 | 3449531 | 191.74 | 760.05 | 93.85 | 2026-05-27 14:44:55 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 398 | 404.2 | 393.2 | 398 | 402 | 4.00 | 1.01 | 6696326 | 269.19 | 594.8 | 200.05 | 2026-05-27 14:44:55 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2205.1 | 2214.6 | 2187 | 2209.4 | 2199.7 | -9.70 | -0.44 | 427946 | 94.14 | 3035 | 2022.5 | 2026-05-27 14:44:55 |
| Hindustan Zinc Ltd. | HINDZINC | 650.1 | 659.85 | 647.6 | 647.4 | 649.25 | 1.85 | 0.29 | 3960469 | 257.13 | 807.7 | 262.65 | 2026-05-27 14:44:55 |
| Hitachi Energy India Ltd. | POWERINDIA | 36220 | 37400 | 35985 | 35995 | 37325 | 1330.00 | 3.69 | 234050 | 873.59 | 37400 | 2840.1 | 2026-05-27 14:44:55 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1087.9 | 1128.6 | 1087.9 | 1086.9 | 1118.7 | 31.80 | 2.93 | 144485 | 16.16 | 1519 | 652 | 2026-05-27 14:44:57 |
| Honasa Consumer Ltd. | HONASA | 394 | 414.75 | 393.2 | 396 | 412.65 | 16.65 | 4.20 | 3946605 | 162.86 | 2026-05-27 14:44:55 | ||
| Honeywell Automation India Ltd. | HONAUT | 36000 | 36400 | 35635 | 35570 | 36150 | 580.00 | 1.63 | 9611 | 34.74 | 59994 | 26220 | 2026-05-27 14:44:55 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.64 | 208.7 | 206.03 | 206.64 | 206.59 | -0.05 | -0.02 | 981935 | 20.29 | 353.7 | 34.35 | 2026-05-27 14:44:55 |
| Hyundai Motor India Ltd. | HYUNDAI | 1891.1 | 1928.2 | 1881.6 | 1884 | 1904.5 | 20.50 | 1.09 | 896966 | 170.83 | 2026-05-27 14:44:55 | ||
| ICICI Bank Ltd. | ICICIBANK | 1286 | 1293.4 | 1266.7 | 1279.1 | 1267.2 | -11.90 | -0.93 | 14786617 | 1873.76 | 1500 | 796 | 2026-05-27 14:44:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1861 | 1870.7 | 1849.4 | 1860.3 | 1851.4 | -8.90 | -0.48 | 175543 | 32.50 | 2301.9 | 1049.05 | 2026-05-27 14:44:55 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 525 | 517 | 522.7 | 517.5 | -5.20 | -0.99 | 568740 | 29.43 | 796.8 | 380.7 | 2026-05-27 14:44:55 |
| IDBI Bank Ltd. | IDBI | 72.94 | 74.46 | 72.55 | 72.94 | 73.39 | 0.45 | 0.62 | 5120302 | 37.58 | 118.38 | 38.65 | 2026-05-27 14:44:55 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 70.22 | 70.93 | 70.1 | 70.22 | 70.55 | 0.33 | 0.47 | 8660426 | 61.10 | 100.7 | 43.05 | 2026-05-27 14:44:55 |
| IIFL Finance Ltd. | IIFL | 472 | 481 | 468.5 | 474.95 | 477.4 | 2.45 | 0.52 | 4682469 | 223.54 | 703.4 | 279.8 | 2026-05-27 14:44:56 |
| Indegene Ltd. | INDGN | 524.2 | 532 | 517.1 | 517.55 | 518.15 | 0.60 | 0.12 | 137408 | 7.12 | 2026-05-27 14:44:55 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2030.4 | 2035 | 2000 | 2037.9 | 2020 | -17.90 | -0.88 | 21642 | 4.37 | 3335.55 | 1900.1 | 2026-05-27 14:44:55 |
| Indian Bank | INDIANB | 833.55 | 837.85 | 827.1 | 833.55 | 833.05 | -0.50 | -0.06 | 831297 | 69.25 | 1000.9 | 173 | 2026-05-27 14:44:59 |
| Indian Energy Exchange Ltd. | IEX | 127.3 | 128.77 | 125.71 | 127.47 | 126.45 | -1.02 | -0.80 | 3165961 | 40.03 | 244.4 | 114.6 | 2026-05-27 14:44:55 |
| Indian Oil Corporation Ltd. | IOC | 142.09 | 144.85 | 141.42 | 142.38 | 144.04 | 1.66 | 1.17 | 8759084 | 126.17 | 196.8 | 65.2 | 2026-05-27 14:44:55 |
| Indian Overseas Bank | IOB | 33.63 | 33.97 | 33.53 | 33.63 | 33.92 | 0.29 | 0.86 | 2203237 | 7.47 | 83.75 | 16.8 | 2026-05-27 14:44:56 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.4 | 532.4 | 521.6 | 537.2 | 522.75 | -14.45 | -2.69 | 1565979 | 81.86 | 1138.9 | 492.65 | 2026-05-27 14:44:57 |
| Indian Railway Finance Corporation Ltd. | IRFC | 99.2 | 99.94 | 98.83 | 99.28 | 99.2 | -0.08 | -0.08 | 5179025 | 51.38 | 229 | 20.8 | 2026-05-27 14:44:59 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.54 | 131.19 | 128.99 | 129.54 | 130.15 | 0.61 | 0.47 | 4197802 | 54.63 | 2026-05-27 14:44:55 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 993.2 | 1004 | 978.3 | 990.35 | 998.85 | 8.50 | 0.86 | 127517 | 12.74 | 1731.95 | 708.05 | 2026-05-27 14:44:56 |
| Indraprastha Gas Ltd. | IGL | 166.01 | 166.68 | 163.35 | 166.01 | 165.4 | -0.61 | -0.37 | 1329598 | 21.99 | 570.35 | 141.74 | 2026-05-27 14:44:55 |
| Indus Towers Ltd. | INDUSTOWER | 433.85 | 439.8 | 432.5 | 433.25 | 437.15 | 3.90 | 0.90 | 3806113 | 166.38 | 481.5 | 135.15 | 2026-05-27 14:44:55 |
| IndusInd Bank Ltd. | INDUSINDBK | 930.5 | 939.8 | 929.5 | 932.3 | 932.5 | 0.20 | 0.02 | 839329 | 78.27 | 1694.5 | 606 | 2026-05-27 14:44:55 |
| Info Edge (India) Ltd. | NAUKRI | 987.05 | 1014.3 | 979.25 | 980.7 | 1006.6 | 25.90 | 2.64 | 2376701 | 239.24 | 9128.9 | 908.3 | 2026-05-27 14:44:59 |
| Infosys Ltd. | INFY | 1161 | 1167.3 | 1155 | 1167.7 | 1155.9 | -11.80 | -1.01 | 5147266 | 594.97 | 2006.45 | 1089 | 2026-05-27 14:44:59 |
| Inox India Ltd. | INOXINDIA | 1501.5 | 1545.8 | 1465.2 | 1488.1 | 1523.9 | 35.80 | 2.41 | 331714 | 50.55 | 2026-05-27 14:44:57 | ||
| Inox Wind Ltd. | INOXWIND | 96.8 | 97.98 | 93.8 | 96.22 | 95.34 | -0.88 | -0.91 | 12728455 | 121.35 | 663 | 75.05 | 2026-05-27 14:44:59 |
| Intellect Design Arena Ltd. | INTELLECT | 710 | 718.05 | 701.4 | 710.55 | 711.05 | 0.50 | 0.07 | 205887 | 14.64 | 1255 | 388.65 | 2026-05-27 14:44:56 |
| Interglobe Aviation Ltd. | INDIGO | 4480 | 4593.2 | 4429.9 | 4480.8 | 4582.5 | 101.70 | 2.27 | 1134450 | 519.86 | 6232.5 | 1676 | 2026-05-27 14:44:59 |
| International Gemological Institute Ltd. | IGIL | 385 | 385 | 371 | 381.25 | 373.45 | -7.80 | -2.05 | 278780 | 10.41 | 2026-05-27 14:44:55 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1645.8 | 1660 | 1637 | 1645.8 | 1642 | -3.80 | -0.23 | 54640 | 8.97 | 2026-05-27 14:44:57 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1577 | 1592.4 | 1573 | 1578 | 1575.3 | -2.70 | -0.17 | 51489 | 8.11 | 1755.9 | 669.8 | 2026-05-27 14:44:58 |
| IRB Infrastructure Developers Ltd. | IRB | 21.7 | 21.91 | 21.64 | 21.66 | 21.67 | 0.01 | 0.05 | 8120226 | 17.60 | 78.15 | 19.72 | 2026-05-27 14:44:55 |
| Ircon International Ltd. | IRCON | 139.75 | 140.95 | 138.61 | 140.23 | 139.66 | -0.57 | -0.41 | 1895948 | 26.48 | 351.6 | 38.6 | 2026-05-27 14:44:55 |
| ITC Hotels Ltd. | ITCHOTELS | 155.8 | 157.5 | 154.7 | 154.55 | 156.2 | 1.65 | 1.07 | 2841859 | 44.39 | 2026-05-27 14:44:55 | ||
| ITC Ltd. | ITC | 295.65 | 296.35 | 291.05 | 301.65 | 291.7 | -9.95 | -3.30 | 21284826 | 620.88 | 528.5 | 287 | 2026-05-27 14:44:59 |
| ITI Ltd. | ITI | 303 | 303.95 | 298.6 | 300.3 | 300.6 | 0.30 | 0.10 | 499559 | 15.02 | 592.7 | 86.55 | 2026-05-27 14:44:55 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 73.59 | 74.69 | 72 | 73.59 | 73.35 | -0.24 | -0.33 | 275732 | 2.02 | 1314 | 35.8 | 2026-05-27 14:44:56 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.23 | 22.95 | 19.18 | 19.13 | 22.94 | 3.81 | 19.92 | 1155675612 | 2651.12 | 27.7 | 5.15 | 2026-05-27 14:44:55 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2190 | 2209.1 | 2168 | 2190 | 2209 | 19.00 | 0.87 | 127283 | 28.12 | 3049 | 1260.25 | 2026-05-27 14:44:57 |
| JBM Auto Ltd. | JBMA | 639 | 646.9 | 635.2 | 639.35 | 640 | 0.65 | 0.10 | 236422 | 15.13 | 2428.35 | 361 | 2026-05-27 14:44:56 |
| Jindal Saw Ltd. | JINDALSAW | 228.2 | 246.87 | 228.2 | 228.87 | 244.9 | 16.03 | 7.00 | 5012114 | 122.75 | 759.9 | 77.45 | 2026-05-27 14:44:55 |
| Jindal Stainless Ltd. | JSL | 728.1 | 736.1 | 723 | 727.75 | 724.05 | -3.70 | -0.51 | 315835 | 22.87 | 884 | 115.9 | 2026-05-27 14:44:57 |
| Jindal Steel Ltd. | JINDALSTEL | 1225 | 1254.9 | 1211 | 1222.9 | 1217.6 | -5.30 | -0.43 | 999052 | 121.64 | 1306.2 | 377 | 2026-05-27 14:44:59 |
| JIO Financial Services Ltd. | JIOFIN | 241 | 243.48 | 240.71 | 240.67 | 242.2 | 1.53 | 0.64 | 6807941 | 164.89 | 2026-05-27 14:44:55 | ||
| JK Cement Ltd. | JKCEMENT | 5315 | 5385 | 5290.5 | 5315 | 5305.5 | -9.50 | -0.18 | 22360 | 11.86 | 7565.5 | 2425.25 | 2026-05-27 14:44:49 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 617 | 617.8 | 605.85 | 614.15 | 608.8 | -5.35 | -0.87 | 89067 | 5.42 | 1021.2 | 451.5 | 2026-05-27 14:44:56 |
| JK Paper Ltd. | JKPAPER | 389 | 389 | 381.4 | 385.95 | 382.75 | -3.20 | -0.83 | 190206 | 7.28 | 638.75 | 275.75 | 2026-05-27 14:44:56 |
| JK Tyre & Industries Ltd. | JKTYRE | 416 | 422.65 | 411.25 | 394.15 | 415.6 | 21.45 | 5.44 | 11605439 | 482.32 | 611.9 | 125.05 | 2026-05-27 14:44:59 |
| JM Financial Ltd. | JMFINANCIL | 133.7 | 134.1 | 131.3 | 132.51 | 132.34 | -0.17 | -0.13 | 902160 | 11.94 | 199.8 | 57.85 | 2026-05-27 14:44:57 |
| JSW Dulux Ltd. | JSWDULUX | 2909.8 | 2915.6 | 2884 | 2909.7 | 2905 | -4.70 | -0.16 | 17853 | 5.19 | 4649 | 1885 | 2026-05-27 14:44:59 |
| JSW Energy Ltd. | JSWENERGY | 582 | 608.9 | 579.1 | 576 | 597.5 | 21.50 | 3.73 | 9114685 | 544.60 | 804.9 | 204.65 | 2026-05-27 14:44:55 |
| JSW Holdings Ltd. | JSWHL | 12501 | 12697 | 12458 | 12482 | 12596 | 114.00 | 0.91 | 1641 | 2.07 | 27740 | 3461.25 | 2026-05-27 14:42:54 |
| JSW Infrastructure Ltd. | JSWINFRA | 278.95 | 284.75 | 278.4 | 278.95 | 279.9 | 0.95 | 0.34 | 1330280 | 37.23 | 2026-05-27 14:44:56 | ||
| JSW Steel Ltd. | JSWSTEEL | 1295 | 1328 | 1295 | 1293.6 | 1308.7 | 15.10 | 1.17 | 1628881 | 213.17 | 1328 | 614.2 | 2026-05-27 14:44:55 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 429 | 433.85 | 425.4 | 430.05 | 427.45 | -2.60 | -0.60 | 958252 | 40.96 | 796.75 | 408.8 | 2026-05-27 14:44:55 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 700 | 715 | 675.65 | 697.05 | 682.15 | -14.90 | -2.14 | 489180 | 33.37 | 885 | 350.45 | 2026-05-27 14:44:55 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 985.95 | 989.95 | 977.45 | 985.2 | 986.55 | 1.35 | 0.14 | 33871 | 3.34 | 1309.9 | 268.9 | 2026-05-27 14:44:58 |
| Jupiter Wagons Ltd. | JWL | 288.8 | 308.5 | 286.95 | 289.75 | 297.55 | 7.80 | 2.69 | 7014303 | 208.71 | 748.1 | 57.05 | 2026-05-27 14:44:55 |
| Jyothy Labs Ltd. | JYOTHYLAB | 206.5 | 209.65 | 205.1 | 204.95 | 208 | 3.05 | 1.49 | 668658 | 13.91 | 595.85 | 174.55 | 2026-05-27 14:44:56 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 663 | 679.2 | 648.1 | 660.25 | 651.75 | -8.50 | -1.29 | 945203 | 61.60 | 2026-05-27 14:44:56 | ||
| K.P.R. Mill Ltd. | KPRMILL | 948 | 955.05 | 933.35 | 946.25 | 938.6 | -7.65 | -0.81 | 94110 | 8.83 | 1389 | 479.45 | 2026-05-27 14:44:55 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1074 | 1088.9 | 1063.7 | 1065.9 | 1084 | 18.10 | 1.70 | 327540 | 35.51 | 1578.7 | 758.7 | 2026-05-27 14:44:55 |
| Kalpataru Projects International Ltd. | KPIL | 1305.9 | 1314.2 | 1271.2 | 1297.1 | 1283.8 | -13.30 | -1.03 | 126618 | 16.26 | 1449 | 356 | 2026-05-27 14:44:55 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 356.8 | 357.8 | 352.7 | 355.45 | 354.85 | -0.60 | -0.17 | 1590264 | 56.43 | 795.4 | 69 | 2026-05-27 14:44:55 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 218.06 | 219.11 | 215.94 | 217.76 | 218 | 0.24 | 0.11 | 237733 | 5.18 | 355 | 157.91 | 2026-05-27 14:44:56 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 293.05 | 294.55 | 285 | 293.35 | 292.45 | -0.90 | -0.31 | 1885416 | 55.14 | 343.45 | 61.5 | 2026-05-27 14:44:57 |
| Kaynes Technology India Ltd. | KAYNES | 3299 | 3336 | 3222.5 | 3299 | 3234 | -65.00 | -1.97 | 964700 | 311.98 | 7822 | 666.8 | 2026-05-27 14:44:55 |
| KEC International Ltd. | KEC | 509.5 | 511.3 | 498.5 | 499.1 | 501 | 1.90 | 0.38 | 1695103 | 84.92 | 1313.25 | 386.5 | 2026-05-27 14:44:55 |
| KEI Industries Ltd. | KEI | 5320 | 5454 | 5306.4 | 5305.5 | 5432.1 | 126.60 | 2.39 | 276318 | 150.10 | 5454 | 1337 | 2026-05-27 14:44:59 |
| KFin Technologies Ltd. | KFINTECH | 839 | 867.25 | 838.85 | 837.05 | 841.85 | 4.80 | 0.57 | 1019106 | 85.79 | 1641.35 | 272 | 2026-05-27 14:44:55 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1618 | 1652.5 | 1610.5 | 1610.6 | 1652.5 | 41.90 | 2.60 | 35502 | 5.87 | 2684 | 286.1 | 2026-05-27 14:44:56 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1745.1 | 1824 | 1745.1 | 1750.8 | 1823.5 | 72.70 | 4.15 | 459865 | 83.86 | 1824 | 156.3 | 2026-05-27 14:44:59 |
| KNR Constructions Ltd. | KNRCON | 133.66 | 133.89 | 131.8 | 133.14 | 132.5 | -0.64 | -0.48 | 539507 | 7.15 | 415.4 | 108.65 | 2026-05-27 14:44:51 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.55 | 390.5 | 386.7 | 388.65 | 388.65 | 0.00 | 0.00 | 7144796 | 277.68 | 2301.9 | 345.5 | 2026-05-27 14:44:55 |
| KPIT Technologies Ltd. | KPITTECH | 783.5 | 795 | 766.25 | 784.7 | 769.3 | -15.40 | -1.96 | 1042898 | 80.23 | 1928.7 | 521.05 | 2026-05-27 14:44:55 |
| KRBL Ltd. | KRBL | 363.3 | 369.15 | 359.45 | 364.8 | 362.2 | -2.60 | -0.71 | 298737 | 10.82 | 495 | 241.25 | 2026-05-27 14:44:56 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 765.05 | 780.9 | 753.65 | 767.75 | 779.45 | 11.70 | 1.52 | 234741 | 18.30 | 2866.15 | 474.05 | 2026-05-27 14:44:57 |
| KSB Ltd. | KSB | 809.2 | 817 | 805.05 | 811.35 | 812.6 | 1.25 | 0.15 | 57587 | 4.68 | 5300 | 582.25 | 2026-05-27 14:44:58 |
| L&T Finance Ltd. | LTF | 280.9 | 284.6 | 280.5 | 282.7 | 282.3 | -0.40 | -0.14 | 1593763 | 44.99 | 329.45 | 72 | 2026-05-27 14:44:55 |
| L&T Technology Services Ltd. | LTTS | 3540.7 | 3559.6 | 3479.8 | 3540.7 | 3490.2 | -50.50 | -1.43 | 36128 | 12.61 | 6000 | 3010 | 2026-05-27 14:44:57 |
| Larsen & Toubro Ltd. | LT | 4043 | 4069.9 | 4017.9 | 4037.8 | 4037 | -0.80 | -0.02 | 1306290 | 527.35 | 4440 | 1797.4 | 2026-05-27 14:44:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 315 | 322.3 | 314.55 | 315.75 | 316.85 | 1.10 | 0.35 | 327312 | 10.37 | 575 | 248 | 2026-05-27 14:44:56 |
| Laurus Labs Ltd. | LAURUSLABS | 1369.9 | 1391.5 | 1365.1 | 1373.9 | 1381.2 | 7.30 | 0.53 | 1143534 | 157.94 | 1391.5 | 278.85 | 2026-05-27 14:44:57 |
| Laxmi Organic Industries Ltd. | LXCHEM | 152.49 | 154.83 | 151.4 | 151.88 | 152.25 | 0.37 | 0.24 | 389153 | 5.92 | 395.8 | 107.6 | 2026-05-27 14:44:55 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 421 | 421 | 414.2 | 419.75 | 415.3 | -4.45 | -1.06 | 31091 | 1.29 | 2026-05-27 14:44:51 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 117.05 | 118.45 | 116.26 | 117.21 | 118.45 | 1.24 | 1.06 | 963440 | 11.41 | 180.68 | 66.4 | 2026-05-27 14:44:55 |
| LIC Housing Finance Ltd. | LICHSGFIN | 544.65 | 559.45 | 543.45 | 544.15 | 557.9 | 13.75 | 2.53 | 953976 | 53.22 | 826.75 | 315.1 | 2026-05-27 14:44:55 |
| Life Insurance Corporation of India | LICI | 855 | 855 | 818.85 | 854.9 | 825.3 | -29.60 | -3.46 | 4600407 | 379.67 | 1222 | 530.05 | 2026-05-27 14:44:59 |
| Linde India Ltd. | LINDEINDIA | 7239 | 7340 | 7200 | 7248.5 | 7257 | 8.50 | 0.12 | 22375 | 16.24 | 9935.05 | 2933 | 2026-05-27 14:44:57 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1869.8 | 1888.6 | 1850 | 1853.7 | 1858.6 | 4.90 | 0.26 | 523258 | 97.25 | 1888.6 | 492 | 2026-05-27 14:44:57 |
| Lodha Developers Ltd. | LODHA | 910 | 935 | 903.8 | 903.7 | 921.15 | 17.45 | 1.93 | 2091705 | 192.68 | 1649.95 | 355.5 | 2026-05-27 14:44:56 |
| LTM Ltd. | LTM | 3979.9 | 4023 | 3961.5 | 3970.4 | 3986 | 15.60 | 0.39 | 164382 | 65.52 | 6767.95 | 3802 | 2026-05-27 14:44:59 |
| Lupin Ltd. | LUPIN | 2258.3 | 2292.2 | 2250.5 | 2266 | 2280.4 | 14.40 | 0.64 | 482762 | 110.09 | 2494 | 623 | 2026-05-27 14:44:56 |
| Mahanagar Gas Ltd. | MGL | 1096 | 1105.6 | 1092.2 | 1096 | 1103 | 7.00 | 0.64 | 71431 | 7.88 | 1988 | 771.4 | 2026-05-27 14:44:56 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13289 | 13296 | 12965 | 13289 | 13082 | -207.00 | -1.56 | 5254 | 6.87 | 18462 | 4044.6 | 2026-05-27 14:44:51 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 630 | 640 | 627 | 630.6 | 635 | 4.40 | 0.70 | 81390 | 5.17 | 1097 | 279.5 | 2026-05-27 14:44:57 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 306.05 | 306.95 | 301.45 | 305.1 | 304.9 | -0.20 | -0.07 | 1022575 | 31.18 | 410 | 176.1 | 2026-05-27 14:44:56 |
| Mahindra & Mahindra Ltd. | M&M | 3110.9 | 3141.3 | 3104 | 3107.3 | 3124.3 | 17.00 | 0.55 | 1100456 | 343.82 | 3839.9 | 1123.4 | 2026-05-27 14:44:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 221.98 | 222.15 | 217.5 | 220.74 | 219.63 | -1.11 | -0.50 | 127056 | 2.79 | 505 | 216.19 | 2026-05-27 14:44:55 |
| Manappuram Finance Ltd. | MANAPPURAM | 330 | 330.05 | 327.2 | 330.25 | 328.55 | -1.70 | -0.51 | 1372475 | 45.09 | 334 | 90.5 | 2026-05-27 14:44:55 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151.2 | 152.1 | 148.51 | 151.2 | 150.72 | -0.48 | -0.32 | 2743355 | 41.35 | 289.25 | 49.25 | 2026-05-27 14:44:56 |
| Mankind Pharma Ltd. | MANKIND | 2438 | 2438 | 2405.3 | 2423.6 | 2415.3 | -8.30 | -0.34 | 364115 | 87.94 | 3054.8 | 1242 | 2026-05-27 14:44:55 |
| Marico Ltd. | MARICO | 832 | 845 | 829.75 | 830 | 833.8 | 3.80 | 0.46 | 768708 | 64.09 | 848.8 | 462.7 | 2026-05-27 14:44:55 |
| Maruti Suzuki India Ltd. | MARUTI | 13208 | 13321 | 13102 | 13208 | 13309 | 101.00 | 0.76 | 245487 | 326.72 | 17370 | 8076.05 | 2026-05-27 14:44:55 |
| Mastek Ltd. | MASTEK | 1632.2 | 1653.1 | 1632.1 | 1632.2 | 1636 | 3.80 | 0.23 | 9957 | 1.63 | 3375 | 1334.2 | 2026-05-27 14:44:50 |
| Max Financial Services Ltd. | MFSL | 1721 | 1725.7 | 1675.2 | 1725.6 | 1675.2 | -50.40 | -2.92 | 583426 | 97.74 | 1892.5 | 599.1 | 2026-05-27 14:44:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 995 | 1000 | 979.8 | 993.95 | 995.6 | 1.65 | 0.17 | 1816813 | 180.88 | 1314.3 | 354.1 | 2026-05-27 14:44:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2457 | 2479.7 | 2444 | 2460.1 | 2450.8 | -9.30 | -0.38 | 418987 | 102.69 | 5860 | 278.55 | 2026-05-27 14:44:55 |
| Medplus Health Services Ltd. | MEDPLUS | 882.95 | 888.95 | 863 | 882.45 | 878.75 | -3.70 | -0.42 | 120363 | 10.58 | 1045.3 | 548.25 | 2026-05-27 14:44:55 |
| Meesho Ltd. | MEESHO | 193 | 193.49 | 184.14 | 193.21 | 184.99 | -8.22 | -4.25 | 6711295 | 124.15 | 2026-05-27 14:44:55 | ||
| Metro Brands Ltd. | METROBRAND | 1063 | 1079.3 | 1046.1 | 1058.6 | 1049.3 | -9.30 | -0.88 | 26350 | 2.76 | 1430 | 736.05 | 2026-05-27 14:44:58 |
| Metropolis Healthcare Ltd. | METROPOLIS | 543.6 | 549.1 | 538.65 | 540.85 | 538.75 | -2.10 | -0.39 | 119601 | 6.44 | 2318.3 | 412.25 | 2026-05-27 14:44:49 |
| Minda Corporation Ltd. | MINDACORP | 596.95 | 632.3 | 594.95 | 594.95 | 619.95 | 25.00 | 4.20 | 1890301 | 117.19 | 652 | 185 | 2026-05-27 14:44:55 |
| MMTC Ltd. | MMTC | 65.11 | 67.23 | 65.11 | 65.04 | 65.84 | 0.80 | 1.23 | 2528478 | 16.65 | 131.8 | 26.3 | 2026-05-27 14:44:56 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.39 | 39.68 | 39.11 | 39.23 | 39.2 | -0.03 | -0.08 | 3190210 | 12.51 | 80 | 35.7 | 2026-05-27 14:44:56 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 873.95 | 909 | 872.8 | 870.55 | 896.8 | 26.25 | 3.02 | 1593158 | 142.87 | 2678.1 | 507.55 | 2026-05-27 14:44:59 |
| Mphasis Ltd. | MPHASIS | 2270.7 | 2288.3 | 2232.3 | 2265.3 | 2235.2 | -30.10 | -1.33 | 157848 | 35.28 | 3237.95 | 1660.05 | 2026-05-27 14:44:56 |
| MRF Ltd. | MRF | 127700 | 127760 | 126915 | 127160 | 127000 | -160.00 | -0.13 | 2115 | 26.86 | 163600 | 78689.95 | 2026-05-27 14:44:58 |
| MTAR Technologies Ltd. | MTARTECH | 7878.5 | 7968 | 7761 | 7878 | 7856.5 | -21.50 | -0.27 | 787485 | 618.69 | 8449.5 | 1155.6 | 2026-05-27 14:44:55 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3312 | 3322.7 | 3171 | 3307.3 | 3172.8 | -134.50 | -4.07 | 2383895 | 756.36 | 10516 | 1156 | 2026-05-27 14:44:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3334.9 | 3360 | 3308.5 | 3331.5 | 3310.6 | -20.90 | -0.63 | 123129 | 40.76 | 4149.5 | 911.25 | 2026-05-27 14:44:55 |
| Narayana Hrudayalaya Ltd. | NH | 1900 | 1927.8 | 1874.4 | 1891.4 | 1923.8 | 32.40 | 1.71 | 234723 | 45.16 | 2370.2 | 657.35 | 2026-05-27 14:44:56 |
| Natco Pharma Ltd. | NATCOPHARM | 1190 | 1202 | 1172.5 | 1186 | 1180.9 | -5.10 | -0.43 | 269953 | 31.88 | 1639 | 502 | 2026-05-27 14:44:56 |
| National Aluminium Company Ltd. | NATIONALUM | 421.2 | 437.75 | 420.25 | 416.2 | 433.45 | 17.25 | 4.14 | 13167627 | 570.75 | 445.15 | 66.95 | 2026-05-27 14:44:55 |
| Nava Ltd. | NAVA | 615 | 622.45 | 613 | 609.85 | 614.9 | 5.05 | 0.83 | 215415 | 13.25 | 1347.8 | 177.85 | 2026-05-27 14:44:55 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7400 | 7470 | 7271 | 7396 | 7294 | -102.00 | -1.38 | 82513 | 60.18 | 7525 | 2875.95 | 2026-05-27 14:44:56 |
| NBCC (India) Ltd. | NBCC | 95.55 | 99.86 | 95.55 | 95.55 | 99.05 | 3.50 | 3.66 | 20737800 | 205.41 | 209.75 | 29.8 | 2026-05-27 14:44:59 |
| NCC Ltd. | NCC | 150.5 | 153.9 | 149.8 | 150.05 | 152.19 | 2.14 | 1.43 | 1055492 | 16.06 | 364.5 | 63.25 | 2026-05-27 14:44:56 |
| Nestle India Ltd. | NESTLEIND | 1432 | 1443.7 | 1423.5 | 1428.6 | 1425.7 | -2.90 | -0.20 | 948297 | 135.20 | 24745 | 1084.7 | 2026-05-27 14:44:55 |
| Netweb Technologies India Ltd. | NETWEB | 3860 | 4032 | 3854 | 3851.7 | 4029.5 | 177.80 | 4.62 | 1118082 | 450.53 | 4492 | 742.7 | 2026-05-27 14:44:55 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.5 | 32.73 | 30.75 | 31.46 | 31.12 | -0.34 | -1.08 | 15752943 | 49.02 | 135.7 | 27.38 | 2026-05-27 14:44:56 |
| Neuland Laboratories Ltd. | NEULANDLAB | 17178 | 17360 | 16780 | 17071 | 16780 | -291.00 | -1.70 | 20365 | 34.17 | 19747 | 1072.6 | 2026-05-27 14:44:55 |
| NHPC Ltd. | NHPC | 78.51 | 80.98 | 78.44 | 78.44 | 80.44 | 2.00 | 2.55 | 15642488 | 125.83 | 118.4 | 33.35 | 2026-05-27 14:44:55 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1090 | 1105 | 1085 | 1095.7 | 1088.2 | -7.50 | -0.68 | 463914 | 50.48 | 1125 | 196.9 | 2026-05-27 14:44:56 |
| NLC India Ltd. | NLCINDIA | 346 | 355.5 | 345.1 | 343.4 | 346.6 | 3.20 | 0.93 | 4838585 | 167.71 | 387.8 | 65 | 2026-05-27 14:44:56 |
| NMDC Ltd. | NMDC | 91.25 | 92.78 | 91.13 | 90.67 | 92.2 | 1.53 | 1.69 | 20867822 | 192.40 | 286.35 | 59.53 | 2026-05-27 14:44:55 |
| NMDC Steel Ltd. | NSLNISP | 45.62 | 46.62 | 45.48 | 45.21 | 46.08 | 0.87 | 1.92 | 7065412 | 32.56 | 73.7 | 29.75 | 2026-05-27 14:44:56 |
| NTPC Green Energy Ltd. | NTPCGREEN | 103.4 | 106.73 | 103.29 | 103.04 | 104.28 | 1.24 | 1.20 | 3566350 | 37.19 | 2026-05-27 14:44:55 | ||
| NTPC Ltd. | NTPC | 390.35 | 403.1 | 390.35 | 389.7 | 396.85 | 7.15 | 1.83 | 11352554 | 450.53 | 448.45 | 152.6 | 2026-05-27 14:44:55 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1513.4 | 1541.7 | 1505.1 | 1513.4 | 1536.3 | 22.90 | 1.51 | 287389 | 44.15 | 2026-05-27 14:44:58 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 330.45 | 333 | 325.1 | 327.5 | 331.2 | 3.70 | 1.13 | 172883 | 5.73 | 477.5 | 276.25 | 2026-05-27 14:44:57 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1700 | 1710.2 | 1681.1 | 1693.7 | 1687.2 | -6.50 | -0.38 | 263372 | 44.44 | 2343.65 | 790.1 | 2026-05-27 14:44:57 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 284.2 | 284.2 | 274.35 | 287.5 | 274.85 | -12.65 | -4.40 | 23814180 | 654.53 | 345 | 121.5 | 2026-05-27 14:44:55 |
| Oil India Ltd. | OIL | 491.3 | 491.3 | 484.5 | 492.1 | 488.95 | -3.15 | -0.64 | 986547 | 48.24 | 767.9 | 167.85 | 2026-05-27 14:44:56 |
| Olectra Greentech Ltd. | OLECTRA | 1232 | 1239.8 | 1223.3 | 1229.9 | 1226.6 | -3.30 | -0.27 | 245696 | 30.14 | 2221.95 | 374.1 | 2026-05-27 14:44:55 |
| One97 Communications Ltd. | PAYTM | 1140 | 1157.8 | 1124 | 1131.6 | 1127.1 | -4.50 | -0.40 | 1801761 | 203.08 | 1381.8 | 310 | 2026-05-27 14:44:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1821.9 | 1821.9 | 1760.4 | 1805.6 | 1801.8 | -3.80 | -0.21 | 104724 | 18.87 | 2026-05-27 14:44:58 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9950 | 10380.5 | 9911 | 9882 | 10259.5 | 377.50 | 3.82 | 403968 | 414.45 | 13220 | 2883.25 | 2026-05-27 14:44:55 |
| Page Industries Ltd. | PAGEIND | 38190 | 38410 | 37930 | 38305 | 38285 | -20.00 | -0.05 | 11270 | 43.15 | 54349.1 | 29805 | 2026-05-27 14:44:55 |
| Patanjali Foods Ltd. | PATANJALI | 465.95 | 466.75 | 457.3 | 465.75 | 457.65 | -8.10 | -1.74 | 794510 | 36.36 | 2011 | 438 | 2026-05-27 14:44:55 |
| PB Fintech Ltd. | POLICYBZR | 1789 | 1800.9 | 1773 | 1789 | 1784.7 | -4.30 | -0.24 | 321584 | 57.39 | 2246.9 | 356.2 | 2026-05-27 14:44:55 |
| PCBL Chemical Ltd. | PCBL | 290 | 292.8 | 287.2 | 289.6 | 288.35 | -1.25 | -0.43 | 313556 | 9.04 | 584.4 | 108.7 | 2026-05-27 14:44:55 |
| Persistent Systems Ltd. | PERSISTENT | 5100 | 5134.4 | 5064.3 | 5105.8 | 5103.6 | -2.20 | -0.04 | 165107 | 84.26 | 8900 | 3092.05 | 2026-05-27 14:44:59 |
| Petronet LNG Ltd. | PETRONET | 280.15 | 280.8 | 275.8 | 280.2 | 279.25 | -0.95 | -0.34 | 834942 | 23.32 | 384.2 | 193.55 | 2026-05-27 14:44:56 |
| PG Electroplast Ltd. | PGEL | 466.95 | 476 | 465.6 | 466.95 | 469.75 | 2.80 | 0.60 | 2881959 | 135.38 | 4050 | 337 | 2026-05-27 14:44:59 |
| PI Industries Ltd. | PIIND | 2844 | 2863.7 | 2831 | 2837.9 | 2843.9 | 6.00 | 0.21 | 70463 | 20.04 | 4804.05 | 2700 | 2026-05-27 14:44:55 |
| Pidilite Industries Ltd. | PIDILITIND | 1473.1 | 1486 | 1472.4 | 1478.5 | 1481.8 | 3.30 | 0.22 | 189034 | 28.01 | 3415 | 1259 | 2026-05-27 14:44:57 |
| Piramal Pharma Ltd. | PPLPHARMA | 178.9 | 179.58 | 174.61 | 178.86 | 175.14 | -3.72 | -2.08 | 2022064 | 35.41 | 307.9 | 61.620989325744 | 2026-05-27 14:44:55 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1093 | 1105 | 1077.1 | 1092.6 | 1079.2 | -13.40 | -1.23 | 413388 | 44.61 | 1202.2 | 286.612557384279 | 2026-05-27 14:44:56 |
| PNC Infratech Ltd. | PNCINFRA | 212.9 | 214.8 | 211 | 211.2 | 211.8 | 0.60 | 0.28 | 156359 | 3.31 | 574.8 | 158.17 | 2026-05-27 14:44:55 |
| Poly Medicure Ltd. | POLYMED | 1440 | 1450 | 1340.1 | 1439.8 | 1347.2 | -92.60 | -6.43 | 414040 | 55.78 | 3150 | 727.55 | 2026-05-27 14:44:56 |
| Polycab India Ltd. | POLYCAB | 9613.5 | 9692 | 9561 | 9613.5 | 9616 | 2.50 | 0.03 | 171055 | 164.49 | 9692 | 2310 | 2026-05-27 14:44:55 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397.9 | 400.2 | 393.7 | 396.55 | 394 | -2.55 | -0.64 | 657425 | 25.90 | 570.4 | 243 | 2026-05-27 14:44:56 |
| Power Finance Corporation Ltd. | PFC | 432 | 435.65 | 429.25 | 433.7 | 433.85 | 0.15 | 0.03 | 2603409 | 112.95 | 580 | 100.85 | 2026-05-27 14:44:55 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 292 | 301.25 | 292 | 292.55 | 301.1 | 8.55 | 2.92 | 8144844 | 245.24 | 366.25 | 186.35 | 2026-05-27 14:44:55 |
| Praj Industries Ltd. | PRAJIND | 395 | 395.5 | 380.55 | 393.85 | 384.15 | -9.70 | -2.46 | 448996 | 17.25 | 875 | 273 | 2026-05-27 14:44:56 |
| Premier Energies Ltd. | PREMIERENE | 1024 | 1041.8 | 1015.8 | 1016.8 | 1040.9 | 24.10 | 2.37 | 1747702 | 181.92 | 2026-05-27 14:44:59 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1405 | 1434 | 1395 | 1402.2 | 1401.8 | -0.40 | -0.03 | 453913 | 63.63 | 2074.8 | 391 | 2026-05-27 14:44:55 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 268.05 | 273.75 | 265.05 | 267.35 | 266.1 | -1.25 | -0.47 | 376729 | 10.02 | 760 | 205 | 2026-05-27 14:44:55 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 10300 | 10387 | 10080 | 9873 | 10149 | 276.00 | 2.80 | 35531 | 36.06 | 18490 | 8979 | 2026-05-27 14:44:55 |
| Punjab National Bank | PNB | 105.9 | 107.04 | 105.58 | 105.91 | 106.77 | 0.86 | 0.81 | 9338852 | 99.71 | 142.9 | 32.15 | 2026-05-27 14:44:55 |
| PVR Inox Ltd. | PVRINOX | 969.5 | 979.3 | 964.1 | 967.7 | 968.3 | 0.60 | 0.06 | 73578 | 7.12 | 2142.95 | 830 | 2026-05-27 14:44:55 |
| Quess Corp Ltd. | QUESS | 205.66 | 216.75 | 204.5 | 204.64 | 212.94 | 8.30 | 4.06 | 738375 | 15.72 | 875 | 166.3 | 2026-05-27 14:44:57 |
| Radico Khaitan Ltd. | RADICO | 3604 | 3649 | 3455.3 | 3578.4 | 3460.1 | -118.30 | -3.31 | 367599 | 127.19 | 3679 | 908.25 | 2026-05-27 14:44:56 |
| Rail Vikas Nigam Ltd. | RVNL | 259.75 | 259.75 | 251.3 | 259.75 | 252.9 | -6.85 | -2.64 | 11446086 | 289.47 | 647 | 30.55 | 2026-05-27 14:44:56 |
| Railtel Corporation Of India Ltd. | RAILTEL | 325.5 | 328.2 | 324 | 324.05 | 324.6 | 0.55 | 0.17 | 373922 | 12.14 | 617.8 | 94.2 | 2026-05-27 14:44:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1361 | 1379.9 | 1345.8 | 1365.4 | 1377 | 11.60 | 0.85 | 46519 | 6.41 | 1709.6 | 474.1 | 2026-05-27 14:44:57 |
| Rajesh Exports Ltd. | RAJESHEXPO | 122.39 | 123 | 116 | 118.45 | 122.8 | 4.35 | 3.67 | 175041 | 2.15 | 1029.7 | 80.38 | 2026-05-27 14:44:40 |
| Ramkrishna Forgings Ltd. | RKFORGE | 569.1 | 575.15 | 561 | 569.35 | 563.3 | -6.05 | -1.06 | 173225 | 9.76 | 1064.05 | 175.75 | 2026-05-27 14:44:57 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 134.4 | 131.62 | 132.09 | 132.35 | 0.26 | 0.20 | 1761721 | 23.32 | 245 | 87.7 | 2026-05-27 14:44:56 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2598.7 | 2609.8 | 2556.1 | 2583.6 | 2585.3 | 1.70 | 0.07 | 12001 | 3.10 | 3978.5 | 1701.05 | 2026-05-27 14:44:58 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.65 | 35.8 | 34.65 | 34.95 | 35.31 | 0.36 | 1.03 | 1707660 | 6.03 | 94.85 | 24.4 | 2026-05-27 14:44:57 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 714.15 | 724.8 | 709 | 721.9 | 711.6 | -10.30 | -1.43 | 134317 | 9.56 | 2026-05-27 14:44:57 | ||
| Raymond Ltd. | RAYMOND | 556 | 559.2 | 520.9 | 551.85 | 530 | -21.85 | -3.96 | 1005984 | 53.32 | 3496 | 320 | 2026-05-27 14:44:56 |
| RBL Bank Ltd. | RBLBANK | 344.25 | 353 | 343 | 344.25 | 348.15 | 3.90 | 1.13 | 3697524 | 128.73 | 353 | 95.75 | 2026-05-27 14:44:56 |
| REC Ltd. | RECLTD | 337 | 340.4 | 336.6 | 337.6 | 339.85 | 2.25 | 0.67 | 2355981 | 80.07 | 654 | 91.05 | 2026-05-27 14:44:57 |
| Redington Ltd. | REDINGTON | 224.65 | 226.6 | 222.1 | 224.51 | 222.6 | -1.91 | -0.85 | 1235609 | 27.50 | 334.8 | 135 | 2026-05-27 14:44:57 |
| Reliance Industries Ltd. | RELIANCE | 1353 | 1361 | 1350 | 1356.3 | 1350.9 | -5.40 | -0.40 | 10497024 | 1418.04 | 3217.6 | 1114.85 | 2026-05-27 14:44:59 |
| Reliance Power Ltd. | RPOWER | 26.65 | 28.21 | 26.61 | 26.69 | 27.65 | 0.96 | 3.60 | 66230963 | 183.13 | 76.49 | 9.05 | 2026-05-27 14:44:56 |
| Restaurant Brands Asia Ltd. | RBA | 67.85 | 69.5 | 67.85 | 67.95 | 69 | 1.05 | 1.55 | 6717243 | 46.35 | 137.8 | 57.15 | 2026-05-27 14:44:56 |
| RHI Magnesita India Ltd. | RHIM | 407.2 | 420.9 | 407.2 | 405.6 | 413.75 | 8.15 | 2.01 | 333748 | 13.81 | 892.9 | 323.05 | 2026-05-27 14:44:57 |
| Rites Ltd. | RITES | 206 | 208.12 | 204.15 | 205.29 | 206.2 | 0.91 | 0.44 | 270000 | 5.57 | 825.95 | 175 | 2026-05-27 14:44:56 |
| Route Mobile Ltd. | ROUTE | 516.85 | 517.95 | 511.3 | 514.05 | 515.25 | 1.20 | 0.23 | 88298 | 4.55 | 1942.45 | 410.7 | 2026-05-27 14:44:57 |
| RR Kabel Ltd. | RRKABEL | 1988 | 2036 | 1929.9 | 1977.4 | 1949.9 | -27.50 | -1.39 | 769985 | 150.14 | 2026-05-27 14:44:57 | ||
| Safari Industries (India) Ltd. | SAFARI | 1540 | 1548.7 | 1512 | 1540.7 | 1533.3 | -7.40 | -0.48 | 27146 | 4.16 | 4540 | 1112.35 | 2026-05-27 14:44:59 |
| Sagility Ltd. | SAGILITY | 41.75 | 41.8 | 41.4 | 41.73 | 41.48 | -0.25 | -0.60 | 4917833 | 20.40 | 2026-05-27 14:44:56 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 168.2 | 175.5 | 168.01 | 167.71 | 174.45 | 6.74 | 4.02 | 29013340 | 506.14 | 227.95 | 91.8 | 2026-05-27 14:44:56 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136 | 139.69 | 134.65 | 135.82 | 139.61 | 3.79 | 2.79 | 24389623 | 340.50 | 216.99 | 61.8 | 2026-05-27 14:44:59 |
| Sanofi India Ltd. | SANOFI | 3207 | 3236.7 | 3175 | 3197.5 | 3212.4 | 14.90 | 0.47 | 23398 | 7.52 | 10524.95 | 3151.6 | 2026-05-27 14:44:57 |
| Sapphire Foods India Ltd. | SAPPHIRE | 184.14 | 185.34 | 181 | 185.04 | 182.03 | -3.01 | -1.63 | 594454 | 10.82 | 1817.2 | 139.91 | 2026-05-27 14:44:57 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 532.85 | 544.5 | 522.55 | 532.9 | 523.25 | -9.65 | -1.81 | 481930 | 25.22 | 624 | 79.6 | 2026-05-27 14:44:57 |
| Saregama India Ltd. | SAREGAMA | 398.5 | 426.8 | 396.2 | 396.05 | 416.2 | 20.15 | 5.09 | 4353760 | 181.20 | 688.9 | 303.25 | 2026-05-27 14:44:57 |
| SBFC Finance Ltd. | SBFC | 91.8 | 92.29 | 90.75 | 91.88 | 91.55 | -0.33 | -0.36 | 245335 | 2.25 | 2026-05-27 14:44:52 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 628.25 | 632.5 | 622.25 | 628.7 | 624.3 | -4.40 | -0.70 | 364512 | 22.76 | 1028.65 | 612.1 | 2026-05-27 14:44:57 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1883 | 1888.5 | 1860.9 | 1883.2 | 1862.6 | -20.60 | -1.09 | 273171 | 50.88 | 2132 | 1054 | 2026-05-27 14:44:56 |
| Schaeffler India Ltd. | SCHAEFFLER | 4210 | 4246.5 | 4131.4 | 4196.1 | 4142.1 | -54.00 | -1.29 | 19933 | 8.26 | 4951 | 2555.55 | 2026-05-27 14:44:57 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1396.9 | 1417.8 | 1367 | 1376.8 | 1370 | -6.80 | -0.49 | 253908 | 34.79 | 1417.8 | 116.2 | 2026-05-27 14:44:56 |
| Shree Cement Ltd. | SHREECEM | 25390 | 25600 | 25105 | 25180 | 25380 | 200.00 | 0.79 | 5845 | 14.83 | 32490 | 20150 | 2026-05-27 14:44:56 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.3 | 23.74 | 23.15 | 23.29 | 23.37 | 0.08 | 0.34 | 4380018 | 10.24 | 68.75 | 22.85 | 2026-05-27 14:44:56 |
| Shriram Finance Ltd. | SHRIRAMFIN | 947.05 | 962.3 | 946.6 | 952.15 | 961.15 | 9.00 | 0.95 | 2616327 | 251.47 | 3652.25 | 493.35 | 2026-05-27 14:44:59 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 985 | 992 | 959.9 | 979.1 | 975 | -4.10 | -0.42 | 844981 | 82.39 | 1001 | 254.55 | 2026-05-27 14:44:57 |
| Siemens Energy India Ltd. | ENRIN | 3470.7 | 3750.8 | 3470 | 3462.6 | 3733.5 | 270.90 | 7.82 | 1631386 | 609.08 | 2026-05-27 14:44:59 | ||
| Siemens Ltd. | SIEMENS | 3569.7 | 3878 | 3543.3 | 3677.2 | 3866 | 188.80 | 5.13 | 1534937 | 593.41 | 8129.9 | 2450 | 2026-05-27 14:44:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 802 | 810.5 | 798.6 | 802.85 | 806.8 | 3.95 | 0.49 | 225190 | 18.17 | 2026-05-27 14:44:57 | ||
| SJVN Ltd. | SJVN | 73.79 | 76.13 | 73.75 | 73.79 | 75.21 | 1.42 | 1.92 | 3691917 | 27.77 | 170.5 | 27.9 | 2026-05-27 14:44:57 |
| SKF India Ltd. | SKFINDIA | 1711 | 1722 | 1685.3 | 1710.7 | 1687 | -23.70 | -1.39 | 13851 | 2.34 | 7350 | 1404 | 2026-05-27 14:44:57 |
| Sobha Ltd. | SOBHA | 1426.7 | 1449.9 | 1401 | 1419 | 1405.7 | -13.30 | -0.94 | 111846 | 15.72 | 2220 | 412.1 | 2026-05-27 14:44:58 |
| Solar Industries India Ltd. | SOLARINDS | 18424 | 18635 | 18424 | 18479 | 18595 | 116.00 | 0.63 | 58664 | 109.09 | 18699 | 3110 | 2026-05-27 14:44:57 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 612 | 617.4 | 601.25 | 608 | 616.75 | 8.75 | 1.44 | 1485552 | 91.62 | 768.65 | 380 | 2026-05-27 14:44:59 |
| Sonata Software Ltd. | SONATSOFTW | 272.25 | 272.65 | 265.1 | 270.1 | 265.7 | -4.40 | -1.63 | 221645 | 5.89 | 1382.4 | 207.15 | 2026-05-27 14:44:57 |
| SRF Ltd. | SRF | 2768 | 2776.4 | 2730.5 | 2749.7 | 2738.8 | -10.90 | -0.40 | 170768 | 46.77 | 3325 | 2040 | 2026-05-27 14:44:57 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 527 | 534.7 | 522.25 | 524.05 | 525.05 | 1.00 | 0.19 | 334538 | 17.56 | 780 | 327.3 | 2026-05-27 14:44:57 |
| State Bank Of India | SBIN | 969.8 | 975.9 | 967.7 | 968.5 | 968.9 | 0.40 | 0.04 | 5984728 | 579.86 | 1234.7 | 499.35 | 2026-05-27 14:44:59 |
| Steel Authority Of India Ltd. | SAIL | 205.99 | 208.45 | 203.82 | 203.84 | 205.83 | 1.99 | 0.98 | 29870533 | 614.83 | 209.7 | 73.2 | 2026-05-27 14:44:56 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 192 | 193.99 | 189.41 | 191.79 | 191.35 | -0.44 | -0.23 | 1255777 | 24.03 | 828 | 148 | 2026-05-27 14:44:57 |
| Sterlite Technologies Ltd. | STLTECH | 510.65 | 510.65 | 510.65 | 486.35 | 510.65 | 24.30 | 5.00 | 454255 | 23.20 | 510.65 | 58.86 | 2026-05-27 14:44:55 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 489.05 | 501.3 | 467 | 489.05 | 493.15 | 4.10 | 0.84 | 508748 | 25.09 | 665 | 341.8 | 2026-05-27 14:44:55 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 232.16 | 233.5 | 213.01 | 235.57 | 219.29 | -16.28 | -6.91 | 9836584 | 215.71 | 472.8 | 108 | 2026-05-27 14:44:56 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1865 | 1882 | 1830 | 1840.8 | 1845 | 4.20 | 0.23 | 1108088 | 204.44 | 1960.35 | 856.8 | 2026-05-27 14:44:57 |
| Sun TV Network Ltd. | SUNTV | 494.4 | 529.7 | 493.25 | 493.2 | 511.5 | 18.30 | 3.71 | 1977848 | 101.17 | 921 | 393.8 | 2026-05-27 14:44:56 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4326.5 | 4362.5 | 4272.5 | 4312.8 | 4342.2 | 29.40 | 0.68 | 48794 | 21.19 | 5642 | 1976.25 | 2026-05-27 14:44:58 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 868.2 | 875.55 | 858 | 868.2 | 864.15 | -4.05 | -0.47 | 22816 | 1.97 | 1505.95 | 730.1 | 2026-05-27 14:44:57 |
| Sunteck Realty Ltd. | SUNTECK | 301.15 | 303 | 296.6 | 301.15 | 299.55 | -1.60 | -0.53 | 184707 | 5.53 | 699 | 270.75 | 2026-05-27 14:44:57 |
| Supreme Industries Ltd. | SUPREMEIND | 3537 | 3622.9 | 3537 | 3570.9 | 3620 | 49.10 | 1.38 | 54397 | 19.69 | 6460 | 1820 | 2026-05-27 14:44:56 |
| Suzlon Energy Ltd. | SUZLON | 54.85 | 55.85 | 54.42 | 54.58 | 55.55 | 0.97 | 1.78 | 96061815 | 533.62 | 86.04 | 6.6 | 2026-05-27 14:44:59 |
| Swan Corp Ltd. | SWANCORP | 317.1 | 323.9 | 317 | 318.7 | 321 | 2.30 | 0.72 | 292627 | 9.39 | 809.8 | 192.65 | 2026-05-27 14:44:57 |
| Syngene International Ltd. | SYNGENE | 467.9 | 467.9 | 461.1 | 465.25 | 462.5 | -2.75 | -0.59 | 199494 | 9.23 | 960.6 | 380 | 2026-05-27 14:44:57 |
| Syrma SGS Technology Ltd. | SYRMA | 1056.9 | 1075.75 | 1048 | 1057.3 | 1052.5 | -4.80 | -0.45 | 452374 | 47.61 | 1188 | 248.1 | 2026-05-27 14:44:56 |
| Tamilnad Mercantile Bank Ltd. | TMB | 691 | 693.85 | 676.35 | 683.05 | 677.55 | -5.50 | -0.81 | 100200 | 6.79 | 770 | 399 | 2026-05-27 14:44:56 |
| Tanla Platforms Ltd. | TANLA | 533.7 | 533.7 | 523 | 529.8 | 524.6 | -5.20 | -0.98 | 126689 | 6.65 | 1317.95 | 365.9 | 2026-05-27 14:44:57 |
| Tata Chemicals Ltd. | TATACHEM | 782 | 787.25 | 773.8 | 783.9 | 776 | -7.90 | -1.01 | 303901 | 23.58 | 1247.35 | 580.3 | 2026-05-27 14:44:56 |
| Tata Communications Ltd. | TATACOMM | 2009 | 2048 | 1924.5 | 2009.1 | 1975.2 | -33.90 | -1.69 | 1009654 | 199.43 | 2175 | 1070.35 | 2026-05-27 14:44:57 |
| Tata Consultancy Services Ltd. | TCS | 2275 | 2292.9 | 2260.9 | 2276.2 | 2269.4 | -6.80 | -0.30 | 1673072 | 379.69 | 4592.25 | 2206.4 | 2026-05-27 14:44:56 |
| Tata Consumer Products Ltd. | TATACONSUM | 1190 | 1208 | 1184.7 | 1187.6 | 1205.2 | 17.60 | 1.48 | 1370500 | 165.17 | 1282.7 | 686.6 | 2026-05-27 14:44:56 |
| Tata Elxsi Ltd. | TATAELXSI | 4345 | 4369.9 | 4321 | 4335.6 | 4327.7 | -7.90 | -0.18 | 141863 | 61.39 | 10760 | 3945 | 2026-05-27 14:44:56 |
| Tata Investment Corporation Ltd. | TATAINVEST | 692 | 692.5 | 683 | 694.6 | 684.95 | -9.65 | -1.39 | 240568 | 16.48 | 11847 | 538.85 | 2026-05-27 14:44:57 |
| Tata Motors Ltd. | TMCV | 386.95 | 391.8 | 378.5 | 385.1 | 382.2 | -2.90 | -0.75 | 4951566 | 189.25 | 2026-05-27 14:44:56 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 385.8 | 398.3 | 383.7 | 385.6 | 397.25 | 11.65 | 3.02 | 10168701 | 403.95 | 1179 | 294.3 | 2026-05-27 14:44:59 |
| Tata Power Company Ltd. | TATAPOWER | 420.8 | 430.4 | 419.5 | 420.95 | 425.7 | 4.75 | 1.13 | 5315483 | 226.28 | 494.85 | 182.35 | 2026-05-27 14:44:57 |
| Tata Steel Ltd. | TATASTEEL | 210.7 | 218.96 | 210.7 | 210.47 | 214.87 | 4.40 | 2.09 | 32810782 | 705.01 | 224.4 | 95 | 2026-05-27 14:44:59 |
| Tata Technologies Ltd. | TATATECH | 711 | 725.65 | 707.1 | 706.3 | 719.35 | 13.05 | 1.85 | 2181555 | 156.93 | 2026-05-27 14:44:56 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.9 | 43.89 | 42.76 | 42.95 | 43.09 | 0.14 | 0.33 | 1350425 | 5.82 | 149 | 31.22 | 2026-05-27 14:44:56 |
| Tech Mahindra Ltd. | TECHM | 1460.1 | 1479 | 1452 | 1458.7 | 1453.1 | -5.60 | -0.38 | 1569948 | 228.13 | 1854 | 981.05 | 2026-05-27 14:44:56 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1183.2 | 1189.9 | 1059.2 | 1201.2 | 1077 | -124.20 | -10.34 | 2310075 | 248.80 | 1822 | 254 | 2026-05-27 14:44:59 |
| Tejas Networks Ltd. | TEJASNET | 505 | 507.25 | 491.5 | 501.4 | 494.45 | -6.95 | -1.39 | 3002465 | 148.46 | 1495 | 294 | 2026-05-27 14:44:56 |
| The Federal Bank Ltd. | FEDERALBNK | 289.5 | 293 | 288.3 | 290.2 | 288.65 | -1.55 | -0.53 | 2849486 | 82.25 | 302 | 105.2 | 2026-05-27 14:44:55 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 910.6 | 938.4 | 904.5 | 903.4 | 926.95 | 23.55 | 2.61 | 662728 | 61.43 | 1187 | 104 | 2026-05-27 14:44:56 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1650 | 1650 | 1516 | 1650.7 | 1517.8 | -132.90 | -8.05 | 1413060 | 214.47 | 1798 | 478.65 | 2026-05-27 14:44:55 |
| The India Cements Ltd. | INDIACEM | 408 | 409.45 | 400.3 | 404.6 | 401.75 | -2.85 | -0.70 | 71913 | 2.89 | 485.8 | 167.2 | 2026-05-27 14:44:58 |
| The Indian Hotels Company Ltd. | INDHOTEL | 658.95 | 666.2 | 656.65 | 657.15 | 664.85 | 7.70 | 1.17 | 1009940 | 67.15 | 894.9 | 263.35 | 2026-05-27 14:44:55 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.15 | 144.7 | 139.76 | 140.16 | 143.51 | 3.35 | 2.39 | 3545358 | 50.88 | 152.5 | 26.7 | 2026-05-27 14:44:57 |
| The New India Assurance Company Ltd. | NIACL | 162.79 | 163.9 | 160.25 | 162.76 | 160.66 | -2.10 | -1.29 | 452809 | 7.27 | 324.7 | 82.5 | 2026-05-27 14:44:49 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1784.8 | 1797.5 | 1776.1 | 1785.4 | 1777.6 | -7.80 | -0.44 | 213655 | 37.98 | 4137 | 1186.4 | 2026-05-27 14:44:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 896.1 | 905.55 | 883 | 891.6 | 888.8 | -2.80 | -0.31 | 134410 | 11.95 | 1214.5 | 634.05 | 2026-05-27 14:44:57 |
| Thermax Ltd. | THERMAX | 4480 | 4658.4 | 4423.5 | 4435.8 | 4511.9 | 76.10 | 1.72 | 506384 | 228.48 | 5839.95 | 1830.65 | 2026-05-27 14:44:56 |
| Timken India Ltd. | TIMKEN | 3647.2 | 3652 | 3606.6 | 3604.8 | 3637.5 | 32.70 | 0.91 | 14223 | 5.17 | 4817.9 | 2202 | 2026-05-27 14:44:58 |
| Titagarh Rail Systems Ltd. | TITAGARH | 816.55 | 842.9 | 811.25 | 816.55 | 835.1 | 18.55 | 2.27 | 983846 | 82.16 | 1896.95 | 128 | 2026-05-27 14:44:57 |
| Titan Company Ltd. | TITAN | 4098.3 | 4138.4 | 4091.1 | 4105.9 | 4129.6 | 23.70 | 0.58 | 327366 | 135.19 | 4605 | 2269.6 | 2026-05-27 14:44:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4468 | 4544.6 | 4434.1 | 4452.1 | 4543.5 | 91.40 | 2.05 | 170886 | 77.64 | 4712.9 | 1445.55 | 2026-05-27 14:44:59 |
| Torrent Power Ltd. | TORNTPOWER | 1474.6 | 1485.9 | 1438 | 1468.5 | 1443.2 | -25.30 | -1.72 | 424500 | 61.26 | 2037 | 430.85 | 2026-05-27 14:44:57 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 321 | 329.6 | 319 | 321 | 321.85 | 0.85 | 0.26 | 1506726 | 48.49 | 1278 | 32.45 | 2026-05-27 14:44:56 |
| Trent Ltd. | TRENT | 4239.6 | 4287.3 | 4220.5 | 4239.6 | 4269.1 | 29.50 | 0.70 | 354587 | 151.38 | 8345 | 1155 | 2026-05-27 14:44:59 |
| Trident Ltd. | TRIDENT | 24.43 | 24.84 | 24.38 | 24.45 | 24.68 | 0.23 | 0.94 | 3414366 | 8.43 | 52.9 | 21.98 | 2026-05-27 14:44:56 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 374 | 383 | 374 | 377.5 | 380.3 | 2.80 | 0.74 | 141136 | 5.37 | 536 | 217.6 | 2026-05-27 14:44:57 |
| Triveni Turbine Ltd. | TRITURBINE | 690.5 | 723.3 | 690.5 | 690.45 | 708 | 17.55 | 2.54 | 1801642 | 127.56 | 885 | 188.1 | 2026-05-27 14:44:59 |
| Tube Investments of India Ltd. | TIINDIA | 3050 | 3224.9 | 3050 | 3039.1 | 3216.9 | 177.80 | 5.85 | 501991 | 161.49 | 4810.8 | 2034.05 | 2026-05-27 14:44:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3441 | 3475.4 | 3376.1 | 3454.9 | 3396.6 | -58.30 | -1.69 | 1507002 | 511.87 | 3970 | 925 | 2026-05-27 14:44:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 124.5 | 124.69 | 120.01 | 123.36 | 121.16 | -2.20 | -1.78 | 385226 | 4.67 | 2026-05-27 14:44:56 | ||
| UCO Bank | UCOBANK | 25.31 | 25.69 | 25.3 | 25.41 | 25.62 | 0.21 | 0.83 | 3191876 | 8.18 | 70.65 | 11.3 | 2026-05-27 14:44:51 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 55.34 | 56.25 | 54.55 | 55.41 | 54.58 | -0.83 | -1.50 | 4144901 | 22.62 | 68 | 19.4 | 2026-05-27 14:44:56 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11640 | 11750 | 11601 | 11623 | 11670 | 47.00 | 0.40 | 196064 | 228.81 | 13110 | 6005 | 2026-05-27 14:44:58 |
| Union Bank Of India | UNIONBANK | 167.56 | 169.4 | 167.07 | 167.56 | 169 | 1.44 | 0.86 | 6273897 | 106.03 | 205.49 | 38.3 | 2026-05-27 14:44:57 |
| United Breweries Ltd. | UBL | 1353.7 | 1365.3 | 1337.2 | 1343.7 | 1339.5 | -4.20 | -0.31 | 112688 | 15.09 | 2299.7 | 1312.7 | 2026-05-27 14:44:57 |
| United Spirits Ltd. | UNITDSPR | 1295 | 1310.3 | 1290.6 | 1293.4 | 1302.2 | 8.80 | 0.68 | 275946 | 35.93 | 1700 | 730.55 | 2026-05-27 14:44:56 |
| UNO Minda Ltd. | UNOMINDA | 1115 | 1133.8 | 1112 | 1114.9 | 1131.7 | 16.80 | 1.51 | 626454 | 70.90 | 1382 | 435 | 2026-05-27 14:44:56 |
| UPL Ltd. | UPL | 657.9 | 659.7 | 653.75 | 655 | 656.75 | 1.75 | 0.27 | 651224 | 42.77 | 812.2 | 451.85 | 2026-05-27 14:44:57 |
| Usha Martin Ltd. | USHAMART | 487 | 518 | 485 | 480.8 | 509.4 | 28.60 | 5.95 | 5260768 | 267.98 | 518 | 115.2 | 2026-05-27 14:44:57 |
| UTI Asset Management Company Ltd. | UTIAMC | 947.5 | 960 | 947.5 | 952.75 | 952.35 | -0.40 | -0.04 | 23842 | 2.27 | 1494.8 | 608 | 2026-05-27 14:44:57 |
| V-Guard Industries Ltd. | VGUARD | 315.9 | 316.9 | 312.9 | 314.45 | 315.5 | 1.05 | 0.33 | 167923 | 5.30 | 577.45 | 224.95 | 2026-05-27 14:44:51 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 231.59 | 226.27 | 227.5 | 227.8 | 0.30 | 0.13 | 150961 | 3.44 | 542.4 | 174.13 | 2026-05-27 14:44:52 |
| Vardhman Textiles Ltd. | VTL | 599.25 | 604.15 | 595 | 598.65 | 597.45 | -1.20 | -0.20 | 99531 | 5.95 | 647 | 270 | 2026-05-27 14:44:58 |
| Varroc Engineering Ltd. | VARROC | 580 | 601.8 | 578.1 | 574.7 | 586.5 | 11.80 | 2.05 | 198485 | 11.64 | 716.9 | 239.45 | 2026-05-27 14:44:57 |
| Varun Beverages Ltd. | VBL | 532.7 | 540 | 530.4 | 531.3 | 534.4 | 3.10 | 0.58 | 3340802 | 178.53 | 1702.8 | 381 | 2026-05-27 14:44:56 |
| Vedant Fashions Ltd. | MANYAVAR | 412.05 | 424 | 412.05 | 415 | 418.05 | 3.05 | 0.73 | 171269 | 7.16 | 1512 | 329.2 | 2026-05-27 14:44:55 |
| Vedanta Ltd. | VEDL | 347.4 | 357.95 | 345.9 | 344.9 | 353.1 | 8.20 | 2.38 | 23284312 | 822.17 | 795 | 208.1 | 2026-05-27 14:44:56 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1254.2 | 1270.2 | 1230.6 | 1259.6 | 1261.2 | 1.60 | 0.13 | 64119 | 8.09 | 1379.3 | 342.85 | 2026-05-27 14:44:57 |
| VIP Industries Ltd. | VIPIND | 300.15 | 301.75 | 295.05 | 301.75 | 295.6 | -6.15 | -2.04 | 216021 | 6.39 | 765 | 248.35 | 2026-05-27 14:44:56 |
| Vishal Mega Mart Ltd. | VMM | 121.08 | 122.65 | 120.81 | 121.08 | 121.26 | 0.18 | 0.15 | 4724398 | 57.29 | 2026-05-27 14:44:59 | ||
| Vodafone Idea Ltd. | IDEA | 14.2 | 14.29 | 14.07 | 14.14 | 14.2 | 0.06 | 0.42 | 451283588 | 640.82 | 19.18 | 5.7 | 2026-05-27 14:44:55 |
| Voltas Ltd. | VOLTAS | 1272 | 1284.9 | 1248.6 | 1271.4 | 1259 | -12.40 | -0.98 | 625051 | 78.69 | 1944.9 | 737.2 | 2026-05-27 14:44:57 |
| Waaree Energies Ltd. | WAAREEENER | 3096 | 3126.8 | 3040 | 3088.1 | 3079.4 | -8.70 | -0.28 | 941726 | 290.00 | 2026-05-27 14:44:59 | ||
| Welspun Corp Ltd. | WELCORP | 1319 | 1380 | 1319 | 1319 | 1371.3 | 52.30 | 3.97 | 1012844 | 138.89 | 1380 | 177.65 | 2026-05-27 14:44:57 |
| Welspun Living Ltd. | WELSPUNLIV | 139.99 | 141.36 | 138.84 | 138.81 | 139.5 | 0.69 | 0.50 | 592886 | 8.27 | 212.95 | 62 | 2026-05-27 14:44:56 |
| Westlife Foodworld Ltd | WESTLIFE | 469.85 | 474.6 | 466.2 | 468.7 | 468.8 | 0.10 | 0.02 | 15441 | 0.72 | 1024.95 | 398.4 | 2026-05-27 14:44:58 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 856 | 863 | 847.35 | 855.1 | 851.25 | -3.85 | -0.45 | 157339 | 13.39 | 2449.7 | 756.85 | 2026-05-27 14:44:56 |
| Wipro Ltd. | WIPRO | 203.85 | 205.99 | 200.5 | 203.73 | 201.29 | -2.44 | -1.20 | 32540268 | 655.00 | 596 | 186.5 | 2026-05-27 14:44:56 |
| Wockhardt Ltd. | WOCKPHARMA | 1716 | 1762.7 | 1706 | 1700.2 | 1750.6 | 50.40 | 2.96 | 1493411 | 261.44 | 1868.8 | 145.15 | 2026-05-27 14:44:56 |
| Yes Bank Ltd. | YESBANK | 22.82 | 22.97 | 22.73 | 22.83 | 22.77 | -0.06 | -0.26 | 66700153 | 151.88 | 32.85 | 14.4 | 2026-05-27 14:44:56 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.7 | 92.99 | 83.18 | 82.78 | 91.46 | 8.68 | 10.49 | 107537080 | 983.53 | 292 | 68 | 2026-05-27 14:44:59 |
| Zensar Technologies Ltd. | ZENSARTECH | 487.75 | 498 | 485 | 487.75 | 489.85 | 2.10 | 0.43 | 184525 | 9.04 | 984.95 | 201.5 | 2026-05-27 14:44:56 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14890 | 14959 | 14704 | 14884 | 14734 | -150.00 | -1.01 | 14342 | 21.13 | 18250 | 8638.55 | 2026-05-27 14:44:57 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1078.6 | 1088.9 | 1074.25 | 1079.05 | 1083.25 | 4.20 | 0.39 | 1383995 | 149.92 | 1324.3 | 350.25 | 2026-05-27 14:44:56 |