Select Exchange & Index:
NIFTY500
22998.95
updated on: 26-May-2026 [10:24]
Advances - 386 |
Declines - 153 |
Unchanged - 3
Overview
| Open | 22925.65 | Prev. Close | 22929.45 |
|---|---|---|---|
| Day High | 22999.85 | 52 Week High | 24144.20 |
| Day Low | 22886.95 | 52 Week Low | 20385.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 33615 | 33680 | 65.00 | 0.19 |
| Aarti Industries Ltd. | 482.6 | 500 | 17.40 | 3.61 |
| Aavas Financiers Ltd. | 1375 | 1392.4 | 17.40 | 1.27 |
| ABB India Ltd. | 6755 | 6790 | 35.00 | 0.52 |
| ACC Ltd. | 1382.3 | 1398 | 15.70 | 1.14 |
| Action Construction Equipment Ltd. | 885.45 | 898.1 | 12.65 | 1.43 |
| Adani Energy Solutions Ltd. | 1404.3 | 1416.6 | 12.30 | 0.88 |
| Adani Enterprises Ltd. | 2849.7 | 2900 | 50.30 | 1.77 |
| Adani Green Energy Ltd. | 1411.1 | 1443.2 | 32.10 | 2.27 |
| Adani Ports and Special Economic Zone Ltd. | 1802.9 | 1812.5 | 9.60 | 0.53 |
| Adani Power Ltd. | 233.38 | 242.05 | 8.67 | 3.71 |
| Adani Total Gas Ltd. | 659.15 | 707 | 47.85 | 7.26 |
| Aditya Birla Capital Ltd. | 363.65 | 365.45 | 1.80 | 0.49 |
| Aditya Birla Lifestyle Brands Ltd. | 102.39 | 102.83 | 0.44 | 0.43 |
| Aditya Birla Real Estate Ltd. | 1285.8 | 1323.4 | 37.60 | 2.92 |
| Aegis Logistics Ltd. | 730.95 | 735.8 | 4.85 | 0.66 |
| Aegis Vopak Terminals Ltd. | 207.88 | 211.14 | 3.26 | 1.57 |
| Aether Industries Ltd. | 1074.5 | 1092.7 | 18.20 | 1.69 |
| Afcons Infrastructure Ltd. | 303.05 | 307.25 | 4.20 | 1.39 |
| Affle 3i Ltd. | 1468.2 | 1523.8 | 55.60 | 3.79 |
| AIA Engineering Ltd. | 3972.8 | 3991.8 | 19.00 | 0.48 |
| Ajanta Pharma Ltd. | 3081.5 | 3115.7 | 34.20 | 1.11 |
| Akums Drugs & Pharmaceuticals Ltd. | 521 | 546.6 | 25.60 | 4.91 |
| Alembic Pharmaceuticals Ltd. | 762.3 | 763.55 | 1.25 | 0.16 |
| Alkyl Amines Chemicals Ltd. | 1745.3 | 1751.8 | 6.50 | 0.37 |
| Allcargo Logistics Ltd. | 8.87 | 9.54 | 0.67 | 7.55 |
| Alok Industries Ltd. | 12.61 | 12.91 | 0.30 | 2.38 |
| Amara Raja Energy & Mobility Ltd. | 883.4 | 903.9 | 20.50 | 2.32 |
| Ambuja Cements Ltd. | 441.95 | 449.2 | 7.25 | 1.64 |
| Anand Rathi Wealth Ltd. | 3617.3 | 3655 | 37.70 | 1.04 |
| Angel One Ltd. | 346.45 | 347.9 | 1.45 | 0.42 |
| Anupam Rasayan India Ltd. | 1371.1 | 1373.8 | 2.70 | 0.20 |
| Apar Industries Ltd. | 12480 | 12618 | 138.00 | 1.11 |
| Apollo Tyres Ltd. | 388.35 | 392.3 | 3.95 | 1.02 |
| Aptus Value Housing Finance India Ltd. | 262.55 | 264.15 | 1.60 | 0.61 |
| Asahi India Glass Ltd. | 853.05 | 889.85 | 36.80 | 4.31 |
| Aster DM Healthcare Ltd. | 746.9 | 754.5 | 7.60 | 1.02 |
| Astral Ltd. | 1552.3 | 1558.2 | 5.90 | 0.38 |
| Atul Ltd. | 7039.5 | 7080 | 40.50 | 0.58 |
| AU Small Finance Bank Ltd. | 999.3 | 1001.7 | 2.40 | 0.24 |
| Avanti Feeds Ltd. | 1346.7 | 1351.7 | 5.00 | 0.37 |
| Avenue Supermarts Ltd. | 4097.2 | 4099.5 | 2.30 | 0.06 |
| AWL Agri Business Ltd. | 193.06 | 195.47 | 2.41 | 1.25 |
| Bajaj Auto Ltd. | 10491 | 10495.5 | 4.50 | 0.04 |
| Bajaj Finance Ltd. | 941.9 | 945.65 | 3.75 | 0.40 |
| Bajaj Finserv Ltd. | 1807.4 | 1810.3 | 2.90 | 0.16 |
| Bajaj Holdings & Investment Ltd. | 10642 | 10725 | 83.00 | 0.78 |
| Bajaj Housing Finance Ltd. | 83.3 | 84.93 | 1.63 | 1.96 |
| Balaji Amines Ltd. | 1920.9 | 1930.4 | 9.50 | 0.49 |
| Balkrishna Industries Ltd. | 2219.1 | 2235.1 | 16.00 | 0.72 |
| Bandhan Bank Ltd. | 196.97 | 200.66 | 3.69 | 1.87 |
| Bank Of Baroda | 272.25 | 272.4 | 0.15 | 0.06 |
| Bata India Ltd. | 696.2 | 703.4 | 7.20 | 1.03 |
| Bayer CropScience Ltd. | 4368.8 | 4396.6 | 27.80 | 0.64 |
| BEML Ltd. | 1823.8 | 1857 | 33.20 | 1.82 |
| Berger Paints India Ltd. | 504.85 | 513.75 | 8.90 | 1.76 |
| Bharat Dynamics Ltd. | 1326.1 | 1342.4 | 16.30 | 1.23 |
| Bharat Electronics Ltd. | 421.85 | 423.55 | 1.70 | 0.40 |
| Bharat Forge Ltd. | 1918.3 | 1932.1 | 13.80 | 0.72 |
| Bikaji Foods International Ltd. | 640.5 | 644.9 | 4.40 | 0.69 |
| Biocon Ltd. | 430.05 | 431.6 | 1.55 | 0.36 |
| Birla Corporation Ltd. | 1007.05 | 1020 | 12.95 | 1.29 |
| BLS International Services Ltd. | 269.05 | 270.3 | 1.25 | 0.46 |
| Blue Dart Express Ltd. | 4886 | 4895 | 9.00 | 0.18 |
| Blue Jet Healthcare Ltd. | 481.4 | 510.75 | 29.35 | 6.10 |
| Borosil Renewables Ltd. | 515.8 | 521.4 | 5.60 | 1.09 |
| Bosch Ltd. | 36310 | 36350 | 40.00 | 0.11 |
| Brainbees Solutions Ltd. | 232.89 | 235 | 2.11 | 0.91 |
| Brigade Enterprises Ltd. | 669.55 | 676.15 | 6.60 | 0.99 |
| BSE Ltd. | 4291.2 | 4318.3 | 27.10 | 0.63 |
| Campus Activewear Ltd. | 236.05 | 252.73 | 16.68 | 7.07 |
| Can Fin Homes Ltd. | 838.4 | 844.65 | 6.25 | 0.75 |
| Canara Bank | 133.7 | 134.51 | 0.81 | 0.61 |
| Caplin Point Laboratories Ltd. | 2077.9 | 2082.1 | 4.20 | 0.20 |
| Capri Global Capital Ltd. | 189.3 | 191.93 | 2.63 | 1.39 |
| Carborundum Universal Ltd. | 1057.4 | 1061.75 | 4.35 | 0.41 |
| Castrol India Ltd. | 182.75 | 184.63 | 1.88 | 1.03 |
| CCL Products (India) Ltd. | 1059 | 1062.9 | 3.90 | 0.37 |
| Ceat Ltd. | 3331.3 | 3334 | 2.70 | 0.08 |
| Cello World Ltd. | 380.5 | 393.15 | 12.65 | 3.32 |
| Central Depository Services (India) Ltd. | 1217.4 | 1223 | 5.60 | 0.46 |
| Cera Sanitaryware Ltd. | 5729 | 5837 | 108.00 | 1.89 |
| CESC Ltd. | 185.59 | 185.98 | 0.39 | 0.21 |
| CG Power and Industrial Solutions Ltd. | 867.9 | 879.8 | 11.90 | 1.37 |
| Chambal Fertilisers and Chemicals Ltd. | 463.45 | 470.45 | 7.00 | 1.51 |
| Chemplast Sanmar Ltd. | 243.89 | 247.7 | 3.81 | 1.56 |
| Chennai Petroleum Corporation Ltd. | 1030.6 | 1033.7 | 3.10 | 0.30 |
| Choice International Ltd. | 689.3 | 693.7 | 4.40 | 0.64 |
| Cholamandalam Financial Holdings Ltd. | 1624.7 | 1660 | 35.30 | 2.17 |
| CIE Automotive India Ltd. | 461.45 | 464.6 | 3.15 | 0.68 |
| City Union Bank Ltd. | 249.9 | 252.3 | 2.40 | 0.96 |
| Clean Science And Technology Ltd. | 745.45 | 761.55 | 16.10 | 2.16 |
| Coal India Ltd. | 458 | 468 | 10.00 | 2.18 |
| Cochin Shipyard Ltd. | 1529 | 1531.4 | 2.40 | 0.16 |
| Coforge Ltd. | 1398 | 1405.4 | 7.40 | 0.53 |
| Cohance Lifesciences Ltd. | 434.85 | 439.35 | 4.50 | 1.03 |
| Concord Biotech Ltd. | 1131.9 | 1136.3 | 4.40 | 0.39 |
| Coromandel International Ltd. | 1841.5 | 1851.1 | 9.60 | 0.52 |
| Craftsman Automation Ltd. | 8692.5 | 8828 | 135.50 | 1.56 |
| CreditAccess Grameen Ltd. | 1303.8 | 1317.5 | 13.70 | 1.05 |
| CRISIL Ltd. | 4026.7 | 4042.4 | 15.70 | 0.39 |
| Cyient Ltd. | 918.05 | 919.85 | 1.80 | 0.20 |
| Data Patterns (India) Ltd. | 4096 | 4128.2 | 32.20 | 0.79 |
| DCM Shriram Ltd. | 1090.3 | 1101 | 10.70 | 0.98 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1456.5 | 1460.9 | 4.40 | 0.30 |
| Deepak Nitrite Ltd. | 1745.9 | 1746.9 | 1.00 | 0.06 |
| Delhivery Ltd. | 455.45 | 462.2 | 6.75 | 1.48 |
| Devyani International Ltd. | 116.04 | 117.48 | 1.44 | 1.24 |
| DLF Ltd. | 592.3 | 593.95 | 1.65 | 0.28 |
| DOMS Industries Ltd. | 2205 | 2209.4 | 4.40 | 0.20 |
| Dr. Lal Pathlabs Ltd. | 1614.9 | 1619.5 | 4.60 | 0.28 |
| Dr. Reddy's Laboratories Ltd. | 1331.4 | 1333.1 | 1.70 | 0.13 |
| E.I.D. - Parry (India) Ltd. | 789.85 | 798 | 8.15 | 1.03 |
| Easy Trip Planners Ltd. | 8 | 8.07 | 0.07 | 0.88 |
| EIH Ltd. | 321.05 | 322.35 | 1.30 | 0.40 |
| Emami Ltd. | 404.05 | 405.25 | 1.20 | 0.30 |
| Emcure Pharmaceuticals Ltd. | 1738.3 | 1744 | 5.70 | 0.33 |
| Emmvee Photovoltaic Power Ltd. | 290.25 | 297.2 | 6.95 | 2.39 |
| Engineers India Ltd. | 228.6 | 232.2 | 3.60 | 1.57 |
| Equitas Small Finance Bank Ltd. | 68.16 | 69.55 | 1.39 | 2.04 |
| Escorts Kubota Ltd. | 2976.5 | 3034.9 | 58.40 | 1.96 |
| Eternal Ltd. | 247.67 | 252.64 | 4.97 | 2.01 |
| Exide Industries Ltd. | 346.25 | 352.45 | 6.20 | 1.79 |
| FDC Ltd. | 369.35 | 389 | 19.65 | 5.32 |
| Finolex Cables Ltd. | 1068.9 | 1080.2 | 11.30 | 1.06 |
| Finolex Industries Ltd. | 175.66 | 177.7 | 2.04 | 1.16 |
| Five-Star Business Finance Ltd. | 456.1 | 466.4 | 10.30 | 2.26 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2675.7 | 2697.6 | 21.90 | 0.82 |
| GE Vernova T&D India Ltd. | 4774.7 | 4862.7 | 88.00 | 1.84 |
| General Insurance Corporation of India | 391.4 | 395.85 | 4.45 | 1.14 |
| Gillette India Ltd. | 7807.5 | 7921 | 113.50 | 1.45 |
| Glenmark Pharmaceuticals Ltd. | 2337 | 2340.7 | 3.70 | 0.16 |
| GMR Airports Ltd. | 96.9 | 97.02 | 0.12 | 0.12 |
| Godawari Power And Ispat Ltd. | 285.05 | 286.05 | 1.00 | 0.35 |
| Godfrey Phillips India Ltd. | 2320.6 | 2321 | 0.40 | 0.02 |
| Godrej Agrovet Ltd. | 572.15 | 582.5 | 10.35 | 1.81 |
| Godrej Consumer Products Ltd. | 1020.4 | 1030.3 | 9.90 | 0.97 |
| Godrej Properties Ltd. | 1767.3 | 1787 | 19.70 | 1.11 |
| Granules India Ltd. | 758.4 | 766.5 | 8.10 | 1.07 |
| Graphite India Ltd. | 748.45 | 757.4 | 8.95 | 1.20 |
| Grasim Industries Ltd. | 3171.6 | 3177 | 5.40 | 0.17 |
| Gravita India Ltd. | 1658 | 1704 | 46.00 | 2.77 |
| Grindwell Norton Ltd. | 1936 | 1939 | 3.00 | 0.15 |
| Gujarat Energy Ltd. | 377.5 | 380 | 2.50 | 0.66 |
| Gujarat Mineral Development Corporation Ltd. | 655.55 | 693.6 | 38.05 | 5.80 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 515.05 | 520.45 | 5.40 | 1.05 |
| Gujarat Pipavav Port Ltd. | 155.41 | 157.72 | 2.31 | 1.49 |
| Happiest Minds Technologies Ltd. | 373.3 | 377.5 | 4.20 | 1.13 |
| Happy Forgings Ltd. | 1376.3 | 1395 | 18.70 | 1.36 |
| Havells India Ltd. | 1203.8 | 1204.7 | 0.90 | 0.07 |
| HBL Engineering Ltd. | 758.7 | 800.2 | 41.50 | 5.47 |
| HCL Technologies Ltd. | 1165.7 | 1166.5 | 0.80 | 0.07 |
| HDFC Bank Ltd. | 786.85 | 789.75 | 2.90 | 0.37 |
| HEG Ltd. | 584.55 | 594.5 | 9.95 | 1.70 |
| Hero MotoCorp Ltd. | 4979 | 5010.5 | 31.50 | 0.63 |
| Hexaware Technologies Ltd. | 506.15 | 509.2 | 3.05 | 0.60 |
| HFCL Ltd. | 162.84 | 164.99 | 2.15 | 1.32 |
| Himadri Speciality Chemical Ltd. | 593.25 | 611.45 | 18.20 | 3.07 |
| Hindalco Industries Ltd. | 1099.6 | 1109.3 | 9.70 | 0.88 |
| Hindustan Copper Ltd. | 545.55 | 561.5 | 15.95 | 2.92 |
| Hindustan Unilever Ltd. | 2196.5 | 2203.3 | 6.80 | 0.31 |
| Hindustan Zinc Ltd. | 634.5 | 641.2 | 6.70 | 1.06 |
| Home First Finance Company India Ltd. | 1080.1 | 1084.7 | 4.60 | 0.43 |
| Honeywell Automation India Ltd. | 34405 | 35505 | 1100.00 | 3.20 |
| Housing & Urban Development Corporation Ltd. | 207.53 | 207.71 | 0.18 | 0.09 |
| Hyundai Motor India Ltd. | 1880.9 | 1885.1 | 4.20 | 0.22 |
| ICICI Bank Ltd. | 1291.8 | 1293.8 | 2.00 | 0.15 |
| IDBI Bank Ltd. | 73.04 | 73.42 | 0.38 | 0.52 |
| IDFC First Bank Ltd. | 69.46 | 69.95 | 0.49 | 0.71 |
| IIFL Finance Ltd. | 481.9 | 494.65 | 12.75 | 2.65 |
| Indegene Ltd. | 516.6 | 521.55 | 4.95 | 0.96 |
| Indiamart Intermesh Ltd. | 2029.3 | 2037 | 7.70 | 0.38 |
| Indian Bank | 840.15 | 844 | 3.85 | 0.46 |
| Indian Energy Exchange Ltd. | 127.58 | 127.84 | 0.26 | 0.20 |
| Indian Overseas Bank | 33.79 | 33.92 | 0.13 | 0.38 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.85 | 542.9 | 5.05 | 0.94 |
| Indian Renewable Energy Development Agency Ltd. | 129.77 | 130.71 | 0.94 | 0.72 |
| Indraprastha Gas Ltd. | 160.48 | 168 | 7.52 | 4.69 |
| IndusInd Bank Ltd. | 926.1 | 928.4 | 2.30 | 0.25 |
| Info Edge (India) Ltd. | 938.5 | 962.7 | 24.20 | 2.58 |
| Infosys Ltd. | 1168.5 | 1177 | 8.50 | 0.73 |
| Inox India Ltd. | 1440 | 1499.5 | 59.50 | 4.13 |
| Inox Wind Ltd. | 97.04 | 98.61 | 1.57 | 1.62 |
| Intellect Design Arena Ltd. | 713.3 | 717.3 | 4.00 | 0.56 |
| International Gemological Institute Ltd. | 373.9 | 386.2 | 12.30 | 3.29 |
| Inventurus Knowledge Solutions Ltd. | 1647.4 | 1687 | 39.60 | 2.40 |
| Ipca Laboratories Ltd. | 1571 | 1593.6 | 22.60 | 1.44 |
| IRB Infrastructure Developers Ltd. | 21.62 | 21.64 | 0.02 | 0.09 |
| Ircon International Ltd. | 142.58 | 142.6 | 0.02 | 0.01 |
| ITI Ltd. | 290.75 | 303.55 | 12.80 | 4.40 |
| Jaiprakash Power Ventures Ltd. | 18.88 | 19.43 | 0.55 | 2.91 |
| JBM Auto Ltd. | 637.9 | 648 | 10.10 | 1.58 |
| Jindal Saw Ltd. | 225.94 | 230.66 | 4.72 | 2.09 |
| Jindal Steel Ltd. | 1212.3 | 1214.4 | 2.10 | 0.17 |
| JIO Financial Services Ltd. | 241.74 | 242.83 | 1.09 | 0.45 |
| JK Lakshmi Cement Ltd. | 614.6 | 615.3 | 0.70 | 0.11 |
| JK Tyre & Industries Ltd. | 386.45 | 391.4 | 4.95 | 1.28 |
| JM Financial Ltd. | 132.35 | 135.36 | 3.01 | 2.27 |
| JSW Energy Ltd. | 557.05 | 575.75 | 18.70 | 3.36 |
| JSW Holdings Ltd. | 12524 | 12548 | 24.00 | 0.19 |
| JSW Infrastructure Ltd. | 277.65 | 279.25 | 1.60 | 0.58 |
| JSW Steel Ltd. | 1289.4 | 1296.7 | 7.30 | 0.57 |
| Jubilant Ingrevia Ltd. | 731.8 | 734.65 | 2.85 | 0.39 |
| Jyothy Labs Ltd. | 203.15 | 209.55 | 6.40 | 3.15 |
| Kajaria Ceramics Ltd. | 1070 | 1082.2 | 12.20 | 1.14 |
| Kalpataru Projects International Ltd. | 1273 | 1278 | 5.00 | 0.39 |
| Kansai Nerolac Paints Ltd. | 218.36 | 219.5 | 1.14 | 0.52 |
| Karur Vysya Bank Ltd. | 292 | 292.6 | 0.60 | 0.21 |
| KEI Industries Ltd. | 5281.5 | 5315 | 33.50 | 0.63 |
| Kirloskar Brothers Ltd. | 1628.5 | 1641.9 | 13.40 | 0.82 |
| Kirloskar Oil Engines Ltd. | 1702.8 | 1722.4 | 19.60 | 1.15 |
| KNR Constructions Ltd. | 133.35 | 134.14 | 0.79 | 0.59 |
| KPIT Technologies Ltd. | 756.6 | 758.15 | 1.55 | 0.20 |
| KRBL Ltd. | 357.9 | 366 | 8.10 | 2.26 |
| Krishna Institute of Medical Sciences Ltd | 756.8 | 763 | 6.20 | 0.82 |
| KSB Ltd. | 817.15 | 817.75 | 0.60 | 0.07 |
| L&T Finance Ltd. | 279.35 | 282.7 | 3.35 | 1.20 |
| L&T Technology Services Ltd. | 3546.2 | 3570 | 23.80 | 0.67 |
| Laurus Labs Ltd. | 1356.3 | 1358.4 | 2.10 | 0.15 |
| Laxmi Organic Industries Ltd. | 154.4 | 158.29 | 3.89 | 2.52 |
| Leela Palaces Hotels & Resorts Ltd. | 414.35 | 424.35 | 10.00 | 2.41 |
| Lemon Tree Hotels Ltd. | 116.76 | 117.5 | 0.74 | 0.63 |
| LIC Housing Finance Ltd. | 543.45 | 545.25 | 1.80 | 0.33 |
| Life Insurance Corporation of India | 837.35 | 845 | 7.65 | 0.91 |
| Linde India Ltd. | 7255 | 7321.5 | 66.50 | 0.92 |
| Lloyds Metals & Energy Ltd. | 1801.4 | 1852.7 | 51.30 | 2.85 |
| Lodha Developers Ltd. | 906.85 | 907.3 | 0.45 | 0.05 |
| LTM Ltd. | 3991.6 | 4008.9 | 17.30 | 0.43 |
| Mahanagar Gas Ltd. | 1074.9 | 1102.6 | 27.70 | 2.58 |
| Maharashtra Scooters Ltd. | 12465 | 13588 | 1123.00 | 9.01 |
| Maharashtra Seamless Ltd. | 626.05 | 637.3 | 11.25 | 1.80 |
| Mahindra & Mahindra Financial Services Ltd. | 308.55 | 310.25 | 1.70 | 0.55 |
| Mahindra & Mahindra Ltd. | 3139 | 3151.7 | 12.70 | 0.40 |
| Manappuram Finance Ltd. | 325.65 | 327.35 | 1.70 | 0.52 |
| Mangalore Refinery And Petrochemicals Ltd. | 151.84 | 151.9 | 0.06 | 0.04 |
| Marico Ltd. | 823.35 | 827.3 | 3.95 | 0.48 |
| Maruti Suzuki India Ltd. | 13170 | 13242 | 72.00 | 0.55 |
| Mastek Ltd. | 1670 | 1672 | 2.00 | 0.12 |
| Mazagon Dock Shipbuilders Ltd. | 2470.2 | 2480.9 | 10.70 | 0.43 |
| Medplus Health Services Ltd. | 896.95 | 900.35 | 3.40 | 0.38 |
| Metropolis Healthcare Ltd. | 524.5 | 529 | 4.50 | 0.86 |
| Minda Corporation Ltd. | 585.35 | 601 | 15.65 | 2.67 |
| MMTC Ltd. | 64.86 | 66.05 | 1.19 | 1.83 |
| Motherson Sumi Wiring India Ltd. | 39.32 | 39.92 | 0.60 | 1.53 |
| Motilal Oswal Financial Services Ltd. | 870.3 | 885.05 | 14.75 | 1.69 |
| Mphasis Ltd. | 2244 | 2244.3 | 0.30 | 0.01 |
| MRF Ltd. | 128655 | 128700 | 45.00 | 0.03 |
| MTAR Technologies Ltd. | 7951 | 7996 | 45.00 | 0.57 |
| National Aluminium Company Ltd. | 403 | 410 | 7.00 | 1.74 |
| Nava Ltd. | 613.9 | 617.75 | 3.85 | 0.63 |
| Navin Fluorine International Ltd. | 7445.5 | 7450.5 | 5.00 | 0.07 |
| NBCC (India) Ltd. | 96.79 | 97.43 | 0.64 | 0.66 |
| NCC Ltd. | 150.96 | 152.2 | 1.24 | 0.82 |
| Nestle India Ltd. | 1413.6 | 1424.3 | 10.70 | 0.76 |
| Netweb Technologies India Ltd. | 3843.1 | 3877.1 | 34.00 | 0.88 |
| Network 18 Media & Investments Ltd. | 31.51 | 31.63 | 0.12 | 0.38 |
| Neuland Laboratories Ltd. | 16758 | 17133 | 375.00 | 2.24 |
| Nippon Life India Asset Management Ltd. | 1100.1 | 1110.8 | 10.70 | 0.97 |
| NLC India Ltd. | 341.85 | 349 | 7.15 | 2.09 |
| NMDC Steel Ltd. | 45.02 | 45.76 | 0.74 | 1.64 |
| NTPC Green Energy Ltd. | 102.02 | 102.94 | 0.92 | 0.90 |
| NTPC Ltd. | 390.05 | 390.2 | 0.15 | 0.04 |
| Nuvoco Vistas Corporation Ltd. | 324.15 | 327.35 | 3.20 | 0.99 |
| Oil & Natural Gas Corporation Ltd. | 284.95 | 286.5 | 1.55 | 0.54 |
| Oil India Ltd. | 482.55 | 487.75 | 5.20 | 1.08 |
| Olectra Greentech Ltd. | 1218.7 | 1235.5 | 16.80 | 1.38 |
| One97 Communications Ltd. | 1097.4 | 1108.3 | 10.90 | 0.99 |
| Oracle Financial Services Software Ltd. | 9703 | 9743 | 40.00 | 0.41 |
| PCBL Chemical Ltd. | 294.25 | 295 | 0.75 | 0.25 |
| Persistent Systems Ltd. | 5038 | 5064 | 26.00 | 0.52 |
| PG Electroplast Ltd. | 471.25 | 479.55 | 8.30 | 1.76 |
| PNC Infratech Ltd. | 212.86 | 213.45 | 0.59 | 0.28 |
| Polycab India Ltd. | 9398.5 | 9429 | 30.50 | 0.32 |
| Poonawalla Fincorp Ltd. | 398.9 | 402.15 | 3.25 | 0.81 |
| Praj Industries Ltd. | 393.65 | 399.55 | 5.90 | 1.50 |
| Premier Energies Ltd. | 985 | 1017.4 | 32.40 | 3.29 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9659 | 9766 | 107.00 | 1.11 |
| PVR Inox Ltd. | 981.4 | 989.7 | 8.30 | 0.85 |
| Quess Corp Ltd. | 206.18 | 207.7 | 1.52 | 0.74 |
| Radico Khaitan Ltd. | 3539.4 | 3553.4 | 14.00 | 0.40 |
| Railtel Corporation Of India Ltd. | 328.55 | 329.75 | 1.20 | 0.37 |
| Rainbow Children's Medicare Ltd. | 1350 | 1380 | 30.00 | 2.22 |
| Rajesh Exports Ltd. | 112.81 | 118.45 | 5.64 | 5.00 |
| Ramkrishna Forgings Ltd. | 571.95 | 581.8 | 9.85 | 1.72 |
| Rashtriya Chemicals and Fertilizers Ltd. | 130.69 | 131.79 | 1.10 | 0.84 |
| Ratnamani Metals & Tubes Ltd. | 2537.8 | 2592.5 | 54.70 | 2.16 |
| RattanIndia Enterprises Ltd. | 34.96 | 35.73 | 0.77 | 2.20 |
| Raymond Lifestyle Ltd. | 729.35 | 740.65 | 11.30 | 1.55 |
| Raymond Ltd. | 558.9 | 560.5 | 1.60 | 0.29 |
| RBL Bank Ltd. | 343.35 | 344 | 0.65 | 0.19 |
| REC Ltd. | 342.2 | 342.6 | 0.40 | 0.12 |
| Redington Ltd. | 224.14 | 227.82 | 3.68 | 1.64 |
| Reliance Power Ltd. | 26.73 | 27.37 | 0.64 | 2.39 |
| Restaurant Brands Asia Ltd. | 68.06 | 68.29 | 0.23 | 0.34 |
| RHI Magnesita India Ltd. | 403.15 | 409.35 | 6.20 | 1.54 |
| Rites Ltd. | 207.3 | 207.67 | 0.37 | 0.18 |
| Route Mobile Ltd. | 516.55 | 525.55 | 9.00 | 1.74 |
| RR Kabel Ltd. | 1989.1 | 1996.4 | 7.30 | 0.37 |
| Safari Industries (India) Ltd. | 1515.3 | 1538.5 | 23.20 | 1.53 |
| Sagility Ltd. | 41.8 | 41.98 | 0.18 | 0.43 |
| Sammaan Capital Ltd. | 168.56 | 170.13 | 1.57 | 0.93 |
| Samvardhana Motherson International Ltd. | 135.91 | 136.35 | 0.44 | 0.32 |
| Sanofi India Ltd. | 3181.9 | 3199.1 | 17.20 | 0.54 |
| Saregama India Ltd. | 397.6 | 400.65 | 3.05 | 0.77 |
| SBFC Finance Ltd. | 93.21 | 93.22 | 0.01 | 0.01 |
| SBI Cards And Payment Services Ltd. | 630.3 | 637.1 | 6.80 | 1.08 |
| Schaeffler India Ltd. | 4102.7 | 4241 | 138.30 | 3.37 |
| Schneider Electric Infrastructure Ltd. | 1364.7 | 1379.6 | 14.90 | 1.09 |
| Shyam Metalics And Energy Ltd. | 962.05 | 981.9 | 19.85 | 2.06 |
| Signatureglobal (India) Ltd. | 813.65 | 816.2 | 2.55 | 0.31 |
| SJVN Ltd. | 74.27 | 75.19 | 0.92 | 1.24 |
| SKF India Ltd. | 1679.4 | 1709 | 29.60 | 1.76 |
| Sobha Ltd. | 1395.2 | 1401.8 | 6.60 | 0.47 |
| Solar Industries India Ltd. | 18377 | 18391 | 14.00 | 0.08 |
| Sona BLW Precision Forgings Ltd. | 594.65 | 598.5 | 3.85 | 0.65 |
| SRF Ltd. | 2711 | 2763.7 | 52.70 | 1.94 |
| Star Health and Allied Insurance Company Ltd. | 525.65 | 527 | 1.35 | 0.26 |
| State Bank Of India | 969.6 | 974.2 | 4.60 | 0.47 |
| Steel Authority Of India Ltd. | 198.32 | 204.06 | 5.74 | 2.89 |
| Sterlite Technologies Ltd. | 463.2 | 486.35 | 23.15 | 5.00 |
| Sumitomo Chemical India Ltd. | 478.65 | 487.05 | 8.40 | 1.75 |
| Sun Pharma Advanced Research Company Ltd. | 232.99 | 241.62 | 8.63 | 3.70 |
| Sun TV Network Ltd. | 494.3 | 495.5 | 1.20 | 0.24 |
| Sundaram Finance Ltd. | 4385.2 | 4459.2 | 74.00 | 1.69 |
| Sundram Fasteners Ltd. | 857.95 | 865.1 | 7.15 | 0.83 |
| Sunteck Realty Ltd. | 303.65 | 307.05 | 3.40 | 1.12 |
| Suzlon Energy Ltd. | 53.99 | 55.07 | 1.08 | 2.00 |
| Swan Corp Ltd. | 322.95 | 325.55 | 2.60 | 0.81 |
| Syngene International Ltd. | 462.4 | 468.5 | 6.10 | 1.32 |
| Tamilnad Mercantile Bank Ltd. | 684.25 | 690 | 5.75 | 0.84 |
| Tanla Platforms Ltd. | 521.2 | 540.7 | 19.50 | 3.74 |
| Tata Chemicals Ltd. | 765.95 | 796 | 30.05 | 3.92 |
| Tata Communications Ltd. | 1936 | 1962 | 26.00 | 1.34 |
| Tata Elxsi Ltd. | 4327.2 | 4346.4 | 19.20 | 0.44 |
| Tata Investment Corporation Ltd. | 678.7 | 700.6 | 21.90 | 3.23 |
| Tata Motors Passenger Vehicles Ltd. | 373.25 | 384.2 | 10.95 | 2.93 |
| Tata Power Company Ltd. | 413.55 | 424.5 | 10.95 | 2.65 |
| Tata Steel Ltd. | 210.22 | 210.26 | 0.04 | 0.02 |
| Tata Technologies Ltd. | 677.3 | 701.1 | 23.80 | 3.51 |
| Tata Teleservices (Maharashtra) Ltd. | 42.86 | 44.09 | 1.23 | 2.87 |
| Tech Mahindra Ltd. | 1435.5 | 1443.3 | 7.80 | 0.54 |
| Tejas Networks Ltd. | 473.95 | 508.35 | 34.40 | 7.26 |
| The Federal Bank Ltd. | 289.25 | 291.75 | 2.50 | 0.86 |
| The Fertilisers And Chemicals Travancore Ltd. | 883.05 | 894.05 | 11.00 | 1.25 |
| The Great Eastern Shipping Company Ltd. | 1648.6 | 1668.9 | 20.30 | 1.23 |
| The India Cements Ltd. | 403.5 | 406.15 | 2.65 | 0.66 |
| The Jammu & Kashmir Bank Ltd. | 140.78 | 141.33 | 0.55 | 0.39 |
| The Phoenix Mills Ltd. | 1809.6 | 1816 | 6.40 | 0.35 |
| Thermax Ltd. | 4435.7 | 4462.2 | 26.50 | 0.60 |
| Timken India Ltd. | 3621.2 | 3634.3 | 13.10 | 0.36 |
| Titagarh Rail Systems Ltd. | 832.1 | 836.05 | 3.95 | 0.47 |
| Torrent Power Ltd. | 1474.6 | 1481.1 | 6.50 | 0.44 |
| Transformers & Rectifiers (India) Ltd. | 314 | 323.95 | 9.95 | 3.17 |
| Trident Ltd. | 24.58 | 24.84 | 0.26 | 1.06 |
| Triveni Engineering & Industries Ltd. | 377.35 | 381 | 3.65 | 0.97 |
| Tube Investments of India Ltd. | 3047.6 | 3055 | 7.40 | 0.24 |
| TVS Supply Chain Solutions Ltd. | 120.81 | 124.9 | 4.09 | 3.39 |
| UCO Bank | 25.54 | 25.67 | 0.13 | 0.51 |
| Ujjivan Small Finance Bank Ltd. | 54.87 | 55.05 | 0.18 | 0.33 |
| Union Bank Of India | 168.87 | 169.22 | 0.35 | 0.21 |
| United Breweries Ltd. | 1323.5 | 1344.7 | 21.20 | 1.60 |
| United Spirits Ltd. | 1284.1 | 1293.3 | 9.20 | 0.72 |
| UNO Minda Ltd. | 1118.5 | 1121 | 2.50 | 0.22 |
| UPL Ltd. | 652.3 | 656.55 | 4.25 | 0.65 |
| Usha Martin Ltd. | 473.9 | 481.2 | 7.30 | 1.54 |
| UTI Asset Management Company Ltd. | 957.7 | 965.2 | 7.50 | 0.78 |
| V-Guard Industries Ltd. | 306.6 | 313.45 | 6.85 | 2.23 |
| Vaibhav Global Ltd. | 229.22 | 231.72 | 2.50 | 1.09 |
| Vardhman Textiles Ltd. | 601.4 | 602.65 | 1.25 | 0.21 |
| Varroc Engineering Ltd. | 581.85 | 585.45 | 3.60 | 0.62 |
| Vedant Fashions Ltd. | 419.15 | 419.45 | 0.30 | 0.07 |
| Vedanta Ltd. | 332.5 | 346.25 | 13.75 | 4.14 |
| Vijaya Diagnostic Centre Ltd. | 1220.4 | 1262.4 | 42.00 | 3.44 |
| Vishal Mega Mart Ltd. | 121.05 | 121.49 | 0.44 | 0.36 |
| Vodafone Idea Ltd. | 14.04 | 14.08 | 0.04 | 0.28 |
| Waaree Energies Ltd. | 2984.2 | 3081.5 | 97.30 | 3.26 |
| Welspun Corp Ltd. | 1297.6 | 1332.6 | 35.00 | 2.70 |
| Welspun Living Ltd. | 138.62 | 140.81 | 2.19 | 1.58 |
| Westlife Foodworld Ltd | 467 | 468 | 1.00 | 0.21 |
| Wipro Ltd. | 206.84 | 207.49 | 0.65 | 0.31 |
| Wockhardt Ltd. | 1637.6 | 1693.2 | 55.60 | 3.40 |
| Yes Bank Ltd. | 22.29 | 22.47 | 0.18 | 0.81 |
| Zee Entertainment Enterprises Ltd. | 82.68 | 83.71 | 1.03 | 1.25 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14993 | 15120 | 127.00 | 0.85 |
| Zydus Lifesciences Ltd. | 1072.95 | 1073.45 | 0.50 | 0.05 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1142.4 | 1141.7 | -0.70 | -0.06 |
| Abbott India Ltd. | 27705 | 27580 | -125.00 | -0.45 |
| Aditya Birla Fashion and Retail Ltd. | 67.36 | 66.34 | -1.02 | -1.51 |
| Aditya Birla Sun Life AMC Ltd. | 1016.2 | 1005.8 | -10.40 | -1.02 |
| Alkem Laboratories Ltd. | 5400.5 | 5351.5 | -49.00 | -0.91 |
| Amber Enterprises India Ltd. | 7461.5 | 7431.5 | -30.00 | -0.40 |
| APL Apollo Tubes Ltd. | 1898.6 | 1878.6 | -20.00 | -1.05 |
| Apollo Hospitals Enterprise Ltd. | 8404 | 8370 | -34.00 | -0.40 |
| Archean Chemical Industries Ltd. | 544.75 | 538.85 | -5.90 | -1.08 |
| Ashok Leyland Ltd. | 164.08 | 162.91 | -1.17 | -0.71 |
| Asian Paints Ltd. | 2657.8 | 2657 | -0.80 | -0.03 |
| Aurobindo Pharma Ltd. | 1454.6 | 1452.6 | -2.00 | -0.14 |
| Authum Investment & Infrastructure Ltd. | 502.85 | 502.15 | -0.70 | -0.14 |
| Axis Bank Ltd. | 1311.2 | 1310.2 | -1.00 | -0.08 |
| Balrampur Chini Mills Ltd. | 532.95 | 531 | -1.95 | -0.37 |
| Bank Of India | 146.01 | 144.95 | -1.06 | -0.73 |
| Bank Of Maharashtra | 81.17 | 80.9 | -0.27 | -0.33 |
| BASF India Ltd. | 3515 | 3504.1 | -10.90 | -0.31 |
| Bharat Heavy Electricals Ltd. | 419.4 | 417.3 | -2.10 | -0.50 |
| Bharat Petroleum Corporation Ltd. | 308.25 | 305.9 | -2.35 | -0.76 |
| Bharti Airtel Ltd. | 1874.8 | 1867.5 | -7.30 | -0.39 |
| Birlasoft Ltd. | 330.8 | 329.8 | -1.00 | -0.30 |
| Blue Star Ltd. | 1652.3 | 1643 | -9.30 | -0.56 |
| Bombay Burmah Trading Corporation Ltd. | 1546.6 | 1538.1 | -8.50 | -0.55 |
| Britannia Industries Ltd. | 5327 | 5324.5 | -2.50 | -0.05 |
| CE Info Systems Ltd. | 865.95 | 862.1 | -3.85 | -0.44 |
| Central Bank Of India | 31.27 | 31.09 | -0.18 | -0.58 |
| Century Plyboards (India) Ltd. | 778.05 | 772.9 | -5.15 | -0.66 |
| Chalet Hotels Ltd. | 794.9 | 793.95 | -0.95 | -0.12 |
| Cholamandalam Investment and Finance Company Ltd. | 1591 | 1583 | -8.00 | -0.50 |
| Cipla Ltd. | 1413.9 | 1413.7 | -0.20 | -0.01 |
| Colgate-Palmolive (India) Ltd. | 2097 | 2064.9 | -32.10 | -1.53 |
| Computer Age Management Services Ltd. | 769.65 | 765.9 | -3.75 | -0.49 |
| Container Corporation Of India Ltd. | 512.05 | 485.5 | -26.55 | -5.19 |
| Crompton Greaves Consumer Electricals Ltd. | 293.5 | 291.5 | -2.00 | -0.68 |
| Cummins India Ltd. | 5382 | 5378.5 | -3.50 | -0.07 |
| Dabur India Ltd. | 447.2 | 446.9 | -0.30 | -0.07 |
| Dalmia Bharat Ltd. | 1822.6 | 1815.1 | -7.50 | -0.41 |
| Divi's Laboratories Ltd. | 6756.5 | 6691.5 | -65.00 | -0.96 |
| Dixon Technologies (India) Ltd. | 11824 | 11772 | -52.00 | -0.44 |
| eClerx Services Ltd. | 1588.1 | 1585.8 | -2.30 | -0.14 |
| Eicher Motors Ltd. | 7414 | 7368.5 | -45.50 | -0.61 |
| Elecon Engineering Company Ltd. | 547.4 | 540.65 | -6.75 | -1.23 |
| Elgi Equipments Ltd. | 567.9 | 567 | -0.90 | -0.16 |
| Endurance Technologies Ltd. | 2801.2 | 2736.1 | -65.10 | -2.32 |
| EPL Ltd. | 219.25 | 218.6 | -0.65 | -0.30 |
| Eris Lifesciences Ltd. | 1353.5 | 1351 | -2.50 | -0.18 |
| Firstsource Solutions Ltd. | 280.29 | 276.37 | -3.92 | -1.40 |
| Fortis Healthcare Ltd. | 970.35 | 964.85 | -5.50 | -0.57 |
| FSN E-Commerce Ventures Ltd. | 270.05 | 268.55 | -1.50 | -0.56 |
| GAIL (India) Ltd. | 168.67 | 167.3 | -1.37 | -0.81 |
| Gland Pharma Ltd. | 2333.8 | 2325.7 | -8.10 | -0.35 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2300.1 | 2299.9 | -0.20 | -0.01 |
| Global Health Ltd. | 1249.3 | 1240.8 | -8.50 | -0.68 |
| GMM Pfaudler Ltd. | 806 | 803.25 | -2.75 | -0.34 |
| Go Digit General Insurance Ltd. | 306.5 | 305.3 | -1.20 | -0.39 |
| Godrej Industries Ltd. | 1160.6 | 1154 | -6.60 | -0.57 |
| Gujarat Ambuja Exports Ltd. | 162.97 | 162.68 | -0.29 | -0.18 |
| Gujarat Fluorochemicals Ltd. | 3832.4 | 3817.3 | -15.10 | -0.39 |
| HDFC Asset Management Company Ltd. | 2758.1 | 2755 | -3.10 | -0.11 |
| HDFC Life Insurance Company Ltd. | 620 | 618.45 | -1.55 | -0.25 |
| Hindustan Aeronautics Ltd. | 4425.9 | 4420.9 | -5.00 | -0.11 |
| Hindustan Petroleum Corporation Ltd. | 403.35 | 401.65 | -1.70 | -0.42 |
| Hitachi Energy India Ltd. | 35635 | 34620 | -1015.00 | -2.85 |
| ICICI Lombard General Insurance Company Ltd. | 1854.3 | 1852.3 | -2.00 | -0.11 |
| ICICI Prudential Life Insurance Company Ltd. | 526.7 | 522.3 | -4.40 | -0.84 |
| Indian Oil Corporation Ltd. | 143.95 | 143.48 | -0.47 | -0.33 |
| Indian Railway Finance Corporation Ltd. | 100.45 | 100.21 | -0.24 | -0.24 |
| Indigo Paints Ltd. | 995.95 | 985.75 | -10.20 | -1.02 |
| Indus Towers Ltd. | 438.85 | 435.65 | -3.20 | -0.73 |
| Interglobe Aviation Ltd. | 4501.9 | 4482.3 | -19.60 | -0.44 |
| ITC Hotels Ltd. | 156.22 | 156.12 | -0.10 | -0.06 |
| ITC Ltd. | 303.95 | 303.3 | -0.65 | -0.21 |
| Jai Balaji Industries Ltd. | 72.89 | 72.61 | -0.28 | -0.38 |
| JB Chemicals & Pharmaceuticals Ltd. | 2228.4 | 2203.6 | -24.80 | -1.11 |
| Jindal Stainless Ltd. | 731.9 | 729.55 | -2.35 | -0.32 |
| JK Cement Ltd. | 5441.5 | 5382.5 | -59.00 | -1.08 |
| JK Paper Ltd. | 392.9 | 391.25 | -1.65 | -0.42 |
| JSW Dulux Ltd. | 2937.6 | 2927.4 | -10.20 | -0.35 |
| Jubilant FoodWorks Ltd. | 438.75 | 437.65 | -1.10 | -0.25 |
| Jubilant Pharmova Ltd. | 1007.25 | 985.75 | -21.50 | -2.13 |
| Jupiter Wagons Ltd. | 296.3 | 295.75 | -0.55 | -0.19 |
| Jyoti CNC Automation Ltd. | 670.7 | 669.8 | -0.90 | -0.13 |
| K.P.R. Mill Ltd. | 950.45 | 950 | -0.45 | -0.05 |
| Kalyan Jewellers India Ltd. | 357.85 | 356.15 | -1.70 | -0.48 |
| Kaynes Technology India Ltd. | 3400.4 | 3343.2 | -57.20 | -1.68 |
| KEC International Ltd. | 507.55 | 506.7 | -0.85 | -0.17 |
| KFin Technologies Ltd. | 829.4 | 828.15 | -1.25 | -0.15 |
| Kotak Mahindra Bank Ltd. | 392.85 | 390.7 | -2.15 | -0.55 |
| Larsen & Toubro Ltd. | 4033.4 | 4025.2 | -8.20 | -0.20 |
| Latent View Analytics Ltd. | 322.05 | 319.9 | -2.15 | -0.67 |
| Lupin Ltd. | 2287.2 | 2269.1 | -18.10 | -0.79 |
| Mahindra Holidays & Resorts India Ltd. | 221.93 | 220.68 | -1.25 | -0.56 |
| Mankind Pharma Ltd. | 2457.5 | 2430.3 | -27.20 | -1.11 |
| Max Financial Services Ltd. | 1726.8 | 1725.2 | -1.60 | -0.09 |
| Max Healthcare Institute Ltd. | 1000.85 | 997.45 | -3.40 | -0.34 |
| Meesho Ltd. | 196.32 | 194.09 | -2.23 | -1.14 |
| Metro Brands Ltd. | 1074 | 1073 | -1.00 | -0.09 |
| Multi Commodity Exchange Of India Ltd. | 3313.9 | 3309.8 | -4.10 | -0.12 |
| Muthoot Finance Ltd. | 3354.4 | 3347.5 | -6.90 | -0.21 |
| Narayana Hrudayalaya Ltd. | 1940 | 1917.7 | -22.30 | -1.15 |
| Natco Pharma Ltd. | 1173 | 1169.8 | -3.20 | -0.27 |
| NHPC Ltd. | 79.02 | 78.97 | -0.05 | -0.06 |
| NMDC Ltd. | 90.19 | 90.05 | -0.14 | -0.16 |
| Nuvama Wealth Management Ltd. | 1504.8 | 1499.6 | -5.20 | -0.35 |
| Oberoi Realty Ltd. | 1712.4 | 1702 | -10.40 | -0.61 |
| Onesource Specialty Pharma Ltd. | 1806.8 | 1782.6 | -24.20 | -1.34 |
| Page Industries Ltd. | 38545 | 38445 | -100.00 | -0.26 |
| Patanjali Foods Ltd. | 468.45 | 465.3 | -3.15 | -0.67 |
| PB Fintech Ltd. | 1791.5 | 1776.3 | -15.20 | -0.85 |
| Petronet LNG Ltd. | 282.25 | 280.55 | -1.70 | -0.60 |
| PI Industries Ltd. | 2849 | 2843.1 | -5.90 | -0.21 |
| Pidilite Industries Ltd. | 1477.2 | 1473.6 | -3.60 | -0.24 |
| Piramal Pharma Ltd. | 179.46 | 179.2 | -0.26 | -0.14 |
| PNB Housing Finance Ltd. | 1085.6 | 1084.1 | -1.50 | -0.14 |
| Poly Medicure Ltd. | 1547.2 | 1452.1 | -95.10 | -6.15 |
| Power Finance Corporation Ltd. | 438.9 | 438 | -0.90 | -0.21 |
| Prestige Estates Projects Ltd. | 1401.4 | 1396.1 | -5.30 | -0.38 |
| Prince Pipes and Fittings Ltd. | 271.45 | 271.3 | -0.15 | -0.06 |
| Punjab National Bank | 106.26 | 106.19 | -0.07 | -0.07 |
| Rail Vikas Nigam Ltd. | 272.45 | 266.1 | -6.35 | -2.33 |
| Reliance Industries Ltd. | 1367 | 1366.6 | -0.40 | -0.03 |
| Sapphire Foods India Ltd. | 184.92 | 183.86 | -1.06 | -0.57 |
| Sarda Energy & Minerals Ltd. | 543.9 | 539.75 | -4.15 | -0.76 |
| SBI Life Insurance Company Ltd. | 1901.9 | 1888.2 | -13.70 | -0.72 |
| Shree Cement Ltd. | 25355 | 25130 | -225.00 | -0.89 |
| Shree Renuka Sugars Ltd. | 23.66 | 23.61 | -0.05 | -0.21 |
| Shriram Finance Ltd. | 961.95 | 961.5 | -0.45 | -0.05 |
| Siemens Energy India Ltd. | 3559.6 | 3493.5 | -66.10 | -1.86 |
| Siemens Ltd. | 3667.5 | 3645.8 | -21.70 | -0.59 |
| Sonata Software Ltd. | 274.1 | 273.55 | -0.55 | -0.20 |
| Sterling and Wilson Renewable Energy Ltd. | 197.05 | 194.8 | -2.25 | -1.14 |
| Sun Pharmaceutical Industries Ltd. | 1840.6 | 1818.6 | -22.00 | -1.20 |
| Supreme Industries Ltd. | 3612.9 | 3566.6 | -46.30 | -1.28 |
| Syrma SGS Technology Ltd. | 1057.25 | 1055.25 | -2.00 | -0.19 |
| Tata Consultancy Services Ltd. | 2308.2 | 2297 | -11.20 | -0.49 |
| Tata Consumer Products Ltd. | 1187.2 | 1186.5 | -0.70 | -0.06 |
| Tata Motors Ltd. | 395.65 | 393.85 | -1.80 | -0.45 |
| Techno Electric & Engineering Company Ltd. | 1373 | 1202.9 | -170.10 | -12.39 |
| The Indian Hotels Company Ltd. | 663.55 | 660.65 | -2.90 | -0.44 |
| The New India Assurance Company Ltd. | 166.2 | 165.5 | -0.70 | -0.42 |
| The Ramco Cements Ltd. | 906.45 | 898.75 | -7.70 | -0.85 |
| Titan Company Ltd. | 4159.2 | 4155.9 | -3.30 | -0.08 |
| Torrent Pharmaceuticals Ltd. | 4572.6 | 4503.4 | -69.20 | -1.51 |
| Trent Ltd. | 4300 | 4291.9 | -8.10 | -0.19 |
| Triveni Turbine Ltd. | 692.75 | 692.45 | -0.30 | -0.04 |
| TVS Motor Company Ltd. | 3469.5 | 3447.9 | -21.60 | -0.62 |
| Ultratech Cement Ltd. | 11726 | 11688 | -38.00 | -0.32 |
| Varun Beverages Ltd. | 530.7 | 530.45 | -0.25 | -0.05 |
| VIP Industries Ltd. | 306.85 | 306 | -0.85 | -0.28 |
| Voltas Ltd. | 1284 | 1281.2 | -2.80 | -0.22 |
| Whirlpool Of India Ltd. | 855.1 | 854.1 | -1.00 | -0.12 |
| Zensar Technologies Ltd. | 493.05 | 492.35 | -0.70 | -0.14 |
Market Stats
Advances
386
Declines
153
Unchanged
3
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1152 | 1152 | 1131 | 1142.4 | 1141.7 | -0.70 | -0.06 | 204491 | 23.35 | 1318 | 395.1 | 2026-05-26 10:29:59 |
| 3M India Ltd. | 3MINDIA | 34180 | 34180 | 33615 | 33615 | 33680 | 65.00 | 0.19 | 1974 | 6.65 | 40856.5 | 21300.45 | 2026-05-26 10:29:56 |
| Aarti Industries Ltd. | AARTIIND | 482.35 | 501.3 | 480.5 | 482.6 | 500 | 17.40 | 3.61 | 666600 | 33.33 | 924.4 | 338.05 | 2026-05-26 10:29:57 |
| Aavas Financiers Ltd. | AAVAS | 1375 | 1399 | 1366.7 | 1375 | 1392.4 | 17.40 | 1.27 | 11727 | 1.63 | 2339.35 | 1060.4 | 2026-05-26 10:29:58 |
| ABB India Ltd. | ABB | 6755 | 6793.5 | 6722 | 6755 | 6790 | 35.00 | 0.52 | 37491 | 25.46 | 9149.95 | 2640 | 2026-05-26 10:29:56 |
| Abbott India Ltd. | ABBOTINDIA | 27865 | 27880 | 27500 | 27705 | 27580 | -125.00 | -0.45 | 2151 | 5.93 | 37000 | 17325 | 2026-05-26 10:29:56 |
| ACC Ltd. | ACC | 1385 | 1398.4 | 1381.4 | 1382.3 | 1398 | 15.70 | 1.14 | 25386 | 3.55 | 2844 | 1251.7 | 2026-05-26 10:29:56 |
| Action Construction Equipment Ltd. | ACE | 889.5 | 898.55 | 886 | 885.45 | 898.1 | 12.65 | 1.43 | 34030 | 3.06 | 1695 | 217.8 | 2026-05-26 10:29:58 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1405 | 1423.9 | 1397.6 | 1404.3 | 1416.6 | 12.30 | 0.88 | 984644 | 139.48 | 4236.75 | 588 | 2026-05-26 10:29:58 |
| Adani Enterprises Ltd. | ADANIENT | 2846 | 2905.1 | 2825 | 2849.7 | 2900 | 50.30 | 1.77 | 1349997 | 391.50 | 4190 | 1017.45 | 2026-05-26 10:29:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1410 | 1446.2 | 1403.2 | 1411.1 | 1443.2 | 32.10 | 2.27 | 1778305 | 256.64 | 2572 | 439.1 | 2026-05-26 10:29:56 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1805 | 1818.6 | 1800 | 1802.9 | 1812.5 | 9.60 | 0.53 | 512253 | 92.85 | 1823.9 | 395.1 | 2026-05-26 10:29:59 |
| Adani Power Ltd. | ADANIPOWER | 234.25 | 242.9 | 233.77 | 233.38 | 242.05 | 8.67 | 3.71 | 34221264 | 828.33 | 895.85 | 128.1 | 2026-05-26 10:29:59 |
| Adani Total Gas Ltd. | ATGL | 659 | 709 | 656.5 | 659.15 | 707 | 47.85 | 7.26 | 6128723 | 433.30 | 4000 | 462.8 | 2026-05-26 10:29:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 364.35 | 365.95 | 362.05 | 363.65 | 365.45 | 1.80 | 0.49 | 580331 | 21.21 | 375.95 | 105.3 | 2026-05-26 10:29:56 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 68.1 | 68.46 | 65.9 | 67.36 | 66.34 | -1.02 | -1.51 | 6387386 | 42.37 | 364.4 | 53.51 | 2026-05-26 10:29:56 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.55 | 103.34 | 102.17 | 102.39 | 102.83 | 0.44 | 0.43 | 73215 | 0.75 | 2026-05-26 10:29:59 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1290 | 1327.9 | 1281.4 | 1285.8 | 1323.4 | 37.60 | 2.92 | 56716 | 7.51 | 3140 | 588 | 2026-05-26 10:29:56 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1015.1 | 1027.9 | 1002 | 1016.2 | 1005.8 | -10.40 | -1.02 | 47868 | 4.81 | 1123.5 | 307 | 2026-05-26 10:29:57 |
| Aegis Logistics Ltd. | AEGISLOG | 728.6 | 738 | 728.6 | 730.95 | 735.8 | 4.85 | 0.66 | 54993 | 4.05 | 1015.55 | 246.6 | 2026-05-26 10:29:50 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 206 | 211.52 | 206 | 207.88 | 211.14 | 3.26 | 1.57 | 57879 | 1.22 | 2026-05-26 10:29:58 | ||
| Aether Industries Ltd. | AETHER | 1084.3 | 1100.4 | 1070.6 | 1074.5 | 1092.7 | 18.20 | 1.69 | 56916 | 6.22 | 1275.1 | 725 | 2026-05-26 10:29:58 |
| Afcons Infrastructure Ltd. | AFCONS | 305.85 | 307.45 | 303.4 | 303.05 | 307.25 | 4.20 | 1.39 | 87537 | 2.69 | 2026-05-26 10:29:56 | ||
| Affle 3i Ltd. | AFFLE | 1479 | 1530 | 1472.7 | 1468.2 | 1523.8 | 55.60 | 3.79 | 105597 | 16.09 | 2185.9 | 866.5 | 2026-05-26 10:29:57 |
| AIA Engineering Ltd. | AIAENG | 3987.9 | 4015 | 3972.8 | 3972.8 | 3991.8 | 19.00 | 0.48 | 4248 | 1.70 | 4949.95 | 2383.5 | 2026-05-26 10:29:38 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3081.5 | 3122.1 | 3075.7 | 3081.5 | 3115.7 | 34.20 | 1.11 | 9905 | 3.09 | 3485 | 1111.6 | 2026-05-26 10:29:57 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 521.6 | 551.6 | 521.6 | 521 | 546.6 | 25.60 | 4.91 | 120631 | 6.59 | 2026-05-26 10:29:57 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 762.3 | 780.75 | 759.3 | 762.3 | 763.55 | 1.25 | 0.16 | 78782 | 6.02 | 1303.9 | 462.3 | 2026-05-26 10:29:51 |
| Alkem Laboratories Ltd. | ALKEM | 5405 | 5422 | 5336 | 5400.5 | 5351.5 | -49.00 | -0.91 | 16283 | 8.71 | 6439.9 | 2855 | 2026-05-26 10:29:58 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1745.3 | 1756.3 | 1730.6 | 1745.3 | 1751.8 | 6.50 | 0.37 | 10150 | 1.78 | 3199 | 1212 | 2026-05-26 10:29:52 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.9 | 9.6 | 8.85 | 8.87 | 9.54 | 0.67 | 7.55 | 4690436 | 4.47 | 495 | 7.11 | 2026-05-26 10:29:56 |
| Alok Industries Ltd. | ALOKINDS | 12.64 | 12.93 | 12.5 | 12.61 | 12.91 | 0.30 | 2.38 | 3039472 | 3.92 | 39.05 | 10.1 | 2026-05-26 10:29:56 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 893 | 924.3 | 890 | 883.4 | 903.9 | 20.50 | 2.32 | 3976741 | 359.46 | 1775.95 | 479.15 | 2026-05-26 10:29:58 |
| Amber Enterprises India Ltd. | AMBER | 7445.5 | 7477.5 | 7401 | 7461.5 | 7431.5 | -30.00 | -0.40 | 65220 | 48.47 | 8974 | 1762.5 | 2026-05-26 10:29:56 |
| Ambuja Cements Ltd. | AMBUJACEM | 442.05 | 449.45 | 440.6 | 441.95 | 449.2 | 7.25 | 1.64 | 650892 | 29.24 | 706.95 | 315.3 | 2026-05-26 10:29:55 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3629.6 | 3679.8 | 3617 | 3617.3 | 3655 | 37.70 | 1.04 | 76664 | 28.02 | 4646 | 639.5 | 2026-05-26 10:29:56 |
| Angel One Ltd. | ANGELONE | 347 | 351 | 344.55 | 346.45 | 347.9 | 1.45 | 0.42 | 2493043 | 86.73 | 3896 | 208.63 | 2026-05-26 10:29:56 |
| Anupam Rasayan India Ltd. | ANURAS | 1374.9 | 1381.4 | 1366.9 | 1371.1 | 1373.8 | 2.70 | 0.20 | 31630 | 4.35 | 1415 | 570 | 2026-05-26 10:29:58 |
| Apar Industries Ltd. | APARINDS | 12480 | 12670 | 12460 | 12480 | 12618 | 138.00 | 1.11 | 19934 | 25.15 | 13149 | 1153 | 2026-05-26 10:29:56 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1898 | 1898 | 1878.2 | 1898.6 | 1878.6 | -20.00 | -1.05 | 52704 | 9.90 | 2301.4 | 941 | 2026-05-26 10:29:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8404 | 8434 | 8316 | 8404 | 8370 | -34.00 | -0.40 | 44441 | 37.20 | 8443 | 3987.85 | 2026-05-26 10:29:56 |
| Apollo Tyres Ltd. | APOLLOTYRE | 390 | 399.2 | 388.1 | 388.35 | 392.3 | 3.95 | 1.02 | 843390 | 33.09 | 584.9 | 225.45 | 2026-05-26 10:29:56 |
| Aptus Value Housing Finance India Ltd. | APTUS | 262.55 | 265.8 | 262.15 | 262.55 | 264.15 | 1.60 | 0.61 | 106480 | 2.81 | 401.65 | 193.03 | 2026-05-26 10:29:57 |
| Archean Chemical Industries Ltd. | ACI | 543.4 | 543.4 | 538 | 544.75 | 538.85 | -5.90 | -1.08 | 35647 | 1.92 | 837.7 | 408.35 | 2026-05-26 10:29:56 |
| Asahi India Glass Ltd. | ASAHIINDIA | 855.05 | 896.9 | 853.05 | 853.05 | 889.85 | 36.80 | 4.31 | 101924 | 9.07 | 1074 | 419.65 | 2026-05-26 10:29:56 |
| Ashok Leyland Ltd. | ASHOKLEY | 164.28 | 164.3 | 162.32 | 164.08 | 162.91 | -1.17 | -0.71 | 3961049 | 64.53 | 264.65 | 114.96 | 2026-05-26 10:29:56 |
| Asian Paints Ltd. | ASIANPAINT | 2650 | 2664.3 | 2646.7 | 2657.8 | 2657 | -0.80 | -0.03 | 107241 | 28.49 | 3582.9 | 2115 | 2026-05-26 10:29:57 |
| Aster DM Healthcare Ltd. | ASTERDM | 747.5 | 756 | 745 | 746.9 | 754.5 | 7.60 | 1.02 | 114437 | 8.63 | 776.55 | 200.6 | 2026-05-26 10:29:57 |
| Astral Ltd. | ASTRAL | 1559.9 | 1566 | 1545.6 | 1552.3 | 1558.2 | 5.90 | 0.38 | 83030 | 12.94 | 2454 | 1232.3 | 2026-05-26 10:29:56 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8746.5 | 8877.5 | 8719.5 | 8800 | 8800 | 0.00 | 0.00 | 1843 | 1.62 | 10691 | 2911 | 2026-05-26 10:29:56 |
| Atul Ltd. | ATUL | 7025 | 7095 | 7010 | 7039.5 | 7080 | 40.50 | 0.58 | 3358 | 2.38 | 9812.9 | 4752 | 2026-05-26 10:29:57 |
| AU Small Finance Bank Ltd. | AUBANK | 1001 | 1008.1 | 997.8 | 999.3 | 1001.7 | 2.40 | 0.24 | 202897 | 20.32 | 1079.55 | 478.35 | 2026-05-26 10:29:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1450 | 1463.7 | 1449.3 | 1454.6 | 1452.6 | -2.00 | -0.14 | 171797 | 24.96 | 1592 | 397.2 | 2026-05-26 10:29:56 |
| Authum Investment & Infrastructure Ltd. | AIIL | 502.95 | 505 | 497 | 502.85 | 502.15 | -0.70 | -0.14 | 47518 | 2.39 | 2026-05-26 10:29:58 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1346.7 | 1363.9 | 1341.2 | 1346.7 | 1351.7 | 5.00 | 0.37 | 74524 | 10.07 | 1593.8 | 321.1 | 2026-05-26 10:29:56 |
| Avenue Supermarts Ltd. | DMART | 4099.9 | 4118.8 | 4080.1 | 4097.2 | 4099.5 | 2.30 | 0.06 | 72772 | 29.83 | 5484.85 | 3292 | 2026-05-26 10:29:59 |
| AWL Agri Business Ltd. | AWL | 193 | 196.65 | 192.6 | 193.06 | 195.47 | 2.41 | 1.25 | 1003414 | 19.61 | 841.7 | 171.19 | 2026-05-26 10:29:56 |
| Axis Bank Ltd. | AXISBANK | 1309.8 | 1317 | 1303.9 | 1311.2 | 1310.2 | -1.00 | -0.08 | 1079975 | 141.50 | 1418.3 | 707.7 | 2026-05-26 10:29:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10530 | 10536 | 10449 | 10491 | 10495.5 | 4.50 | 0.04 | 75154 | 78.88 | 12774 | 3461.25 | 2026-05-26 10:29:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 943.95 | 945.9 | 933.4 | 941.9 | 945.65 | 3.75 | 0.40 | 2543407 | 240.52 | 9788 | 787.9 | 2026-05-26 10:29:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1807.4 | 1812.8 | 1796.2 | 1807.4 | 1810.3 | 2.90 | 0.16 | 138122 | 25.00 | 2195 | 1215 | 2026-05-26 10:29:58 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10681 | 10755 | 10601 | 10642 | 10725 | 83.00 | 0.78 | 6423 | 6.89 | 14763 | 5276.95 | 2026-05-26 10:29:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.3 | 84.99 | 83.05 | 83.3 | 84.93 | 1.63 | 1.96 | 1495790 | 12.70 | 2026-05-26 10:29:56 | ||
| Balaji Amines Ltd. | BALAMINES | 1930 | 1947 | 1907.5 | 1920.9 | 1930.4 | 9.50 | 0.49 | 75263 | 14.53 | 3844 | 968.1 | 2026-05-26 10:29:56 |
| Balkrishna Industries Ltd. | BALKRISIND | 2216.9 | 2242.7 | 2209.4 | 2219.1 | 2235.1 | 16.00 | 0.72 | 10424 | 2.33 | 3375 | 1796.3 | 2026-05-26 10:29:56 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 531.4 | 533.6 | 529.5 | 532.95 | 531 | -1.95 | -0.37 | 51726 | 2.75 | 691.8 | 307.3 | 2026-05-26 10:29:56 |
| Bandhan Bank Ltd. | BANDHANBNK | 197 | 203.69 | 197 | 196.97 | 200.66 | 3.69 | 1.87 | 8718851 | 174.95 | 314.8 | 128.16 | 2026-05-26 10:29:59 |
| Bank Of Baroda | BANKBARODA | 272.9 | 274.2 | 271.55 | 272.25 | 272.4 | 0.15 | 0.06 | 2288523 | 62.34 | 325.5 | 117 | 2026-05-26 10:29:56 |
| Bank Of India | BANKINDIA | 146.01 | 147.01 | 144.74 | 146.01 | 144.95 | -1.06 | -0.73 | 5116289 | 74.16 | 178.36 | 45.85 | 2026-05-26 10:29:55 |
| Bank Of Maharashtra | MAHABANK | 81.36 | 81.75 | 80.76 | 81.17 | 80.9 | -0.27 | -0.33 | 4005744 | 32.41 | 85.9 | 16.9 | 2026-05-26 10:29:58 |
| BASF India Ltd. | BASF | 3515 | 3522.8 | 3486.1 | 3515 | 3504.1 | -10.90 | -0.31 | 5305 | 1.86 | 8750 | 2193 | 2026-05-26 10:29:58 |
| Bata India Ltd. | BATAINDIA | 702 | 704.95 | 693 | 696.2 | 703.4 | 7.20 | 1.03 | 29107 | 2.05 | 1989 | 605 | 2026-05-26 10:29:57 |
| Bayer CropScience Ltd. | BAYERCROP | 4377 | 4425.8 | 4377 | 4368.8 | 4396.6 | 27.80 | 0.64 | 4064 | 1.79 | 7196.85 | 3920.45 | 2026-05-26 10:29:44 |
| BEML Ltd. | BEML | 1826 | 1859 | 1824.5 | 1823.8 | 1857 | 33.20 | 1.82 | 104455 | 19.40 | 5488 | 1128 | 2026-05-26 10:29:56 |
| Berger Paints India Ltd. | BERGEPAINT | 508.4 | 514.45 | 505 | 504.85 | 513.75 | 8.90 | 1.76 | 45789 | 2.35 | 759 | 391.1 | 2026-05-26 10:29:56 |
| Bharat Dynamics Ltd. | BDL | 1326.1 | 1342.9 | 1323.2 | 1326.1 | 1342.4 | 16.30 | 1.23 | 274671 | 36.87 | 2958 | 785.75 | 2026-05-26 10:29:55 |
| Bharat Electronics Ltd. | BEL | 423.5 | 425.55 | 422 | 421.85 | 423.55 | 1.70 | 0.40 | 5332013 | 225.84 | 473.45 | 87 | 2026-05-26 10:29:56 |
| Bharat Forge Ltd. | BHARATFORG | 1926.6 | 1935 | 1911.1 | 1918.3 | 1932.1 | 13.80 | 0.72 | 126592 | 24.46 | 2044 | 677.35 | 2026-05-26 10:29:56 |
| Bharat Heavy Electricals Ltd. | BHEL | 419.5 | 419.9 | 415.25 | 419.4 | 417.3 | -2.10 | -0.50 | 2597372 | 108.39 | 420.95 | 51.35 | 2026-05-26 10:29:56 |
| Bharat Petroleum Corporation Ltd. | BPCL | 308.25 | 308.3 | 304.65 | 308.25 | 305.9 | -2.35 | -0.76 | 2097923 | 64.18 | 687.95 | 234.01 | 2026-05-26 10:29:56 |
| Bharti Airtel Ltd. | BHARTIARTL | 1874 | 1874 | 1857 | 1874.8 | 1867.5 | -7.30 | -0.39 | 1131593 | 211.32 | 2174.5 | 686.2 | 2026-05-26 10:29:59 |
| Bikaji Foods International Ltd. | BIKAJI | 640.5 | 650.9 | 639.6 | 640.5 | 644.9 | 4.40 | 0.69 | 60653 | 3.91 | 1007.95 | 303 | 2026-05-26 10:29:51 |
| Biocon Ltd. | BIOCON | 430.05 | 434.8 | 429.5 | 430.05 | 431.6 | 1.55 | 0.36 | 1111609 | 47.98 | 436.9 | 191.55 | 2026-05-26 10:29:59 |
| Birla Corporation Ltd. | BIRLACORPN | 1015 | 1020 | 1007.05 | 1007.05 | 1020 | 12.95 | 1.29 | 13429 | 1.37 | 1802 | 769.6 | 2026-05-26 10:29:57 |
| Birlasoft Ltd. | BSOFT | 330 | 332.6 | 328.1 | 330.8 | 329.8 | -1.00 | -0.30 | 137798 | 4.54 | 861.85 | 250.25 | 2026-05-26 10:29:56 |
| BLS International Services Ltd. | BLS | 270.5 | 273.8 | 265.45 | 269.05 | 270.3 | 1.25 | 0.46 | 682070 | 18.44 | 521.8 | 110.075 | 2026-05-26 10:29:58 |
| Blue Dart Express Ltd. | BLUEDART | 4897.5 | 4914 | 4865.5 | 4886 | 4895 | 9.00 | 0.18 | 1964 | 0.96 | 9640 | 4683 | 2026-05-26 10:29:33 |
| Blue Jet Healthcare Ltd. | BLUEJET | 480 | 521.55 | 477.85 | 481.4 | 510.75 | 29.35 | 6.10 | 2077014 | 106.08 | 2026-05-26 10:29:56 | ||
| Blue Star Ltd. | BLUESTARCO | 1654.9 | 1654.9 | 1610.7 | 1652.3 | 1643 | -9.30 | -0.56 | 144652 | 23.77 | 2417 | 493.5 | 2026-05-26 10:29:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1549.9 | 1550 | 1532 | 1546.6 | 1538.1 | -8.50 | -0.55 | 6304 | 0.97 | 2975 | 781.05 | 2026-05-26 10:29:23 |
| Borosil Renewables Ltd. | BORORENEW | 516 | 524.8 | 513.7 | 515.8 | 521.4 | 5.60 | 1.09 | 89224 | 4.65 | 721 | 374.4 | 2026-05-26 10:29:51 |
| Bosch Ltd. | BOSCHLTD | 36430 | 36595 | 36125 | 36310 | 36350 | 40.00 | 0.11 | 5492 | 19.96 | 41945 | 15300 | 2026-05-26 10:29:57 |
| Brainbees Solutions Ltd. | FIRSTCRY | 234.8 | 236.93 | 232.89 | 232.89 | 235 | 2.11 | 0.91 | 309836 | 7.28 | 2026-05-26 10:29:56 | ||
| Brigade Enterprises Ltd. | BRIGADE | 675.2 | 677.2 | 665.3 | 669.55 | 676.15 | 6.60 | 0.99 | 60110 | 4.06 | 1453.1 | 430.7 | 2026-05-26 10:29:56 |
| Britannia Industries Ltd. | BRITANNIA | 5356 | 5356 | 5314 | 5327 | 5324.5 | -2.50 | -0.05 | 33673 | 17.93 | 6469.9 | 3564.1 | 2026-05-26 10:29:56 |
| BSE Ltd. | BSE | 4300 | 4328 | 4295.1 | 4291.2 | 4318.3 | 27.10 | 0.63 | 1180477 | 509.77 | 7588 | 406.2 | 2026-05-26 10:29:57 |
| Campus Activewear Ltd. | CAMPUS | 240.4 | 260.5 | 238.5 | 236.05 | 252.73 | 16.68 | 7.07 | 3493717 | 88.30 | 639.3 | 210 | 2026-05-26 10:29:56 |
| Can Fin Homes Ltd. | CANFINHOME | 839 | 849.3 | 838.4 | 838.4 | 844.65 | 6.25 | 0.75 | 30918 | 2.61 | 964.9 | 452 | 2026-05-26 10:29:57 |
| Canara Bank | CANBK | 134.32 | 135.5 | 133.7 | 133.7 | 134.51 | 0.81 | 0.61 | 7142022 | 96.07 | 632.9 | 78.6 | 2026-05-26 10:29:57 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2099 | 2099 | 2075.8 | 2077.9 | 2082.1 | 4.20 | 0.20 | 40968 | 8.53 | 2641 | 575 | 2026-05-26 10:29:56 |
| Capri Global Capital Ltd. | CGCL | 189.3 | 192.6 | 188.63 | 189.3 | 191.93 | 2.63 | 1.39 | 393569 | 7.55 | 1049 | 150.51 | 2026-05-26 10:29:57 |
| Carborundum Universal Ltd. | CARBORUNIV | 1056 | 1068 | 1054.55 | 1057.4 | 1061.75 | 4.35 | 0.41 | 13332 | 1.42 | 1841.15 | 735.2 | 2026-05-26 10:29:59 |
| Castrol India Ltd. | CASTROLIND | 182.65 | 185.85 | 182.27 | 182.75 | 184.63 | 1.88 | 1.03 | 579282 | 10.70 | 284.4 | 107.4 | 2026-05-26 10:29:55 |
| CCL Products (India) Ltd. | CCL | 1058 | 1064.8 | 1056.1 | 1059 | 1062.9 | 3.90 | 0.37 | 33008 | 3.51 | 1217.5 | 412.1 | 2026-05-26 10:29:57 |
| CE Info Systems Ltd. | MAPMYINDIA | 867.9 | 871.1 | 856 | 865.95 | 862.1 | -3.85 | -0.44 | 73704 | 6.35 | 2747.85 | 795 | 2026-05-26 10:29:59 |
| Ceat Ltd. | CEATLTD | 3330 | 3369.7 | 3290 | 3331.3 | 3334 | 2.70 | 0.08 | 47482 | 15.83 | 4438 | 1324.2 | 2026-05-26 10:29:56 |
| Cello World Ltd. | CELLO | 381 | 394 | 380.45 | 380.5 | 393.15 | 12.65 | 3.32 | 134498 | 5.29 | 2026-05-26 10:29:50 | ||
| Central Bank Of India | CENTRALBK | 31.29 | 31.29 | 31.01 | 31.27 | 31.09 | -0.18 | -0.58 | 9907865 | 30.80 | 76.9 | 17.65 | 2026-05-26 10:29:56 |
| Central Depository Services (India) Ltd. | CDSL | 1216 | 1223.9 | 1212.9 | 1217.4 | 1223 | 5.60 | 0.46 | 427936 | 52.34 | 2989 | 880.9 | 2026-05-26 10:29:56 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 782 | 786.35 | 765.6 | 778.05 | 772.9 | -5.15 | -0.66 | 50107 | 3.87 | 935 | 436 | 2026-05-26 10:29:56 |
| Cera Sanitaryware Ltd. | CERA | 5720.5 | 5870 | 5700 | 5729 | 5837 | 108.00 | 1.89 | 2947 | 1.72 | 10789.95 | 4461.1 | 2026-05-26 10:29:44 |
| CESC Ltd. | CESC | 185.99 | 187.37 | 184.68 | 185.59 | 185.98 | 0.39 | 0.21 | 927411 | 17.25 | 212.49 | 62.1 | 2026-05-26 10:29:56 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 867.9 | 879.8 | 864.2 | 867.9 | 879.8 | 11.90 | 1.37 | 609732 | 53.64 | 886.8 | 212.1 | 2026-05-26 10:29:56 |
| Chalet Hotels Ltd. | CHALET | 794.9 | 800.05 | 790.3 | 794.9 | 793.95 | -0.95 | -0.12 | 11310 | 0.90 | 1082 | 303.95 | 2026-05-26 10:29:41 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 465.5 | 472.5 | 461.9 | 463.45 | 470.45 | 7.00 | 1.51 | 469103 | 22.07 | 742.2 | 248.4 | 2026-05-26 10:29:57 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 252 | 254.9 | 242.21 | 243.89 | 247.7 | 3.81 | 1.56 | 538009 | 13.33 | 633.9 | 211.03 | 2026-05-26 10:29:56 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1032 | 1042.4 | 1031 | 1030.6 | 1033.7 | 3.10 | 0.30 | 133667 | 13.82 | 1275 | 186.6 | 2026-05-26 10:29:57 |
| Choice International Ltd. | CHOICEIN | 693.5 | 696 | 689.55 | 689.3 | 693.7 | 4.40 | 0.64 | 136423 | 9.46 | 860.5 | 211.5 | 2026-05-26 10:29:56 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1625 | 1672 | 1625 | 1624.7 | 1660 | 35.30 | 2.17 | 33233 | 5.52 | 2231.6 | 511.3 | 2026-05-26 10:29:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1598.5 | 1598.9 | 1572.8 | 1591 | 1583 | -8.00 | -0.50 | 161362 | 25.54 | 1831.5 | 658 | 2026-05-26 10:29:59 |
| CIE Automotive India Ltd. | CIEINDIA | 463.35 | 468 | 459.5 | 461.45 | 464.6 | 3.15 | 0.68 | 96236 | 4.47 | 622.4 | 250.45 | 2026-05-26 10:29:56 |
| Cipla Ltd. | CIPLA | 1413.9 | 1422.6 | 1409.6 | 1413.9 | 1413.7 | -0.20 | -0.01 | 202159 | 28.58 | 1702.05 | 852 | 2026-05-26 10:29:57 |
| City Union Bank Ltd. | CUB | 251.95 | 253.25 | 249.9 | 249.9 | 252.3 | 2.40 | 0.96 | 277135 | 6.99 | 324.1 | 119.5 | 2026-05-26 10:29:58 |
| Clean Science And Technology Ltd. | CLEAN | 745.7 | 767.2 | 742.15 | 745.45 | 761.55 | 16.10 | 2.16 | 100507 | 7.65 | 1980 | 652 | 2026-05-26 10:29:57 |
| Coal India Ltd. | COALINDIA | 458 | 468.4 | 458 | 458 | 468 | 10.00 | 2.18 | 2869633 | 134.30 | 543.55 | 207.6 | 2026-05-26 10:29:56 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1524.9 | 1535 | 1517.2 | 1529 | 1531.4 | 2.40 | 0.16 | 256322 | 39.25 | 2979.45 | 329.1 | 2026-05-26 10:29:56 |
| Coforge Ltd. | COFORGE | 1400 | 1409.9 | 1395.1 | 1398 | 1405.4 | 7.40 | 0.53 | 318611 | 44.78 | 10026.8 | 1008.1 | 2026-05-26 10:29:56 |
| Cohance Lifesciences Ltd. | COHANCE | 436 | 444.75 | 435 | 434.85 | 439.35 | 4.50 | 1.03 | 329806 | 14.49 | 1360 | 266.7 | 2026-05-26 10:29:57 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2099.9 | 2106.9 | 2061.8 | 2097 | 2064.9 | -32.10 | -1.53 | 166886 | 34.46 | 3890 | 1434.6 | 2026-05-26 10:29:56 |
| Computer Age Management Services Ltd. | CAMS | 769.65 | 774.15 | 762.25 | 769.65 | 765.9 | -3.75 | -0.49 | 201439 | 15.43 | 5367.5 | 611.4 | 2026-05-26 10:29:56 |
| Concord Biotech Ltd. | CONCORDBIO | 1131 | 1142.6 | 1131 | 1131.9 | 1136.3 | 4.40 | 0.39 | 21753 | 2.47 | 2026-05-26 10:29:57 | ||
| Container Corporation Of India Ltd. | CONCOR | 490.8 | 494.9 | 483 | 512.05 | 485.5 | -26.55 | -5.19 | 2642105 | 128.27 | 1180 | 421.45 | 2026-05-26 10:29:55 |
| Coromandel International Ltd. | COROMANDEL | 1842.2 | 1859.5 | 1842.2 | 1841.5 | 1851.1 | 9.60 | 0.52 | 34063 | 6.31 | 2718.9 | 838 | 2026-05-26 10:29:56 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8666.5 | 8843 | 8649.5 | 8692.5 | 8828 | 135.50 | 1.56 | 7716 | 6.81 | 9738 | 2502.3 | 2026-05-26 10:29:59 |
| CreditAccess Grameen Ltd. | CREDITACC | 1309.7 | 1322.6 | 1297.5 | 1303.8 | 1317.5 | 13.70 | 1.05 | 25306 | 3.33 | 1790.75 | 750.2 | 2026-05-26 10:29:57 |
| CRISIL Ltd. | CRISIL | 4043 | 4066.7 | 4026.7 | 4026.7 | 4042.4 | 15.70 | 0.39 | 6399 | 2.59 | 6950 | 2725 | 2026-05-26 10:29:56 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 293.5 | 293.6 | 289.5 | 293.5 | 291.5 | -2.00 | -0.68 | 457937 | 13.35 | 484 | 217.4 | 2026-05-26 10:29:56 |
| Cummins India Ltd. | CUMMINSIND | 5360 | 5408 | 5359 | 5382 | 5378.5 | -3.50 | -0.07 | 51471 | 27.68 | 5470.5 | 1103.8 | 2026-05-26 10:29:57 |
| Cyient Ltd. | CYIENT | 921 | 926.85 | 917.2 | 918.05 | 919.85 | 1.80 | 0.20 | 90384 | 8.31 | 2381 | 723.8 | 2026-05-26 10:29:56 |
| Dabur India Ltd. | DABUR | 447.2 | 449.1 | 445.4 | 447.2 | 446.9 | -0.30 | -0.07 | 264078 | 11.80 | 672 | 403.35 | 2026-05-26 10:29:56 |
| Dalmia Bharat Ltd. | DALBHARAT | 1822.6 | 1822.6 | 1802.7 | 1822.6 | 1815.1 | -7.50 | -0.41 | 46396 | 8.42 | 2488.9 | 1476.05 | 2026-05-26 10:29:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4092 | 4147 | 4060 | 4096 | 4128.2 | 32.20 | 0.79 | 238568 | 98.49 | 4303 | 816.1 | 2026-05-26 10:29:55 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1090.3 | 1104.3 | 1090.3 | 1090.3 | 1101 | 10.70 | 0.98 | 3055 | 0.34 | 1502.3 | 730.2 | 2026-05-26 10:29:56 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1462.4 | 1483.4 | 1455.3 | 1456.5 | 1460.9 | 4.40 | 0.30 | 135905 | 19.85 | 1778.6 | 461 | 2026-05-26 10:29:58 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1755.9 | 1758.8 | 1736.1 | 1745.9 | 1746.9 | 1.00 | 0.06 | 24132 | 4.22 | 3169 | 1280 | 2026-05-26 10:29:58 |
| Delhivery Ltd. | DELHIVERY | 458 | 462.95 | 453.35 | 455.45 | 462.2 | 6.75 | 1.48 | 565209 | 26.12 | 621.95 | 236.53 | 2026-05-26 10:29:55 |
| Devyani International Ltd. | DEVYANI | 116.06 | 117.5 | 116.06 | 116.04 | 117.48 | 1.44 | 1.24 | 193521 | 2.27 | 227.5 | 91.55 | 2026-05-26 10:29:57 |
| Divi's Laboratories Ltd. | DIVISLAB | 6755 | 6805 | 6661 | 6756.5 | 6691.5 | -65.00 | -0.96 | 102421 | 68.54 | 7071.5 | 2730 | 2026-05-26 10:29:56 |
| Dixon Technologies (India) Ltd. | DIXON | 11798 | 11829 | 11700 | 11824 | 11772 | -52.00 | -0.44 | 110755 | 130.38 | 19148.9 | 2553 | 2026-05-26 10:29:58 |
| DLF Ltd. | DLF | 592.15 | 594 | 588.4 | 592.3 | 593.95 | 1.65 | 0.28 | 320803 | 19.05 | 967.6 | 336.5 | 2026-05-26 10:29:57 |
| DOMS Industries Ltd. | DOMS | 2199 | 2223.7 | 2190 | 2205 | 2209.4 | 4.40 | 0.20 | 7955 | 1.76 | 2026-05-26 10:29:46 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1601 | 1626 | 1601 | 1614.9 | 1619.5 | 4.60 | 0.28 | 18979 | 3.07 | 3653.95 | 1272.6 | 2026-05-26 10:29:59 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1333 | 1338.7 | 1328 | 1331.4 | 1333.1 | 1.70 | 0.13 | 358114 | 47.74 | 7107.45 | 1020 | 2026-05-26 10:29:59 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 792.9 | 800.5 | 788 | 789.85 | 798 | 8.15 | 1.03 | 46751 | 3.73 | 1246.8 | 433.2 | 2026-05-26 10:29:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.1 | 7.99 | 8 | 8.07 | 0.07 | 0.88 | 2384729 | 1.92 | 73.5 | 5.77 | 2026-05-26 10:29:56 |
| eClerx Services Ltd. | ECLERX | 1587.4 | 1604 | 1574 | 1588.1 | 1585.8 | -2.30 | -0.14 | 40797 | 6.47 | 4995 | 1221 | 2026-05-26 10:29:57 |
| Eicher Motors Ltd. | EICHERMOT | 7415 | 7441 | 7365.5 | 7414 | 7368.5 | -45.50 | -0.61 | 108197 | 79.72 | 8230 | 2836 | 2026-05-26 10:29:56 |
| EIH Ltd. | EIHOTEL | 321.05 | 322.95 | 319.55 | 321.05 | 322.35 | 1.30 | 0.40 | 29312 | 0.94 | 502.2 | 150.35 | 2026-05-26 10:29:57 |
| Elecon Engineering Company Ltd. | ELECON | 547 | 547 | 536.8 | 547.4 | 540.65 | -6.75 | -1.23 | 128114 | 6.93 | 1409 | 317.4 | 2026-05-26 10:29:56 |
| Elgi Equipments Ltd. | ELGIEQUIP | 567.5 | 572 | 566 | 567.9 | 567 | -0.90 | -0.16 | 38459 | 2.18 | 798.95 | 357.95 | 2026-05-26 10:29:56 |
| Emami Ltd. | EMAMILTD | 405.85 | 405.85 | 402.6 | 404.05 | 405.25 | 1.20 | 0.30 | 67230 | 2.72 | 860 | 340.55 | 2026-05-26 10:29:57 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1745 | 1756 | 1728.8 | 1738.3 | 1744 | 5.70 | 0.33 | 24178 | 4.22 | 2026-05-26 10:29:58 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 294.25 | 302.5 | 292.15 | 290.25 | 297.2 | 6.95 | 2.39 | 3894780 | 115.75 | 2026-05-26 10:29:56 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2801.2 | 2811.5 | 2736.1 | 2801.2 | 2736.1 | -65.10 | -2.32 | 25686 | 7.03 | 3079.9 | 1179 | 2026-05-26 10:29:55 |
| Engineers India Ltd. | ENGINERSIN | 230.75 | 236.8 | 227.8 | 228.6 | 232.2 | 3.60 | 1.57 | 1867407 | 43.36 | 303.9 | 62.4 | 2026-05-26 10:29:56 |
| EPL Ltd. | EPL | 218.15 | 219.87 | 217.68 | 219.25 | 218.6 | -0.65 | -0.30 | 47144 | 1.03 | 289.9 | 147 | 2026-05-26 10:29:57 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.2 | 70.5 | 68.16 | 68.16 | 69.55 | 1.39 | 2.04 | 1069856 | 7.44 | 116.5 | 42.85 | 2026-05-26 10:29:56 |
| Eris Lifesciences Ltd. | ERIS | 1354.9 | 1361.7 | 1344.1 | 1353.5 | 1351 | -2.50 | -0.18 | 11074 | 1.50 | 1910 | 551.3 | 2026-05-26 10:29:45 |
| Escorts Kubota Ltd. | ESCORTS | 2984 | 3040 | 2971.2 | 2976.5 | 3034.9 | 58.40 | 1.96 | 41675 | 12.65 | 4420 | 1645 | 2026-05-26 10:29:57 |
| Eternal Ltd. | ETERNAL | 247.5 | 252.9 | 245.8 | 247.67 | 252.64 | 4.97 | 2.01 | 8895632 | 224.74 | 368.45 | 44.35 | 2026-05-26 10:29:57 |
| Exide Industries Ltd. | EXIDEIND | 347.25 | 352.8 | 347.25 | 346.25 | 352.45 | 6.20 | 1.79 | 1314558 | 46.33 | 620.35 | 152.7 | 2026-05-26 10:29:58 |
| FDC Ltd. | FDC | 371.2 | 390 | 369.35 | 369.35 | 389 | 19.65 | 5.32 | 184161 | 7.16 | 658.85 | 245.25 | 2026-05-26 10:29:56 |
| Finolex Cables Ltd. | FINCABLES | 1078.75 | 1090.45 | 1066.35 | 1068.9 | 1080.2 | 11.30 | 1.06 | 141076 | 15.24 | 1700 | 424.8 | 2026-05-26 10:29:57 |
| Finolex Industries Ltd. | FINPIPE | 176.53 | 177.71 | 174 | 175.66 | 177.7 | 2.04 | 1.16 | 114919 | 2.04 | 355.9 | 121.5 | 2026-05-26 10:29:59 |
| Firstsource Solutions Ltd. | FSL | 281.09 | 281.09 | 274.55 | 280.29 | 276.37 | -3.92 | -1.40 | 953078 | 26.34 | 422.3 | 96.25 | 2026-05-26 10:29:56 |
| Five-Star Business Finance Ltd. | FIVESTAR | 456.1 | 466.55 | 449.85 | 456.1 | 466.4 | 10.30 | 2.26 | 113115 | 5.28 | 943.75 | 338.15 | 2026-05-26 10:29:59 |
| Fortis Healthcare Ltd. | FORTIS | 974 | 974.55 | 960 | 970.35 | 964.85 | -5.50 | -0.57 | 253911 | 24.50 | 1104.3 | 245.5 | 2026-05-26 10:29:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 270.5 | 271.9 | 267 | 270.05 | 268.55 | -1.50 | -0.56 | 2304901 | 61.90 | 285.6 | 114.25 | 2026-05-26 10:29:59 |
| GAIL (India) Ltd. | GAIL | 167.8 | 168.36 | 166.3 | 168.67 | 167.3 | -1.37 | -0.81 | 3337517 | 55.84 | 246.3 | 83 | 2026-05-26 10:29:59 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2675.7 | 2724.9 | 2662.7 | 2675.7 | 2697.6 | 21.90 | 0.82 | 318906 | 86.03 | 3538.4 | 252.25 | 2026-05-26 10:29:56 |
| GE Vernova T&D India Ltd. | GVT&D | 4796.9 | 4878 | 4776 | 4774.7 | 4862.7 | 88.00 | 1.84 | 153174 | 74.48 | 4962.4 | 98.55 | 2026-05-26 10:29:56 |
| General Insurance Corporation of India | GICRE | 392.3 | 398.2 | 389.7 | 391.4 | 395.85 | 4.45 | 1.14 | 138098 | 5.47 | 525.5 | 117.4 | 2026-05-26 10:29:58 |
| Gillette India Ltd. | GILLETTE | 7849 | 7980 | 7827 | 7807.5 | 7921 | 113.50 | 1.45 | 13068 | 10.35 | 11500 | 4135.25 | 2026-05-26 10:29:51 |
| Gland Pharma Ltd. | GLAND | 2339.7 | 2354.7 | 2318.8 | 2333.8 | 2325.7 | -8.10 | -0.35 | 290134 | 67.48 | 2607 | 861 | 2026-05-26 10:29:58 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2300.1 | 2314.4 | 2296 | 2300.1 | 2299.9 | -0.20 | -0.01 | 35410 | 8.14 | 3515.7 | 1227 | 2026-05-26 10:29:57 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2318 | 2352 | 2317.9 | 2337 | 2340.7 | 3.70 | 0.16 | 113509 | 26.57 | 2474 | 361.4 | 2026-05-26 10:29:58 |
| Global Health Ltd. | MEDANTA | 1256.7 | 1259 | 1223.6 | 1249.3 | 1240.8 | -8.50 | -0.68 | 50507 | 6.27 | 1513.9 | 390.55 | 2026-05-26 10:29:59 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 814 | 815.35 | 798.4 | 806 | 803.25 | -2.75 | -0.34 | 57814 | 4.64 | 2110 | 784 | 2026-05-26 10:29:57 |
| GMR Airports Ltd. | GMRAIRPORT | 97.2 | 97.2 | 96.34 | 96.9 | 97.02 | 0.12 | 0.12 | 2771903 | 26.89 | 110.36 | 33.35 | 2026-05-26 10:29:56 |
| Go Digit General Insurance Ltd. | GODIGIT | 309 | 309.95 | 304.55 | 306.5 | 305.3 | -1.20 | -0.39 | 22838 | 0.70 | 2026-05-26 10:29:59 | ||
| Godawari Power And Ispat Ltd. | GPIL | 285.8 | 289 | 283.5 | 285.05 | 286.05 | 1.00 | 0.35 | 657560 | 18.81 | 1223.95 | 145.75 | 2026-05-26 10:29:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2314.9 | 2333.4 | 2309.9 | 2320.6 | 2321 | 0.40 | 0.02 | 111025 | 25.77 | 11465 | 1047 | 2026-05-26 10:29:57 |
| Godrej Agrovet Ltd. | GODREJAGRO | 575 | 583 | 573.25 | 572.15 | 582.5 | 10.35 | 1.81 | 30939 | 1.80 | 876.7 | 390.85 | 2026-05-26 10:29:56 |
| Godrej Consumer Products Ltd. | GODREJCP | 1018 | 1031.5 | 1016.1 | 1020.4 | 1030.3 | 9.90 | 0.97 | 175442 | 18.08 | 1541.85 | 793.85 | 2026-05-26 10:29:56 |
| Godrej Industries Ltd. | GODREJIND | 1165 | 1165.95 | 1150 | 1160.6 | 1154 | -6.60 | -0.57 | 20525 | 2.37 | 1390 | 395 | 2026-05-26 10:29:47 |
| Godrej Properties Ltd. | GODREJPROP | 1777 | 1787.4 | 1755.2 | 1767.3 | 1787 | 19.70 | 1.11 | 142338 | 25.44 | 3402.7 | 1005 | 2026-05-26 10:29:56 |
| Granules India Ltd. | GRANULES | 758.5 | 778.75 | 758.4 | 758.4 | 766.5 | 8.10 | 1.07 | 320937 | 24.60 | 778.75 | 267.75 | 2026-05-26 10:29:58 |
| Graphite India Ltd. | GRAPHITE | 749.7 | 762.3 | 748 | 748.45 | 757.4 | 8.95 | 1.20 | 308227 | 23.35 | 802.4 | 251.7 | 2026-05-26 10:29:56 |
| Grasim Industries Ltd. | GRASIM | 3168.4 | 3191.2 | 3159 | 3171.6 | 3177 | 5.40 | 0.17 | 206333 | 65.55 | 3192.3 | 1527.05 | 2026-05-26 10:29:56 |
| Gravita India Ltd. | GRAVITA | 1661.1 | 1748.2 | 1661.1 | 1658 | 1704 | 46.00 | 2.77 | 342969 | 58.44 | 2700 | 280.05 | 2026-05-26 10:29:57 |
| Grindwell Norton Ltd. | GRINDWELL | 1930 | 1944 | 1925.7 | 1936 | 1939 | 3.00 | 0.15 | 6468 | 1.25 | 2960 | 1329 | 2026-05-26 10:29:34 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.1 | 163.75 | 161.7 | 162.97 | 162.68 | -0.29 | -0.18 | 177878 | 2.89 | 421.2 | 98.72 | 2026-05-26 10:29:46 |
| Gujarat Energy Ltd. | GUJGASLTD | 379 | 383.8 | 377 | 377.5 | 380 | 2.50 | 0.66 | 216061 | 8.21 | 689.95 | 301.5 | 2026-05-26 10:29:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3836 | 3868.9 | 3812.8 | 3832.4 | 3817.3 | -15.10 | -0.39 | 16087 | 6.14 | 4880.95 | 2476 | 2026-05-26 10:29:52 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 655 | 695 | 652.6 | 655.55 | 693.6 | 38.05 | 5.80 | 4406724 | 305.65 | 771.9 | 122.7 | 2026-05-26 10:29:59 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 515.05 | 523 | 513.9 | 515.05 | 520.45 | 5.40 | 1.05 | 102878 | 5.35 | 800 | 365 | 2026-05-26 10:29:56 |
| Gujarat Pipavav Port Ltd. | GPPL | 156.3 | 158.7 | 155.9 | 155.41 | 157.72 | 2.31 | 1.49 | 737789 | 11.64 | 250.69 | 80.55 | 2026-05-26 10:29:57 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 376.75 | 380.8 | 375 | 373.3 | 377.5 | 4.20 | 1.13 | 257424 | 9.72 | 1136 | 330.2 | 2026-05-26 10:29:56 |
| Happy Forgings Ltd. | HAPPYFORGE | 1384.8 | 1404.1 | 1378.5 | 1376.3 | 1395 | 18.70 | 1.36 | 25182 | 3.51 | 2026-05-26 10:29:57 | ||
| Havells India Ltd. | HAVELLS | 1205.4 | 1205.8 | 1198 | 1203.8 | 1204.7 | 0.90 | 0.07 | 72121 | 8.69 | 2106 | 1024.5 | 2026-05-26 10:29:57 |
| HBL Engineering Ltd. | HBLENGINE | 761.95 | 804.55 | 760 | 758.7 | 800.2 | 41.50 | 5.47 | 1173013 | 93.86 | 1122 | 74.5 | 2026-05-26 10:29:59 |
| HCL Technologies Ltd. | HCLTECH | 1165.7 | 1171.6 | 1163.5 | 1165.7 | 1166.5 | 0.80 | 0.07 | 283324 | 33.05 | 2012.2 | 882 | 2026-05-26 10:29:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2758.1 | 2765.8 | 2745 | 2758.1 | 2755 | -3.10 | -0.11 | 99729 | 27.48 | 5934.5 | 1589.5 | 2026-05-26 10:29:58 |
| HDFC Bank Ltd. | HDFCBANK | 784.05 | 790.85 | 784.05 | 786.85 | 789.75 | 2.90 | 0.37 | 6236955 | 492.56 | 2037.7 | 726.65 | 2026-05-26 10:29:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 621.05 | 622 | 617 | 620 | 618.45 | -1.55 | -0.25 | 347593 | 21.50 | 820.75 | 457.8 | 2026-05-26 10:29:56 |
| HEG Ltd. | HEG | 586.1 | 598 | 584.6 | 584.55 | 594.5 | 9.95 | 1.70 | 272889 | 16.22 | 2743 | 331.25 | 2026-05-26 10:29:56 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4979 | 5012.5 | 4953 | 4979 | 5010.5 | 31.50 | 0.63 | 101683 | 50.95 | 6388.5 | 2246 | 2026-05-26 10:29:56 |
| Hexaware Technologies Ltd. | HEXT | 506 | 509.6 | 503.65 | 506.15 | 509.2 | 3.05 | 0.60 | 53291 | 2.71 | 2026-05-26 10:29:59 | ||
| HFCL Ltd. | HFCL | 163.37 | 168.24 | 160.31 | 162.84 | 164.99 | 2.15 | 1.32 | 38780109 | 639.83 | 171 | 55.75 | 2026-05-26 10:29:56 |
| Himadri Speciality Chemical Ltd. | HSCL | 595.5 | 616.9 | 593.6 | 593.25 | 611.45 | 18.20 | 3.07 | 2712343 | 165.85 | 688.7 | 80.2 | 2026-05-26 10:29:56 |
| Hindalco Industries Ltd. | HINDALCO | 1102 | 1118 | 1094.6 | 1099.6 | 1109.3 | 9.70 | 0.88 | 1874283 | 207.91 | 1119.8 | 358.8 | 2026-05-26 10:29:56 |
| Hindustan Aeronautics Ltd. | HAL | 4424.9 | 4449.3 | 4411.9 | 4425.9 | 4420.9 | -5.00 | -0.11 | 210339 | 92.99 | 5674.75 | 1771.25 | 2026-05-26 10:29:56 |
| Hindustan Copper Ltd. | HINDCOPPER | 546 | 564.85 | 541 | 545.55 | 561.5 | 15.95 | 2.92 | 3540951 | 198.82 | 760.05 | 93.85 | 2026-05-26 10:29:56 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 403.2 | 403.3 | 399.7 | 403.35 | 401.65 | -1.70 | -0.42 | 1064069 | 42.74 | 594.8 | 200.05 | 2026-05-26 10:29:56 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2199.6 | 2208.9 | 2190 | 2196.5 | 2203.3 | 6.80 | 0.31 | 721746 | 159.02 | 3035 | 2022.5 | 2026-05-26 10:29:59 |
| Hindustan Zinc Ltd. | HINDZINC | 631.9 | 643.4 | 629.65 | 634.5 | 641.2 | 6.70 | 1.06 | 1364568 | 87.50 | 807.7 | 262.65 | 2026-05-26 10:29:56 |
| Hitachi Energy India Ltd. | POWERINDIA | 35400 | 35500 | 34005 | 35635 | 34620 | -1015.00 | -2.85 | 195349 | 676.30 | 36750 | 2840.1 | 2026-05-26 10:29:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1080.3 | 1087.5 | 1073 | 1080.1 | 1084.7 | 4.60 | 0.43 | 29445 | 3.19 | 1519 | 652 | 2026-05-26 10:29:57 |
| Honasa Consumer Ltd. | HONASA | 391.25 | 392.9 | 386.65 | 391.25 | 391.25 | 0.00 | 0.00 | 533357 | 20.87 | 2026-05-26 10:29:55 | ||
| Honeywell Automation India Ltd. | HONAUT | 34550 | 35805 | 34550 | 34405 | 35505 | 1100.00 | 3.20 | 10883 | 38.64 | 59994 | 26220 | 2026-05-26 10:29:56 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 207.25 | 208.79 | 206.25 | 207.53 | 207.71 | 0.18 | 0.09 | 441810 | 9.18 | 353.7 | 34.35 | 2026-05-26 10:29:56 |
| Hyundai Motor India Ltd. | HYUNDAI | 1873.9 | 1890.6 | 1847 | 1880.9 | 1885.1 | 4.20 | 0.22 | 370239 | 69.79 | 2026-05-26 10:29:57 | ||
| ICICI Bank Ltd. | ICICIBANK | 1290 | 1301.8 | 1282.9 | 1291.8 | 1293.8 | 2.00 | 0.15 | 3968839 | 513.49 | 1500 | 796 | 2026-05-26 10:29:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1862 | 1863.2 | 1842 | 1854.3 | 1852.3 | -2.00 | -0.11 | 43675 | 8.09 | 2301.9 | 1049.05 | 2026-05-26 10:29:57 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 529.3 | 529.3 | 521.6 | 526.7 | 522.3 | -4.40 | -0.84 | 133558 | 6.98 | 796.8 | 380.7 | 2026-05-26 10:29:56 |
| IDBI Bank Ltd. | IDBI | 72.7 | 73.98 | 72.7 | 73.04 | 73.42 | 0.38 | 0.52 | 1759655 | 12.92 | 118.38 | 38.65 | 2026-05-26 10:29:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 69.25 | 70.05 | 69.24 | 69.46 | 69.95 | 0.49 | 0.71 | 3825135 | 26.76 | 100.7 | 43.05 | 2026-05-26 10:29:56 |
| IIFL Finance Ltd. | IIFL | 481.2 | 500 | 480 | 481.9 | 494.65 | 12.75 | 2.65 | 1564163 | 77.37 | 703.4 | 279.8 | 2026-05-26 10:29:56 |
| Indegene Ltd. | INDGN | 521.75 | 523 | 514.15 | 516.6 | 521.55 | 4.95 | 0.96 | 43024 | 2.24 | 2026-05-26 10:29:50 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2029.3 | 2039.9 | 2029.3 | 2029.3 | 2037 | 7.70 | 0.38 | 9130 | 1.86 | 3335.55 | 1900.1 | 2026-05-26 10:29:56 |
| Indian Bank | INDIANB | 844 | 846.9 | 838 | 840.15 | 844 | 3.85 | 0.46 | 378519 | 31.95 | 1000.9 | 173 | 2026-05-26 10:29:57 |
| Indian Energy Exchange Ltd. | IEX | 127.37 | 127.9 | 126.81 | 127.58 | 127.84 | 0.26 | 0.20 | 996171 | 12.74 | 244.4 | 114.6 | 2026-05-26 10:29:56 |
| Indian Oil Corporation Ltd. | IOC | 143.7 | 144.11 | 142.83 | 143.95 | 143.48 | -0.47 | -0.33 | 2780444 | 39.89 | 196.8 | 65.2 | 2026-05-26 10:29:56 |
| Indian Overseas Bank | IOB | 33.79 | 33.95 | 33.67 | 33.79 | 33.92 | 0.13 | 0.38 | 733788 | 2.49 | 83.75 | 16.8 | 2026-05-26 10:29:57 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 544.9 | 547.65 | 538.1 | 537.85 | 542.9 | 5.05 | 0.94 | 479792 | 26.05 | 1138.9 | 492.65 | 2026-05-26 10:29:56 |
| Indian Railway Finance Corporation Ltd. | IRFC | 100.5 | 100.83 | 99.5 | 100.45 | 100.21 | -0.24 | -0.24 | 3155263 | 31.62 | 229 | 20.8 | 2026-05-26 10:29:58 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.95 | 130.88 | 129.08 | 129.77 | 130.71 | 0.94 | 0.72 | 1757776 | 22.98 | 2026-05-26 10:29:56 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 994.95 | 998.55 | 976.4 | 995.95 | 985.75 | -10.20 | -1.02 | 47127 | 4.65 | 1731.95 | 708.05 | 2026-05-26 10:29:56 |
| Indraprastha Gas Ltd. | IGL | 161.96 | 169.9 | 161.51 | 160.48 | 168 | 7.52 | 4.69 | 7323958 | 123.04 | 570.35 | 141.74 | 2026-05-26 10:29:56 |
| Indus Towers Ltd. | INDUSTOWER | 441.4 | 443.05 | 434.8 | 438.85 | 435.65 | -3.20 | -0.73 | 2446556 | 106.58 | 481.5 | 135.15 | 2026-05-26 10:29:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 926.2 | 929.3 | 921 | 926.1 | 928.4 | 2.30 | 0.25 | 281359 | 26.12 | 1694.5 | 606 | 2026-05-26 10:29:57 |
| Info Edge (India) Ltd. | NAUKRI | 938.5 | 965.25 | 937.1 | 938.5 | 962.7 | 24.20 | 2.58 | 1046062 | 100.70 | 9128.9 | 908.3 | 2026-05-26 10:29:58 |
| Infosys Ltd. | INFY | 1166.3 | 1180.7 | 1163.3 | 1168.5 | 1177 | 8.50 | 0.73 | 1639658 | 192.99 | 2006.45 | 1089 | 2026-05-26 10:29:59 |
| Inox India Ltd. | INOXINDIA | 1440 | 1508.5 | 1436.4 | 1440 | 1499.5 | 59.50 | 4.13 | 146194 | 21.92 | 2026-05-26 10:29:56 | ||
| Inox Wind Ltd. | INOXWIND | 97.06 | 99.15 | 96.05 | 97.04 | 98.61 | 1.57 | 1.62 | 5098219 | 50.27 | 663 | 75.05 | 2026-05-26 10:29:59 |
| Intellect Design Arena Ltd. | INTELLECT | 710 | 724.2 | 706.7 | 713.3 | 717.3 | 4.00 | 0.56 | 118196 | 8.48 | 1255 | 388.65 | 2026-05-26 10:29:57 |
| Interglobe Aviation Ltd. | INDIGO | 4500 | 4501.4 | 4440 | 4501.9 | 4482.3 | -19.60 | -0.44 | 266033 | 119.24 | 6232.5 | 1676 | 2026-05-26 10:29:58 |
| International Gemological Institute Ltd. | IGIL | 372.95 | 388.3 | 371.75 | 373.9 | 386.2 | 12.30 | 3.29 | 246024 | 9.50 | 2026-05-26 10:29:55 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1654 | 1689.5 | 1651.2 | 1647.4 | 1687 | 39.60 | 2.40 | 45240 | 7.63 | 2026-05-26 10:29:46 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1566.2 | 1596.7 | 1565.6 | 1571 | 1593.6 | 22.60 | 1.44 | 28985 | 4.62 | 1755.9 | 669.8 | 2026-05-26 10:29:58 |
| IRB Infrastructure Developers Ltd. | IRB | 21.57 | 21.77 | 21.43 | 21.62 | 21.64 | 0.02 | 0.09 | 5838720 | 12.63 | 78.15 | 19.72 | 2026-05-26 10:29:56 |
| Ircon International Ltd. | IRCON | 142 | 142.85 | 139.5 | 142.58 | 142.6 | 0.02 | 0.01 | 1119652 | 15.97 | 351.6 | 38.6 | 2026-05-26 10:29:56 |
| ITC Hotels Ltd. | ITCHOTELS | 156.5 | 157.5 | 155.89 | 156.22 | 156.12 | -0.10 | -0.06 | 882597 | 13.78 | 2026-05-26 10:29:56 | ||
| ITC Ltd. | ITC | 304.35 | 304.4 | 302.2 | 303.95 | 303.3 | -0.65 | -0.21 | 5590639 | 169.56 | 528.5 | 287 | 2026-05-26 10:29:56 |
| ITI Ltd. | ITI | 293 | 309.6 | 292 | 290.75 | 303.55 | 12.80 | 4.40 | 1454381 | 44.15 | 592.7 | 86.55 | 2026-05-26 10:29:59 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 72.99 | 75.4 | 72.5 | 72.89 | 72.61 | -0.28 | -0.38 | 89927 | 0.65 | 1314 | 35.8 | 2026-05-26 10:29:58 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.95 | 19.49 | 18.91 | 18.88 | 19.43 | 0.55 | 2.91 | 68986326 | 134.04 | 27.7 | 5.15 | 2026-05-26 10:29:59 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2248 | 2248 | 2201.7 | 2228.4 | 2203.6 | -24.80 | -1.11 | 39811 | 8.77 | 3049 | 1260.25 | 2026-05-26 10:29:58 |
| JBM Auto Ltd. | JBMA | 637.05 | 651.95 | 632.45 | 637.9 | 648 | 10.10 | 1.58 | 184590 | 11.96 | 2428.35 | 361 | 2026-05-26 10:29:57 |
| Jindal Saw Ltd. | JINDALSAW | 226 | 231.45 | 225.55 | 225.94 | 230.66 | 4.72 | 2.09 | 362218 | 8.35 | 759.9 | 77.45 | 2026-05-26 10:29:56 |
| Jindal Stainless Ltd. | JSL | 731.4 | 731.55 | 722.55 | 731.9 | 729.55 | -2.35 | -0.32 | 273358 | 19.94 | 884 | 115.9 | 2026-05-26 10:29:56 |
| Jindal Steel Ltd. | JINDALSTEL | 1212.3 | 1219.3 | 1205 | 1212.3 | 1214.4 | 2.10 | 0.17 | 166975 | 20.28 | 1306.2 | 377 | 2026-05-26 10:29:56 |
| JIO Financial Services Ltd. | JIOFIN | 241.39 | 243.23 | 240.8 | 241.74 | 242.83 | 1.09 | 0.45 | 3073794 | 74.64 | 2026-05-26 10:29:57 | ||
| JK Cement Ltd. | JKCEMENT | 5441 | 5489 | 5365.5 | 5441.5 | 5382.5 | -59.00 | -1.08 | 18794 | 10.12 | 7565.5 | 2425.25 | 2026-05-26 10:29:58 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 615 | 619.1 | 611.1 | 614.6 | 615.3 | 0.70 | 0.11 | 42611 | 2.62 | 1021.2 | 451.5 | 2026-05-26 10:29:57 |
| JK Paper Ltd. | JKPAPER | 392 | 393.85 | 388.4 | 392.9 | 391.25 | -1.65 | -0.42 | 64475 | 2.52 | 638.75 | 275.75 | 2026-05-26 10:29:56 |
| JK Tyre & Industries Ltd. | JKTYRE | 387.35 | 392.9 | 383.15 | 386.45 | 391.4 | 4.95 | 1.28 | 582260 | 22.79 | 611.9 | 125.05 | 2026-05-26 10:29:57 |
| JM Financial Ltd. | JMFINANCIL | 133 | 136.9 | 132.4 | 132.35 | 135.36 | 3.01 | 2.27 | 1209466 | 16.37 | 199.8 | 57.85 | 2026-05-26 10:29:58 |
| JSW Dulux Ltd. | JSWDULUX | 2937.6 | 2951.2 | 2914.4 | 2937.6 | 2927.4 | -10.20 | -0.35 | 11909 | 3.49 | 4649 | 1885 | 2026-05-26 10:29:56 |
| JSW Energy Ltd. | JSWENERGY | 559.9 | 576.4 | 553.35 | 557.05 | 575.75 | 18.70 | 3.36 | 2400781 | 138.22 | 804.9 | 204.65 | 2026-05-26 10:29:59 |
| JSW Holdings Ltd. | JSWHL | 12476 | 12657 | 12476 | 12524 | 12548 | 24.00 | 0.19 | 958 | 1.20 | 27740 | 3461.25 | 2026-05-26 10:29:54 |
| JSW Infrastructure Ltd. | JSWINFRA | 276.05 | 280.4 | 276.05 | 277.65 | 279.25 | 1.60 | 0.58 | 347982 | 9.72 | 2026-05-26 10:29:58 | ||
| JSW Steel Ltd. | JSWSTEEL | 1289.4 | 1301 | 1282.7 | 1289.4 | 1296.7 | 7.30 | 0.57 | 243097 | 31.52 | 1314 | 614.2 | 2026-05-26 10:29:57 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 438.8 | 440.2 | 433.8 | 438.75 | 437.65 | -1.10 | -0.25 | 1043427 | 45.67 | 796.75 | 408.8 | 2026-05-26 10:29:56 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 727.55 | 738.5 | 727.55 | 731.8 | 734.65 | 2.85 | 0.39 | 42213 | 3.10 | 885 | 350.45 | 2026-05-26 10:29:57 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1002.7 | 1002.75 | 983.5 | 1007.25 | 985.75 | -21.50 | -2.13 | 33037 | 3.26 | 1309.9 | 268.9 | 2026-05-26 10:29:58 |
| Jupiter Wagons Ltd. | JWL | 296.8 | 296.8 | 292.05 | 296.3 | 295.75 | -0.55 | -0.19 | 861081 | 25.47 | 748.1 | 57.05 | 2026-05-26 10:29:56 |
| Jyothy Labs Ltd. | JYOTHYLAB | 204.15 | 209.55 | 204 | 203.15 | 209.55 | 6.40 | 3.15 | 690509 | 14.47 | 595.85 | 174.55 | 2026-05-26 10:29:56 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 670.25 | 673.35 | 667.1 | 670.7 | 669.8 | -0.90 | -0.13 | 255742 | 17.13 | 2026-05-26 10:29:56 | ||
| K.P.R. Mill Ltd. | KPRMILL | 950.7 | 958.9 | 945.75 | 950.45 | 950 | -0.45 | -0.05 | 20396 | 1.94 | 1389 | 479.45 | 2026-05-26 10:29:59 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1071 | 1082.9 | 1066.9 | 1070 | 1082.2 | 12.20 | 1.14 | 87438 | 9.46 | 1578.7 | 758.7 | 2026-05-26 10:29:59 |
| Kalpataru Projects International Ltd. | KPIL | 1276 | 1283.9 | 1271.7 | 1273 | 1278 | 5.00 | 0.39 | 9675 | 1.24 | 1449 | 356 | 2026-05-26 10:29:54 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 357.85 | 358.2 | 352.35 | 357.85 | 356.15 | -1.70 | -0.48 | 1200407 | 42.75 | 795.4 | 69 | 2026-05-26 10:29:59 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 218.49 | 219.75 | 218 | 218.36 | 219.5 | 1.14 | 0.52 | 30323 | 0.67 | 355 | 157.91 | 2026-05-26 10:29:59 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 291.9 | 295 | 291.05 | 292 | 292.6 | 0.60 | 0.21 | 249595 | 7.30 | 343.45 | 61.5 | 2026-05-26 10:29:59 |
| Kaynes Technology India Ltd. | KAYNES | 3375 | 3418.1 | 3323.3 | 3400.4 | 3343.2 | -57.20 | -1.68 | 1047319 | 350.14 | 7822 | 666.8 | 2026-05-26 10:29:59 |
| KEC International Ltd. | KEC | 508 | 508.5 | 500 | 507.55 | 506.7 | -0.85 | -0.17 | 303674 | 15.39 | 1313.25 | 386.5 | 2026-05-26 10:29:59 |
| KEI Industries Ltd. | KEI | 5289.6 | 5320 | 5267.2 | 5281.5 | 5315 | 33.50 | 0.63 | 51355 | 27.30 | 5345 | 1337 | 2026-05-26 10:29:59 |
| KFin Technologies Ltd. | KFINTECH | 830.55 | 832.8 | 822.6 | 829.4 | 828.15 | -1.25 | -0.15 | 219141 | 18.15 | 1641.35 | 272 | 2026-05-26 10:29:58 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1628.5 | 1643.9 | 1620.1 | 1628.5 | 1641.9 | 13.40 | 0.82 | 7793 | 1.28 | 2684 | 286.1 | 2026-05-26 10:29:59 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1701 | 1748 | 1696 | 1702.8 | 1722.4 | 19.60 | 1.15 | 113235 | 19.50 | 1775 | 156.3 | 2026-05-26 10:29:59 |
| KNR Constructions Ltd. | KNRCON | 132.9 | 134.37 | 131.9 | 133.35 | 134.14 | 0.79 | 0.59 | 380070 | 5.10 | 415.4 | 108.65 | 2026-05-26 10:29:54 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 392.85 | 394.95 | 388.35 | 392.85 | 390.7 | -2.15 | -0.55 | 1946835 | 76.06 | 2301.9 | 345.5 | 2026-05-26 10:29:58 |
| KPIT Technologies Ltd. | KPITTECH | 756.4 | 762.6 | 753.95 | 756.6 | 758.15 | 1.55 | 0.20 | 222366 | 16.86 | 1928.7 | 521.05 | 2026-05-26 10:29:59 |
| KRBL Ltd. | KRBL | 355.65 | 367.85 | 354.95 | 357.9 | 366 | 8.10 | 2.26 | 307221 | 11.24 | 495 | 241.25 | 2026-05-26 10:29:59 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 758.6 | 764.5 | 749.95 | 756.8 | 763 | 6.20 | 0.82 | 46750 | 3.57 | 2866.15 | 474.05 | 2026-05-26 10:29:59 |
| KSB Ltd. | KSB | 818 | 823.7 | 815.15 | 817.15 | 817.75 | 0.60 | 0.07 | 17027 | 1.39 | 5300 | 582.25 | 2026-05-26 10:29:48 |
| L&T Finance Ltd. | LTF | 280.1 | 283.8 | 278.65 | 279.35 | 282.7 | 3.35 | 1.20 | 855991 | 24.20 | 329.45 | 72 | 2026-05-26 10:29:59 |
| L&T Technology Services Ltd. | LTTS | 3540 | 3577 | 3516.1 | 3546.2 | 3570 | 23.80 | 0.67 | 13510 | 4.82 | 6000 | 3010 | 2026-05-26 10:29:59 |
| Larsen & Toubro Ltd. | LT | 4029.6 | 4035 | 4014.2 | 4033.4 | 4025.2 | -8.20 | -0.20 | 275862 | 111.04 | 4440 | 1797.4 | 2026-05-26 10:29:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 321.95 | 323.75 | 317.15 | 322.05 | 319.9 | -2.15 | -0.67 | 208302 | 6.66 | 575 | 248 | 2026-05-26 10:29:59 |
| Laurus Labs Ltd. | LAURUSLABS | 1361 | 1369.2 | 1357 | 1356.3 | 1358.4 | 2.10 | 0.15 | 389555 | 52.92 | 1373.9 | 278.85 | 2026-05-26 10:29:59 |
| Laxmi Organic Industries Ltd. | LXCHEM | 154.42 | 159.5 | 153.65 | 154.4 | 158.29 | 3.89 | 2.52 | 276547 | 4.38 | 395.8 | 107.6 | 2026-05-26 10:29:58 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 412.1 | 426.9 | 412.1 | 414.35 | 424.35 | 10.00 | 2.41 | 68120 | 2.89 | 2026-05-26 10:29:58 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 116.99 | 117.99 | 116.17 | 116.76 | 117.5 | 0.74 | 0.63 | 706812 | 8.31 | 180.68 | 66.4 | 2026-05-26 10:29:59 |
| LIC Housing Finance Ltd. | LICHSGFIN | 545.05 | 548.15 | 543.3 | 543.45 | 545.25 | 1.80 | 0.33 | 161409 | 8.80 | 826.75 | 315.1 | 2026-05-26 10:29:59 |
| Life Insurance Corporation of India | LICI | 841.7 | 849.9 | 834.25 | 837.35 | 845 | 7.65 | 0.91 | 1145594 | 96.80 | 1222 | 530.05 | 2026-05-26 10:29:58 |
| Linde India Ltd. | LINDEINDIA | 7255 | 7360 | 7255 | 7255 | 7321.5 | 66.50 | 0.92 | 4689 | 3.43 | 9935.05 | 2933 | 2026-05-26 10:29:54 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1810 | 1868 | 1809.6 | 1801.4 | 1852.7 | 51.30 | 2.85 | 506036 | 93.75 | 1868 | 492 | 2026-05-26 10:29:59 |
| Lodha Developers Ltd. | LODHA | 910 | 912.5 | 900 | 906.85 | 907.3 | 0.45 | 0.05 | 352862 | 32.02 | 1649.95 | 355.5 | 2026-05-26 10:29:59 |
| LTM Ltd. | LTM | 4003 | 4050 | 3995.6 | 3991.6 | 4008.9 | 17.30 | 0.43 | 90651 | 36.34 | 6767.95 | 3802 | 2026-05-26 10:29:59 |
| Lupin Ltd. | LUPIN | 2287.2 | 2294 | 2267.1 | 2287.2 | 2269.1 | -18.10 | -0.79 | 115664 | 26.25 | 2494 | 623 | 2026-05-26 10:29:59 |
| Mahanagar Gas Ltd. | MGL | 1079.7 | 1108.4 | 1073.7 | 1074.9 | 1102.6 | 27.70 | 2.58 | 81668 | 9.00 | 1988 | 771.4 | 2026-05-26 10:29:54 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12465 | 13595 | 12201 | 12465 | 13588 | 1123.00 | 9.01 | 18811 | 25.56 | 18462 | 4044.6 | 2026-05-26 10:29:59 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 625 | 642.9 | 624 | 626.05 | 637.3 | 11.25 | 1.80 | 33979 | 2.17 | 1097 | 279.5 | 2026-05-26 10:29:59 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 308.05 | 314.95 | 307.15 | 308.55 | 310.25 | 1.70 | 0.55 | 772150 | 23.96 | 410 | 176.1 | 2026-05-26 10:29:59 |
| Mahindra & Mahindra Ltd. | M&M | 3122 | 3153.8 | 3114.9 | 3139 | 3151.7 | 12.70 | 0.40 | 552839 | 174.24 | 3839.9 | 1123.4 | 2026-05-26 10:29:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 221.93 | 222.4 | 217.5 | 221.93 | 220.68 | -1.25 | -0.56 | 56332 | 1.24 | 505 | 216.19 | 2026-05-26 10:29:59 |
| Manappuram Finance Ltd. | MANAPPURAM | 325.65 | 328.3 | 324.3 | 325.65 | 327.35 | 1.70 | 0.52 | 513296 | 16.80 | 334 | 90.5 | 2026-05-26 10:29:59 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 150.9 | 152.49 | 150.48 | 151.84 | 151.9 | 0.06 | 0.04 | 759365 | 11.53 | 289.25 | 49.25 | 2026-05-26 10:29:59 |
| Mankind Pharma Ltd. | MANKIND | 2448.4 | 2457.1 | 2428.6 | 2457.5 | 2430.3 | -27.20 | -1.11 | 82812 | 20.13 | 3054.8 | 1242 | 2026-05-26 10:29:59 |
| Marico Ltd. | MARICO | 822.5 | 828.5 | 820.65 | 823.35 | 827.3 | 3.95 | 0.48 | 257300 | 21.29 | 848.8 | 462.7 | 2026-05-26 10:29:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13188 | 13271 | 13134 | 13170 | 13242 | 72.00 | 0.55 | 48957 | 64.83 | 17370 | 8076.05 | 2026-05-26 10:29:59 |
| Mastek Ltd. | MASTEK | 1672 | 1681 | 1663.8 | 1670 | 1672 | 2.00 | 0.12 | 5489 | 0.92 | 3375 | 1334.2 | 2026-05-26 10:29:54 |
| Max Financial Services Ltd. | MFSL | 1725.6 | 1732.4 | 1714.2 | 1726.8 | 1725.2 | -1.60 | -0.09 | 201154 | 34.70 | 1892.5 | 599.1 | 2026-05-26 10:29:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1000.9 | 1000.9 | 989.2 | 1000.85 | 997.45 | -3.40 | -0.34 | 699834 | 69.80 | 1314.3 | 354.1 | 2026-05-26 10:29:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2461 | 2487.5 | 2457.7 | 2470.2 | 2480.9 | 10.70 | 0.43 | 174838 | 43.38 | 5860 | 278.55 | 2026-05-26 10:29:59 |
| Medplus Health Services Ltd. | MEDPLUS | 864 | 913 | 864 | 896.95 | 900.35 | 3.40 | 0.38 | 83925 | 7.56 | 1045.3 | 548.25 | 2026-05-26 10:29:53 |
| Meesho Ltd. | MEESHO | 197.01 | 197.27 | 192.8 | 196.32 | 194.09 | -2.23 | -1.14 | 3581644 | 69.52 | 2026-05-26 10:29:59 | ||
| Metro Brands Ltd. | METROBRAND | 1069.2 | 1075 | 1062 | 1074 | 1073 | -1.00 | -0.09 | 2316 | 0.25 | 1430 | 736.05 | 2026-05-26 10:29:35 |
| Metropolis Healthcare Ltd. | METROPOLIS | 526.5 | 535 | 524.7 | 524.5 | 529 | 4.50 | 0.86 | 24140 | 1.28 | 2318.3 | 412.25 | 2026-05-26 10:29:58 |
| Minda Corporation Ltd. | MINDACORP | 581 | 613.4 | 579.5 | 585.35 | 601 | 15.65 | 2.67 | 981146 | 58.97 | 652 | 185 | 2026-05-26 10:29:59 |
| MMTC Ltd. | MMTC | 64.78 | 66.46 | 64.66 | 64.86 | 66.05 | 1.19 | 1.83 | 1500554 | 9.91 | 131.8 | 26.3 | 2026-05-26 10:29:59 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.34 | 40.01 | 39.34 | 39.32 | 39.92 | 0.60 | 1.53 | 1234935 | 4.93 | 80 | 35.7 | 2026-05-26 10:29:58 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 871.95 | 894 | 871 | 870.3 | 885.05 | 14.75 | 1.69 | 643872 | 56.99 | 2678.1 | 507.55 | 2026-05-26 10:29:59 |
| Mphasis Ltd. | MPHASIS | 2247 | 2268.2 | 2240.5 | 2244 | 2244.3 | 0.30 | 0.01 | 69963 | 15.70 | 3237.95 | 1660.05 | 2026-05-26 10:29:59 |
| MRF Ltd. | MRF | 129000 | 129200 | 128200 | 128655 | 128700 | 45.00 | 0.03 | 1168 | 15.03 | 163600 | 78689.95 | 2026-05-26 10:29:53 |
| MTAR Technologies Ltd. | MTARTECH | 8000 | 8085 | 7911.5 | 7951 | 7996 | 45.00 | 0.57 | 430332 | 344.09 | 8449.5 | 1155.6 | 2026-05-26 10:29:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3329 | 3347 | 3301.5 | 3313.9 | 3309.8 | -4.10 | -0.12 | 705411 | 233.48 | 10516 | 1156 | 2026-05-26 10:29:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3345.4 | 3353.7 | 3336.8 | 3354.4 | 3347.5 | -6.90 | -0.21 | 44151 | 14.78 | 4149.5 | 911.25 | 2026-05-26 10:29:59 |
| Narayana Hrudayalaya Ltd. | NH | 1939.1 | 1946.4 | 1907.9 | 1940 | 1917.7 | -22.30 | -1.15 | 99486 | 19.08 | 2370.2 | 657.35 | 2026-05-26 10:29:59 |
| Natco Pharma Ltd. | NATCOPHARM | 1177.9 | 1179.9 | 1168.1 | 1173 | 1169.8 | -3.20 | -0.27 | 81163 | 9.49 | 1639 | 502 | 2026-05-26 10:29:54 |
| National Aluminium Company Ltd. | NATIONALUM | 406.25 | 412 | 405.1 | 403 | 410 | 7.00 | 1.74 | 2618725 | 107.37 | 445.15 | 66.95 | 2026-05-26 10:29:59 |
| Nava Ltd. | NAVA | 614.05 | 620.1 | 608.7 | 613.9 | 617.75 | 3.85 | 0.63 | 134632 | 8.32 | 1347.8 | 177.85 | 2026-05-26 10:29:59 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7453.5 | 7525 | 7389 | 7445.5 | 7450.5 | 5.00 | 0.07 | 44170 | 32.91 | 7525 | 2875.95 | 2026-05-26 10:29:59 |
| NBCC (India) Ltd. | NBCC | 97.99 | 99.78 | 96.51 | 96.79 | 97.43 | 0.64 | 0.66 | 8343281 | 81.29 | 209.75 | 29.8 | 2026-05-26 10:29:58 |
| NCC Ltd. | NCC | 151.11 | 152.93 | 149.86 | 150.96 | 152.2 | 1.24 | 0.82 | 881030 | 13.41 | 364.5 | 63.25 | 2026-05-26 10:29:59 |
| Nestle India Ltd. | NESTLEIND | 1417.6 | 1426.5 | 1413.2 | 1413.6 | 1424.3 | 10.70 | 0.76 | 183437 | 26.13 | 24745 | 1084.7 | 2026-05-26 10:29:59 |
| Netweb Technologies India Ltd. | NETWEB | 3840 | 3905 | 3832 | 3843.1 | 3877.1 | 34.00 | 0.88 | 218861 | 84.85 | 4492 | 742.7 | 2026-05-26 10:29:58 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.51 | 31.95 | 31.38 | 31.51 | 31.63 | 0.12 | 0.38 | 1183796 | 3.74 | 135.7 | 27.38 | 2026-05-26 10:29:58 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16800 | 17288 | 16799 | 16758 | 17133 | 375.00 | 2.24 | 20421 | 34.99 | 19747 | 1072.6 | 2026-05-26 10:29:59 |
| NHPC Ltd. | NHPC | 79.02 | 79.02 | 78.46 | 79.02 | 78.97 | -0.05 | -0.06 | 2357085 | 18.61 | 118.4 | 33.35 | 2026-05-26 10:29:59 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1100 | 1114.7 | 1097.7 | 1100.1 | 1110.8 | 10.70 | 0.97 | 228713 | 25.41 | 1125 | 196.9 | 2026-05-26 10:29:59 |
| NLC India Ltd. | NLCINDIA | 345.3 | 356.5 | 344.8 | 341.85 | 349 | 7.15 | 2.09 | 3626408 | 126.56 | 387.8 | 65 | 2026-05-26 10:29:59 |
| NMDC Ltd. | NMDC | 90.5 | 90.6 | 89.86 | 90.19 | 90.05 | -0.14 | -0.16 | 3753496 | 33.80 | 286.35 | 59.53 | 2026-05-26 10:29:58 |
| NMDC Steel Ltd. | NSLNISP | 44.97 | 46.07 | 44.9 | 45.02 | 45.76 | 0.74 | 1.64 | 3296189 | 15.08 | 73.7 | 29.75 | 2026-05-26 10:29:59 |
| NTPC Green Energy Ltd. | NTPCGREEN | 102.02 | 103.19 | 101.79 | 102.02 | 102.94 | 0.92 | 0.90 | 1866190 | 19.21 | 2026-05-26 10:29:59 | ||
| NTPC Ltd. | NTPC | 390.75 | 392.25 | 389.25 | 390.05 | 390.2 | 0.15 | 0.04 | 2012466 | 78.53 | 448.45 | 152.6 | 2026-05-26 10:29:58 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1504.9 | 1515.9 | 1494.2 | 1504.8 | 1499.6 | -5.20 | -0.35 | 79448 | 11.91 | 2026-05-26 10:29:54 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 323.85 | 329.65 | 320 | 324.15 | 327.35 | 3.20 | 0.99 | 64783 | 2.12 | 477.5 | 276.25 | 2026-05-26 10:29:53 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1713.8 | 1718 | 1693.5 | 1712.4 | 1702 | -10.40 | -0.61 | 56852 | 9.68 | 2343.65 | 790.1 | 2026-05-26 10:29:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 285.1 | 289.25 | 284 | 284.95 | 286.5 | 1.55 | 0.54 | 2908974 | 83.34 | 345 | 121.5 | 2026-05-26 10:29:58 |
| Oil India Ltd. | OIL | 484.9 | 496.45 | 483.2 | 482.55 | 487.75 | 5.20 | 1.08 | 1188692 | 57.98 | 767.9 | 167.85 | 2026-05-26 10:29:59 |
| Olectra Greentech Ltd. | OLECTRA | 1219 | 1243.9 | 1214 | 1218.7 | 1235.5 | 16.80 | 1.38 | 160771 | 19.86 | 2221.95 | 374.1 | 2026-05-26 10:29:59 |
| One97 Communications Ltd. | PAYTM | 1103.4 | 1111.4 | 1098.6 | 1097.4 | 1108.3 | 10.90 | 0.99 | 626167 | 69.40 | 1381.8 | 310 | 2026-05-26 10:29:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1800 | 1803 | 1781.2 | 1806.8 | 1782.6 | -24.20 | -1.34 | 14905 | 2.66 | 2026-05-26 10:29:54 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9711.5 | 9770 | 9594 | 9703 | 9743 | 40.00 | 0.41 | 51417 | 50.10 | 13220 | 2883.25 | 2026-05-26 10:29:58 |
| Page Industries Ltd. | PAGEIND | 38600 | 38695 | 38155 | 38545 | 38445 | -100.00 | -0.26 | 3990 | 15.34 | 54349.1 | 29805 | 2026-05-26 10:29:59 |
| Patanjali Foods Ltd. | PATANJALI | 467 | 469.5 | 462.5 | 468.45 | 465.3 | -3.15 | -0.67 | 390670 | 18.18 | 2011 | 438 | 2026-05-26 10:29:59 |
| PB Fintech Ltd. | POLICYBZR | 1787.5 | 1801.2 | 1773.3 | 1791.5 | 1776.3 | -15.20 | -0.85 | 136767 | 24.29 | 2246.9 | 356.2 | 2026-05-26 10:29:59 |
| PCBL Chemical Ltd. | PCBL | 294 | 295.5 | 290.5 | 294.25 | 295 | 0.75 | 0.25 | 217425 | 6.41 | 584.4 | 108.7 | 2026-05-26 10:29:59 |
| Persistent Systems Ltd. | PERSISTENT | 5038 | 5075.5 | 5021 | 5038 | 5064 | 26.00 | 0.52 | 65426 | 33.13 | 8900 | 3092.05 | 2026-05-26 10:29:59 |
| Petronet LNG Ltd. | PETRONET | 280.9 | 282 | 279.9 | 282.25 | 280.55 | -1.70 | -0.60 | 254820 | 7.15 | 384.2 | 193.55 | 2026-05-26 10:29:58 |
| PG Electroplast Ltd. | PGEL | 471 | 481.4 | 469.3 | 471.25 | 479.55 | 8.30 | 1.76 | 669032 | 32.08 | 4050 | 337 | 2026-05-26 10:29:59 |
| PI Industries Ltd. | PIIND | 2845.8 | 2859.4 | 2838.8 | 2849 | 2843.1 | -5.90 | -0.21 | 24667 | 7.01 | 4804.05 | 2700 | 2026-05-26 10:29:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1477.2 | 1483 | 1469.4 | 1477.2 | 1473.6 | -3.60 | -0.24 | 59598 | 8.78 | 3415 | 1259 | 2026-05-26 10:29:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 180 | 180.72 | 178.7 | 179.46 | 179.2 | -0.26 | -0.14 | 484232 | 8.68 | 307.9 | 61.620989325744 | 2026-05-26 10:29:59 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1084.1 | 1086 | 1078.1 | 1085.6 | 1084.1 | -1.50 | -0.14 | 65696 | 7.12 | 1202.2 | 286.612557384279 | 2026-05-26 10:29:58 |
| PNC Infratech Ltd. | PNCINFRA | 213.5 | 214.6 | 212.35 | 212.86 | 213.45 | 0.59 | 0.28 | 140263 | 2.99 | 574.8 | 158.17 | 2026-05-26 10:29:53 |
| Poly Medicure Ltd. | POLYMED | 1500 | 1500 | 1428 | 1547.2 | 1452.1 | -95.10 | -6.15 | 252688 | 36.69 | 3150 | 727.55 | 2026-05-26 10:29:59 |
| Polycab India Ltd. | POLYCAB | 9369.5 | 9430 | 9358 | 9398.5 | 9429 | 30.50 | 0.32 | 50060 | 47.20 | 9430 | 2310 | 2026-05-26 10:29:58 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 400.95 | 405 | 399.35 | 398.9 | 402.15 | 3.25 | 0.81 | 327425 | 13.17 | 570.4 | 243 | 2026-05-26 10:29:59 |
| Power Finance Corporation Ltd. | PFC | 440.3 | 440.9 | 436.3 | 438.9 | 438 | -0.90 | -0.21 | 962006 | 42.14 | 580 | 100.85 | 2026-05-26 10:29:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 295 | 295.95 | 294.05 | 295.35 | 295.35 | 0.00 | 0.00 | 1024554 | 30.26 | 366.25 | 186.35 | 2026-05-26 10:29:59 |
| Praj Industries Ltd. | PRAJIND | 395 | 400.2 | 390.95 | 393.65 | 399.55 | 5.90 | 1.50 | 303381 | 12.12 | 875 | 273 | 2026-05-26 10:29:59 |
| Premier Energies Ltd. | PREMIERENE | 1008 | 1021 | 1001 | 985 | 1017.4 | 32.40 | 3.29 | 2077746 | 211.39 | 2026-05-26 10:29:59 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1401.3 | 1403.9 | 1381 | 1401.4 | 1396.1 | -5.30 | -0.38 | 99683 | 13.92 | 2074.8 | 391 | 2026-05-26 10:29:54 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 272.5 | 273.5 | 269.05 | 271.45 | 271.3 | -0.15 | -0.06 | 149041 | 4.04 | 760 | 205 | 2026-05-26 10:29:59 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9659 | 9818 | 9659 | 9659 | 9766 | 107.00 | 1.11 | 1610 | 1.57 | 18490 | 8979 | 2026-05-26 10:29:59 |
| Punjab National Bank | PNB | 106.13 | 107.2 | 105.99 | 106.26 | 106.19 | -0.07 | -0.07 | 5736080 | 60.91 | 142.9 | 32.15 | 2026-05-26 10:29:59 |
| PVR Inox Ltd. | PVRINOX | 984.9 | 992 | 982.5 | 981.4 | 989.7 | 8.30 | 0.85 | 23493 | 2.33 | 2142.95 | 830 | 2026-05-26 10:29:59 |
| Quess Corp Ltd. | QUESS | 206.94 | 207.97 | 204 | 206.18 | 207.7 | 1.52 | 0.74 | 43353 | 0.90 | 875 | 166.3 | 2026-05-26 10:29:34 |
| Radico Khaitan Ltd. | RADICO | 3553 | 3559.9 | 3535.6 | 3539.4 | 3553.4 | 14.00 | 0.40 | 34873 | 12.39 | 3679 | 908.25 | 2026-05-26 10:29:57 |
| Rail Vikas Nigam Ltd. | RVNL | 263.95 | 266.9 | 261.05 | 272.45 | 266.1 | -6.35 | -2.33 | 8998008 | 239.44 | 647 | 30.55 | 2026-05-26 10:29:57 |
| Railtel Corporation Of India Ltd. | RAILTEL | 326.55 | 330.5 | 321.1 | 328.55 | 329.75 | 1.20 | 0.37 | 382565 | 12.62 | 617.8 | 94.2 | 2026-05-26 10:29:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1356.6 | 1381.9 | 1343.8 | 1350 | 1380 | 30.00 | 2.22 | 46542 | 6.42 | 1709.6 | 474.1 | 2026-05-26 10:29:57 |
| Rajesh Exports Ltd. | RAJESHEXPO | 117.65 | 118.45 | 114.4 | 112.81 | 118.45 | 5.64 | 5.00 | 96356 | 1.14 | 1029.7 | 80.38 | 2026-05-26 10:29:11 |
| Ramkrishna Forgings Ltd. | RKFORGE | 572 | 584.5 | 568.45 | 571.95 | 581.8 | 9.85 | 1.72 | 153334 | 8.92 | 1064.05 | 175.75 | 2026-05-26 10:29:57 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 130.49 | 132.45 | 130.11 | 130.69 | 131.79 | 1.10 | 0.84 | 582566 | 7.68 | 245 | 87.7 | 2026-05-26 10:29:57 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2550 | 2607.6 | 2539.6 | 2537.8 | 2592.5 | 54.70 | 2.16 | 8510 | 2.21 | 3978.5 | 1701.05 | 2026-05-26 10:29:58 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 35.18 | 35.77 | 34.8 | 34.96 | 35.73 | 0.77 | 2.20 | 600346 | 2.15 | 94.85 | 24.4 | 2026-05-26 10:29:59 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 740.3 | 751.9 | 726 | 729.35 | 740.65 | 11.30 | 1.55 | 96518 | 7.15 | 2026-05-26 10:29:58 | ||
| Raymond Ltd. | RAYMOND | 555 | 567.2 | 550.8 | 558.9 | 560.5 | 1.60 | 0.29 | 330417 | 18.52 | 3496 | 320 | 2026-05-26 10:29:57 |
| RBL Bank Ltd. | RBLBANK | 344.8 | 346.4 | 343 | 343.35 | 344 | 0.65 | 0.19 | 946728 | 32.57 | 349.9 | 95.75 | 2026-05-26 10:29:57 |
| REC Ltd. | RECLTD | 344 | 344.45 | 340.9 | 342.2 | 342.6 | 0.40 | 0.12 | 920856 | 31.55 | 654 | 91.05 | 2026-05-26 10:29:57 |
| Redington Ltd. | REDINGTON | 223.88 | 227.9 | 222.74 | 224.14 | 227.82 | 3.68 | 1.64 | 1085924 | 24.74 | 334.8 | 135 | 2026-05-26 10:29:57 |
| Reliance Industries Ltd. | RELIANCE | 1360.1 | 1367.4 | 1357.4 | 1367 | 1366.6 | -0.40 | -0.03 | 2056426 | 281.03 | 3217.6 | 1114.85 | 2026-05-26 10:29:59 |
| Reliance Power Ltd. | RPOWER | 26.75 | 27.43 | 26.75 | 26.73 | 27.37 | 0.64 | 2.39 | 14976926 | 40.99 | 76.49 | 9.05 | 2026-05-26 10:29:57 |
| Restaurant Brands Asia Ltd. | RBA | 68.49 | 68.49 | 67.9 | 68.06 | 68.29 | 0.23 | 0.34 | 445120 | 3.04 | 137.8 | 57.15 | 2026-05-26 10:29:59 |
| RHI Magnesita India Ltd. | RHIM | 402 | 410.3 | 402 | 403.15 | 409.35 | 6.20 | 1.54 | 37859 | 1.55 | 892.9 | 323.05 | 2026-05-26 10:29:59 |
| Rites Ltd. | RITES | 208.52 | 209.2 | 205.2 | 207.3 | 207.67 | 0.37 | 0.18 | 169339 | 3.52 | 825.95 | 175 | 2026-05-26 10:29:57 |
| Route Mobile Ltd. | ROUTE | 515.05 | 526.75 | 511.25 | 516.55 | 525.55 | 9.00 | 1.74 | 73515 | 3.86 | 1942.45 | 410.7 | 2026-05-26 10:29:57 |
| RR Kabel Ltd. | RRKABEL | 2005 | 2017 | 1971 | 1989.1 | 1996.4 | 7.30 | 0.37 | 323205 | 64.52 | 2026-05-26 10:29:58 | ||
| Safari Industries (India) Ltd. | SAFARI | 1515.3 | 1543.7 | 1504.7 | 1515.3 | 1538.5 | 23.20 | 1.53 | 13046 | 2.01 | 4540 | 1112.35 | 2026-05-26 10:29:59 |
| Sagility Ltd. | SAGILITY | 41.65 | 42.15 | 41.62 | 41.8 | 41.98 | 0.18 | 0.43 | 2422036 | 10.17 | 2026-05-26 10:29:51 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 167 | 171.8 | 166.86 | 168.56 | 170.13 | 1.57 | 0.93 | 7523441 | 128.00 | 227.95 | 91.8 | 2026-05-26 10:29:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136.49 | 137.65 | 135.37 | 135.91 | 136.35 | 0.44 | 0.32 | 3391577 | 46.24 | 216.99 | 61.8 | 2026-05-26 10:29:58 |
| Sanofi India Ltd. | SANOFI | 3182.1 | 3222.1 | 3182.1 | 3181.9 | 3199.1 | 17.20 | 0.54 | 6874 | 2.20 | 10524.95 | 3151.6 | 2026-05-26 10:29:46 |
| Sapphire Foods India Ltd. | SAPPHIRE | 183.67 | 184.93 | 181.44 | 184.92 | 183.86 | -1.06 | -0.57 | 76016 | 1.40 | 1817.2 | 139.91 | 2026-05-26 10:29:54 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 543.9 | 547.65 | 538.65 | 543.9 | 539.75 | -4.15 | -0.76 | 201789 | 10.89 | 624 | 79.6 | 2026-05-26 10:29:58 |
| Saregama India Ltd. | SAREGAMA | 398 | 407 | 395.35 | 397.6 | 400.65 | 3.05 | 0.77 | 306904 | 12.30 | 688.9 | 303.25 | 2026-05-26 10:29:57 |
| SBFC Finance Ltd. | SBFC | 93.14 | 93.89 | 92.4 | 93.21 | 93.22 | 0.01 | 0.01 | 110492 | 1.03 | 2026-05-26 10:29:59 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 630 | 637.8 | 627.1 | 630.3 | 637.1 | 6.80 | 1.08 | 252740 | 16.10 | 1028.65 | 612.1 | 2026-05-26 10:29:57 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1904.8 | 1906.9 | 1883.9 | 1901.9 | 1888.2 | -13.70 | -0.72 | 114350 | 21.59 | 2132 | 1054 | 2026-05-26 10:29:57 |
| Schaeffler India Ltd. | SCHAEFFLER | 4102.7 | 4244 | 4102.7 | 4102.7 | 4241 | 138.30 | 3.37 | 35140 | 14.90 | 4951 | 2555.55 | 2026-05-26 10:29:57 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1377.4 | 1412 | 1373 | 1364.7 | 1379.6 | 14.90 | 1.09 | 123350 | 17.02 | 1412 | 116.2 | 2026-05-26 10:29:57 |
| Shree Cement Ltd. | SHREECEM | 25355 | 25395 | 25040 | 25355 | 25130 | -225.00 | -0.89 | 1884 | 4.73 | 32490 | 20150 | 2026-05-26 10:29:57 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.66 | 23.69 | 23.37 | 23.66 | 23.61 | -0.05 | -0.21 | 2339620 | 5.52 | 68.75 | 22.85 | 2026-05-26 10:29:57 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 965.6 | 952.2 | 961.95 | 961.5 | -0.45 | -0.05 | 1055780 | 101.51 | 3652.25 | 493.35 | 2026-05-26 10:29:58 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 962.05 | 982 | 956.7 | 962.05 | 981.9 | 19.85 | 2.06 | 382933 | 37.60 | 1001 | 254.55 | 2026-05-26 10:29:58 |
| Siemens Energy India Ltd. | ENRIN | 3589.9 | 3593 | 3463 | 3559.6 | 3493.5 | -66.10 | -1.86 | 430905 | 150.54 | 2026-05-26 10:29:56 | ||
| Siemens Ltd. | SIEMENS | 3685.8 | 3697.9 | 3621.6 | 3667.5 | 3645.8 | -21.70 | -0.59 | 208493 | 76.01 | 8129.9 | 2450 | 2026-05-26 10:29:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 813.8 | 824.95 | 811.05 | 813.65 | 816.2 | 2.55 | 0.31 | 71215 | 5.81 | 2026-05-26 10:29:58 | ||
| SJVN Ltd. | SJVN | 74.19 | 75.2 | 73.85 | 74.27 | 75.19 | 0.92 | 1.24 | 742798 | 5.59 | 170.5 | 27.9 | 2026-05-26 10:29:57 |
| SKF India Ltd. | SKFINDIA | 1676 | 1710.8 | 1661.9 | 1679.4 | 1709 | 29.60 | 1.76 | 5059 | 0.86 | 7350 | 1404 | 2026-05-26 10:29:57 |
| Sobha Ltd. | SOBHA | 1395.4 | 1414.9 | 1392.9 | 1395.2 | 1401.8 | 6.60 | 0.47 | 16556 | 2.32 | 2220 | 412.1 | 2026-05-26 10:29:58 |
| Solar Industries India Ltd. | SOLARINDS | 18377 | 18541 | 18329 | 18377 | 18391 | 14.00 | 0.08 | 28924 | 53.19 | 18699 | 3110 | 2026-05-26 10:29:58 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 590.6 | 602.25 | 590.1 | 594.65 | 598.5 | 3.85 | 0.65 | 409492 | 24.51 | 768.65 | 380 | 2026-05-26 10:29:57 |
| Sonata Software Ltd. | SONATSOFTW | 274.15 | 277.5 | 272 | 274.1 | 273.55 | -0.55 | -0.20 | 122165 | 3.34 | 1382.4 | 207.15 | 2026-05-26 10:29:51 |
| SRF Ltd. | SRF | 2729.9 | 2772.9 | 2712 | 2711 | 2763.7 | 52.70 | 1.94 | 336332 | 92.95 | 3325 | 2040 | 2026-05-26 10:29:59 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 525.75 | 527.4 | 522 | 525.65 | 527 | 1.35 | 0.26 | 20659 | 1.09 | 780 | 327.3 | 2026-05-26 10:29:52 |
| State Bank Of India | SBIN | 969.9 | 978.4 | 968 | 969.6 | 974.2 | 4.60 | 0.47 | 5400216 | 526.09 | 1234.7 | 499.35 | 2026-05-26 10:29:58 |
| Steel Authority Of India Ltd. | SAIL | 198.35 | 204.99 | 198.35 | 198.32 | 204.06 | 5.74 | 2.89 | 13988058 | 285.44 | 209.7 | 73.2 | 2026-05-26 10:29:59 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197.6 | 197.99 | 192.64 | 197.05 | 194.8 | -2.25 | -1.14 | 544459 | 10.61 | 828 | 148 | 2026-05-26 10:29:58 |
| Sterlite Technologies Ltd. | STLTECH | 486.35 | 486.35 | 486.35 | 463.2 | 486.35 | 23.15 | 5.00 | 74637 | 3.63 | 486.35 | 58.86 | 2026-05-26 10:29:55 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 482.95 | 489.65 | 478.95 | 478.65 | 487.05 | 8.40 | 1.75 | 99263 | 4.83 | 665 | 341.8 | 2026-05-26 10:29:58 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 237 | 248.75 | 234.35 | 232.99 | 241.62 | 8.63 | 3.70 | 21886019 | 528.81 | 472.8 | 108 | 2026-05-26 10:29:59 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1830 | 1841.8 | 1818.6 | 1840.6 | 1818.6 | -22.00 | -1.20 | 669988 | 121.84 | 1960.35 | 856.8 | 2026-05-26 10:29:59 |
| Sun TV Network Ltd. | SUNTV | 494 | 500.55 | 487.2 | 494.3 | 495.5 | 1.20 | 0.24 | 504782 | 25.01 | 921 | 393.8 | 2026-05-26 10:29:57 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4429.6 | 4507 | 4375 | 4385.2 | 4459.2 | 74.00 | 1.69 | 38305 | 17.08 | 5642 | 1976.25 | 2026-05-26 10:29:52 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 862 | 869.5 | 860 | 857.95 | 865.1 | 7.15 | 0.83 | 10786 | 0.93 | 1505.95 | 730.1 | 2026-05-26 10:29:58 |
| Sunteck Realty Ltd. | SUNTECK | 303.7 | 309.3 | 300.95 | 303.65 | 307.05 | 3.40 | 1.12 | 97206 | 2.98 | 699 | 270.75 | 2026-05-26 10:29:58 |
| Supreme Industries Ltd. | SUPREMEIND | 3609.2 | 3624.9 | 3560 | 3612.9 | 3566.6 | -46.30 | -1.28 | 23910 | 8.53 | 6460 | 1820 | 2026-05-26 10:29:58 |
| Suzlon Energy Ltd. | SUZLON | 53.64 | 55.38 | 53.38 | 53.99 | 55.07 | 1.08 | 2.00 | 69885539 | 384.86 | 86.04 | 6.6 | 2026-05-26 10:29:59 |
| Swan Corp Ltd. | SWANCORP | 321.5 | 326.5 | 320.9 | 322.95 | 325.55 | 2.60 | 0.81 | 153991 | 5.01 | 809.8 | 192.65 | 2026-05-26 10:29:57 |
| Syngene International Ltd. | SYNGENE | 463 | 472.75 | 463 | 462.4 | 468.5 | 6.10 | 1.32 | 155979 | 7.31 | 960.6 | 380 | 2026-05-26 10:29:57 |
| Syrma SGS Technology Ltd. | SYRMA | 1060.6 | 1068.7 | 1053.05 | 1057.25 | 1055.25 | -2.00 | -0.19 | 191189 | 20.18 | 1188 | 248.1 | 2026-05-26 10:29:58 |
| Tamilnad Mercantile Bank Ltd. | TMB | 684.25 | 697.45 | 682.55 | 684.25 | 690 | 5.75 | 0.84 | 22417 | 1.55 | 770 | 399 | 2026-05-26 10:29:59 |
| Tanla Platforms Ltd. | TANLA | 521 | 541.85 | 518.15 | 521.2 | 540.7 | 19.50 | 3.74 | 247840 | 13.40 | 1317.95 | 365.9 | 2026-05-26 10:29:57 |
| Tata Chemicals Ltd. | TATACHEM | 769.95 | 797.8 | 764.55 | 765.95 | 796 | 30.05 | 3.92 | 821980 | 65.43 | 1247.35 | 580.3 | 2026-05-26 10:29:57 |
| Tata Communications Ltd. | TATACOMM | 1935.8 | 1967 | 1888 | 1936 | 1962 | 26.00 | 1.34 | 297845 | 58.44 | 2175 | 1070.35 | 2026-05-26 10:29:58 |
| Tata Consultancy Services Ltd. | TCS | 2308.2 | 2327.9 | 2292 | 2308.2 | 2297 | -11.20 | -0.49 | 718243 | 164.98 | 4592.25 | 2206.4 | 2026-05-26 10:29:58 |
| Tata Consumer Products Ltd. | TATACONSUM | 1191.7 | 1194 | 1174.5 | 1187.2 | 1186.5 | -0.70 | -0.06 | 237940 | 28.23 | 1282.7 | 686.6 | 2026-05-26 10:29:58 |
| Tata Elxsi Ltd. | TATAELXSI | 4310.2 | 4348.9 | 4310 | 4327.2 | 4346.4 | 19.20 | 0.44 | 49723 | 21.61 | 10760 | 3945 | 2026-05-26 10:29:58 |
| Tata Investment Corporation Ltd. | TATAINVEST | 678.7 | 715 | 678 | 678.7 | 700.6 | 21.90 | 3.23 | 1182409 | 82.84 | 11847 | 538.85 | 2026-05-26 10:29:57 |
| Tata Motors Ltd. | TMCV | 394.7 | 398.25 | 393.1 | 395.65 | 393.85 | -1.80 | -0.45 | 1317504 | 51.89 | 2026-05-26 10:29:57 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 373.75 | 384.45 | 371.8 | 373.25 | 384.2 | 10.95 | 2.93 | 7634511 | 293.32 | 1179 | 294.3 | 2026-05-26 10:29:59 |
| Tata Power Company Ltd. | TATAPOWER | 415.25 | 425.95 | 414 | 413.55 | 424.5 | 10.95 | 2.65 | 3846409 | 163.28 | 494.85 | 182.35 | 2026-05-26 10:29:59 |
| Tata Steel Ltd. | TATASTEEL | 209.9 | 211.14 | 209.51 | 210.22 | 210.26 | 0.04 | 0.02 | 6018865 | 126.55 | 224.4 | 95 | 2026-05-26 10:29:57 |
| Tata Technologies Ltd. | TATATECH | 679 | 703 | 675.05 | 677.3 | 701.1 | 23.80 | 3.51 | 1037010 | 72.70 | 2026-05-26 10:29:58 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.8 | 44.39 | 42.63 | 42.86 | 44.09 | 1.23 | 2.87 | 1332405 | 5.87 | 149 | 31.22 | 2026-05-26 10:29:57 |
| Tech Mahindra Ltd. | TECHM | 1433.6 | 1449.7 | 1429.9 | 1435.5 | 1443.3 | 7.80 | 0.54 | 247615 | 35.74 | 1854 | 981.05 | 2026-05-26 10:29:58 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1216.8 | 1250 | 1193 | 1373 | 1202.9 | -170.10 | -12.39 | 1279164 | 153.87 | 1822 | 254 | 2026-05-26 10:29:58 |
| Tejas Networks Ltd. | TEJASNET | 477.95 | 511 | 474.3 | 473.95 | 508.35 | 34.40 | 7.26 | 4916620 | 249.94 | 1495 | 294 | 2026-05-26 10:29:59 |
| The Federal Bank Ltd. | FEDERALBNK | 292 | 292 | 288.65 | 289.25 | 291.75 | 2.50 | 0.86 | 1768053 | 51.58 | 302 | 105.2 | 2026-05-26 10:29:56 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 882 | 899.7 | 882 | 883.05 | 894.05 | 11.00 | 1.25 | 67822 | 6.06 | 1187 | 104 | 2026-05-26 10:29:51 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1650.1 | 1695 | 1643.3 | 1648.6 | 1668.9 | 20.30 | 1.23 | 236804 | 39.52 | 1798 | 478.65 | 2026-05-26 10:29:56 |
| The India Cements Ltd. | INDIACEM | 402.95 | 407.6 | 401.05 | 403.5 | 406.15 | 2.65 | 0.66 | 32052 | 1.30 | 485.8 | 167.2 | 2026-05-26 10:29:47 |
| The Indian Hotels Company Ltd. | INDHOTEL | 663.6 | 665.9 | 659.55 | 663.55 | 660.65 | -2.90 | -0.44 | 259561 | 17.15 | 894.9 | 263.35 | 2026-05-26 10:29:59 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.62 | 141.6 | 139.99 | 140.78 | 141.33 | 0.55 | 0.39 | 570211 | 8.06 | 152.5 | 26.7 | 2026-05-26 10:29:56 |
| The New India Assurance Company Ltd. | NIACL | 166.37 | 167.78 | 164.8 | 166.2 | 165.5 | -0.70 | -0.42 | 340206 | 5.63 | 324.7 | 82.5 | 2026-05-26 10:29:42 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1809.6 | 1819.3 | 1802.4 | 1809.6 | 1816 | 6.40 | 0.35 | 35129 | 6.38 | 4137 | 1186.4 | 2026-05-26 10:29:58 |
| The Ramco Cements Ltd. | RAMCOCEM | 910 | 913.5 | 893.25 | 906.45 | 898.75 | -7.70 | -0.85 | 66164 | 5.95 | 1214.5 | 634.05 | 2026-05-26 10:29:58 |
| Thermax Ltd. | THERMAX | 4476.5 | 4510.7 | 4435 | 4435.7 | 4462.2 | 26.50 | 0.60 | 65030 | 29.02 | 5839.95 | 1830.65 | 2026-05-26 10:29:57 |
| Timken India Ltd. | TIMKEN | 3620 | 3642 | 3615.4 | 3621.2 | 3634.3 | 13.10 | 0.36 | 6132 | 2.23 | 4817.9 | 2202 | 2026-05-26 10:29:58 |
| Titagarh Rail Systems Ltd. | TITAGARH | 836 | 837.6 | 816.85 | 832.1 | 836.05 | 3.95 | 0.47 | 668919 | 55.92 | 1896.95 | 128 | 2026-05-26 10:29:59 |
| Titan Company Ltd. | TITAN | 4151.9 | 4160 | 4116.2 | 4159.2 | 4155.9 | -3.30 | -0.08 | 157139 | 65.31 | 4605 | 2269.6 | 2026-05-26 10:29:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4572.3 | 4595.2 | 4493.3 | 4572.6 | 4503.4 | -69.20 | -1.51 | 55461 | 24.98 | 4712.9 | 1445.55 | 2026-05-26 10:29:57 |
| Torrent Power Ltd. | TORNTPOWER | 1475.9 | 1489 | 1473.8 | 1474.6 | 1481.1 | 6.50 | 0.44 | 89895 | 13.31 | 2037 | 430.85 | 2026-05-26 10:29:57 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 314.45 | 326.4 | 312.45 | 314 | 323.95 | 9.95 | 3.17 | 1664304 | 53.92 | 1278 | 32.45 | 2026-05-26 10:29:57 |
| Trent Ltd. | TRENT | 4290 | 4310.3 | 4254.5 | 4300 | 4291.9 | -8.10 | -0.19 | 161304 | 69.23 | 8345 | 1155 | 2026-05-26 10:29:59 |
| Trident Ltd. | TRIDENT | 24.6 | 24.85 | 24.46 | 24.58 | 24.84 | 0.26 | 1.06 | 1591330 | 3.95 | 52.9 | 21.98 | 2026-05-26 10:29:57 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 377.15 | 381.9 | 374.2 | 377.35 | 381 | 3.65 | 0.97 | 64964 | 2.48 | 536 | 217.6 | 2026-05-26 10:29:51 |
| Triveni Turbine Ltd. | TRITURBINE | 692.75 | 697.05 | 685 | 692.75 | 692.45 | -0.30 | -0.04 | 286181 | 19.82 | 885 | 188.1 | 2026-05-26 10:29:57 |
| Tube Investments of India Ltd. | TIINDIA | 3047.5 | 3072.7 | 3040.1 | 3047.6 | 3055 | 7.40 | 0.24 | 69228 | 21.15 | 4810.8 | 2034.05 | 2026-05-26 10:29:57 |
| TVS Motor Company Ltd. | TVSMOTOR | 3469.5 | 3469.5 | 3436.4 | 3469.5 | 3447.9 | -21.60 | -0.62 | 183697 | 63.34 | 3970 | 925 | 2026-05-26 10:29:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 125 | 126.85 | 123.33 | 120.81 | 124.9 | 4.09 | 3.39 | 845535 | 10.56 | 2026-05-26 10:29:56 | ||
| UCO Bank | UCOBANK | 25.54 | 25.8 | 25.42 | 25.54 | 25.67 | 0.13 | 0.51 | 1658906 | 4.26 | 70.65 | 11.3 | 2026-05-26 10:29:57 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.87 | 55.6 | 54.5 | 54.87 | 55.05 | 0.18 | 0.33 | 3042958 | 16.75 | 68 | 19.4 | 2026-05-26 10:29:57 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11690 | 11749 | 11611 | 11726 | 11688 | -38.00 | -0.32 | 51068 | 59.69 | 13110 | 6005 | 2026-05-26 10:29:57 |
| Union Bank Of India | UNIONBANK | 170.96 | 170.96 | 168.71 | 168.87 | 169.22 | 0.35 | 0.21 | 4929773 | 83.42 | 205.49 | 38.3 | 2026-05-26 10:29:57 |
| United Breweries Ltd. | UBL | 1325 | 1344.9 | 1318.5 | 1323.5 | 1344.7 | 21.20 | 1.60 | 385095 | 51.78 | 2299.7 | 1312.7 | 2026-05-26 10:29:59 |
| United Spirits Ltd. | UNITDSPR | 1284.1 | 1294.2 | 1276.3 | 1284.1 | 1293.3 | 9.20 | 0.72 | 108394 | 14.02 | 1700 | 730.55 | 2026-05-26 10:29:57 |
| UNO Minda Ltd. | UNOMINDA | 1118 | 1123.9 | 1110.1 | 1118.5 | 1121 | 2.50 | 0.22 | 102711 | 11.51 | 1382 | 435 | 2026-05-26 10:29:59 |
| UPL Ltd. | UPL | 654 | 661.6 | 652.4 | 652.3 | 656.55 | 4.25 | 0.65 | 515560 | 33.85 | 812.2 | 451.85 | 2026-05-26 10:29:57 |
| Usha Martin Ltd. | USHAMART | 478.3 | 482.4 | 471.4 | 473.9 | 481.2 | 7.30 | 1.54 | 188049 | 9.05 | 497.1 | 115.2 | 2026-05-26 10:29:57 |
| UTI Asset Management Company Ltd. | UTIAMC | 963.9 | 967 | 958.15 | 957.7 | 965.2 | 7.50 | 0.78 | 13164 | 1.27 | 1494.8 | 608 | 2026-05-26 10:29:52 |
| V-Guard Industries Ltd. | VGUARD | 306 | 314.4 | 305 | 306.6 | 313.45 | 6.85 | 2.23 | 124228 | 3.89 | 577.45 | 224.95 | 2026-05-26 10:29:58 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 234.49 | 226 | 229.22 | 231.72 | 2.50 | 1.09 | 149186 | 3.46 | 542.4 | 174.13 | 2026-05-26 10:29:53 |
| Vardhman Textiles Ltd. | VTL | 601.4 | 607.8 | 600.5 | 601.4 | 602.65 | 1.25 | 0.21 | 44807 | 2.70 | 647 | 270 | 2026-05-26 10:29:53 |
| Varroc Engineering Ltd. | VARROC | 581.85 | 589 | 580.5 | 581.85 | 585.45 | 3.60 | 0.62 | 25537 | 1.50 | 716.9 | 239.45 | 2026-05-26 10:29:47 |
| Varun Beverages Ltd. | VBL | 529.15 | 533.45 | 526.55 | 530.7 | 530.45 | -0.25 | -0.05 | 1187977 | 63.02 | 1702.8 | 381 | 2026-05-26 10:29:57 |
| Vedant Fashions Ltd. | MANYAVAR | 419.1 | 421 | 416.1 | 419.15 | 419.45 | 0.30 | 0.07 | 15637 | 0.66 | 1512 | 329.2 | 2026-05-26 10:29:59 |
| Vedanta Ltd. | VEDL | 332.5 | 346.75 | 332.15 | 332.5 | 346.25 | 13.75 | 4.14 | 17026634 | 589.55 | 795 | 208.1 | 2026-05-26 10:29:59 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1220.4 | 1273.7 | 1220.4 | 1220.4 | 1262.4 | 42.00 | 3.44 | 80250 | 10.13 | 1379.3 | 342.85 | 2026-05-26 10:29:59 |
| VIP Industries Ltd. | VIPIND | 306 | 308.9 | 303.65 | 306.85 | 306 | -0.85 | -0.28 | 74046 | 2.27 | 765 | 248.35 | 2026-05-26 10:29:57 |
| Vishal Mega Mart Ltd. | VMM | 122.63 | 122.63 | 120.77 | 121.05 | 121.49 | 0.44 | 0.36 | 1017804 | 12.37 | 2026-05-26 10:29:59 | ||
| Vodafone Idea Ltd. | IDEA | 14.09 | 14.17 | 14.01 | 14.04 | 14.08 | 0.04 | 0.28 | 197522648 | 278.11 | 19.18 | 5.7 | 2026-05-26 10:29:59 |
| Voltas Ltd. | VOLTAS | 1285.1 | 1288.9 | 1275.7 | 1284 | 1281.2 | -2.80 | -0.22 | 89691 | 11.49 | 1944.9 | 737.2 | 2026-05-26 10:29:58 |
| Waaree Energies Ltd. | WAAREEENER | 2996 | 3102 | 2995.1 | 2984.2 | 3081.5 | 97.30 | 3.26 | 926704 | 285.56 | 2026-05-26 10:29:57 | ||
| Welspun Corp Ltd. | WELCORP | 1294.9 | 1337.8 | 1290.1 | 1297.6 | 1332.6 | 35.00 | 2.70 | 229880 | 30.63 | 1377.4 | 177.65 | 2026-05-26 10:29:57 |
| Welspun Living Ltd. | WELSPUNLIV | 138.64 | 141.99 | 138.5 | 138.62 | 140.81 | 2.19 | 1.58 | 322071 | 4.54 | 212.95 | 62 | 2026-05-26 10:29:57 |
| Westlife Foodworld Ltd | WESTLIFE | 466.5 | 473 | 464.05 | 467 | 468 | 1.00 | 0.21 | 6196 | 0.29 | 1024.95 | 398.4 | 2026-05-26 10:29:46 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 855.2 | 871 | 852.05 | 855.1 | 854.1 | -1.00 | -0.12 | 52527 | 4.49 | 2449.7 | 756.85 | 2026-05-26 10:29:57 |
| Wipro Ltd. | WIPRO | 206.99 | 208.69 | 206.16 | 206.84 | 207.49 | 0.65 | 0.31 | 10392354 | 215.63 | 596 | 186.5 | 2026-05-26 10:29:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1646 | 1709 | 1633.6 | 1637.6 | 1693.2 | 55.60 | 3.40 | 1316478 | 222.91 | 1868.8 | 145.15 | 2026-05-26 10:29:57 |
| Yes Bank Ltd. | YESBANK | 22.35 | 22.49 | 22.2 | 22.29 | 22.47 | 0.18 | 0.81 | 25333512 | 56.92 | 32.85 | 14.4 | 2026-05-26 10:29:57 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.08 | 84.59 | 82.82 | 82.68 | 83.71 | 1.03 | 1.25 | 2823771 | 23.64 | 292 | 68 | 2026-05-26 10:29:57 |
| Zensar Technologies Ltd. | ZENSARTECH | 493.05 | 499 | 491.75 | 493.05 | 492.35 | -0.70 | -0.14 | 115818 | 5.70 | 984.95 | 201.5 | 2026-05-26 10:29:58 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14993 | 15349 | 14979 | 14993 | 15120 | 127.00 | 0.85 | 3688 | 5.58 | 18250 | 8638.55 | 2026-05-26 10:29:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1074 | 1079.6 | 1066.35 | 1072.95 | 1073.45 | 0.50 | 0.05 | 403950 | 43.36 | 1324.3 | 350.25 | 2026-05-26 10:29:57 |