Select Exchange & Index:
NIFTY500
23523.95
updated on: 18-Aug-2026 [09:34]
Advances - 225 |
Declines - 317 |
Unchanged - 2
Overview
| Open | 23521.85 | Prev. Close | 23564.45 |
|---|---|---|---|
| Day High | 23555.30 | 52 Week High | 24144.20 |
| Day Low | 23509.95 | 52 Week Low | 20385.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 34910 | 35220 | 310.00 | 0.89 |
| Aavas Financiers Ltd. | 1389.8 | 1390.1 | 0.30 | 0.02 |
| ABB India Ltd. | 7660 | 7726 | 66.00 | 0.86 |
| Action Construction Equipment Ltd. | 1113.7 | 1141 | 27.30 | 2.45 |
| Adani Energy Solutions Ltd. | 1589.1 | 1594.8 | 5.70 | 0.36 |
| Adani Enterprises Ltd. | 3007.3 | 3017.9 | 10.60 | 0.35 |
| Adani Power Ltd. | 203.56 | 204.58 | 1.02 | 0.50 |
| Adani Total Gas Ltd. | 646.9 | 648.4 | 1.50 | 0.23 |
| Aegis Logistics Ltd. | 1287.2 | 1358 | 70.80 | 5.50 |
| Aegis Vopak Terminals Ltd. | 269.5 | 276.05 | 6.55 | 2.43 |
| Aether Industries Ltd. | 1605.7 | 1623.9 | 18.20 | 1.13 |
| Afcons Infrastructure Ltd. | 271.7 | 272 | 0.30 | 0.11 |
| Affle 3i Ltd. | 1703.9 | 1706.9 | 3.00 | 0.18 |
| Ajanta Pharma Ltd. | 3718.2 | 3775 | 56.80 | 1.53 |
| Akums Drugs & Pharmaceuticals Ltd. | 744 | 751.15 | 7.15 | 0.96 |
| Alembic Pharmaceuticals Ltd. | 822.45 | 834.85 | 12.40 | 1.51 |
| Alkem Laboratories Ltd. | 5374 | 5449.5 | 75.50 | 1.40 |
| Amber Enterprises India Ltd. | 7259 | 7361 | 102.00 | 1.41 |
| Anand Rathi Wealth Ltd. | 2176 | 2182.5 | 6.50 | 0.30 |
| Anupam Rasayan India Ltd. | 1196.9 | 1205 | 8.10 | 0.68 |
| APL Apollo Tubes Ltd. | 2081.3 | 2092 | 10.70 | 0.51 |
| Apollo Hospitals Enterprise Ltd. | 8825.5 | 8829.5 | 4.00 | 0.05 |
| Apollo Tyres Ltd. | 436.7 | 437.9 | 1.20 | 0.27 |
| Aptus Value Housing Finance India Ltd. | 255.2 | 258.25 | 3.05 | 1.20 |
| Asahi India Glass Ltd. | 931.2 | 936.85 | 5.65 | 0.61 |
| Astrazeneca Pharma India Ltd. | 7640.5 | 7730 | 89.50 | 1.17 |
| Ather Energy Ltd. | 1485.2 | 1492.7 | 7.50 | 0.50 |
| Aurobindo Pharma Ltd. | 1627.2 | 1642.4 | 15.20 | 0.93 |
| Authum Investment & Infrastructure Ltd. | 551.5 | 554.15 | 2.65 | 0.48 |
| Axis Bank Ltd. | 1227.3 | 1232.8 | 5.50 | 0.45 |
| Bajaj Auto Ltd. | 11663 | 11735 | 72.00 | 0.62 |
| Bajaj Finance Ltd. | 1089.3 | 1092.5 | 3.20 | 0.29 |
| Bajaj Housing Finance Ltd. | 84 | 84.76 | 0.76 | 0.90 |
| Balaji Amines Ltd. | 2125.2 | 2127 | 1.80 | 0.08 |
| Balrampur Chini Mills Ltd. | 655.75 | 661.55 | 5.80 | 0.88 |
| Bank Of Maharashtra | 81.1 | 81.5 | 0.40 | 0.49 |
| Belrise Industries Ltd. | 236.09 | 236.21 | 0.12 | 0.05 |
| BEML Ltd. | 1908.5 | 1937.8 | 29.30 | 1.54 |
| Bharat Electronics Ltd. | 412.45 | 413 | 0.55 | 0.13 |
| Biocon Ltd. | 412 | 413.4 | 1.40 | 0.34 |
| BLS International Services Ltd. | 272.56 | 276.35 | 3.79 | 1.39 |
| Blue Jet Healthcare Ltd. | 593.2 | 594.1 | 0.90 | 0.15 |
| Bombay Burmah Trading Corporation Ltd. | 1463.6 | 1467.7 | 4.10 | 0.28 |
| Borosil Renewables Ltd. | 569.9 | 573.85 | 3.95 | 0.69 |
| Bosch Ltd. | 46970 | 47350 | 380.00 | 0.81 |
| Brainbees Solutions Ltd. | 208.41 | 209.71 | 1.30 | 0.62 |
| Britannia Industries Ltd. | 5521 | 5527.5 | 6.50 | 0.12 |
| Caplin Point Laboratories Ltd. | 2522 | 2532.7 | 10.70 | 0.42 |
| Capri Global Capital Ltd. | 226.24 | 227.52 | 1.28 | 0.57 |
| Carborundum Universal Ltd. | 1122.7 | 1131 | 8.30 | 0.74 |
| Castrol India Ltd. | 187.55 | 187.85 | 0.30 | 0.16 |
| CCL Products (India) Ltd. | 1130.4 | 1137.8 | 7.40 | 0.65 |
| Ceat Ltd. | 3608.5 | 3618.6 | 10.10 | 0.28 |
| Century Plyboards (India) Ltd. | 750.7 | 753.3 | 2.60 | 0.35 |
| Chemplast Sanmar Ltd. | 181.73 | 181.77 | 0.04 | 0.02 |
| Chennai Petroleum Corporation Ltd. | 1382.4 | 1434 | 51.60 | 3.73 |
| Choice International Ltd. | 803.8 | 806.15 | 2.35 | 0.29 |
| Cholamandalam Financial Holdings Ltd. | 1576.4 | 1579.1 | 2.70 | 0.17 |
| Cipla Ltd. | 1431.5 | 1432.4 | 0.90 | 0.06 |
| City Union Bank Ltd. | 215.2 | 217.7 | 2.50 | 1.16 |
| Coal India Ltd. | 408.45 | 410.1 | 1.65 | 0.40 |
| Cochin Shipyard Ltd. | 1457.8 | 1482.5 | 24.70 | 1.69 |
| Cohance Lifesciences Ltd. | 444.75 | 456.8 | 12.05 | 2.71 |
| Concord Biotech Ltd. | 1515 | 1528.4 | 13.40 | 0.88 |
| Craftsman Automation Ltd. | 10480 | 10610 | 130.00 | 1.24 |
| CreditAccess Grameen Ltd. | 1538.6 | 1541.9 | 3.30 | 0.21 |
| Cummins India Ltd. | 5450 | 5466 | 16.00 | 0.29 |
| Data Patterns (India) Ltd. | 4528.7 | 4632.7 | 104.00 | 2.30 |
| DCM Shriram Ltd. | 1018.4 | 1025 | 6.60 | 0.65 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1502.7 | 1509.1 | 6.40 | 0.43 |
| Divi's Laboratories Ltd. | 8481.5 | 8596 | 114.50 | 1.35 |
| Dixon Technologies (India) Ltd. | 14025 | 14330 | 305.00 | 2.17 |
| Dr. Lal Pathlabs Ltd. | 1877.3 | 1879.4 | 2.10 | 0.11 |
| Easy Trip Planners Ltd. | 6.13 | 6.19 | 0.06 | 0.98 |
| Eicher Motors Ltd. | 8050 | 8071 | 21.00 | 0.26 |
| Elecon Engineering Company Ltd. | 438.25 | 440.05 | 1.80 | 0.41 |
| Elgi Equipments Ltd. | 624.2 | 624.5 | 0.30 | 0.05 |
| Endurance Technologies Ltd. | 2978.2 | 2995 | 16.80 | 0.56 |
| Engineers India Ltd. | 240.18 | 245.05 | 4.87 | 2.03 |
| EPL Ltd. | 242.99 | 244.15 | 1.16 | 0.48 |
| Eternal Ltd. | 318 | 319 | 1.00 | 0.31 |
| Finolex Industries Ltd. | 159.36 | 159.82 | 0.46 | 0.29 |
| Fortis Healthcare Ltd. | 908.75 | 915.95 | 7.20 | 0.79 |
| GAIL (India) Ltd. | 172.1 | 172.27 | 0.17 | 0.10 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2600.1 | 2640.7 | 40.60 | 1.56 |
| General Insurance Corporation of India | 355.5 | 357.5 | 2.00 | 0.56 |
| Gland Pharma Ltd. | 2910.2 | 2912.9 | 2.70 | 0.09 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2702.9 | 2703.2 | 0.30 | 0.01 |
| Global Health Ltd. | 1415.1 | 1418 | 2.90 | 0.20 |
| GMR Airports Ltd. | 101.31 | 101.43 | 0.12 | 0.12 |
| Graphite India Ltd. | 729.5 | 731.7 | 2.20 | 0.30 |
| Grasim Industries Ltd. | 3250.5 | 3268.8 | 18.30 | 0.56 |
| Gujarat Mineral Development Corporation Ltd. | 574 | 579.4 | 5.40 | 0.94 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 600.65 | 607.2 | 6.55 | 1.09 |
| Gujarat Pipavav Port Ltd. | 159.57 | 163.18 | 3.61 | 2.26 |
| Happy Forgings Ltd. | 2198.1 | 2266.4 | 68.30 | 3.11 |
| Havells India Ltd. | 1299 | 1301.6 | 2.60 | 0.20 |
| HEG Ltd. | 698.3 | 704.2 | 5.90 | 0.84 |
| HFCL Ltd. | 219.5 | 225.83 | 6.33 | 2.88 |
| Hindustan Aeronautics Ltd. | 5059 | 5093.1 | 34.10 | 0.67 |
| Hitachi Energy India Ltd. | 35450 | 35520 | 70.00 | 0.20 |
| Hyundai Motor India Ltd. | 2190 | 2207.6 | 17.60 | 0.80 |
| IIFL Finance Ltd. | 630.05 | 636.6 | 6.55 | 1.04 |
| Indiamart Intermesh Ltd. | 1770 | 1781 | 11.00 | 0.62 |
| Indian Oil Corporation Ltd. | 138.61 | 139.03 | 0.42 | 0.30 |
| IndusInd Bank Ltd. | 1010.6 | 1016.3 | 5.70 | 0.56 |
| Inox India Ltd. | 1950.8 | 1963.3 | 12.50 | 0.64 |
| Ipca Laboratories Ltd. | 1884.6 | 1903.5 | 18.90 | 1.00 |
| JBM Auto Ltd. | 621.35 | 622.5 | 1.15 | 0.19 |
| JK Cement Ltd. | 5340 | 5365 | 25.00 | 0.47 |
| JK Tyre & Industries Ltd. | 382 | 382.35 | 0.35 | 0.09 |
| JSW Steel Ltd. | 1277.8 | 1282 | 4.20 | 0.33 |
| Jubilant Ingrevia Ltd. | 732.8 | 736.1 | 3.30 | 0.45 |
| Jyoti CNC Automation Ltd. | 857.95 | 872.1 | 14.15 | 1.65 |
| Kaynes Technology India Ltd. | 3651 | 3707.2 | 56.20 | 1.54 |
| Krishna Institute of Medical Sciences Ltd | 800.4 | 806.4 | 6.00 | 0.75 |
| L&T Technology Services Ltd. | 3528.5 | 3540.1 | 11.60 | 0.33 |
| Laxmi Organic Industries Ltd. | 179.66 | 180.5 | 0.84 | 0.47 |
| Leela Palaces Hotels & Resorts Ltd. | 503 | 507.4 | 4.40 | 0.87 |
| Life Insurance Corporation of India | 410 | 413.6 | 3.60 | 0.88 |
| Linde India Ltd. | 6732 | 6740.5 | 8.50 | 0.13 |
| Maharashtra Seamless Ltd. | 622 | 626.35 | 4.35 | 0.70 |
| Mahindra & Mahindra Ltd. | 3390.4 | 3416.9 | 26.50 | 0.78 |
| Mangalore Refinery And Petrochemicals Ltd. | 177.15 | 184.31 | 7.16 | 4.04 |
| Maruti Suzuki India Ltd. | 13760 | 13860 | 100.00 | 0.73 |
| Metro Brands Ltd. | 942.8 | 943.8 | 1.00 | 0.11 |
| Minda Corporation Ltd. | 725.15 | 756.4 | 31.25 | 4.31 |
| MMTC Ltd. | 63.81 | 63.87 | 0.06 | 0.09 |
| Motherson Sumi Wiring India Ltd. | 40.33 | 40.39 | 0.06 | 0.15 |
| MRF Ltd. | 133015 | 133495 | 480.00 | 0.36 |
| MTAR Technologies Ltd. | 7057 | 7096 | 39.00 | 0.55 |
| Multi Commodity Exchange Of India Ltd. | 2933.1 | 2949 | 15.90 | 0.54 |
| Natco Pharma Ltd. | 889.8 | 896.2 | 6.40 | 0.72 |
| National Aluminium Company Ltd. | 387.55 | 389 | 1.45 | 0.37 |
| Nava Ltd. | 559.65 | 562.35 | 2.70 | 0.48 |
| Navin Fluorine International Ltd. | 8151 | 8239 | 88.00 | 1.08 |
| NCC Ltd. | 139.4 | 139.72 | 0.32 | 0.23 |
| Nestle India Ltd. | 1470 | 1471.8 | 1.80 | 0.12 |
| Netweb Technologies India Ltd. | 5212.4 | 5284.8 | 72.40 | 1.39 |
| Neuland Laboratories Ltd. | 23661 | 23702 | 41.00 | 0.17 |
| NTPC Green Energy Ltd. | 92.14 | 92.19 | 0.05 | 0.05 |
| NTPC Ltd. | 337 | 337.3 | 0.30 | 0.09 |
| Oil & Natural Gas Corporation Ltd. | 238.49 | 240.9 | 2.41 | 1.01 |
| Oil India Ltd. | 474.65 | 485 | 10.35 | 2.18 |
| Olectra Greentech Ltd. | 1320.1 | 1324.7 | 4.60 | 0.35 |
| Onesource Specialty Pharma Ltd. | 1558.2 | 1559.2 | 1.00 | 0.06 |
| PB Fintech Ltd. | 1728.1 | 1735.2 | 7.10 | 0.41 |
| PCBL Chemical Ltd. | 315.45 | 322.4 | 6.95 | 2.20 |
| Petronet LNG Ltd. | 281.8 | 283.4 | 1.60 | 0.57 |
| Piramal Pharma Ltd. | 204.73 | 208.22 | 3.49 | 1.70 |
| Poly Medicure Ltd. | 1733.6 | 1746 | 12.40 | 0.72 |
| Poonawalla Fincorp Ltd. | 497.45 | 501.3 | 3.85 | 0.77 |
| Power Finance Corporation Ltd. | 374.4 | 375.9 | 1.50 | 0.40 |
| Power Grid Corporation Of India Ltd. | 266.15 | 266.6 | 0.45 | 0.17 |
| Praj Industries Ltd. | 334.05 | 340.6 | 6.55 | 1.96 |
| Premier Energies Ltd. | 1015.5 | 1024.8 | 9.30 | 0.92 |
| Prince Pipes and Fittings Ltd. | 284.25 | 286.15 | 1.90 | 0.67 |
| PVR Inox Ltd. | 1192 | 1214 | 22.00 | 1.85 |
| Rajesh Exports Ltd. | 82.59 | 82.8 | 0.21 | 0.25 |
| Ratnamani Metals & Tubes Ltd. | 2353.6 | 2385 | 31.40 | 1.33 |
| Raymond Ltd. | 647.85 | 654 | 6.15 | 0.95 |
| REC Ltd. | 340 | 340.75 | 0.75 | 0.22 |
| Redington Ltd. | 332.8 | 333.15 | 0.35 | 0.11 |
| Reliance Industries Ltd. | 1316 | 1323.4 | 7.40 | 0.56 |
| Restaurant Brands Asia Ltd. | 99.59 | 103.3 | 3.71 | 3.73 |
| RR Kabel Ltd. | 2748.6 | 2866.6 | 118.00 | 4.29 |
| Safari Industries (India) Ltd. | 1497.3 | 1497.9 | 0.60 | 0.04 |
| Samvardhana Motherson International Ltd. | 168.06 | 170.16 | 2.10 | 1.25 |
| Sanofi India Ltd. | 3197.4 | 3199.2 | 1.80 | 0.06 |
| Schaeffler India Ltd. | 4028.9 | 4054.3 | 25.40 | 0.63 |
| Schneider Electric Infrastructure Ltd. | 1212.2 | 1252 | 39.80 | 3.28 |
| Shree Cement Ltd. | 24535 | 24585 | 50.00 | 0.20 |
| Shree Renuka Sugars Ltd. | 23 | 23.9 | 0.90 | 3.91 |
| Shyam Metalics And Energy Ltd. | 986.9 | 996.5 | 9.60 | 0.97 |
| Siemens Energy India Ltd. | 3605.7 | 3613.5 | 7.80 | 0.22 |
| Siemens Ltd. | 3943 | 3965.7 | 22.70 | 0.58 |
| SJVN Ltd. | 66.56 | 66.65 | 0.09 | 0.14 |
| SKF India Ltd. | 1652.8 | 1667.5 | 14.70 | 0.89 |
| Sobha Ltd. | 1321 | 1322.2 | 1.20 | 0.09 |
| Solar Industries India Ltd. | 20000 | 20289 | 289.00 | 1.45 |
| Sona BLW Precision Forgings Ltd. | 805.1 | 820.25 | 15.15 | 1.88 |
| SRF Ltd. | 2616 | 2620.6 | 4.60 | 0.18 |
| Sterlite Technologies Ltd. | 642.45 | 659 | 16.55 | 2.58 |
| Sun Pharma Advanced Research Company Ltd. | 197.36 | 197.89 | 0.53 | 0.27 |
| Sun Pharmaceutical Industries Ltd. | 1882 | 1890.4 | 8.40 | 0.45 |
| Sundaram Finance Ltd. | 4523.9 | 4579.1 | 55.20 | 1.22 |
| Sundram Fasteners Ltd. | 1214.75 | 1227.25 | 12.50 | 1.03 |
| Supreme Industries Ltd. | 3590 | 3603.1 | 13.10 | 0.36 |
| Swan Corp Ltd. | 305.2 | 305.8 | 0.60 | 0.20 |
| Syngene International Ltd. | 403 | 404.25 | 1.25 | 0.31 |
| Syrma SGS Technology Ltd. | 1467.9 | 1510.6 | 42.70 | 2.91 |
| Tata Chemicals Ltd. | 662.9 | 663.7 | 0.80 | 0.12 |
| Tata Investment Corporation Ltd. | 654.55 | 654.6 | 0.05 | 0.01 |
| Tata Steel Ltd. | 186 | 186.78 | 0.78 | 0.42 |
| Techno Electric & Engineering Company Ltd. | 959.15 | 964 | 4.85 | 0.51 |
| Tejas Networks Ltd. | 522.85 | 526.35 | 3.50 | 0.67 |
| The Fertilisers And Chemicals Travancore Ltd. | 793.25 | 795 | 1.75 | 0.22 |
| The Great Eastern Shipping Company Ltd. | 1274.9 | 1313.6 | 38.70 | 3.04 |
| The India Cements Ltd. | 376.15 | 376.2 | 0.05 | 0.01 |
| The Jammu & Kashmir Bank Ltd. | 147.97 | 148.3 | 0.33 | 0.22 |
| Timken India Ltd. | 3290.5 | 3313 | 22.50 | 0.68 |
| Titan Company Ltd. | 5068.5 | 5074.2 | 5.70 | 0.11 |
| Torrent Pharmaceuticals Ltd. | 4900 | 4928 | 28.00 | 0.57 |
| Transformers & Rectifiers (India) Ltd. | 296.3 | 299.2 | 2.90 | 0.98 |
| Trident Ltd. | 24.57 | 24.78 | 0.21 | 0.85 |
| Triveni Engineering & Industries Ltd. | 279.64 | 281.92 | 2.28 | 0.82 |
| Tube Investments of India Ltd. | 2741.4 | 2839.5 | 98.10 | 3.58 |
| TVS Motor Company Ltd. | 4385.9 | 4391 | 5.10 | 0.12 |
| TVS Supply Chain Solutions Ltd. | 121.48 | 122.35 | 0.87 | 0.72 |
| United Breweries Ltd. | 1367.9 | 1370.6 | 2.70 | 0.20 |
| UNO Minda Ltd. | 1269.9 | 1275.7 | 5.80 | 0.46 |
| Usha Martin Ltd. | 498.05 | 500.55 | 2.50 | 0.50 |
| V-Guard Industries Ltd. | 343.95 | 344.1 | 0.15 | 0.04 |
| Vaibhav Global Ltd. | 226.45 | 226.9 | 0.45 | 0.20 |
| Varroc Engineering Ltd. | 847.75 | 848.5 | 0.75 | 0.09 |
| Varun Beverages Ltd. | 433.85 | 443 | 9.15 | 2.11 |
| VIP Industries Ltd. | 300.5 | 300.8 | 0.30 | 0.10 |
| Vishal Mega Mart Ltd. | 105.5 | 105.58 | 0.08 | 0.08 |
| Waaree Energies Ltd. | 2707 | 2712.4 | 5.40 | 0.20 |
| Welspun Corp Ltd. | 1882 | 1910.9 | 28.90 | 1.54 |
| Welspun Living Ltd. | 168.15 | 179.09 | 10.94 | 6.51 |
| Westlife Foodworld Ltd | 579.6 | 584.3 | 4.70 | 0.81 |
| Whirlpool Of India Ltd. | 777.35 | 780.9 | 3.55 | 0.46 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2623.7 | 2627.1 | 3.40 | 0.13 |
| Zydus Lifesciences Ltd. | 1131.5 | 1136.5 | 5.00 | 0.44 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1173 | 1158 | -15.00 | -1.28 |
| Aarti Industries Ltd. | 526.7 | 524.25 | -2.45 | -0.47 |
| Abbott India Ltd. | 26905 | 26800 | -105.00 | -0.39 |
| ACC Ltd. | 1316.6 | 1309.4 | -7.20 | -0.55 |
| Adani Green Energy Ltd. | 1327.6 | 1321 | -6.60 | -0.50 |
| Adani Ports and Special Economic Zone Ltd. | 1691 | 1683.4 | -7.60 | -0.45 |
| Aditya Birla Capital Ltd. | 398.7 | 394.95 | -3.75 | -0.94 |
| Aditya Birla Fashion and Retail Ltd. | 55.29 | 55.07 | -0.22 | -0.40 |
| Aditya Birla Lifestyle Brands Ltd. | 89.92 | 89.59 | -0.33 | -0.37 |
| Aditya Birla Real Estate Ltd. | 1402.1 | 1383 | -19.10 | -1.36 |
| Aditya Birla Sun Life AMC Ltd. | 1019 | 1013.1 | -5.90 | -0.58 |
| AIA Engineering Ltd. | 4383.6 | 4361.8 | -21.80 | -0.50 |
| Alkyl Amines Chemicals Ltd. | 1920.1 | 1912 | -8.10 | -0.42 |
| Allcargo Logistics Ltd. | 10.06 | 10.02 | -0.04 | -0.40 |
| Alok Industries Ltd. | 11.53 | 11.51 | -0.02 | -0.17 |
| Amara Raja Energy & Mobility Ltd. | 945.7 | 941 | -4.70 | -0.50 |
| Ambuja Cements Ltd. | 415.25 | 413 | -2.25 | -0.54 |
| Angel One Ltd. | 293.5 | 285.7 | -7.80 | -2.66 |
| Apar Industries Ltd. | 16524 | 16249 | -275.00 | -1.66 |
| Archean Chemical Industries Ltd. | 515.35 | 512.55 | -2.80 | -0.54 |
| Ashok Leyland Ltd. | 177.1 | 176.18 | -0.92 | -0.52 |
| Asian Paints Ltd. | 2687.5 | 2654 | -33.50 | -1.25 |
| Aster DM Quality Care Ltd. | 819.75 | 819.15 | -0.60 | -0.07 |
| Astral Ltd. | 1538.3 | 1529.8 | -8.50 | -0.55 |
| Atul Ltd. | 6721 | 6653.5 | -67.50 | -1.00 |
| AU Small Finance Bank Ltd. | 1072.2 | 1069.8 | -2.40 | -0.22 |
| Avanti Feeds Ltd. | 875.6 | 874.3 | -1.30 | -0.15 |
| Avenue Supermarts Ltd. | 3995 | 3953 | -42.00 | -1.05 |
| AWL Agri Business Ltd. | 193.34 | 192.09 | -1.25 | -0.65 |
| Bajaj Finserv Ltd. | 2005 | 2002.5 | -2.50 | -0.12 |
| Bajaj Holdings & Investment Ltd. | 11379 | 11355 | -24.00 | -0.21 |
| Balkrishna Industries Ltd. | 2407.2 | 2399.6 | -7.60 | -0.32 |
| Bandhan Bank Ltd. | 173.25 | 172.58 | -0.67 | -0.39 |
| Bank Of Baroda | 246.55 | 245.65 | -0.90 | -0.37 |
| Bank Of India | 143.75 | 142.82 | -0.93 | -0.65 |
| BASF India Ltd. | 4041.2 | 4017 | -24.20 | -0.60 |
| Bata India Ltd. | 758.1 | 749.3 | -8.80 | -1.16 |
| Bayer CropScience Ltd. | 4099.2 | 4096.3 | -2.90 | -0.07 |
| Berger Paints India Ltd. | 549.35 | 541.75 | -7.60 | -1.38 |
| Bharat Dynamics Ltd. | 1380 | 1374.1 | -5.90 | -0.43 |
| Bharat Forge Ltd. | 2093 | 2082.7 | -10.30 | -0.49 |
| Bharat Heavy Electricals Ltd. | 435.95 | 432 | -3.95 | -0.91 |
| Bharat Petroleum Corporation Ltd. | 316.65 | 316.35 | -0.30 | -0.09 |
| Bharti Airtel Ltd. | 1969.3 | 1937.6 | -31.70 | -1.61 |
| Bikaji Foods International Ltd. | 613.65 | 612.05 | -1.60 | -0.26 |
| Birla Corporation Ltd. | 901.8 | 897.55 | -4.25 | -0.47 |
| Birlasoft Ltd. | 310.8 | 308.9 | -1.90 | -0.61 |
| Blue Dart Express Ltd. | 5125 | 5106 | -19.00 | -0.37 |
| Blue Star Ltd. | 1508.1 | 1505.5 | -2.60 | -0.17 |
| Brigade Enterprises Ltd. | 593.7 | 590.1 | -3.60 | -0.61 |
| BSE Ltd. | 3332 | 3265.2 | -66.80 | -2.00 |
| Campus Activewear Ltd. | 217.92 | 217.65 | -0.27 | -0.12 |
| Can Fin Homes Ltd. | 814.35 | 812 | -2.35 | -0.29 |
| Canara Bank | 131.1 | 130.01 | -1.09 | -0.83 |
| CE Info Systems Ltd. | 991.7 | 988.8 | -2.90 | -0.29 |
| Cello World Ltd. | 369.6 | 366.5 | -3.10 | -0.84 |
| Central Bank Of India | 31.27 | 31.15 | -0.12 | -0.38 |
| Central Depository Services (India) Ltd. | 1356.8 | 1347.3 | -9.50 | -0.70 |
| Cera Sanitaryware Ltd. | 5787 | 5730 | -57.00 | -0.98 |
| CESC Ltd. | 170.22 | 169.69 | -0.53 | -0.31 |
| CG Power and Industrial Solutions Ltd. | 898.8 | 896.4 | -2.40 | -0.27 |
| Chalet Hotels Ltd. | 844.7 | 839.95 | -4.75 | -0.56 |
| Chambal Fertilisers and Chemicals Ltd. | 439.05 | 434.5 | -4.55 | -1.04 |
| Cholamandalam Investment and Finance Company Ltd. | 1884.7 | 1875 | -9.70 | -0.51 |
| CIE Automotive India Ltd. | 411.3 | 409.75 | -1.55 | -0.38 |
| Clean Science And Technology Ltd. | 840 | 835.55 | -4.45 | -0.53 |
| Coforge Ltd. | 1806 | 1783.9 | -22.10 | -1.22 |
| Colgate-Palmolive (India) Ltd. | 1964 | 1907.8 | -56.20 | -2.86 |
| Computer Age Management Services Ltd. | 776.25 | 764.85 | -11.40 | -1.47 |
| Container Corporation Of India Ltd. | 524.5 | 519.65 | -4.85 | -0.92 |
| Coromandel International Ltd. | 2097.9 | 2076.5 | -21.40 | -1.02 |
| CRISIL Ltd. | 4488.3 | 4458.1 | -30.20 | -0.67 |
| Crompton Greaves Consumer Electricals Ltd. | 246.5 | 244.45 | -2.05 | -0.83 |
| Cyient Ltd. | 868 | 863.35 | -4.65 | -0.54 |
| Dabur India Ltd. | 406.8 | 404.7 | -2.10 | -0.52 |
| Dalmia Bharat Ltd. | 1844 | 1839.9 | -4.10 | -0.22 |
| Deepak Nitrite Ltd. | 1780.5 | 1764.5 | -16.00 | -0.90 |
| Delhivery Ltd. | 456 | 455.65 | -0.35 | -0.08 |
| Devyani International Ltd. | 143.65 | 142.89 | -0.76 | -0.53 |
| DLF Ltd. | 671 | 660.2 | -10.80 | -1.61 |
| DOMS Industries Ltd. | 2218.1 | 2213 | -5.10 | -0.23 |
| Dr. Reddy's Laboratories Ltd. | 1192 | 1183.9 | -8.10 | -0.68 |
| E.I.D. - Parry (India) Ltd. | 792.05 | 790.1 | -1.95 | -0.25 |
| eClerx Services Ltd. | 1848.9 | 1822 | -26.90 | -1.45 |
| EIH Ltd. | 296 | 295.1 | -0.90 | -0.30 |
| Emami Ltd. | 404.5 | 400.55 | -3.95 | -0.98 |
| Emcure Pharmaceuticals Ltd. | 1873.9 | 1871.1 | -2.80 | -0.15 |
| Emmvee Photovoltaic Power Ltd. | 320.75 | 319.25 | -1.50 | -0.47 |
| Equitas Small Finance Bank Ltd. | 74.92 | 74.63 | -0.29 | -0.39 |
| Eris Lifesciences Ltd. | 1348.9 | 1336.6 | -12.30 | -0.91 |
| Escorts Kubota Ltd. | 3133.6 | 3114.9 | -18.70 | -0.60 |
| Exide Industries Ltd. | 475.7 | 473.7 | -2.00 | -0.42 |
| FDC Ltd. | 354.3 | 354.05 | -0.25 | -0.07 |
| Finolex Cables Ltd. | 1320.85 | 1307.75 | -13.10 | -0.99 |
| Firstsource Solutions Ltd. | 267.75 | 265.35 | -2.40 | -0.90 |
| Five-Star Business Finance Ltd. | 537.75 | 533.4 | -4.35 | -0.81 |
| FSN E-Commerce Ventures Ltd. | 327.05 | 326.4 | -0.65 | -0.20 |
| GE Vernova T&D India Ltd. | 4290 | 4279 | -11.00 | -0.26 |
| Gillette India Ltd. | 7569.5 | 7565 | -4.50 | -0.06 |
| Glenmark Pharmaceuticals Ltd. | 2329 | 2323.8 | -5.20 | -0.22 |
| GMM Pfaudler Ltd. | 1056.55 | 1050 | -6.55 | -0.62 |
| Go Digit General Insurance Ltd. | 254.85 | 254.5 | -0.35 | -0.14 |
| Godawari Power And Ispat Ltd. | 250.82 | 250.7 | -0.12 | -0.05 |
| Godfrey Phillips India Ltd. | 2131 | 2115.1 | -15.90 | -0.75 |
| Godrej Agrovet Ltd. | 597 | 592.5 | -4.50 | -0.75 |
| Godrej Consumer Products Ltd. | 928 | 921.5 | -6.50 | -0.70 |
| Godrej Industries Ltd. | 1223 | 1216.3 | -6.70 | -0.55 |
| Godrej Properties Ltd. | 2054 | 2002 | -52.00 | -2.53 |
| Granules India Ltd. | 861.55 | 859.55 | -2.00 | -0.23 |
| Gravita India Ltd. | 1821.7 | 1816.8 | -4.90 | -0.27 |
| Grindwell Norton Ltd. | 2163.5 | 2145 | -18.50 | -0.86 |
| Gujarat Ambuja Exports Ltd. | 172.75 | 172.6 | -0.15 | -0.09 |
| Gujarat Fluorochemicals Ltd. | 4707.5 | 4699.8 | -7.70 | -0.16 |
| Happiest Minds Technologies Ltd. | 426.8 | 424.65 | -2.15 | -0.50 |
| HBL Engineering Ltd. | 674.6 | 672.1 | -2.50 | -0.37 |
| HCL Technologies Ltd. | 1325 | 1311.8 | -13.20 | -1.00 |
| HDFC Asset Management Company Ltd. | 2523 | 2509.9 | -13.10 | -0.52 |
| HDFC Bank Ltd. | 729 | 726.4 | -2.60 | -0.36 |
| HDFC Life Insurance Company Ltd. | 543 | 539.3 | -3.70 | -0.68 |
| Hero MotoCorp Ltd. | 5745 | 5727.5 | -17.50 | -0.30 |
| Hexaware Technologies Ltd. | 561 | 557.75 | -3.25 | -0.58 |
| Himadri Speciality Chemical Ltd. | 787.4 | 773.75 | -13.65 | -1.73 |
| Hindalco Industries Ltd. | 1049.9 | 1046 | -3.90 | -0.37 |
| Hindustan Copper Ltd. | 572.65 | 561.4 | -11.25 | -1.96 |
| Hindustan Petroleum Corporation Ltd. | 371 | 370.6 | -0.40 | -0.11 |
| Hindustan Unilever Ltd. | 2055 | 2046.6 | -8.40 | -0.41 |
| Hindustan Zinc Ltd. | 567.5 | 565.25 | -2.25 | -0.40 |
| Home First Finance Company India Ltd. | 1179.9 | 1179 | -0.90 | -0.08 |
| Honasa Consumer Ltd. | 481.65 | 473.55 | -8.10 | -1.68 |
| Honeywell Automation India Ltd. | 36400 | 36335 | -65.00 | -0.18 |
| Housing & Urban Development Corporation Ltd. | 189.01 | 187.06 | -1.95 | -1.03 |
| ICICI Bank Ltd. | 1415.3 | 1412.7 | -2.60 | -0.18 |
| ICICI Lombard General Insurance Company Ltd. | 1626.3 | 1619.8 | -6.50 | -0.40 |
| ICICI Prudential Life Insurance Company Ltd. | 507 | 505.2 | -1.80 | -0.36 |
| IDBI Bank Ltd. | 82.18 | 81.93 | -0.25 | -0.30 |
| IDFC First Bank Ltd. | 85.05 | 84.94 | -0.11 | -0.13 |
| Indegene Ltd. | 561.75 | 560.5 | -1.25 | -0.22 |
| Indian Bank | 881.2 | 877.6 | -3.60 | -0.41 |
| Indian Energy Exchange Ltd. | 125.3 | 124.47 | -0.83 | -0.66 |
| Indian Overseas Bank | 33.66 | 33.57 | -0.09 | -0.27 |
| Indian Railway Catering And Tourism Corporation Ltd. | 499.95 | 498.2 | -1.75 | -0.35 |
| Indian Railway Finance Corporation Ltd. | 87.05 | 86.69 | -0.36 | -0.41 |
| Indian Renewable Energy Development Agency Ltd. | 116.85 | 115.76 | -1.09 | -0.93 |
| Indigo Paints Ltd. | 1161 | 1136.7 | -24.30 | -2.09 |
| Indraprastha Gas Ltd. | 151 | 150.21 | -0.79 | -0.52 |
| Indus Towers Ltd. | 380 | 374.25 | -5.75 | -1.51 |
| Info Edge (India) Ltd. | 1355.8 | 1350.7 | -5.10 | -0.38 |
| Infosys Ltd. | 1139.9 | 1119.1 | -20.80 | -1.82 |
| Inox Wind Ltd. | 78.13 | 76.75 | -1.38 | -1.77 |
| Intellect Design Arena Ltd. | 695.45 | 687.3 | -8.15 | -1.17 |
| Interglobe Aviation Ltd. | 5275.5 | 5204.5 | -71.00 | -1.35 |
| International Gemological Institute Ltd. | 355.15 | 351.95 | -3.20 | -0.90 |
| Inventurus Knowledge Solutions Ltd. | 1830.2 | 1826.5 | -3.70 | -0.20 |
| IRB Infrastructure Developers Ltd. | 19.17 | 19.11 | -0.06 | -0.31 |
| Ircon International Ltd. | 124.57 | 123.78 | -0.79 | -0.63 |
| ITC Hotels Ltd. | 166.36 | 165.28 | -1.08 | -0.65 |
| ITC Ltd. | 273.05 | 272.95 | -0.10 | -0.04 |
| ITI Ltd. | 277.25 | 275.6 | -1.65 | -0.60 |
| Jai Balaji Industries Ltd. | 69.96 | 69.72 | -0.24 | -0.34 |
| Jaiprakash Power Ventures Ltd. | 17.39 | 17.28 | -0.11 | -0.63 |
| Jindal Saw Ltd. | 270.4 | 270.35 | -0.05 | -0.02 |
| Jindal Stainless Ltd. | 744 | 743.55 | -0.45 | -0.06 |
| Jindal Steel Ltd. | 1116.1 | 1114.4 | -1.70 | -0.15 |
| JIO Financial Services Ltd. | 249.75 | 246.75 | -3.00 | -1.20 |
| JK Lakshmi Cement Ltd. | 557.25 | 555.75 | -1.50 | -0.27 |
| JK Paper Ltd. | 380.75 | 377.5 | -3.25 | -0.85 |
| JM Financial Ltd. | 127.91 | 126.9 | -1.01 | -0.79 |
| JSW Dulux Ltd. | 3139.8 | 3114.8 | -25.00 | -0.80 |
| JSW Energy Ltd. | 555.5 | 552.7 | -2.80 | -0.50 |
| JSW Holdings Ltd. | 11798 | 11751 | -47.00 | -0.40 |
| JSW Infrastructure Ltd. | 335.4 | 333.3 | -2.10 | -0.63 |
| Jubilant FoodWorks Ltd. | 511.5 | 506.4 | -5.10 | -1.00 |
| Jubilant Pharmova Ltd. | 866.95 | 864.15 | -2.80 | -0.32 |
| Jupiter Wagons Ltd. | 252.65 | 251.2 | -1.45 | -0.57 |
| Jyothy Labs Ltd. | 213.93 | 211.09 | -2.84 | -1.33 |
| K.P.R. Mill Ltd. | 1135.6 | 1130.3 | -5.30 | -0.47 |
| Kajaria Ceramics Ltd. | 1251.6 | 1245 | -6.60 | -0.53 |
| Kalpataru Projects International Ltd. | 1404.2 | 1400 | -4.20 | -0.30 |
| Kalyan Jewellers India Ltd. | 610 | 609.85 | -0.15 | -0.02 |
| Kansai Nerolac Paints Ltd. | 205.8 | 204.58 | -1.22 | -0.59 |
| Karur Vysya Bank Ltd. | 334 | 333 | -1.00 | -0.30 |
| KEC International Ltd. | 436.35 | 433.25 | -3.10 | -0.71 |
| KEI Industries Ltd. | 5873 | 5837.8 | -35.20 | -0.60 |
| KFin Technologies Ltd. | 973 | 952.6 | -20.40 | -2.10 |
| Kirloskar Brothers Ltd. | 1942.9 | 1939.6 | -3.30 | -0.17 |
| Kirloskar Oil Engines Ltd. | 2101.6 | 2085.8 | -15.80 | -0.75 |
| KNR Constructions Ltd. | 134.6 | 134.28 | -0.32 | -0.24 |
| Kotak Mahindra Bank Ltd. | 392.7 | 390.65 | -2.05 | -0.52 |
| KPIT Technologies Ltd. | 609 | 601.8 | -7.20 | -1.18 |
| KRBL Ltd. | 395.7 | 394.85 | -0.85 | -0.21 |
| KSB Ltd. | 795.25 | 794.35 | -0.90 | -0.11 |
| L&T Finance Ltd. | 315 | 309.15 | -5.85 | -1.86 |
| Larsen & Toubro Ltd. | 4086.7 | 4058.5 | -28.20 | -0.69 |
| Latent View Analytics Ltd. | 285.5 | 284 | -1.50 | -0.53 |
| Laurus Labs Ltd. | 1809.7 | 1809.3 | -0.40 | -0.02 |
| Lemon Tree Hotels Ltd. | 109.55 | 109.1 | -0.45 | -0.41 |
| LIC Housing Finance Ltd. | 498.25 | 497.15 | -1.10 | -0.22 |
| Lloyds Metals & Energy Ltd. | 1942 | 1938.5 | -3.50 | -0.18 |
| Lodha Developers Ltd. | 1254 | 1229.4 | -24.60 | -1.96 |
| LTM Ltd. | 4700 | 4654.1 | -45.90 | -0.98 |
| Lupin Ltd. | 2259 | 2239.2 | -19.80 | -0.88 |
| Mahanagar Gas Ltd. | 1129.1 | 1103.8 | -25.30 | -2.24 |
| Maharashtra Scooters Ltd. | 13449 | 13336 | -113.00 | -0.84 |
| Mahindra & Mahindra Financial Services Ltd. | 388.9 | 387.25 | -1.65 | -0.42 |
| Mahindra Holidays & Resorts India Ltd. | 224.89 | 223.5 | -1.39 | -0.62 |
| Manappuram Finance Ltd. | 348.6 | 346.2 | -2.40 | -0.69 |
| Mankind Pharma Ltd. | 2380.9 | 2371 | -9.90 | -0.42 |
| Marico Ltd. | 852.05 | 850.6 | -1.45 | -0.17 |
| Mastek Ltd. | 1811.8 | 1789.4 | -22.40 | -1.24 |
| Max Financial Services Ltd. | 1571.7 | 1548.9 | -22.80 | -1.45 |
| Max Healthcare Institute Ltd. | 1003.7 | 997.7 | -6.00 | -0.60 |
| Mazagon Dock Shipbuilders Ltd. | 2569.7 | 2569.3 | -0.40 | -0.02 |
| Medplus Health Services Ltd. | 656.5 | 655.05 | -1.45 | -0.22 |
| Meesho Ltd. | 193.82 | 192.01 | -1.81 | -0.93 |
| Metropolis Healthcare Ltd. | 550.75 | 547 | -3.75 | -0.68 |
| Motilal Oswal Financial Services Ltd. | 955 | 943.4 | -11.60 | -1.21 |
| Mphasis Ltd. | 2510 | 2481.1 | -28.90 | -1.15 |
| Muthoot Finance Ltd. | 2888.5 | 2882.5 | -6.00 | -0.21 |
| Narayana Hrudayalaya Ltd. | 1828.5 | 1822.4 | -6.10 | -0.33 |
| NBCC (India) Ltd. | 89.75 | 89.04 | -0.71 | -0.79 |
| Network 18 Media & Investments Ltd. | 28.95 | 28.54 | -0.41 | -1.42 |
| NHPC Ltd. | 76.6 | 76.4 | -0.20 | -0.26 |
| Nippon Life India Asset Management Ltd. | 1202.7 | 1175.3 | -27.40 | -2.28 |
| NLC India Ltd. | 277.65 | 276.1 | -1.55 | -0.56 |
| NMDC Ltd. | 85.5 | 84.36 | -1.14 | -1.33 |
| NMDC Steel Ltd. | 41.76 | 40.87 | -0.89 | -2.13 |
| Nuvama Wealth Management Ltd. | 1731.2 | 1702.1 | -29.10 | -1.68 |
| Nuvoco Vistas Corporation Ltd. | 331.1 | 328.8 | -2.30 | -0.69 |
| Oberoi Realty Ltd. | 1931 | 1890.8 | -40.20 | -2.08 |
| One97 Communications Ltd. | 1580.2 | 1562.2 | -18.00 | -1.14 |
| Oracle Financial Services Software Ltd. | 11789 | 11759 | -30.00 | -0.25 |
| Page Industries Ltd. | 37360 | 37275 | -85.00 | -0.23 |
| Patanjali Foods Ltd. | 353.9 | 351.5 | -2.40 | -0.68 |
| Persistent Systems Ltd. | 5570 | 5558 | -12.00 | -0.22 |
| PG Electroplast Ltd. | 614 | 606.8 | -7.20 | -1.17 |
| PI Industries Ltd. | 2472 | 2463.6 | -8.40 | -0.34 |
| Pidilite Industries Ltd. | 1669 | 1660.2 | -8.80 | -0.53 |
| PNB Housing Finance Ltd. | 1150.8 | 1136.7 | -14.10 | -1.23 |
| PNC Infratech Ltd. | 215.17 | 212.72 | -2.45 | -1.14 |
| Polycab India Ltd. | 9370 | 9300 | -70.00 | -0.75 |
| Prestige Estates Projects Ltd. | 1591.9 | 1568.1 | -23.80 | -1.50 |
| Procter & Gamble Hygiene and Health Care Ltd. | 8365 | 8363 | -2.00 | -0.02 |
| Punjab National Bank | 117.32 | 116.98 | -0.34 | -0.29 |
| Quess Corp Ltd. | 343.9 | 342.9 | -1.00 | -0.29 |
| Radico Khaitan Ltd. | 4693.4 | 4653.3 | -40.10 | -0.85 |
| Rail Vikas Nigam Ltd. | 228.5 | 226.45 | -2.05 | -0.90 |
| Railtel Corporation Of India Ltd. | 279.95 | 278.1 | -1.85 | -0.66 |
| Rainbow Children's Medicare Ltd. | 1478.5 | 1468.5 | -10.00 | -0.68 |
| Ramkrishna Forgings Ltd. | 755 | 753.55 | -1.45 | -0.19 |
| Rashtriya Chemicals and Fertilizers Ltd. | 123.26 | 122.29 | -0.97 | -0.79 |
| RattanIndia Enterprises Ltd. | 30.48 | 30.3 | -0.18 | -0.59 |
| Raymond Lifestyle Ltd. | 762.1 | 757.15 | -4.95 | -0.65 |
| RBL Bank Ltd. | 381.5 | 378.55 | -2.95 | -0.77 |
| Reliance Infrastructure Ltd. | 65.78 | 64.47 | -1.31 | -1.99 |
| Reliance Power Ltd. | 22.72 | 22.49 | -0.23 | -1.01 |
| RHI Magnesita India Ltd. | 374.25 | 373.2 | -1.05 | -0.28 |
| Rites Ltd. | 221.72 | 220.37 | -1.35 | -0.61 |
| Route Mobile Ltd. | 508.6 | 504.6 | -4.00 | -0.79 |
| Sagility Ltd. | 42.4 | 42.31 | -0.09 | -0.21 |
| Sammaan Capital Ltd. | 153.33 | 152.43 | -0.90 | -0.59 |
| Sapphire Foods India Ltd. | 234.68 | 232.52 | -2.16 | -0.92 |
| Sarda Energy & Minerals Ltd. | 521.15 | 518.85 | -2.30 | -0.44 |
| Saregama India Ltd. | 523.4 | 520.65 | -2.75 | -0.53 |
| SBFC Finance Ltd. | 93.95 | 93.82 | -0.13 | -0.14 |
| SBI Cards And Payment Services Ltd. | 641.75 | 628.65 | -13.10 | -2.04 |
| SBI Life Insurance Company Ltd. | 1790.4 | 1781.6 | -8.80 | -0.49 |
| Shriram Finance Ltd. | 1122 | 1114.3 | -7.70 | -0.69 |
| Signatureglobal (India) Ltd. | 805.05 | 804.15 | -0.90 | -0.11 |
| Sonata Software Ltd. | 320.4 | 317.35 | -3.05 | -0.95 |
| Star Health and Allied Insurance Company Ltd. | 584.25 | 581.95 | -2.30 | -0.39 |
| State Bank Of India | 1061.2 | 1060.8 | -0.40 | -0.04 |
| Steel Authority Of India Ltd. | 173.6 | 173.25 | -0.35 | -0.20 |
| Sterling and Wilson Renewable Energy Ltd. | 203.62 | 202.1 | -1.52 | -0.75 |
| Sumitomo Chemical India Ltd. | 559.8 | 554.95 | -4.85 | -0.87 |
| Sun TV Network Ltd. | 488.25 | 485.7 | -2.55 | -0.52 |
| Sunteck Realty Ltd. | 299.55 | 297.3 | -2.25 | -0.75 |
| Suzlon Energy Ltd. | 49 | 48.71 | -0.29 | -0.59 |
| Tamilnad Mercantile Bank Ltd. | 843.7 | 841.6 | -2.10 | -0.25 |
| Tanla Platforms Ltd. | 573.5 | 564.8 | -8.70 | -1.52 |
| Tata Communications Ltd. | 1711.9 | 1690.4 | -21.50 | -1.26 |
| Tata Consultancy Services Ltd. | 2313.2 | 2293 | -20.20 | -0.87 |
| Tata Consumer Products Ltd. | 1072.6 | 1072.3 | -0.30 | -0.03 |
| Tata Elxsi Ltd. | 3760 | 3706.6 | -53.40 | -1.42 |
| Tata Motors Ltd. | 470.4 | 467 | -3.40 | -0.72 |
| Tata Motors Passenger Vehicles Ltd. | 330.2 | 329.7 | -0.50 | -0.15 |
| Tata Power Company Ltd. | 381.5 | 380.1 | -1.40 | -0.37 |
| Tata Technologies Ltd. | 841.65 | 835.7 | -5.95 | -0.71 |
| Tech Mahindra Ltd. | 1610 | 1591.3 | -18.70 | -1.16 |
| The Federal Bank Ltd. | 354.1 | 352.85 | -1.25 | -0.35 |
| The Indian Hotels Company Ltd. | 720 | 715.95 | -4.05 | -0.56 |
| The New India Assurance Company Ltd. | 183.64 | 183.32 | -0.32 | -0.17 |
| The Phoenix Mills Ltd. | 1929.8 | 1913.6 | -16.20 | -0.84 |
| The Ramco Cements Ltd. | 922.6 | 917.15 | -5.45 | -0.59 |
| Thermax Ltd. | 4141.4 | 4132.3 | -9.10 | -0.22 |
| Titagarh Rail Systems Ltd. | 820.95 | 816.85 | -4.10 | -0.50 |
| Torrent Power Ltd. | 1312.8 | 1310.1 | -2.70 | -0.21 |
| Trent Ltd. | 2946 | 2940.7 | -5.30 | -0.18 |
| Triveni Turbine Ltd. | 597.9 | 594.35 | -3.55 | -0.59 |
| UCO Bank | 26.11 | 26.03 | -0.08 | -0.31 |
| Ujjivan Small Finance Bank Ltd. | 72.21 | 71.89 | -0.32 | -0.44 |
| Ultratech Cement Ltd. | 11681 | 11577 | -104.00 | -0.89 |
| Union Bank Of India | 188.9 | 187.61 | -1.29 | -0.68 |
| United Spirits Ltd. | 1545 | 1539.8 | -5.20 | -0.34 |
| UTI Asset Management Company Ltd. | 907.3 | 901.5 | -5.80 | -0.64 |
| Vardhman Textiles Ltd. | 605.25 | 604.55 | -0.70 | -0.12 |
| Vedant Fashions Ltd. | 541.85 | 537.3 | -4.55 | -0.84 |
| Vedanta Ltd. | 269.7 | 268.3 | -1.40 | -0.52 |
| Vijaya Diagnostic Centre Ltd. | 1506.6 | 1505.4 | -1.20 | -0.08 |
| Vodafone Idea Ltd. | 13.71 | 13.68 | -0.03 | -0.22 |
| Voltas Ltd. | 1267 | 1260.9 | -6.10 | -0.48 |
| Wipro Ltd. | 181.9 | 179.27 | -2.63 | -1.45 |
| Wockhardt Ltd. | 1898.8 | 1886.3 | -12.50 | -0.66 |
| Yes Bank Ltd. | 22.92 | 22.71 | -0.21 | -0.92 |
| Zee Entertainment Enterprises Ltd. | 104.87 | 104.36 | -0.51 | -0.49 |
| Zensar Technologies Ltd. | 490.75 | 486 | -4.75 | -0.97 |
Market Stats
Advances
225
Declines
317
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1169 | 1174.7 | 1154 | 1173 | 1158 | -15.00 | -1.28 | 39154 | 4.53 | 1318 | 395.1 | 2026-08-18 09:34:58 |
| 3M India Ltd. | 3MINDIA | 35085 | 35290 | 34990 | 34910 | 35220 | 310.00 | 0.89 | 379 | 1.33 | 40856.5 | 21300.45 | 2026-08-18 09:34:59 |
| Aarti Industries Ltd. | AARTIIND | 526 | 528 | 522.85 | 526.7 | 524.25 | -2.45 | -0.47 | 46710 | 2.45 | 924.4 | 338.05 | 2026-08-18 09:34:59 |
| Aavas Financiers Ltd. | AAVAS | 1375 | 1393.9 | 1375 | 1389.8 | 1390.1 | 0.30 | 0.02 | 7502 | 1.04 | 2339.35 | 1060.4 | 2026-08-18 09:34:51 |
| ABB India Ltd. | ABB | 7660 | 7734 | 7657 | 7660 | 7726 | 66.00 | 0.86 | 18837 | 14.55 | 9149.95 | 2640 | 2026-08-18 09:34:59 |
| Abbott India Ltd. | ABBOTINDIA | 26900 | 26900 | 26755 | 26905 | 26800 | -105.00 | -0.39 | 292 | 0.78 | 37000 | 17325 | 2026-08-18 09:34:59 |
| ACC Ltd. | ACC | 1317 | 1319.2 | 1308.9 | 1316.6 | 1309.4 | -7.20 | -0.55 | 19406 | 2.54 | 2844 | 1251.7 | 2026-08-18 09:34:59 |
| Action Construction Equipment Ltd. | ACE | 1117.1 | 1145.8 | 1117 | 1113.7 | 1141 | 27.30 | 2.45 | 146344 | 16.70 | 1695 | 217.8 | 2026-08-18 09:34:58 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1589 | 1601.6 | 1583.1 | 1589.1 | 1594.8 | 5.70 | 0.36 | 304184 | 48.51 | 4236.75 | 588 | 2026-08-18 09:34:58 |
| Adani Enterprises Ltd. | ADANIENT | 3014 | 3021 | 3010 | 3007.3 | 3017.9 | 10.60 | 0.35 | 67442 | 20.35 | 4190 | 1017.45 | 2026-08-18 09:34:58 |
| Adani Green Energy Ltd. | ADANIGREEN | 1327.6 | 1331.3 | 1316 | 1327.6 | 1321 | -6.60 | -0.50 | 175746 | 23.22 | 2572 | 439.1 | 2026-08-18 09:34:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1691.6 | 1693.7 | 1678.4 | 1691 | 1683.4 | -7.60 | -0.45 | 133824 | 22.53 | 1891.1 | 395.1 | 2026-08-18 09:34:59 |
| Adani Power Ltd. | ADANIPOWER | 203.8 | 204.99 | 203.57 | 203.56 | 204.58 | 1.02 | 0.50 | 1316873 | 26.94 | 895.85 | 128.1 | 2026-08-18 09:34:59 |
| Adani Total Gas Ltd. | ATGL | 646.9 | 653.9 | 646.9 | 646.9 | 648.4 | 1.50 | 0.23 | 57662 | 3.74 | 4000 | 462.8 | 2026-08-18 09:34:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 399 | 399.85 | 394.45 | 398.7 | 394.95 | -3.75 | -0.94 | 399661 | 15.78 | 430.7 | 105.3 | 2026-08-18 09:34:53 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 55.29 | 55.86 | 54.97 | 55.29 | 55.07 | -0.22 | -0.40 | 493343 | 2.72 | 364.4 | 53.51 | 2026-08-18 09:34:59 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 90.01 | 90.65 | 89.42 | 89.92 | 89.59 | -0.33 | -0.37 | 44966 | 0.40 | 2026-08-18 09:34:59 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1400 | 1401.6 | 1381.6 | 1402.1 | 1383 | -19.10 | -1.36 | 14312 | 1.98 | 3140 | 588 | 2026-08-18 09:34:59 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1011 | 1022.6 | 1010 | 1019 | 1013.1 | -5.90 | -0.58 | 8904 | 0.90 | 1224.9 | 307 | 2026-08-18 09:34:58 |
| Aegis Logistics Ltd. | AEGISLOG | 1305 | 1371.7 | 1303.1 | 1287.2 | 1358 | 70.80 | 5.50 | 1129296 | 153.36 | 1497.8 | 246.6 | 2026-08-18 09:34:59 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 267.1 | 278 | 267.1 | 269.5 | 276.05 | 6.55 | 2.43 | 205039 | 5.66 | 2026-08-18 09:34:59 | ||
| Aether Industries Ltd. | AETHER | 1606 | 1628.5 | 1604.3 | 1605.7 | 1623.9 | 18.20 | 1.13 | 8925 | 1.45 | 1658 | 725 | 2026-08-18 09:34:54 |
| Afcons Infrastructure Ltd. | AFCONS | 269.85 | 275.05 | 269.85 | 271.7 | 272 | 0.30 | 0.11 | 77718 | 2.11 | 2026-08-18 09:34:59 | ||
| Affle 3i Ltd. | AFFLE | 1715 | 1716.7 | 1700 | 1703.9 | 1706.9 | 3.00 | 0.18 | 21212 | 3.62 | 2185.9 | 866.5 | 2026-08-18 09:34:53 |
| AIA Engineering Ltd. | AIAENG | 4383.6 | 4386.1 | 4351.1 | 4383.6 | 4361.8 | -21.80 | -0.50 | 2392 | 1.04 | 5180 | 2383.5 | 2026-08-18 09:34:53 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3736 | 3794.9 | 3710.7 | 3718.2 | 3775 | 56.80 | 1.53 | 20286 | 7.66 | 3794.9 | 1111.6 | 2026-08-18 09:34:55 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 753.85 | 766.85 | 748 | 744 | 751.15 | 7.15 | 0.96 | 100285 | 7.53 | 2026-08-18 09:34:52 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 820 | 837.85 | 820 | 822.45 | 834.85 | 12.40 | 1.51 | 8444 | 0.70 | 1303.9 | 462.3 | 2026-08-18 09:34:53 |
| Alkem Laboratories Ltd. | ALKEM | 5374 | 5465 | 5374 | 5374 | 5449.5 | 75.50 | 1.40 | 21277 | 11.59 | 6439.9 | 2855 | 2026-08-18 09:34:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1920.1 | 1928.8 | 1910.1 | 1920.1 | 1912 | -8.10 | -0.42 | 2318 | 0.44 | 3199 | 1212 | 2026-08-18 09:34:51 |
| Allcargo Logistics Ltd. | ALLCARGO | 10.05 | 10.12 | 9.91 | 10.06 | 10.02 | -0.04 | -0.40 | 1419272 | 1.42 | 495 | 7.11 | 2026-08-18 09:34:59 |
| Alok Industries Ltd. | ALOKINDS | 11.53 | 11.57 | 11.5 | 11.53 | 11.51 | -0.02 | -0.17 | 262807 | 0.30 | 39.05 | 10.1 | 2026-08-18 09:34:59 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 945.7 | 952.8 | 940 | 945.7 | 941 | -4.70 | -0.50 | 59467 | 5.60 | 1775.95 | 479.15 | 2026-08-18 09:34:59 |
| Amber Enterprises India Ltd. | AMBER | 7265 | 7408 | 7252 | 7259 | 7361 | 102.00 | 1.41 | 90902 | 66.91 | 8974 | 1762.5 | 2026-08-18 09:34:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 414 | 416.3 | 412.75 | 415.25 | 413 | -2.25 | -0.54 | 100716 | 4.16 | 706.95 | 315.3 | 2026-08-18 09:34:59 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2174 | 2187 | 2172.7 | 2176 | 2182.5 | 6.50 | 0.30 | 11678 | 2.55 | 4646 | 639.5 | 2026-08-18 09:34:53 |
| Angel One Ltd. | ANGELONE | 293.4 | 293.4 | 281.6 | 293.5 | 285.7 | -7.80 | -2.66 | 1977778 | 56.51 | 3896 | 208.63 | 2026-08-18 09:34:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1197.5 | 1206.7 | 1196 | 1196.9 | 1205 | 8.10 | 0.68 | 34344 | 4.14 | 1415 | 570 | 2026-08-18 09:34:59 |
| Apar Industries Ltd. | APARINDS | 16650 | 16987 | 16200 | 16524 | 16249 | -275.00 | -1.66 | 56123 | 91.19 | 18465 | 1153 | 2026-08-18 09:34:59 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 2082 | 2102.9 | 2075.1 | 2081.3 | 2092 | 10.70 | 0.51 | 34659 | 7.25 | 2301.4 | 941 | 2026-08-18 09:34:58 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8825.5 | 8872 | 8790 | 8825.5 | 8829.5 | 4.00 | 0.05 | 45734 | 40.38 | 9050 | 3987.85 | 2026-08-18 09:34:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 435.5 | 438.95 | 434.75 | 436.7 | 437.9 | 1.20 | 0.27 | 22893 | 1.00 | 584.9 | 225.45 | 2026-08-18 09:34:59 |
| Aptus Value Housing Finance India Ltd. | APTUS | 256.6 | 260.05 | 255.2 | 255.2 | 258.25 | 3.05 | 1.20 | 112922 | 2.92 | 401.65 | 193.03 | 2026-08-18 09:34:54 |
| Archean Chemical Industries Ltd. | ACI | 517.35 | 517.35 | 510 | 515.35 | 512.55 | -2.80 | -0.54 | 19032 | 0.98 | 837.7 | 408.35 | 2026-08-18 09:34:52 |
| Asahi India Glass Ltd. | ASAHIINDIA | 938 | 954 | 935.35 | 931.2 | 936.85 | 5.65 | 0.61 | 66458 | 6.23 | 1074 | 419.65 | 2026-08-18 09:34:59 |
| Ashok Leyland Ltd. | ASHOKLEY | 177 | 177 | 175.26 | 177.1 | 176.18 | -0.92 | -0.52 | 1679139 | 29.58 | 264.65 | 114.96 | 2026-08-18 09:34:59 |
| Asian Paints Ltd. | ASIANPAINT | 2663.1 | 2670.1 | 2643.6 | 2687.5 | 2654 | -33.50 | -1.25 | 140325 | 37.24 | 3582.9 | 2115 | 2026-08-18 09:34:59 |
| Aster DM Quality Care Ltd. | ASTERDM | 824.7 | 828.8 | 817.6 | 819.75 | 819.15 | -0.60 | -0.07 | 49074 | 4.02 | 891.3 | 200.6 | 2026-08-18 09:34:52 |
| Astral Ltd. | ASTRAL | 1538.4 | 1545 | 1527.5 | 1538.3 | 1529.8 | -8.50 | -0.55 | 27798 | 4.25 | 2454 | 1232.3 | 2026-08-18 09:34:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 7640.5 | 7759.5 | 7640.5 | 7640.5 | 7730 | 89.50 | 1.17 | 770 | 0.60 | 10691 | 2911 | 2026-08-18 09:34:58 |
| Ather Energy Ltd. | ATHERENERG | 1484.7 | 1498.5 | 1480.3 | 1485.2 | 1492.7 | 7.50 | 0.50 | 447456 | 66.79 | 2026-08-18 09:34:59 | ||
| Atul Ltd. | ATUL | 6769.5 | 6770.5 | 6649.5 | 6721 | 6653.5 | -67.50 | -1.00 | 4356 | 2.90 | 9812.9 | 4752 | 2026-08-18 09:34:59 |
| AU Small Finance Bank Ltd. | AUBANK | 1071 | 1079.6 | 1068 | 1072.2 | 1069.8 | -2.40 | -0.22 | 42428 | 4.54 | 1105.9 | 478.35 | 2026-08-18 09:34:53 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1631 | 1644.3 | 1629 | 1627.2 | 1642.4 | 15.20 | 0.93 | 67158 | 11.03 | 1682.4 | 397.2 | 2026-08-18 09:34:59 |
| Authum Investment & Infrastructure Ltd. | AIIL | 552.5 | 557.3 | 552.05 | 551.5 | 554.15 | 2.65 | 0.48 | 7755 | 0.43 | 2026-08-18 09:34:54 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 879.95 | 883.5 | 870 | 875.6 | 874.3 | -1.30 | -0.15 | 33387 | 2.92 | 1593.8 | 321.1 | 2026-08-18 09:34:52 |
| Avenue Supermarts Ltd. | DMART | 3989.6 | 3989.6 | 3946.7 | 3995 | 3953 | -42.00 | -1.05 | 27058 | 10.70 | 5484.85 | 3292 | 2026-08-18 09:34:58 |
| AWL Agri Business Ltd. | AWL | 193.9 | 193.9 | 191.38 | 193.34 | 192.09 | -1.25 | -0.65 | 126285 | 2.43 | 841.7 | 171.19 | 2026-08-18 09:34:59 |
| Axis Bank Ltd. | AXISBANK | 1223.9 | 1234 | 1223.4 | 1227.3 | 1232.8 | 5.50 | 0.45 | 281654 | 34.72 | 1418.3 | 707.7 | 2026-08-18 09:34:58 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11700 | 11763 | 11699 | 11663 | 11735 | 72.00 | 0.62 | 17885 | 20.99 | 12774 | 3461.25 | 2026-08-18 09:34:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 1088.6 | 1094.3 | 1087.6 | 1089.3 | 1092.5 | 3.20 | 0.29 | 210596 | 23.01 | 9788 | 787.9 | 2026-08-18 09:34:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1998.4 | 2010 | 1998 | 2005 | 2002.5 | -2.50 | -0.12 | 35156 | 7.04 | 2195 | 1215 | 2026-08-18 09:34:52 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11379 | 11435 | 11326 | 11379 | 11355 | -24.00 | -0.21 | 2374 | 2.70 | 14763 | 5276.95 | 2026-08-18 09:34:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.58 | 84.9 | 84.07 | 84 | 84.76 | 0.76 | 0.90 | 378492 | 3.21 | 2026-08-18 09:34:59 | ||
| Balaji Amines Ltd. | BALAMINES | 2137.5 | 2146.8 | 2120.4 | 2125.2 | 2127 | 1.80 | 0.08 | 8785 | 1.87 | 3844 | 968.1 | 2026-08-18 09:34:59 |
| Balkrishna Industries Ltd. | BALKRISIND | 2400 | 2402.9 | 2388 | 2407.2 | 2399.6 | -7.60 | -0.32 | 3764 | 0.90 | 3375 | 1796.3 | 2026-08-18 09:34:59 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 657.7 | 663.65 | 657 | 655.75 | 661.55 | 5.80 | 0.88 | 89720 | 5.94 | 691.8 | 307.3 | 2026-08-18 09:34:59 |
| Bandhan Bank Ltd. | BANDHANBNK | 173.25 | 174 | 172 | 173.25 | 172.58 | -0.67 | -0.39 | 475965 | 8.21 | 314.8 | 128.16 | 2026-08-18 09:34:53 |
| Bank Of Baroda | BANKBARODA | 245.42 | 247.28 | 245.1 | 246.55 | 245.65 | -0.90 | -0.37 | 345588 | 8.49 | 325.5 | 117 | 2026-08-18 09:34:58 |
| Bank Of India | BANKINDIA | 143 | 144.42 | 142.45 | 143.75 | 142.82 | -0.93 | -0.65 | 438031 | 6.26 | 178.36 | 45.85 | 2026-08-18 09:34:59 |
| Bank Of Maharashtra | MAHABANK | 81.1 | 82.13 | 81.01 | 81.1 | 81.5 | 0.40 | 0.49 | 1275409 | 10.39 | 94.5 | 16.9 | 2026-08-18 09:34:53 |
| BASF India Ltd. | BASF | 4049.3 | 4086.1 | 3990.1 | 4041.2 | 4017 | -24.20 | -0.60 | 5586 | 2.24 | 8750 | 2193 | 2026-08-18 09:34:59 |
| Bata India Ltd. | BATAINDIA | 755 | 758 | 747.8 | 758.1 | 749.3 | -8.80 | -1.16 | 120909 | 9.06 | 1989 | 605 | 2026-08-18 09:34:59 |
| Bayer CropScience Ltd. | BAYERCROP | 4128 | 4128 | 4086.5 | 4099.2 | 4096.3 | -2.90 | -0.07 | 858 | 0.35 | 7196.85 | 3920.45 | 2026-08-18 09:34:51 |
| Belrise Industries Ltd. | BELRISE | 237 | 238.7 | 232.25 | 236.09 | 236.21 | 0.12 | 0.05 | 1373568 | 32.45 | 2026-08-18 09:34:59 | ||
| BEML Ltd. | BEML | 1904 | 1939.7 | 1895.3 | 1908.5 | 1937.8 | 29.30 | 1.54 | 64885 | 12.57 | 5488 | 1128 | 2026-08-18 09:34:59 |
| Berger Paints India Ltd. | BERGEPAINT | 549 | 549.6 | 541.3 | 549.35 | 541.75 | -7.60 | -1.38 | 22152 | 1.20 | 759 | 391.1 | 2026-08-18 09:34:59 |
| Bharat Dynamics Ltd. | BDL | 1380 | 1391.3 | 1363.5 | 1380 | 1374.1 | -5.90 | -0.43 | 386287 | 53.08 | 2958 | 785.75 | 2026-08-18 09:34:59 |
| Bharat Electronics Ltd. | BEL | 412.7 | 414.65 | 411.2 | 412.45 | 413 | 0.55 | 0.13 | 1303436 | 53.83 | 473.45 | 87 | 2026-08-18 09:34:58 |
| Bharat Forge Ltd. | BHARATFORG | 2089.9 | 2098.8 | 2081 | 2093 | 2082.7 | -10.30 | -0.49 | 49578 | 10.33 | 2295 | 677.35 | 2026-08-18 09:34:52 |
| Bharat Heavy Electricals Ltd. | BHEL | 434 | 434.15 | 428.65 | 435.95 | 432 | -3.95 | -0.91 | 1599291 | 69.09 | 446.5 | 51.35 | 2026-08-18 09:34:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 315.3 | 316.8 | 313.45 | 316.65 | 316.35 | -0.30 | -0.09 | 260690 | 8.25 | 687.95 | 234.01 | 2026-08-18 09:34:59 |
| Bharti Airtel Ltd. | BHARTIARTL | 1956.7 | 1959.7 | 1923.2 | 1969.3 | 1937.6 | -31.70 | -1.61 | 1034682 | 200.48 | 2174.5 | 686.2 | 2026-08-18 09:34:59 |
| Bikaji Foods International Ltd. | BIKAJI | 613 | 614.1 | 611.55 | 613.65 | 612.05 | -1.60 | -0.26 | 2299 | 0.14 | 1007.95 | 303 | 2026-08-18 09:34:53 |
| Biocon Ltd. | BIOCON | 413.5 | 415.75 | 412.2 | 412 | 413.4 | 1.40 | 0.34 | 203409 | 8.41 | 447.15 | 191.55 | 2026-08-18 09:34:59 |
| Birla Corporation Ltd. | BIRLACORPN | 893 | 904.75 | 893 | 901.8 | 897.55 | -4.25 | -0.47 | 957 | 0.09 | 1802 | 769.6 | 2026-08-18 09:34:55 |
| Birlasoft Ltd. | BSOFT | 310.85 | 311.2 | 307.05 | 310.8 | 308.9 | -1.90 | -0.61 | 106791 | 3.30 | 861.85 | 250.25 | 2026-08-18 09:34:59 |
| BLS International Services Ltd. | BLS | 272.01 | 277.76 | 272.01 | 272.56 | 276.35 | 3.79 | 1.39 | 241438 | 6.67 | 521.8 | 110.075 | 2026-08-18 09:34:53 |
| Blue Dart Express Ltd. | BLUEDART | 5100 | 5125 | 5090 | 5125 | 5106 | -19.00 | -0.37 | 1408 | 0.72 | 9640 | 4628.5 | 2026-08-18 09:34:31 |
| Blue Jet Healthcare Ltd. | BLUEJET | 589.95 | 595.9 | 589.15 | 593.2 | 594.1 | 0.90 | 0.15 | 56059 | 3.33 | 2026-08-18 09:34:59 | ||
| Blue Star Ltd. | BLUESTARCO | 1520.5 | 1535.4 | 1501.3 | 1508.1 | 1505.5 | -2.60 | -0.17 | 111707 | 16.82 | 2417 | 493.5 | 2026-08-18 09:34:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1465 | 1478.3 | 1465 | 1463.6 | 1467.7 | 4.10 | 0.28 | 5872 | 0.86 | 2975 | 781.05 | 2026-08-18 09:34:38 |
| Borosil Renewables Ltd. | BORORENEW | 570.9 | 576.5 | 569.9 | 569.9 | 573.85 | 3.95 | 0.69 | 56308 | 3.23 | 721 | 374.4 | 2026-08-18 09:34:53 |
| Bosch Ltd. | BOSCHLTD | 47010 | 47450 | 46775 | 46970 | 47350 | 380.00 | 0.81 | 4098 | 19.40 | 47730 | 15300 | 2026-08-18 09:34:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 208.42 | 214.35 | 208.41 | 208.41 | 209.71 | 1.30 | 0.62 | 361156 | 7.57 | 2026-08-18 09:34:58 | ||
| Brigade Enterprises Ltd. | BRIGADE | 598.9 | 598.9 | 589.05 | 593.7 | 590.1 | -3.60 | -0.61 | 20622 | 1.22 | 1453.1 | 430.7 | 2026-08-18 09:34:52 |
| Britannia Industries Ltd. | BRITANNIA | 5543.5 | 5544 | 5504.5 | 5521 | 5527.5 | 6.50 | 0.12 | 34590 | 19.12 | 6469.9 | 3564.1 | 2026-08-18 09:34:59 |
| BSE Ltd. | BSE | 3298.7 | 3315.4 | 3235 | 3332 | 3265.2 | -66.80 | -2.00 | 1552351 | 506.87 | 7588 | 406.2 | 2026-08-18 09:34:59 |
| Campus Activewear Ltd. | CAMPUS | 217.93 | 218.3 | 217.01 | 217.92 | 217.65 | -0.27 | -0.12 | 32647 | 0.71 | 639.3 | 210 | 2026-08-18 09:34:59 |
| Can Fin Homes Ltd. | CANFINHOME | 814.35 | 815.8 | 810.05 | 814.35 | 812 | -2.35 | -0.29 | 3159 | 0.26 | 964.9 | 452 | 2026-08-18 09:34:53 |
| Canara Bank | CANBK | 130 | 131 | 129.71 | 131.1 | 130.01 | -1.09 | -0.83 | 1343678 | 17.47 | 632.9 | 78.6 | 2026-08-18 09:34:58 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2540 | 2558 | 2525.2 | 2522 | 2532.7 | 10.70 | 0.42 | 13852 | 3.51 | 2699 | 575 | 2026-08-18 09:34:59 |
| Capri Global Capital Ltd. | CGCL | 225.78 | 228.4 | 225.19 | 226.24 | 227.52 | 1.28 | 0.57 | 90965 | 2.07 | 1049 | 150.51 | 2026-08-18 09:34:45 |
| Carborundum Universal Ltd. | CARBORUNIV | 1122.7 | 1131.7 | 1122.6 | 1122.7 | 1131 | 8.30 | 0.74 | 25061 | 2.83 | 1841.15 | 735.2 | 2026-08-18 09:34:53 |
| Castrol India Ltd. | CASTROLIND | 186.71 | 187.87 | 186.71 | 187.55 | 187.85 | 0.30 | 0.16 | 67272 | 1.26 | 284.4 | 107.4 | 2026-08-18 09:34:59 |
| CCL Products (India) Ltd. | CCL | 1134 | 1139.9 | 1133.8 | 1130.4 | 1137.8 | 7.40 | 0.65 | 11073 | 1.26 | 1242.2 | 412.1 | 2026-08-18 09:34:53 |
| CE Info Systems Ltd. | MAPMYINDIA | 991.9 | 993.2 | 985.2 | 991.7 | 988.8 | -2.90 | -0.29 | 7417 | 0.73 | 2747.85 | 795 | 2026-08-18 09:34:54 |
| Ceat Ltd. | CEATLTD | 3608.5 | 3643.9 | 3600 | 3608.5 | 3618.6 | 10.10 | 0.28 | 4765 | 1.72 | 4438 | 1324.2 | 2026-08-18 09:34:53 |
| Cello World Ltd. | CELLO | 371.45 | 371.45 | 366 | 369.6 | 366.5 | -3.10 | -0.84 | 40317 | 1.48 | 2026-08-18 09:34:59 | ||
| Central Bank Of India | CENTRALBK | 31.26 | 31.36 | 31.11 | 31.27 | 31.15 | -0.12 | -0.38 | 615546 | 1.92 | 76.9 | 17.65 | 2026-08-18 09:34:58 |
| Central Depository Services (India) Ltd. | CDSL | 1356.8 | 1361.5 | 1338.8 | 1356.8 | 1347.3 | -9.50 | -0.70 | 136402 | 18.38 | 2989 | 880.9 | 2026-08-18 09:34:58 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 751 | 762 | 751 | 750.7 | 753.3 | 2.60 | 0.35 | 1862 | 0.14 | 935 | 436 | 2026-08-18 09:34:59 |
| Cera Sanitaryware Ltd. | CERA | 5775 | 5775.5 | 5720.5 | 5787 | 5730 | -57.00 | -0.98 | 1111 | 0.64 | 10789.95 | 4461.1 | 2026-08-18 09:34:59 |
| CESC Ltd. | CESC | 170.22 | 171.75 | 169.5 | 170.22 | 169.69 | -0.53 | -0.31 | 332743 | 5.65 | 212.49 | 62.1 | 2026-08-18 09:34:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 898.8 | 900 | 889 | 898.8 | 896.4 | -2.40 | -0.27 | 224624 | 20.14 | 980.9 | 212.1 | 2026-08-18 09:34:59 |
| Chalet Hotels Ltd. | CHALET | 847.75 | 848.75 | 839 | 844.7 | 839.95 | -4.75 | -0.56 | 5676 | 0.48 | 1082 | 303.95 | 2026-08-18 09:34:32 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 438.95 | 438.95 | 433.1 | 439.05 | 434.5 | -4.55 | -1.04 | 58331 | 2.53 | 742.2 | 248.4 | 2026-08-18 09:34:53 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 179.01 | 184 | 179.01 | 181.73 | 181.77 | 0.04 | 0.02 | 13384 | 0.24 | 633.9 | 170.02 | 2026-08-18 09:34:54 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1400 | 1443 | 1387.3 | 1382.4 | 1434 | 51.60 | 3.73 | 815203 | 116.90 | 1449 | 186.6 | 2026-08-18 09:34:59 |
| Choice International Ltd. | CHOICEIN | 803.2 | 806.15 | 802 | 803.8 | 806.15 | 2.35 | 0.29 | 16813 | 1.36 | 860.5 | 211.5 | 2026-08-18 09:34:59 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1570 | 1587.3 | 1569.3 | 1576.4 | 1579.1 | 2.70 | 0.17 | 4859 | 0.77 | 2231.6 | 511.3 | 2026-08-18 09:34:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1873.2 | 1885.9 | 1866.6 | 1884.7 | 1875 | -9.70 | -0.51 | 75692 | 14.19 | 1952.5 | 658 | 2026-08-18 09:34:59 |
| CIE Automotive India Ltd. | CIEINDIA | 408.1 | 411 | 408.1 | 411.3 | 409.75 | -1.55 | -0.38 | 13989 | 0.57 | 622.4 | 250.45 | 2026-08-18 09:34:59 |
| Cipla Ltd. | CIPLA | 1431.5 | 1436.9 | 1430.1 | 1431.5 | 1432.4 | 0.90 | 0.06 | 26232 | 3.76 | 1702.05 | 852 | 2026-08-18 09:34:58 |
| City Union Bank Ltd. | CUB | 215 | 221.39 | 214.85 | 215.2 | 217.7 | 2.50 | 1.16 | 631118 | 13.74 | 324.1 | 119.5 | 2026-08-18 09:34:58 |
| Clean Science And Technology Ltd. | CLEAN | 839 | 840.55 | 833.55 | 840 | 835.55 | -4.45 | -0.53 | 26142 | 2.18 | 1980 | 652 | 2026-08-18 09:34:59 |
| Coal India Ltd. | COALINDIA | 408.95 | 411.6 | 407.6 | 408.45 | 410.1 | 1.65 | 0.40 | 722427 | 29.63 | 543.55 | 207.6 | 2026-08-18 09:34:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1460.9 | 1489.9 | 1457 | 1457.8 | 1482.5 | 24.70 | 1.69 | 195889 | 29.04 | 2979.45 | 329.1 | 2026-08-18 09:34:59 |
| Coforge Ltd. | COFORGE | 1795 | 1795 | 1776.7 | 1806 | 1783.9 | -22.10 | -1.22 | 190804 | 34.04 | 10026.8 | 1008.1 | 2026-08-18 09:34:59 |
| Cohance Lifesciences Ltd. | COHANCE | 444.95 | 462.9 | 444.75 | 444.75 | 456.8 | 12.05 | 2.71 | 256809 | 11.73 | 1360 | 266.7 | 2026-08-18 09:34:55 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1954.5 | 1958.9 | 1903.3 | 1964 | 1907.8 | -56.20 | -2.86 | 238224 | 45.45 | 3890 | 1434.6 | 2026-08-18 09:34:59 |
| Computer Age Management Services Ltd. | CAMS | 772.1 | 773.9 | 761.65 | 776.25 | 764.85 | -11.40 | -1.47 | 239222 | 18.30 | 5367.5 | 611.4 | 2026-08-18 09:34:53 |
| Concord Biotech Ltd. | CONCORDBIO | 1532.5 | 1549.5 | 1524 | 1515 | 1528.4 | 13.40 | 0.88 | 52992 | 8.10 | 2026-08-18 09:34:53 | ||
| Container Corporation Of India Ltd. | CONCOR | 524.5 | 524.85 | 519 | 524.5 | 519.65 | -4.85 | -0.92 | 52897 | 2.75 | 1180 | 421.45 | 2026-08-18 09:34:59 |
| Coromandel International Ltd. | COROMANDEL | 2100 | 2104.8 | 2075 | 2097.9 | 2076.5 | -21.40 | -1.02 | 6621 | 1.37 | 2718.9 | 838 | 2026-08-18 09:34:55 |
| Craftsman Automation Ltd. | CRAFTSMAN | 10548.5 | 10629 | 10490.5 | 10480 | 10610 | 130.00 | 1.24 | 2890 | 3.07 | 10762 | 2502.3 | 2026-08-18 09:34:55 |
| CreditAccess Grameen Ltd. | CREDITACC | 1543.3 | 1545 | 1536.1 | 1538.6 | 1541.9 | 3.30 | 0.21 | 7188 | 1.11 | 1790.75 | 750.2 | 2026-08-18 09:34:53 |
| CRISIL Ltd. | CRISIL | 4500 | 4500 | 4451 | 4488.3 | 4458.1 | -30.20 | -0.67 | 2298 | 1.02 | 6950 | 2725 | 2026-08-18 09:34:53 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 245.3 | 245.75 | 243.95 | 246.5 | 244.45 | -2.05 | -0.83 | 126720 | 3.10 | 484 | 217.4 | 2026-08-18 09:34:59 |
| Cummins India Ltd. | CUMMINSIND | 5478.5 | 5484 | 5451.5 | 5450 | 5466 | 16.00 | 0.29 | 22222 | 12.15 | 6100 | 1103.8 | 2026-08-18 09:34:59 |
| Cyient Ltd. | CYIENT | 861.4 | 869.55 | 860.95 | 868 | 863.35 | -4.65 | -0.54 | 7854 | 0.68 | 2381 | 723.8 | 2026-08-18 09:34:59 |
| Dabur India Ltd. | DABUR | 406.8 | 406.8 | 404.1 | 406.8 | 404.7 | -2.10 | -0.52 | 145653 | 5.89 | 672 | 402.45 | 2026-08-18 09:34:58 |
| Dalmia Bharat Ltd. | DALBHARAT | 1850 | 1853 | 1839 | 1844 | 1839.9 | -4.10 | -0.22 | 17065 | 3.14 | 2488.9 | 1476.05 | 2026-08-18 09:34:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4530 | 4678.4 | 4525 | 4528.7 | 4632.7 | 104.00 | 2.30 | 313796 | 145.37 | 4955.9 | 816.1 | 2026-08-18 09:34:58 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1039.9 | 1049.8 | 1020 | 1018.4 | 1025 | 6.60 | 0.65 | 63269 | 6.49 | 1502.3 | 730.2 | 2026-08-18 09:34:59 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1504.8 | 1522 | 1503 | 1502.7 | 1509.1 | 6.40 | 0.43 | 19912 | 3.00 | 1778.6 | 461 | 2026-08-18 09:34:52 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1780 | 1781.2 | 1758 | 1780.5 | 1764.5 | -16.00 | -0.90 | 25602 | 4.52 | 3169 | 1280 | 2026-08-18 09:34:59 |
| Delhivery Ltd. | DELHIVERY | 451.65 | 455.9 | 451.65 | 456 | 455.65 | -0.35 | -0.08 | 161364 | 7.35 | 621.95 | 236.53 | 2026-08-18 09:34:59 |
| Devyani International Ltd. | DEVYANI | 143.61 | 144.56 | 142.58 | 143.65 | 142.89 | -0.76 | -0.53 | 211859 | 3.03 | 227.5 | 91.55 | 2026-08-18 09:34:58 |
| Divi's Laboratories Ltd. | DIVISLAB | 8510 | 8607 | 8504 | 8481.5 | 8596 | 114.50 | 1.35 | 85764 | 73.72 | 8674 | 2730 | 2026-08-18 09:34:53 |
| Dixon Technologies (India) Ltd. | DIXON | 14100 | 14420 | 14067 | 14025 | 14330 | 305.00 | 2.17 | 115200 | 165.08 | 19148.9 | 2553 | 2026-08-18 09:34:59 |
| DLF Ltd. | DLF | 672 | 672.25 | 659.3 | 671 | 660.2 | -10.80 | -1.61 | 591256 | 39.03 | 967.6 | 336.5 | 2026-08-18 09:34:58 |
| DOMS Industries Ltd. | DOMS | 2215 | 2218.1 | 2212.2 | 2218.1 | 2213 | -5.10 | -0.23 | 1086 | 0.24 | 2026-08-18 09:34:55 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1885 | 1893.8 | 1874.3 | 1877.3 | 1879.4 | 2.10 | 0.11 | 11166 | 2.10 | 3653.95 | 1272.6 | 2026-08-18 09:34:54 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1185 | 1188.9 | 1181.3 | 1192 | 1183.9 | -8.10 | -0.68 | 89502 | 10.60 | 7107.45 | 1020 | 2026-08-18 09:34:59 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 794.45 | 794.45 | 784.15 | 792.05 | 790.1 | -1.95 | -0.25 | 25969 | 2.05 | 1246.8 | 433.2 | 2026-08-18 09:34:59 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 6.21 | 6.29 | 6.17 | 6.13 | 6.19 | 0.06 | 0.98 | 2128749 | 1.32 | 73.5 | 5.77 | 2026-08-18 09:34:58 |
| eClerx Services Ltd. | ECLERX | 1850.1 | 1854 | 1818 | 1848.9 | 1822 | -26.90 | -1.45 | 11259 | 2.05 | 4995 | 1221 | 2026-08-18 09:34:58 |
| Eicher Motors Ltd. | EICHERMOT | 8040 | 8090 | 8016.5 | 8050 | 8071 | 21.00 | 0.26 | 19154 | 15.46 | 8230 | 2836 | 2026-08-18 09:34:53 |
| EIH Ltd. | EIHOTEL | 296 | 296.9 | 294.05 | 296 | 295.1 | -0.90 | -0.30 | 12480 | 0.37 | 502.2 | 150.35 | 2026-08-18 09:34:58 |
| Elecon Engineering Company Ltd. | ELECON | 440.5 | 441.4 | 433.75 | 438.25 | 440.05 | 1.80 | 0.41 | 74039 | 3.26 | 1409 | 317.4 | 2026-08-18 09:34:59 |
| Elgi Equipments Ltd. | ELGIEQUIP | 622 | 628 | 619.05 | 624.2 | 624.5 | 0.30 | 0.05 | 135409 | 8.46 | 798.95 | 357.95 | 2026-08-18 09:34:58 |
| Emami Ltd. | EMAMILTD | 403.5 | 403.5 | 399.7 | 404.5 | 400.55 | -3.95 | -0.98 | 46592 | 1.87 | 860 | 340.55 | 2026-08-18 09:34:58 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1879 | 1885 | 1863.9 | 1873.9 | 1871.1 | -2.80 | -0.15 | 11003 | 2.06 | 2026-08-18 09:34:56 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 319.25 | 319.25 | 319.25 | 320.75 | 319.25 | -1.50 | -0.47 | 4326 | 0.14 | 2026-08-18 09:07:26 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2987.3 | 2998.7 | 2969 | 2978.2 | 2995 | 16.80 | 0.56 | 12770 | 3.82 | 3079.9 | 1179 | 2026-08-18 09:34:58 |
| Engineers India Ltd. | ENGINERSIN | 239.25 | 245.6 | 239.25 | 240.18 | 245.05 | 4.87 | 2.03 | 319884 | 7.84 | 303.9 | 62.4 | 2026-08-18 09:34:58 |
| EPL Ltd. | EPL | 242.95 | 245 | 242.6 | 242.99 | 244.15 | 1.16 | 0.48 | 59140 | 1.44 | 289.9 | 147 | 2026-08-18 09:34:59 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 74.5 | 75.39 | 74.34 | 74.92 | 74.63 | -0.29 | -0.39 | 278229 | 2.08 | 116.5 | 42.85 | 2026-08-18 09:34:59 |
| Eris Lifesciences Ltd. | ERIS | 1348.9 | 1349.9 | 1335 | 1348.9 | 1336.6 | -12.30 | -0.91 | 1818 | 0.24 | 1910 | 551.3 | 2026-08-18 09:34:54 |
| Escorts Kubota Ltd. | ESCORTS | 3149.3 | 3149.3 | 3102.5 | 3133.6 | 3114.9 | -18.70 | -0.60 | 6220 | 1.94 | 4420 | 1645 | 2026-08-18 09:34:58 |
| Eternal Ltd. | ETERNAL | 318 | 321.2 | 317.3 | 318 | 319 | 1.00 | 0.31 | 2570906 | 82.01 | 368.45 | 44.35 | 2026-08-18 09:34:59 |
| Exide Industries Ltd. | EXIDEIND | 474 | 477.6 | 471.65 | 475.7 | 473.7 | -2.00 | -0.42 | 182509 | 8.65 | 620.35 | 152.7 | 2026-08-18 09:34:59 |
| FDC Ltd. | FDC | 354.3 | 355.75 | 354.05 | 354.3 | 354.05 | -0.25 | -0.07 | 5531 | 0.20 | 658.85 | 245.25 | 2026-08-18 09:34:30 |
| Finolex Cables Ltd. | FINCABLES | 1320.85 | 1339.3 | 1304.55 | 1320.85 | 1307.75 | -13.10 | -0.99 | 227907 | 29.80 | 1700 | 424.8 | 2026-08-18 09:34:58 |
| Finolex Industries Ltd. | FINPIPE | 159.9 | 160.3 | 157 | 159.36 | 159.82 | 0.46 | 0.29 | 76490 | 1.22 | 355.9 | 121.5 | 2026-08-18 09:34:59 |
| Firstsource Solutions Ltd. | FSL | 267.6 | 268.45 | 265.15 | 267.75 | 265.35 | -2.40 | -0.90 | 120167 | 3.19 | 422.3 | 96.25 | 2026-08-18 09:34:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 533.1 | 537.2 | 532.25 | 537.75 | 533.4 | -4.35 | -0.81 | 24854 | 1.33 | 943.75 | 338.15 | 2026-08-18 09:34:53 |
| Fortis Healthcare Ltd. | FORTIS | 912.4 | 917.75 | 908.35 | 908.75 | 915.95 | 7.20 | 0.79 | 76336 | 6.99 | 1104.3 | 245.5 | 2026-08-18 09:34:53 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 325.4 | 328.45 | 325.35 | 327.05 | 326.4 | -0.65 | -0.20 | 128113 | 4.18 | 348 | 114.25 | 2026-08-18 09:34:53 |
| GAIL (India) Ltd. | GAIL | 172.2 | 173.29 | 171.89 | 172.1 | 172.27 | 0.17 | 0.10 | 790035 | 13.61 | 246.3 | 83 | 2026-08-18 09:34:58 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2600 | 2648 | 2592.9 | 2600.1 | 2640.7 | 40.60 | 1.56 | 107428 | 28.37 | 3538.4 | 252.25 | 2026-08-18 09:34:59 |
| GE Vernova T&D India Ltd. | GVT&D | 4290 | 4306 | 4266 | 4290 | 4279 | -11.00 | -0.26 | 41157 | 17.61 | 5650 | 98.55 | 2026-08-18 09:34:59 |
| General Insurance Corporation of India | GICRE | 356.5 | 358.25 | 355.3 | 355.5 | 357.5 | 2.00 | 0.56 | 86229 | 3.08 | 525.5 | 117.4 | 2026-08-18 09:34:59 |
| Gillette India Ltd. | GILLETTE | 7569.5 | 7579.5 | 7534 | 7569.5 | 7565 | -4.50 | -0.06 | 956 | 0.72 | 11500 | 4135.25 | 2026-08-18 09:34:53 |
| Gland Pharma Ltd. | GLAND | 2904 | 2925 | 2890.2 | 2910.2 | 2912.9 | 2.70 | 0.09 | 21625 | 6.30 | 3039.8 | 861 | 2026-08-18 09:34:58 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2700 | 2711.7 | 2691.3 | 2702.9 | 2703.2 | 0.30 | 0.01 | 2816 | 0.76 | 3515.7 | 1227 | 2026-08-18 09:34:53 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2317.4 | 2332.9 | 2312 | 2329 | 2323.8 | -5.20 | -0.22 | 27763 | 6.45 | 2474 | 361.4 | 2026-08-18 09:34:58 |
| Global Health Ltd. | MEDANTA | 1415.7 | 1426.9 | 1410.9 | 1415.1 | 1418 | 2.90 | 0.20 | 5106 | 0.72 | 1513.9 | 390.55 | 2026-08-18 09:34:53 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1053 | 1059 | 1048.45 | 1056.55 | 1050 | -6.55 | -0.62 | 12801 | 1.34 | 2110 | 735 | 2026-08-18 09:34:59 |
| GMR Airports Ltd. | GMRAIRPORT | 102.02 | 102.14 | 101.32 | 101.31 | 101.43 | 0.12 | 0.12 | 439366 | 4.46 | 115.64 | 33.35 | 2026-08-18 09:34:53 |
| Go Digit General Insurance Ltd. | GODIGIT | 254.8 | 255.55 | 254.1 | 254.85 | 254.5 | -0.35 | -0.14 | 7743 | 0.20 | 2026-08-18 09:34:53 | ||
| Godawari Power And Ispat Ltd. | GPIL | 251.01 | 251.01 | 248.07 | 250.82 | 250.7 | -0.12 | -0.05 | 303916 | 7.62 | 1223.95 | 145.75 | 2026-08-18 09:34:59 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2130 | 2141.7 | 2113.3 | 2131 | 2115.1 | -15.90 | -0.75 | 33248 | 7.03 | 11465 | 1047 | 2026-08-18 09:34:58 |
| Godrej Agrovet Ltd. | GODREJAGRO | 599 | 599 | 590.15 | 597 | 592.5 | -4.50 | -0.75 | 28095 | 1.66 | 876.7 | 390.85 | 2026-08-18 09:34:59 |
| Godrej Consumer Products Ltd. | GODREJCP | 935 | 935 | 920 | 928 | 921.5 | -6.50 | -0.70 | 126848 | 11.69 | 1541.85 | 793.85 | 2026-08-18 09:34:58 |
| Godrej Industries Ltd. | GODREJIND | 1225 | 1230 | 1216.3 | 1223 | 1216.3 | -6.70 | -0.55 | 6085 | 0.74 | 1443 | 395 | 2026-08-18 09:34:54 |
| Godrej Properties Ltd. | GODREJPROP | 2045.1 | 2055.2 | 1999 | 2054 | 2002 | -52.00 | -2.53 | 99714 | 19.96 | 3402.7 | 1005 | 2026-08-18 09:34:59 |
| Granules India Ltd. | GRANULES | 863 | 868.5 | 858.15 | 861.55 | 859.55 | -2.00 | -0.23 | 34309 | 2.95 | 910 | 267.75 | 2026-08-18 09:34:59 |
| Graphite India Ltd. | GRAPHITE | 728 | 739.8 | 726.1 | 729.5 | 731.7 | 2.20 | 0.30 | 59469 | 4.35 | 802.4 | 251.7 | 2026-08-18 09:34:53 |
| Grasim Industries Ltd. | GRASIM | 3257 | 3275.8 | 3250.5 | 3250.5 | 3268.8 | 18.30 | 0.56 | 37318 | 12.20 | 3411.1 | 1527.05 | 2026-08-18 09:34:59 |
| Gravita India Ltd. | GRAVITA | 1821.7 | 1834.4 | 1814.1 | 1821.7 | 1816.8 | -4.90 | -0.27 | 11604 | 2.11 | 2700 | 280.05 | 2026-08-18 09:34:59 |
| Grindwell Norton Ltd. | GRINDWELL | 2159 | 2159.9 | 2145 | 2163.5 | 2145 | -18.50 | -0.86 | 2054 | 0.44 | 2960 | 1329 | 2026-08-18 09:34:53 |
| Gujarat Ambuja Exports Ltd. | GAEL | 172 | 173.49 | 171.7 | 172.75 | 172.6 | -0.15 | -0.09 | 57393 | 0.99 | 421.2 | 98.72 | 2026-08-18 09:34:53 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 4700 | 4763.9 | 4673.7 | 4707.5 | 4699.8 | -7.70 | -0.16 | 12871 | 6.05 | 4958.9 | 2476 | 2026-08-18 09:34:55 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 574.05 | 585.65 | 574.05 | 574 | 579.4 | 5.40 | 0.94 | 245059 | 14.20 | 771.9 | 122.7 | 2026-08-18 09:34:58 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 600.9 | 613.35 | 599 | 600.65 | 607.2 | 6.55 | 1.09 | 301801 | 18.33 | 800 | 365 | 2026-08-18 09:34:58 |
| Gujarat Pipavav Port Ltd. | GPPL | 160.2 | 163.39 | 160 | 159.57 | 163.18 | 3.61 | 2.26 | 578186 | 9.43 | 250.69 | 80.55 | 2026-08-18 09:34:59 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 425 | 426.75 | 419.25 | 426.8 | 424.65 | -2.15 | -0.50 | 266355 | 11.31 | 1136 | 330.2 | 2026-08-18 09:34:58 |
| Happy Forgings Ltd. | HAPPYFORGE | 2209.2 | 2287.3 | 2209.2 | 2198.1 | 2266.4 | 68.30 | 3.11 | 44524 | 10.09 | 2026-08-18 09:34:54 | ||
| Havells India Ltd. | HAVELLS | 1299 | 1311.8 | 1297.4 | 1299 | 1301.6 | 2.60 | 0.20 | 54680 | 7.12 | 2106 | 1024.5 | 2026-08-18 09:34:58 |
| HBL Engineering Ltd. | HBLENGINE | 675 | 677.55 | 667.5 | 674.6 | 672.1 | -2.50 | -0.37 | 99648 | 6.70 | 1122 | 74.5 | 2026-08-18 09:34:59 |
| HCL Technologies Ltd. | HCLTECH | 1318 | 1320 | 1308.2 | 1325 | 1311.8 | -13.20 | -1.00 | 192383 | 25.24 | 2012.2 | 882 | 2026-08-18 09:34:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2525.9 | 2536.9 | 2507.3 | 2523 | 2509.9 | -13.10 | -0.52 | 73948 | 18.56 | 5934.5 | 1589.5 | 2026-08-18 09:34:59 |
| HDFC Bank Ltd. | HDFCBANK | 726.3 | 729 | 725.7 | 729 | 726.4 | -2.60 | -0.36 | 1822387 | 132.38 | 2037.7 | 722 | 2026-08-18 09:34:58 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 541.95 | 542.9 | 537.55 | 543 | 539.3 | -3.70 | -0.68 | 133002 | 7.17 | 820.75 | 457.8 | 2026-08-18 09:34:59 |
| HEG Ltd. | HEG | 697.5 | 704.9 | 696 | 698.3 | 704.2 | 5.90 | 0.84 | 123427 | 8.69 | 2743 | 331.25 | 2026-08-18 09:34:58 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5745 | 5778 | 5722.5 | 5745 | 5727.5 | -17.50 | -0.30 | 52792 | 30.24 | 6388.5 | 2246 | 2026-08-18 09:34:58 |
| Hexaware Technologies Ltd. | HEXT | 562 | 568.75 | 556.05 | 561 | 557.75 | -3.25 | -0.58 | 10285 | 0.57 | 2026-08-18 09:34:59 | ||
| HFCL Ltd. | HFCL | 218.01 | 227 | 218.01 | 219.5 | 225.83 | 6.33 | 2.88 | 4242443 | 95.81 | 230.95 | 55.75 | 2026-08-18 09:34:59 |
| Himadri Speciality Chemical Ltd. | HSCL | 786.95 | 789.8 | 773.05 | 787.4 | 773.75 | -13.65 | -1.73 | 1093168 | 84.58 | 819.5 | 80.2 | 2026-08-18 09:34:58 |
| Hindalco Industries Ltd. | HINDALCO | 1048.95 | 1050.6 | 1042.1 | 1049.9 | 1046 | -3.90 | -0.37 | 252867 | 26.45 | 1176 | 358.8 | 2026-08-18 09:34:59 |
| Hindustan Aeronautics Ltd. | HAL | 5067.4 | 5110 | 5039 | 5059 | 5093.1 | 34.10 | 0.67 | 227122 | 115.68 | 5674.75 | 1771.25 | 2026-08-18 09:34:58 |
| Hindustan Copper Ltd. | HINDCOPPER | 568.6 | 574.8 | 560.55 | 572.65 | 561.4 | -11.25 | -1.96 | 3054885 | 171.50 | 760.05 | 93.85 | 2026-08-18 09:34:59 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 368.9 | 370.7 | 367.1 | 371 | 370.6 | -0.40 | -0.11 | 468378 | 17.36 | 594.8 | 200.05 | 2026-08-18 09:34:58 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2055 | 2060 | 2044.5 | 2055 | 2046.6 | -8.40 | -0.41 | 87847 | 17.98 | 3035 | 2016 | 2026-08-18 09:34:58 |
| Hindustan Zinc Ltd. | HINDZINC | 569.1 | 569.1 | 564.15 | 567.5 | 565.25 | -2.25 | -0.40 | 356792 | 20.17 | 807.7 | 262.65 | 2026-08-18 09:34:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 35580 | 35580 | 35260 | 35450 | 35520 | 70.00 | 0.20 | 8794 | 31.24 | 38785 | 2840.1 | 2026-08-18 09:34:53 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1181 | 1182.1 | 1176.3 | 1179.9 | 1179 | -0.90 | -0.08 | 2501 | 0.29 | 1519 | 652 | 2026-08-18 09:34:47 |
| Honasa Consumer Ltd. | HONASA | 480 | 485.7 | 471.4 | 481.65 | 473.55 | -8.10 | -1.68 | 268274 | 12.70 | 2026-08-18 09:34:58 | ||
| Honeywell Automation India Ltd. | HONAUT | 36970 | 36970 | 36210 | 36400 | 36335 | -65.00 | -0.18 | 1044 | 3.79 | 59994 | 26220 | 2026-08-18 09:34:54 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 187.9 | 188 | 186.9 | 189.01 | 187.06 | -1.95 | -1.03 | 127194 | 2.38 | 353.7 | 34.35 | 2026-08-18 09:34:59 |
| Hyundai Motor India Ltd. | HYUNDAI | 2179.1 | 2221.9 | 2179 | 2190 | 2207.6 | 17.60 | 0.80 | 79024 | 17.45 | 2026-08-18 09:34:59 | ||
| ICICI Bank Ltd. | ICICIBANK | 1410 | 1416 | 1408.5 | 1415.3 | 1412.7 | -2.60 | -0.18 | 751220 | 106.12 | 1500 | 796 | 2026-08-18 09:34:58 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1626.3 | 1632.6 | 1617.4 | 1626.3 | 1619.8 | -6.50 | -0.40 | 27835 | 4.51 | 2301.9 | 1049.05 | 2026-08-18 09:34:53 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 503.85 | 506.25 | 503.65 | 507 | 505.2 | -1.80 | -0.36 | 259951 | 13.13 | 796.8 | 380.7 | 2026-08-18 09:34:59 |
| IDBI Bank Ltd. | IDBI | 82 | 82.54 | 81.8 | 82.18 | 81.93 | -0.25 | -0.30 | 288075 | 2.36 | 118.38 | 38.65 | 2026-08-18 09:34:58 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 85 | 85.47 | 84.72 | 85.05 | 84.94 | -0.11 | -0.13 | 637547 | 5.42 | 100.7 | 43.05 | 2026-08-18 09:34:58 |
| IIFL Finance Ltd. | IIFL | 630 | 640.4 | 628.55 | 630.05 | 636.6 | 6.55 | 1.04 | 225071 | 14.33 | 703.4 | 279.8 | 2026-08-18 09:34:52 |
| Indegene Ltd. | INDGN | 556.3 | 561.7 | 556.3 | 561.75 | 560.5 | -1.25 | -0.22 | 8389 | 0.47 | 2026-08-18 09:34:58 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1767.2 | 1784.9 | 1767.2 | 1770 | 1781 | 11.00 | 0.62 | 4502 | 0.80 | 3335.55 | 1730 | 2026-08-18 09:34:59 |
| Indian Bank | INDIANB | 874 | 887 | 874 | 881.2 | 877.6 | -3.60 | -0.41 | 55743 | 4.89 | 1000.9 | 173 | 2026-08-18 09:34:59 |
| Indian Energy Exchange Ltd. | IEX | 124.6 | 125.35 | 123.91 | 125.3 | 124.47 | -0.83 | -0.66 | 219151 | 2.73 | 244.4 | 114.6 | 2026-08-18 09:34:58 |
| Indian Oil Corporation Ltd. | IOC | 138.12 | 139.2 | 138.04 | 138.61 | 139.03 | 0.42 | 0.30 | 919601 | 12.79 | 196.8 | 65.2 | 2026-08-18 09:34:58 |
| Indian Overseas Bank | IOB | 33.7 | 33.76 | 33.48 | 33.66 | 33.57 | -0.09 | -0.27 | 301706 | 1.01 | 83.75 | 16.8 | 2026-08-18 09:34:52 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 499.95 | 501 | 492 | 499.95 | 498.2 | -1.75 | -0.35 | 52228 | 2.60 | 1138.9 | 486.95 | 2026-08-18 09:34:58 |
| Indian Railway Finance Corporation Ltd. | IRFC | 86.76 | 87.56 | 86.5 | 87.05 | 86.69 | -0.36 | -0.41 | 832599 | 7.22 | 229 | 20.8 | 2026-08-18 09:34:59 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 116.85 | 117.11 | 115.62 | 116.85 | 115.76 | -1.09 | -0.93 | 517350 | 5.99 | 2026-08-18 09:34:58 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1161 | 1169.5 | 1136.1 | 1161 | 1136.7 | -24.30 | -2.09 | 25289 | 2.87 | 1731.95 | 708.05 | 2026-08-18 09:34:59 |
| Indraprastha Gas Ltd. | IGL | 151 | 151.58 | 149.95 | 151 | 150.21 | -0.79 | -0.52 | 60234 | 0.90 | 570.35 | 141.74 | 2026-08-18 09:34:58 |
| Indus Towers Ltd. | INDUSTOWER | 378.8 | 379.8 | 373.8 | 380 | 374.25 | -5.75 | -1.51 | 581968 | 21.78 | 481.5 | 135.15 | 2026-08-18 09:34:59 |
| IndusInd Bank Ltd. | INDUSINDBK | 1007 | 1019.5 | 1007 | 1010.6 | 1016.3 | 5.70 | 0.56 | 131642 | 13.38 | 1694.5 | 606 | 2026-08-18 09:34:58 |
| Info Edge (India) Ltd. | NAUKRI | 1345 | 1355.5 | 1331.1 | 1355.8 | 1350.7 | -5.10 | -0.38 | 74244 | 10.03 | 9128.9 | 908.3 | 2026-08-18 09:34:53 |
| Infosys Ltd. | INFY | 1124.5 | 1131.9 | 1118 | 1139.9 | 1119.1 | -20.80 | -1.82 | 916062 | 102.52 | 2006.45 | 982.4 | 2026-08-18 09:34:59 |
| Inox India Ltd. | INOXINDIA | 1949.9 | 1978 | 1949.6 | 1950.8 | 1963.3 | 12.50 | 0.64 | 14532 | 2.85 | 2026-08-18 09:34:59 | ||
| Inox Wind Ltd. | INOXWIND | 78 | 78.19 | 76.33 | 78.13 | 76.75 | -1.38 | -1.77 | 2938065 | 22.55 | 663 | 72.7 | 2026-08-18 09:34:58 |
| Intellect Design Arena Ltd. | INTELLECT | 695.45 | 695.5 | 685.65 | 695.45 | 687.3 | -8.15 | -1.17 | 30671 | 2.11 | 1255 | 388.65 | 2026-08-18 09:34:53 |
| Interglobe Aviation Ltd. | INDIGO | 5220 | 5234 | 5138 | 5275.5 | 5204.5 | -71.00 | -1.35 | 76495 | 39.81 | 6232.5 | 1676 | 2026-08-18 09:34:54 |
| International Gemological Institute Ltd. | IGIL | 353.05 | 354.35 | 350.8 | 355.15 | 351.95 | -3.20 | -0.90 | 29414 | 1.04 | 2026-08-18 09:34:53 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1830.2 | 1830.2 | 1823 | 1830.2 | 1826.5 | -3.70 | -0.20 | 5318 | 0.97 | 2026-08-18 09:34:58 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1877.1 | 1919 | 1870 | 1884.6 | 1903.5 | 18.90 | 1.00 | 264488 | 50.35 | 1945.1 | 669.8 | 2026-08-18 09:34:59 |
| IRB Infrastructure Developers Ltd. | IRB | 19.16 | 19.17 | 19.06 | 19.17 | 19.11 | -0.06 | -0.31 | 807669 | 1.54 | 78.15 | 19.02 | 2026-08-18 09:34:58 |
| Ircon International Ltd. | IRCON | 124.2 | 124.7 | 123.61 | 124.57 | 123.78 | -0.79 | -0.63 | 117336 | 1.45 | 351.6 | 38.6 | 2026-08-18 09:34:59 |
| ITC Hotels Ltd. | ITCHOTELS | 166 | 166.15 | 165.05 | 166.36 | 165.28 | -1.08 | -0.65 | 85337 | 1.41 | 2026-08-18 09:34:58 | ||
| ITC Ltd. | ITC | 273.05 | 273.65 | 272.65 | 273.05 | 272.95 | -0.10 | -0.04 | 1194932 | 32.62 | 528.5 | 272.65 | 2026-08-18 09:34:58 |
| ITI Ltd. | ITI | 276.1 | 277.15 | 275.4 | 277.25 | 275.6 | -1.65 | -0.60 | 10708 | 0.30 | 592.7 | 86.55 | 2026-08-18 09:34:59 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 69.5 | 70.79 | 69.5 | 69.96 | 69.72 | -0.24 | -0.34 | 59766 | 0.42 | 1314 | 35.8 | 2026-08-18 09:34:48 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.3 | 17.4 | 17.28 | 17.39 | 17.28 | -0.11 | -0.63 | 2927558 | 5.06 | 27.7 | 5.15 | 2026-08-18 09:34:58 |
| JBM Auto Ltd. | JBMA | 621.45 | 626.55 | 621.1 | 621.35 | 622.5 | 1.15 | 0.19 | 22230 | 1.38 | 2428.35 | 361 | 2026-08-18 09:34:59 |
| Jindal Saw Ltd. | JINDALSAW | 270.65 | 270.9 | 267.5 | 270.4 | 270.35 | -0.05 | -0.02 | 86164 | 2.33 | 759.9 | 77.45 | 2026-08-18 09:34:58 |
| Jindal Stainless Ltd. | JSL | 744 | 745.05 | 741.6 | 744 | 743.55 | -0.45 | -0.06 | 65329 | 4.86 | 884 | 115.9 | 2026-08-18 09:34:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1119 | 1119.7 | 1110.2 | 1116.1 | 1114.4 | -1.70 | -0.15 | 63398 | 7.07 | 1306.2 | 377 | 2026-08-18 09:34:59 |
| JIO Financial Services Ltd. | JIOFIN | 248.9 | 248.9 | 246.35 | 249.75 | 246.75 | -3.00 | -1.20 | 1785619 | 44.06 | 2026-08-18 09:34:58 | ||
| JK Cement Ltd. | JKCEMENT | 5338 | 5390 | 5334.5 | 5340 | 5365 | 25.00 | 0.47 | 3798 | 2.04 | 7565.5 | 2425.25 | 2026-08-18 09:34:59 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 557 | 558.85 | 554.45 | 557.25 | 555.75 | -1.50 | -0.27 | 3056 | 0.17 | 1021.2 | 451.5 | 2026-08-18 09:34:59 |
| JK Paper Ltd. | JKPAPER | 381.4 | 381.4 | 375 | 380.75 | 377.5 | -3.25 | -0.85 | 57936 | 2.19 | 638.75 | 275.75 | 2026-08-18 09:34:58 |
| JK Tyre & Industries Ltd. | JKTYRE | 381 | 383.6 | 381 | 382 | 382.35 | 0.35 | 0.09 | 43468 | 1.66 | 611.9 | 125.05 | 2026-08-18 09:34:58 |
| JM Financial Ltd. | JMFINANCIL | 127.08 | 128.21 | 126.63 | 127.91 | 126.9 | -1.01 | -0.79 | 160818 | 2.04 | 199.8 | 57.85 | 2026-08-18 09:34:53 |
| JSW Dulux Ltd. | JSWDULUX | 3156.4 | 3165 | 3110.3 | 3139.8 | 3114.8 | -25.00 | -0.80 | 526 | 0.16 | 4649 | 1885 | 2026-08-18 09:34:38 |
| JSW Energy Ltd. | JSWENERGY | 554 | 556.6 | 552 | 555.5 | 552.7 | -2.80 | -0.50 | 88297 | 4.88 | 804.9 | 204.65 | 2026-08-18 09:34:58 |
| JSW Holdings Ltd. | JSWHL | 11800 | 11918 | 11710 | 11798 | 11751 | -47.00 | -0.40 | 134 | 0.16 | 27740 | 3461.25 | 2026-08-18 09:34:30 |
| JSW Infrastructure Ltd. | JSWINFRA | 334.45 | 336.9 | 332.75 | 335.4 | 333.3 | -2.10 | -0.63 | 148183 | 4.94 | 2026-08-18 09:34:59 | ||
| JSW Steel Ltd. | JSWSTEEL | 1275 | 1285.8 | 1275 | 1277.8 | 1282 | 4.20 | 0.33 | 59157 | 7.58 | 1335 | 614.2 | 2026-08-18 09:34:59 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 509.85 | 510.5 | 505.65 | 511.5 | 506.4 | -5.10 | -1.00 | 201639 | 10.21 | 796.75 | 408.6 | 2026-08-18 09:34:58 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 733.7 | 737.85 | 732.05 | 732.8 | 736.1 | 3.30 | 0.45 | 6583 | 0.48 | 885 | 350.45 | 2026-08-18 09:34:53 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 863.95 | 869.45 | 860 | 866.95 | 864.15 | -2.80 | -0.32 | 8000 | 0.69 | 1309.9 | 268.9 | 2026-08-18 09:34:45 |
| Jupiter Wagons Ltd. | JWL | 250.2 | 253.6 | 250.2 | 252.65 | 251.2 | -1.45 | -0.57 | 75980 | 1.91 | 748.1 | 57.05 | 2026-08-18 09:34:59 |
| Jyothy Labs Ltd. | JYOTHYLAB | 214.25 | 216.9 | 210.01 | 213.93 | 211.09 | -2.84 | -1.33 | 364902 | 7.70 | 595.85 | 174.55 | 2026-08-18 09:34:53 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 870 | 878 | 860.05 | 857.95 | 872.1 | 14.15 | 1.65 | 437213 | 38.13 | 2026-08-18 09:34:58 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1135.6 | 1140 | 1126.4 | 1135.6 | 1130.3 | -5.30 | -0.47 | 12069 | 1.36 | 1389 | 479.45 | 2026-08-18 09:34:54 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1243.9 | 1249.3 | 1241 | 1251.6 | 1245 | -6.60 | -0.53 | 5841 | 0.73 | 1578.7 | 758.7 | 2026-08-18 09:34:46 |
| Kalpataru Projects International Ltd. | KPIL | 1404 | 1413.4 | 1395.9 | 1404.2 | 1400 | -4.20 | -0.30 | 21742 | 3.04 | 1479.6 | 356 | 2026-08-18 09:34:47 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 610 | 612.4 | 608.2 | 610 | 609.85 | -0.15 | -0.02 | 835833 | 50.97 | 795.4 | 69 | 2026-08-18 09:34:59 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 205.8 | 207.63 | 204.4 | 205.8 | 204.58 | -1.22 | -0.59 | 16313 | 0.33 | 355 | 157.91 | 2026-08-18 09:34:46 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 333.5 | 336.15 | 332.5 | 334 | 333 | -1.00 | -0.30 | 130305 | 4.34 | 351.8 | 61.5 | 2026-08-18 09:34:53 |
| Kaynes Technology India Ltd. | KAYNES | 3664.8 | 3714.2 | 3660 | 3651 | 3707.2 | 56.20 | 1.54 | 121434 | 45.02 | 7822 | 666.8 | 2026-08-18 09:34:58 |
| KEC International Ltd. | KEC | 436.35 | 438 | 432.5 | 436.35 | 433.25 | -3.10 | -0.71 | 81697 | 3.54 | 1313.25 | 386.5 | 2026-08-18 09:34:53 |
| KEI Industries Ltd. | KEI | 5881.7 | 5899 | 5828.8 | 5873 | 5837.8 | -35.20 | -0.60 | 49218 | 28.73 | 5899 | 1337 | 2026-08-18 09:34:59 |
| KFin Technologies Ltd. | KFINTECH | 976.55 | 979 | 948 | 973 | 952.6 | -20.40 | -2.10 | 326006 | 31.06 | 1641.35 | 272 | 2026-08-18 09:34:59 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1942.9 | 1951 | 1935 | 1942.9 | 1939.6 | -3.30 | -0.17 | 2971 | 0.58 | 2684 | 286.1 | 2026-08-18 09:34:46 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 2101.5 | 2118.7 | 2085 | 2101.6 | 2085.8 | -15.80 | -0.75 | 13348 | 2.78 | 2720 | 156.3 | 2026-08-18 09:34:54 |
| KNR Constructions Ltd. | KNRCON | 134 | 135.22 | 133.31 | 134.6 | 134.28 | -0.32 | -0.24 | 117423 | 1.58 | 415.4 | 108.65 | 2026-08-18 09:34:59 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 391 | 392.9 | 390.25 | 392.7 | 390.65 | -2.05 | -0.52 | 423997 | 16.56 | 2301.9 | 345.5 | 2026-08-18 09:34:59 |
| KPIT Technologies Ltd. | KPITTECH | 609 | 609.05 | 601.35 | 609 | 601.8 | -7.20 | -1.18 | 495084 | 29.79 | 1928.7 | 521.05 | 2026-08-18 09:34:59 |
| KRBL Ltd. | KRBL | 394.65 | 401.3 | 390.5 | 395.7 | 394.85 | -0.85 | -0.21 | 132131 | 5.22 | 495 | 241.25 | 2026-08-18 09:34:53 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 800 | 808.9 | 800 | 800.4 | 806.4 | 6.00 | 0.75 | 26169 | 2.11 | 2866.15 | 474.05 | 2026-08-18 09:34:53 |
| KSB Ltd. | KSB | 797.05 | 801.45 | 790.8 | 795.25 | 794.35 | -0.90 | -0.11 | 2071 | 0.16 | 5300 | 582.25 | 2026-08-18 09:34:54 |
| L&T Finance Ltd. | LTF | 314 | 314.85 | 308.65 | 315 | 309.15 | -5.85 | -1.86 | 594814 | 18.39 | 338.6 | 72 | 2026-08-18 09:34:52 |
| L&T Technology Services Ltd. | LTTS | 3525.2 | 3552 | 3504.9 | 3528.5 | 3540.1 | 11.60 | 0.33 | 5867 | 2.08 | 6000 | 3010 | 2026-08-18 09:34:52 |
| Larsen & Toubro Ltd. | LT | 4068 | 4068 | 4051 | 4086.7 | 4058.5 | -28.20 | -0.69 | 91396 | 37.09 | 4440 | 1797.4 | 2026-08-18 09:34:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 287.2 | 289.95 | 283.65 | 285.5 | 284 | -1.50 | -0.53 | 117322 | 3.33 | 575 | 248 | 2026-08-18 09:34:54 |
| Laurus Labs Ltd. | LAURUSLABS | 1810 | 1815 | 1803.5 | 1809.7 | 1809.3 | -0.40 | -0.02 | 149458 | 27.04 | 1870.8 | 278.85 | 2026-08-18 09:34:59 |
| Laxmi Organic Industries Ltd. | LXCHEM | 179.05 | 181.09 | 179.05 | 179.66 | 180.5 | 0.84 | 0.47 | 69097 | 1.25 | 395.8 | 107.6 | 2026-08-18 09:34:53 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 508.95 | 513.2 | 503.3 | 503 | 507.4 | 4.40 | 0.87 | 32420 | 1.64 | 2026-08-18 09:34:56 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 109.2 | 109.75 | 108.5 | 109.55 | 109.1 | -0.45 | -0.41 | 313886 | 3.42 | 180.68 | 66.4 | 2026-08-18 09:34:59 |
| LIC Housing Finance Ltd. | LICHSGFIN | 500 | 500.4 | 496.4 | 498.25 | 497.15 | -1.10 | -0.22 | 170032 | 8.45 | 826.75 | 315.1 | 2026-08-18 09:34:53 |
| Life Insurance Corporation of India | LICI | 410.1 | 413.9 | 410.1 | 410 | 413.6 | 3.60 | 0.88 | 578397 | 23.92 | 1222 | 385.9 | 2026-08-18 09:34:59 |
| Linde India Ltd. | LINDEINDIA | 6720 | 6770 | 6719.5 | 6732 | 6740.5 | 8.50 | 0.13 | 950 | 0.64 | 9935.05 | 2933 | 2026-08-18 09:34:53 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1938.2 | 1943.9 | 1930.1 | 1942 | 1938.5 | -3.50 | -0.18 | 15739 | 3.05 | 2125 | 492 | 2026-08-18 09:34:52 |
| Lodha Developers Ltd. | LODHA | 1254 | 1260 | 1228 | 1254 | 1229.4 | -24.60 | -1.96 | 151004 | 18.56 | 1649.95 | 355.5 | 2026-08-18 09:34:52 |
| LTM Ltd. | LTM | 4630 | 4670 | 4588.9 | 4700 | 4654.1 | -45.90 | -0.98 | 51580 | 24.01 | 6767.95 | 3528 | 2026-08-18 09:34:59 |
| Lupin Ltd. | LUPIN | 2255 | 2255 | 2231.5 | 2259 | 2239.2 | -19.80 | -0.88 | 54083 | 12.11 | 2529.5 | 623 | 2026-08-18 09:34:53 |
| Mahanagar Gas Ltd. | MGL | 1106 | 1114.2 | 1102 | 1129.1 | 1103.8 | -25.30 | -2.24 | 22195 | 2.45 | 1988 | 771.4 | 2026-08-18 09:34:59 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13448 | 13688 | 13294 | 13449 | 13336 | -113.00 | -0.84 | 574 | 0.77 | 18462 | 4044.6 | 2026-08-18 09:34:19 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 622 | 627.8 | 620.2 | 622 | 626.35 | 4.35 | 0.70 | 18874 | 1.18 | 1097 | 279.5 | 2026-08-18 09:34:53 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 390 | 391 | 387 | 388.9 | 387.25 | -1.65 | -0.42 | 88134 | 3.41 | 415 | 176.1 | 2026-08-18 09:34:54 |
| Mahindra & Mahindra Ltd. | M&M | 3390.4 | 3423.6 | 3390.2 | 3390.4 | 3416.9 | 26.50 | 0.78 | 115028 | 39.30 | 3839.9 | 1123.4 | 2026-08-18 09:34:53 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 222.65 | 224.86 | 222.65 | 224.89 | 223.5 | -1.39 | -0.62 | 8803 | 0.20 | 505 | 207.9 | 2026-08-18 09:34:54 |
| Manappuram Finance Ltd. | MANAPPURAM | 348.25 | 351.95 | 345.65 | 348.6 | 346.2 | -2.40 | -0.69 | 311896 | 10.80 | 381.55 | 90.5 | 2026-08-18 09:34:54 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 177 | 184.65 | 176.41 | 177.15 | 184.31 | 7.16 | 4.04 | 5015155 | 92.43 | 289.25 | 49.25 | 2026-08-18 09:34:58 |
| Mankind Pharma Ltd. | MANKIND | 2370 | 2389.9 | 2368 | 2380.9 | 2371 | -9.90 | -0.42 | 21174 | 5.02 | 3054.8 | 1242 | 2026-08-18 09:34:52 |
| Marico Ltd. | MARICO | 851.2 | 855.6 | 849.2 | 852.05 | 850.6 | -1.45 | -0.17 | 53273 | 4.53 | 889.1 | 462.7 | 2026-08-18 09:34:53 |
| Maruti Suzuki India Ltd. | MARUTI | 13762 | 13890 | 13762 | 13760 | 13860 | 100.00 | 0.73 | 14775 | 20.48 | 17370 | 8076.05 | 2026-08-18 09:34:53 |
| Mastek Ltd. | MASTEK | 1811 | 1811 | 1782 | 1811.8 | 1789.4 | -22.40 | -1.24 | 16273 | 2.91 | 3375 | 1334.2 | 2026-08-18 09:34:54 |
| Max Financial Services Ltd. | MFSL | 1570 | 1570 | 1547 | 1571.7 | 1548.9 | -22.80 | -1.45 | 42829 | 6.63 | 1892.5 | 599.1 | 2026-08-18 09:34:54 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1000.7 | 1002.6 | 982.1 | 1003.7 | 997.7 | -6.00 | -0.60 | 402961 | 40.20 | 1314.3 | 354.1 | 2026-08-18 09:34:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2569.7 | 2579 | 2556.1 | 2569.7 | 2569.3 | -0.40 | -0.02 | 108535 | 27.89 | 5860 | 278.55 | 2026-08-18 09:34:59 |
| Medplus Health Services Ltd. | MEDPLUS | 657.05 | 658.3 | 653.1 | 656.5 | 655.05 | -1.45 | -0.22 | 4439 | 0.29 | 1045.3 | 548.25 | 2026-08-18 09:34:54 |
| Meesho Ltd. | MEESHO | 192.01 | 192.01 | 192.01 | 193.82 | 192.01 | -1.81 | -0.93 | 13526 | 0.26 | 2026-08-18 09:07:26 | ||
| Metro Brands Ltd. | METROBRAND | 942 | 949.1 | 941 | 942.8 | 943.8 | 1.00 | 0.11 | 1589 | 0.15 | 1430 | 736.05 | 2026-08-18 09:34:55 |
| Metropolis Healthcare Ltd. | METROPOLIS | 553 | 553 | 545.2 | 550.75 | 547 | -3.75 | -0.68 | 8688 | 0.48 | 2318.3 | 412.25 | 2026-08-18 09:34:46 |
| Minda Corporation Ltd. | MINDACORP | 729.5 | 757.8 | 727.8 | 725.15 | 756.4 | 31.25 | 4.31 | 299031 | 22.62 | 769 | 185 | 2026-08-18 09:34:59 |
| MMTC Ltd. | MMTC | 63.45 | 64 | 63.45 | 63.81 | 63.87 | 0.06 | 0.09 | 95627 | 0.61 | 131.8 | 26.3 | 2026-08-18 09:34:53 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.25 | 40.7 | 40.25 | 40.33 | 40.39 | 0.06 | 0.15 | 406123 | 1.64 | 80 | 35.7 | 2026-08-18 09:34:59 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 951 | 961.35 | 939.15 | 955 | 943.4 | -11.60 | -1.21 | 173339 | 16.35 | 2678.1 | 507.55 | 2026-08-18 09:34:59 |
| Mphasis Ltd. | MPHASIS | 2504.4 | 2504.4 | 2475.1 | 2510 | 2481.1 | -28.90 | -1.15 | 26006 | 6.45 | 3237.95 | 1660.05 | 2026-08-18 09:34:59 |
| MRF Ltd. | MRF | 133015 | 133515 | 132650 | 133015 | 133495 | 480.00 | 0.36 | 317 | 4.23 | 163600 | 78689.95 | 2026-08-18 09:34:54 |
| MTAR Technologies Ltd. | MTARTECH | 7051 | 7148 | 6930 | 7057 | 7096 | 39.00 | 0.55 | 15984 | 11.34 | 8714 | 1155.6 | 2026-08-18 09:34:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 2949.9 | 2962.2 | 2916 | 2933.1 | 2949 | 15.90 | 0.54 | 213710 | 63.02 | 10516 | 1156 | 2026-08-18 09:34:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2890 | 2906.7 | 2876.5 | 2888.5 | 2882.5 | -6.00 | -0.21 | 44365 | 12.79 | 4149.5 | 911.25 | 2026-08-18 09:34:59 |
| Narayana Hrudayalaya Ltd. | NH | 1823.9 | 1834.9 | 1821 | 1828.5 | 1822.4 | -6.10 | -0.33 | 13006 | 2.37 | 2370.2 | 657.35 | 2026-08-18 09:34:53 |
| Natco Pharma Ltd. | NATCOPHARM | 890.6 | 897.75 | 890.6 | 889.8 | 896.2 | 6.40 | 0.72 | 37646 | 3.37 | 1639 | 502 | 2026-08-18 09:34:53 |
| National Aluminium Company Ltd. | NATIONALUM | 386.8 | 389.9 | 385.8 | 387.55 | 389 | 1.45 | 0.37 | 536273 | 20.86 | 445.15 | 66.95 | 2026-08-18 09:34:53 |
| Nava Ltd. | NAVA | 559.65 | 571 | 558 | 559.65 | 562.35 | 2.70 | 0.48 | 114287 | 6.43 | 1347.8 | 177.85 | 2026-08-18 09:34:54 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 8155 | 8240 | 8151 | 8151 | 8239 | 88.00 | 1.08 | 6844 | 5.64 | 8775.5 | 2875.95 | 2026-08-18 09:34:54 |
| NBCC (India) Ltd. | NBCC | 89.35 | 89.93 | 88.9 | 89.75 | 89.04 | -0.71 | -0.79 | 778272 | 6.93 | 209.75 | 29.8 | 2026-08-18 09:34:59 |
| NCC Ltd. | NCC | 138.83 | 140 | 138.83 | 139.4 | 139.72 | 0.32 | 0.23 | 125402 | 1.75 | 364.5 | 63.25 | 2026-08-18 09:34:52 |
| Nestle India Ltd. | NESTLEIND | 1478 | 1479.8 | 1470.1 | 1470 | 1471.8 | 1.80 | 0.12 | 241437 | 35.53 | 24745 | 1084.7 | 2026-08-18 09:34:59 |
| Netweb Technologies India Ltd. | NETWEB | 5110 | 5294 | 5092.8 | 5212.4 | 5284.8 | 72.40 | 1.39 | 495429 | 261.82 | 5294 | 742.7 | 2026-08-18 09:34:58 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 29 | 29 | 28.43 | 28.95 | 28.54 | -0.41 | -1.42 | 684141 | 1.95 | 135.7 | 27.38 | 2026-08-18 09:34:53 |
| Neuland Laboratories Ltd. | NEULANDLAB | 23670 | 23881 | 23406 | 23661 | 23702 | 41.00 | 0.17 | 13157 | 31.18 | 23881 | 1072.6 | 2026-08-18 09:34:53 |
| NHPC Ltd. | NHPC | 76.59 | 76.99 | 76.2 | 76.6 | 76.4 | -0.20 | -0.26 | 633372 | 4.84 | 118.4 | 33.35 | 2026-08-18 09:34:53 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1199.9 | 1205 | 1172.1 | 1202.7 | 1175.3 | -27.40 | -2.28 | 178485 | 20.98 | 1233.5 | 196.9 | 2026-08-18 09:34:59 |
| NLC India Ltd. | NLCINDIA | 277.2 | 277.3 | 275.8 | 277.65 | 276.1 | -1.55 | -0.56 | 96129 | 2.65 | 387.8 | 65 | 2026-08-18 09:34:52 |
| NMDC Ltd. | NMDC | 85.03 | 85.41 | 84.04 | 85.5 | 84.36 | -1.14 | -1.33 | 1559034 | 13.15 | 286.35 | 59.53 | 2026-08-18 09:34:53 |
| NMDC Steel Ltd. | NSLNISP | 41 | 41.91 | 40.68 | 41.76 | 40.87 | -0.89 | -2.13 | 2285875 | 9.34 | 73.7 | 29.75 | 2026-08-18 09:34:53 |
| NTPC Green Energy Ltd. | NTPCGREEN | 92.09 | 92.79 | 92.02 | 92.14 | 92.19 | 0.05 | 0.05 | 157257 | 1.45 | 2026-08-18 09:34:54 | ||
| NTPC Ltd. | NTPC | 337 | 338.9 | 337 | 337 | 337.3 | 0.30 | 0.09 | 441447 | 14.89 | 448.45 | 152.6 | 2026-08-18 09:34:59 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1727.4 | 1727.4 | 1696.4 | 1731.2 | 1702.1 | -29.10 | -1.68 | 35310 | 6.01 | 2026-08-18 09:34:54 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 331.1 | 331.45 | 326.5 | 331.1 | 328.8 | -2.30 | -0.69 | 12258 | 0.40 | 477.5 | 276.25 | 2026-08-18 09:34:53 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1950.4 | 1960.7 | 1877.1 | 1931 | 1890.8 | -40.20 | -2.08 | 526543 | 99.56 | 2343.65 | 790.1 | 2026-08-18 09:34:58 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 239.5 | 241.3 | 239.08 | 238.49 | 240.9 | 2.41 | 1.01 | 2884146 | 69.48 | 345 | 121.5 | 2026-08-18 09:34:59 |
| Oil India Ltd. | OIL | 480 | 485.45 | 479 | 474.65 | 485 | 10.35 | 2.18 | 757736 | 36.75 | 767.9 | 167.85 | 2026-08-18 09:34:54 |
| Olectra Greentech Ltd. | OLECTRA | 1329 | 1329.6 | 1316.7 | 1320.1 | 1324.7 | 4.60 | 0.35 | 24547 | 3.25 | 2221.95 | 374.1 | 2026-08-18 09:34:54 |
| One97 Communications Ltd. | PAYTM | 1580.2 | 1599 | 1557.5 | 1580.2 | 1562.2 | -18.00 | -1.14 | 1315067 | 205.44 | 1657.6 | 310 | 2026-08-18 09:34:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1554 | 1566.2 | 1549.9 | 1558.2 | 1559.2 | 1.00 | 0.06 | 16107 | 2.51 | 2026-08-18 09:34:54 | ||
| Oracle Financial Services Software Ltd. | OFSS | 11751 | 11777 | 11702 | 11789 | 11759 | -30.00 | -0.25 | 12792 | 15.04 | 13220 | 2883.25 | 2026-08-18 09:34:59 |
| Page Industries Ltd. | PAGEIND | 37370 | 37495 | 37000 | 37360 | 37275 | -85.00 | -0.23 | 6459 | 24.08 | 54349.1 | 29805 | 2026-08-18 09:34:53 |
| Patanjali Foods Ltd. | PATANJALI | 352.5 | 353.9 | 349.75 | 353.9 | 351.5 | -2.40 | -0.68 | 518094 | 18.21 | 2011 | 328.2 | 2026-08-18 09:34:53 |
| PB Fintech Ltd. | POLICYBZR | 1728 | 1737.7 | 1722.4 | 1728.1 | 1735.2 | 7.10 | 0.41 | 40891 | 7.10 | 2246.9 | 356.2 | 2026-08-18 09:34:59 |
| PCBL Chemical Ltd. | PCBL | 321 | 325.85 | 317.35 | 315.45 | 322.4 | 6.95 | 2.20 | 1418312 | 45.73 | 584.4 | 108.7 | 2026-08-18 09:34:53 |
| Persistent Systems Ltd. | PERSISTENT | 5571.5 | 5571.5 | 5512 | 5570 | 5558 | -12.00 | -0.22 | 50994 | 28.34 | 8900 | 3092.05 | 2026-08-18 09:34:53 |
| Petronet LNG Ltd. | PETRONET | 281.8 | 285.25 | 281.8 | 281.8 | 283.4 | 1.60 | 0.57 | 213839 | 6.06 | 384.2 | 193.55 | 2026-08-18 09:34:53 |
| PG Electroplast Ltd. | PGEL | 609 | 614.3 | 603.5 | 614 | 606.8 | -7.20 | -1.17 | 339252 | 20.59 | 4050 | 337 | 2026-08-18 09:34:59 |
| PI Industries Ltd. | PIIND | 2490 | 2492 | 2463 | 2472 | 2463.6 | -8.40 | -0.34 | 26268 | 6.47 | 4804.05 | 2457 | 2026-08-18 09:34:54 |
| Pidilite Industries Ltd. | PIDILITIND | 1665 | 1669 | 1658 | 1669 | 1660.2 | -8.80 | -0.53 | 31079 | 5.16 | 3415 | 1259 | 2026-08-18 09:34:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 200.1 | 209.44 | 200.1 | 204.73 | 208.22 | 3.49 | 1.70 | 1369111 | 28.51 | 307.9 | 61.620989325744 | 2026-08-18 09:34:59 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1145.9 | 1153.9 | 1128.9 | 1150.8 | 1136.7 | -14.10 | -1.23 | 61112 | 6.95 | 1202.2 | 286.612557384279 | 2026-08-18 09:34:52 |
| PNC Infratech Ltd. | PNCINFRA | 215.15 | 215.19 | 212.56 | 215.17 | 212.72 | -2.45 | -1.14 | 17846 | 0.38 | 574.8 | 158.17 | 2026-08-18 09:34:53 |
| Poly Medicure Ltd. | POLYMED | 1733.6 | 1757.6 | 1722.7 | 1733.6 | 1746 | 12.40 | 0.72 | 15385 | 2.69 | 3150 | 727.55 | 2026-08-18 09:34:54 |
| Polycab India Ltd. | POLYCAB | 9349.5 | 9349.5 | 9285 | 9370 | 9300 | -70.00 | -0.75 | 17285 | 16.08 | 10126 | 2310 | 2026-08-18 09:34:59 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 498 | 502.3 | 498 | 497.45 | 501.3 | 3.85 | 0.77 | 95662 | 4.80 | 570.4 | 243 | 2026-08-18 09:34:53 |
| Power Finance Corporation Ltd. | PFC | 375 | 376.4 | 374.4 | 374.4 | 375.9 | 1.50 | 0.40 | 386338 | 14.52 | 580 | 100.85 | 2026-08-18 09:34:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 266.2 | 267.7 | 266.2 | 266.15 | 266.6 | 0.45 | 0.17 | 245512 | 6.55 | 366.25 | 186.35 | 2026-08-18 09:34:52 |
| Praj Industries Ltd. | PRAJIND | 333.15 | 341 | 332.7 | 334.05 | 340.6 | 6.55 | 1.96 | 155527 | 5.30 | 875 | 273 | 2026-08-18 09:34:53 |
| Premier Energies Ltd. | PREMIERENE | 1020 | 1029.9 | 1019.1 | 1015.5 | 1024.8 | 9.30 | 0.92 | 93560 | 9.59 | 2026-08-18 09:34:53 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1588 | 1589.9 | 1566.2 | 1591.9 | 1568.1 | -23.80 | -1.50 | 28354 | 4.45 | 2074.8 | 391 | 2026-08-18 09:34:53 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 285.6 | 286.95 | 283.85 | 284.25 | 286.15 | 1.90 | 0.67 | 18226 | 0.52 | 760 | 205 | 2026-08-18 09:34:53 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 8400 | 8410 | 8325 | 8365 | 8363 | -2.00 | -0.02 | 2034 | 1.70 | 18490 | 8325 | 2026-08-18 09:34:47 |
| Punjab National Bank | PNB | 117 | 117.99 | 116.72 | 117.32 | 116.98 | -0.34 | -0.29 | 844236 | 9.88 | 142.9 | 32.15 | 2026-08-18 09:34:59 |
| PVR Inox Ltd. | PVRINOX | 1194.2 | 1228.8 | 1188.5 | 1192 | 1214 | 22.00 | 1.85 | 157907 | 19.17 | 2142.95 | 830 | 2026-08-18 09:34:59 |
| Quess Corp Ltd. | QUESS | 346.6 | 346.6 | 340.1 | 343.9 | 342.9 | -1.00 | -0.29 | 44454 | 1.52 | 875 | 166.3 | 2026-08-18 09:34:55 |
| Radico Khaitan Ltd. | RADICO | 4695 | 4718.4 | 4651.5 | 4693.4 | 4653.3 | -40.10 | -0.85 | 62085 | 28.89 | 4718.4 | 908.25 | 2026-08-18 09:34:54 |
| Rail Vikas Nigam Ltd. | RVNL | 226.2 | 227.88 | 225.67 | 228.5 | 226.45 | -2.05 | -0.90 | 466845 | 10.57 | 647 | 30.55 | 2026-08-18 09:34:54 |
| Railtel Corporation Of India Ltd. | RAILTEL | 278.7 | 279.6 | 277.3 | 279.95 | 278.1 | -1.85 | -0.66 | 37825 | 1.05 | 617.8 | 94.2 | 2026-08-18 09:34:54 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1475 | 1477.1 | 1465.2 | 1478.5 | 1468.5 | -10.00 | -0.68 | 3578 | 0.53 | 1709.6 | 474.1 | 2026-08-18 09:34:49 |
| Rajesh Exports Ltd. | RAJESHEXPO | 82.8 | 82.8 | 82.8 | 82.59 | 82.8 | 0.21 | 0.25 | 404 | 0.00 | 1029.7 | 72.63 | 2026-08-18 09:07:29 |
| Ramkrishna Forgings Ltd. | RKFORGE | 756.35 | 759 | 748.4 | 755 | 753.55 | -1.45 | -0.19 | 143158 | 10.79 | 1064.05 | 175.75 | 2026-08-18 09:34:55 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 123 | 123.1 | 122.15 | 123.26 | 122.29 | -0.97 | -0.79 | 98946 | 1.21 | 245 | 87.7 | 2026-08-18 09:34:55 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2355 | 2389.6 | 2352.9 | 2353.6 | 2385 | 31.40 | 1.33 | 7774 | 1.85 | 3978.5 | 1701.05 | 2026-08-18 09:34:56 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 30.47 | 30.54 | 30.3 | 30.48 | 30.3 | -0.18 | -0.59 | 67644 | 0.20 | 94.85 | 24.4 | 2026-08-18 09:34:54 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 754.65 | 762.85 | 754.65 | 762.1 | 757.15 | -4.95 | -0.65 | 4944 | 0.37 | 2026-08-18 09:34:56 | ||
| Raymond Ltd. | RAYMOND | 649.75 | 658 | 646.2 | 647.85 | 654 | 6.15 | 0.95 | 237492 | 15.53 | 3496 | 320 | 2026-08-18 09:34:59 |
| RBL Bank Ltd. | RBLBANK | 380.5 | 382.85 | 377.7 | 381.5 | 378.55 | -2.95 | -0.77 | 764760 | 28.95 | 392.7 | 95.75 | 2026-08-18 09:34:54 |
| REC Ltd. | RECLTD | 340 | 340.9 | 339.35 | 340 | 340.75 | 0.75 | 0.22 | 324631 | 11.06 | 654 | 91.05 | 2026-08-18 09:34:54 |
| Redington Ltd. | REDINGTON | 334 | 337.2 | 331.65 | 332.8 | 333.15 | 0.35 | 0.11 | 173273 | 5.77 | 364.5 | 135 | 2026-08-18 09:34:54 |
| Reliance Industries Ltd. | RELIANCE | 1314 | 1328 | 1311.2 | 1316 | 1323.4 | 7.40 | 0.56 | 1278877 | 169.25 | 3217.6 | 1114.85 | 2026-08-18 09:34:59 |
| Reliance Infrastructure Ltd. | RELINFRA | 64.47 | 64.47 | 64.47 | 65.78 | 64.47 | -1.31 | -1.99 | 102704 | 0.66 | 423.4 | 60.04 | 2026-08-18 09:34:46 |
| Reliance Power Ltd. | RPOWER | 22.53 | 22.74 | 22.45 | 22.72 | 22.49 | -0.23 | -1.01 | 2270947 | 5.11 | 76.49 | 9.05 | 2026-08-18 09:34:54 |
| Restaurant Brands Asia Ltd. | RBA | 99.8 | 105.08 | 99.5 | 99.59 | 103.3 | 3.71 | 3.73 | 2861469 | 29.56 | 137.8 | 57.15 | 2026-08-18 09:34:59 |
| RHI Magnesita India Ltd. | RHIM | 375.7 | 378.65 | 372.25 | 374.25 | 373.2 | -1.05 | -0.28 | 36818 | 1.37 | 892.9 | 323.05 | 2026-08-18 09:34:55 |
| Rites Ltd. | RITES | 221.74 | 222.87 | 219.66 | 221.72 | 220.37 | -1.35 | -0.61 | 32773 | 0.72 | 825.95 | 175 | 2026-08-18 09:34:56 |
| Route Mobile Ltd. | ROUTE | 507.3 | 507.3 | 503.7 | 508.6 | 504.6 | -4.00 | -0.79 | 24532 | 1.24 | 1942.45 | 410.7 | 2026-08-18 09:34:56 |
| RR Kabel Ltd. | RRKABEL | 2748.6 | 2870 | 2740.5 | 2748.6 | 2866.6 | 118.00 | 4.29 | 194764 | 55.83 | 2026-08-18 09:34:55 | ||
| Safari Industries (India) Ltd. | SAFARI | 1497.3 | 1511.9 | 1483.6 | 1497.3 | 1497.9 | 0.60 | 0.04 | 2651 | 0.40 | 4540 | 1112.35 | 2026-08-18 09:34:56 |
| Sagility Ltd. | SAGILITY | 42.41 | 42.77 | 42.25 | 42.4 | 42.31 | -0.09 | -0.21 | 854578 | 3.62 | 2026-08-18 09:34:54 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 153.33 | 153.95 | 152.18 | 153.33 | 152.43 | -0.90 | -0.59 | 360684 | 5.50 | 227.95 | 91.8 | 2026-08-18 09:34:54 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 168.1 | 170.56 | 168.1 | 168.06 | 170.16 | 2.10 | 1.25 | 2346333 | 39.93 | 216.99 | 61.8 | 2026-08-18 09:34:52 |
| Sanofi India Ltd. | SANOFI | 3197.4 | 3205 | 3178.1 | 3197.4 | 3199.2 | 1.80 | 0.06 | 1451 | 0.46 | 10524.95 | 3054 | 2026-08-18 09:34:55 |
| Sapphire Foods India Ltd. | SAPPHIRE | 234.5 | 234.9 | 231.65 | 234.68 | 232.52 | -2.16 | -0.92 | 107778 | 2.51 | 1817.2 | 139.91 | 2026-08-18 09:34:55 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 522.7 | 522.75 | 517.55 | 521.15 | 518.85 | -2.30 | -0.44 | 41190 | 2.14 | 624 | 79.6 | 2026-08-18 09:34:55 |
| Saregama India Ltd. | SAREGAMA | 520.1 | 524.8 | 519.85 | 523.4 | 520.65 | -2.75 | -0.53 | 22730 | 1.18 | 688.9 | 303.25 | 2026-08-18 09:34:54 |
| SBFC Finance Ltd. | SBFC | 93.17 | 94.39 | 93.17 | 93.95 | 93.82 | -0.13 | -0.14 | 36296 | 0.34 | 2026-08-18 09:34:56 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 642 | 643.15 | 628 | 641.75 | 628.65 | -13.10 | -2.04 | 171754 | 10.80 | 1028.65 | 565.45 | 2026-08-18 09:34:55 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1789 | 1796.5 | 1778.8 | 1790.4 | 1781.6 | -8.80 | -0.49 | 35865 | 6.39 | 2132 | 1054 | 2026-08-18 09:34:54 |
| Schaeffler India Ltd. | SCHAEFFLER | 4013.2 | 4064.5 | 4012.6 | 4028.9 | 4054.3 | 25.40 | 0.63 | 2818 | 1.14 | 4951 | 2555.55 | 2026-08-18 09:34:55 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1212.2 | 1262 | 1212.2 | 1212.2 | 1252 | 39.80 | 3.28 | 251682 | 31.51 | 1548 | 116.2 | 2026-08-18 09:34:55 |
| Shree Cement Ltd. | SHREECEM | 24625 | 24805 | 24545 | 24535 | 24585 | 50.00 | 0.20 | 1271 | 3.12 | 32490 | 20150 | 2026-08-18 09:34:56 |
| Shree Renuka Sugars Ltd. | RENUKA | 23 | 23.91 | 23 | 23 | 23.9 | 0.90 | 3.91 | 3276328 | 7.83 | 68.75 | 21.05 | 2026-08-18 09:34:55 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1114 | 1124.9 | 1112 | 1122 | 1114.3 | -7.70 | -0.69 | 273751 | 30.50 | 3652.25 | 493.35 | 2026-08-18 09:34:54 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 996.2 | 1003 | 986.3 | 986.9 | 996.5 | 9.60 | 0.97 | 74634 | 7.44 | 1090 | 254.55 | 2026-08-18 09:34:55 |
| Siemens Energy India Ltd. | ENRIN | 3600 | 3639 | 3590 | 3605.7 | 3613.5 | 7.80 | 0.22 | 29249 | 10.57 | 2026-08-18 09:34:59 | ||
| Siemens Ltd. | SIEMENS | 3940.2 | 3988.5 | 3936.6 | 3943 | 3965.7 | 22.70 | 0.58 | 24200 | 9.60 | 8129.9 | 2450 | 2026-08-18 09:34:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 806 | 810.2 | 802.1 | 805.05 | 804.15 | -0.90 | -0.11 | 13759 | 1.11 | 2026-08-18 09:34:56 | ||
| SJVN Ltd. | SJVN | 66.49 | 66.85 | 66.25 | 66.56 | 66.65 | 0.09 | 0.14 | 128484 | 0.86 | 170.5 | 27.9 | 2026-08-18 09:34:54 |
| SKF India Ltd. | SKFINDIA | 1660.5 | 1678 | 1656 | 1652.8 | 1667.5 | 14.70 | 0.89 | 46965 | 7.83 | 7350 | 1404 | 2026-08-18 09:34:55 |
| Sobha Ltd. | SOBHA | 1328.6 | 1329.9 | 1313.2 | 1321 | 1322.2 | 1.20 | 0.09 | 6064 | 0.80 | 2220 | 412.1 | 2026-08-18 09:34:54 |
| Solar Industries India Ltd. | SOLARINDS | 20100 | 20422 | 20030 | 20000 | 20289 | 289.00 | 1.45 | 54296 | 110.16 | 20422 | 3110 | 2026-08-18 09:34:58 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 806.5 | 821 | 806 | 805.1 | 820.25 | 15.15 | 1.88 | 330455 | 27.11 | 836.9 | 380 | 2026-08-18 09:34:54 |
| Sonata Software Ltd. | SONATSOFTW | 322.45 | 322.45 | 315.4 | 320.4 | 317.35 | -3.05 | -0.95 | 96733 | 3.07 | 1382.4 | 207.15 | 2026-08-18 09:34:56 |
| SRF Ltd. | SRF | 2603.4 | 2633.5 | 2603.4 | 2616 | 2620.6 | 4.60 | 0.18 | 19030 | 4.99 | 3325 | 2040 | 2026-08-18 09:34:56 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 578.85 | 584.25 | 578.85 | 584.25 | 581.95 | -2.30 | -0.39 | 15798 | 0.92 | 780 | 327.3 | 2026-08-18 09:34:33 |
| State Bank Of India | SBIN | 1059.6 | 1067.7 | 1057.7 | 1061.2 | 1060.8 | -0.40 | -0.04 | 458491 | 48.64 | 1234.7 | 499.35 | 2026-08-18 09:34:54 |
| Steel Authority Of India Ltd. | SAIL | 173.5 | 174.67 | 173.06 | 173.6 | 173.25 | -0.35 | -0.20 | 1281265 | 22.20 | 209.7 | 73.2 | 2026-08-18 09:34:55 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 203.62 | 204 | 201.91 | 203.62 | 202.1 | -1.52 | -0.75 | 54205 | 1.10 | 828 | 148 | 2026-08-18 09:34:55 |
| Sterlite Technologies Ltd. | STLTECH | 649.9 | 662.3 | 648 | 642.45 | 659 | 16.55 | 2.58 | 178032 | 11.73 | 683.5 | 58.86 | 2026-08-18 09:34:55 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 559.8 | 564.9 | 552 | 559.8 | 554.95 | -4.85 | -0.87 | 29957 | 1.66 | 665 | 341.8 | 2026-08-18 09:34:55 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 197.36 | 199.08 | 196.42 | 197.36 | 197.89 | 0.53 | 0.27 | 59726 | 1.18 | 472.8 | 108 | 2026-08-18 09:34:55 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1890 | 1895.9 | 1882.8 | 1882 | 1890.4 | 8.40 | 0.45 | 116360 | 22.00 | 2046.9 | 856.8 | 2026-08-18 09:34:55 |
| Sun TV Network Ltd. | SUNTV | 485 | 486.95 | 484.6 | 488.25 | 485.7 | -2.55 | -0.52 | 18163 | 0.88 | 921 | 393.8 | 2026-08-18 09:34:55 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4525 | 4582.8 | 4510 | 4523.9 | 4579.1 | 55.20 | 1.22 | 4866 | 2.23 | 5642 | 1976.25 | 2026-08-18 09:34:56 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 1210 | 1241.35 | 1208.7 | 1214.75 | 1227.25 | 12.50 | 1.03 | 16281 | 2.00 | 1505.95 | 730.1 | 2026-08-18 09:34:56 |
| Sunteck Realty Ltd. | SUNTECK | 297.3 | 298.8 | 296.1 | 299.55 | 297.3 | -2.25 | -0.75 | 9321 | 0.28 | 699 | 270.75 | 2026-08-18 09:34:55 |
| Supreme Industries Ltd. | SUPREMEIND | 3590 | 3614.9 | 3580 | 3590 | 3603.1 | 13.10 | 0.36 | 10612 | 3.82 | 6460 | 1820 | 2026-08-18 09:34:56 |
| Suzlon Energy Ltd. | SUZLON | 48.95 | 48.95 | 48.46 | 49 | 48.71 | -0.29 | -0.59 | 4852684 | 23.64 | 86.04 | 6.6 | 2026-08-18 09:34:54 |
| Swan Corp Ltd. | SWANCORP | 305.5 | 307.35 | 305.2 | 305.2 | 305.8 | 0.60 | 0.20 | 16507 | 0.50 | 809.8 | 192.65 | 2026-08-18 09:34:54 |
| Syngene International Ltd. | SYNGENE | 404.55 | 405.15 | 402.3 | 403 | 404.25 | 1.25 | 0.31 | 30407 | 1.23 | 960.6 | 375.25 | 2026-08-18 09:34:54 |
| Syrma SGS Technology Ltd. | SYRMA | 1489.9 | 1512 | 1488.9 | 1467.9 | 1510.6 | 42.70 | 2.91 | 692086 | 104.55 | 1543 | 248.1 | 2026-08-18 09:34:59 |
| Tamilnad Mercantile Bank Ltd. | TMB | 839 | 850.9 | 839 | 843.7 | 841.6 | -2.10 | -0.25 | 6207 | 0.52 | 917 | 399 | 2026-08-18 09:34:56 |
| Tanla Platforms Ltd. | TANLA | 571 | 572.25 | 562.3 | 573.5 | 564.8 | -8.70 | -1.52 | 95516 | 5.39 | 1317.95 | 365.9 | 2026-08-18 09:34:55 |
| Tata Chemicals Ltd. | TATACHEM | 663 | 667.05 | 662.5 | 662.9 | 663.7 | 0.80 | 0.12 | 23179 | 1.54 | 1247.35 | 580.3 | 2026-08-18 09:34:54 |
| Tata Communications Ltd. | TATACOMM | 1700.1 | 1708.2 | 1682 | 1711.9 | 1690.4 | -21.50 | -1.26 | 38919 | 6.58 | 2175 | 1070.35 | 2026-08-18 09:34:54 |
| Tata Consultancy Services Ltd. | TCS | 2300 | 2307 | 2290 | 2313.2 | 2293 | -20.20 | -0.87 | 278490 | 63.86 | 4592.25 | 1976.8 | 2026-08-18 09:34:54 |
| Tata Consumer Products Ltd. | TATACONSUM | 1075.5 | 1079.1 | 1070.4 | 1072.6 | 1072.3 | -0.30 | -0.03 | 40443 | 4.34 | 1282.7 | 686.6 | 2026-08-18 09:34:54 |
| Tata Elxsi Ltd. | TATAELXSI | 3759 | 3759 | 3702.9 | 3760 | 3706.6 | -53.40 | -1.42 | 29660 | 10.99 | 10760 | 3353.9 | 2026-08-18 09:34:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 654.55 | 659.35 | 652.8 | 654.55 | 654.6 | 0.05 | 0.01 | 26971 | 1.77 | 11847 | 538.85 | 2026-08-18 09:34:55 |
| Tata Motors Ltd. | TMCV | 467 | 467 | 467 | 470.4 | 467 | -3.40 | -0.72 | 24604 | 1.15 | 2026-08-18 09:07:26 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 330.5 | 331.7 | 329.3 | 330.2 | 329.7 | -0.50 | -0.15 | 981629 | 32.36 | 1179 | 294.3 | 2026-08-18 09:34:54 |
| Tata Power Company Ltd. | TATAPOWER | 378.4 | 381.85 | 378.4 | 381.5 | 380.1 | -1.40 | -0.37 | 210206 | 7.99 | 494.85 | 182.35 | 2026-08-18 09:34:54 |
| Tata Steel Ltd. | TATASTEEL | 186.34 | 187.11 | 185.67 | 186 | 186.78 | 0.78 | 0.42 | 2322582 | 43.38 | 224.4 | 95 | 2026-08-18 09:34:54 |
| Tata Technologies Ltd. | TATATECH | 840 | 841.65 | 832.7 | 841.65 | 835.7 | -5.95 | -0.71 | 89904 | 7.51 | 2026-08-18 09:34:54 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 38 | 38.35 | 38 | 38.15 | 38.15 | 0.00 | 0.00 | 107474 | 0.41 | 149 | 31.22 | 2026-08-18 09:34:48 |
| Tech Mahindra Ltd. | TECHM | 1605 | 1608 | 1587.2 | 1610 | 1591.3 | -18.70 | -1.16 | 101767 | 16.19 | 1854 | 981.05 | 2026-08-18 09:34:55 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 965 | 975 | 961.6 | 959.15 | 964 | 4.85 | 0.51 | 13758 | 1.33 | 1822 | 254 | 2026-08-18 09:34:56 |
| Tejas Networks Ltd. | TEJASNET | 522 | 529.6 | 521 | 522.85 | 526.35 | 3.50 | 0.67 | 190806 | 10.04 | 1495 | 294 | 2026-08-18 09:34:55 |
| The Federal Bank Ltd. | FEDERALBNK | 354.2 | 357.25 | 352.5 | 354.1 | 352.85 | -1.25 | -0.35 | 192488 | 6.79 | 371.7 | 105.2 | 2026-08-18 09:34:58 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 790 | 799.85 | 789.65 | 793.25 | 795 | 1.75 | 0.22 | 11932 | 0.95 | 1187 | 104 | 2026-08-18 09:34:59 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1274 | 1319 | 1269.1 | 1274.9 | 1313.6 | 38.70 | 3.04 | 245824 | 32.29 | 1798 | 478.65 | 2026-08-18 09:34:58 |
| The India Cements Ltd. | INDIACEM | 376.15 | 377.95 | 373.7 | 376.15 | 376.2 | 0.05 | 0.01 | 6396 | 0.24 | 485.8 | 167.2 | 2026-08-18 09:34:46 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717 | 721.8 | 715.05 | 720 | 715.95 | -4.05 | -0.56 | 45218 | 3.24 | 894.9 | 263.35 | 2026-08-18 09:34:59 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 148.1 | 149.89 | 147.68 | 147.97 | 148.3 | 0.33 | 0.22 | 321386 | 4.77 | 201.75 | 26.7 | 2026-08-18 09:34:59 |
| The New India Assurance Company Ltd. | NIACL | 183.6 | 184.9 | 182.73 | 183.64 | 183.32 | -0.32 | -0.17 | 148685 | 2.73 | 324.7 | 82.5 | 2026-08-18 09:34:52 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1938.1 | 1939.8 | 1905.1 | 1929.8 | 1913.6 | -16.20 | -0.84 | 43639 | 8.35 | 4137 | 1186.4 | 2026-08-18 09:34:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 922.6 | 924.25 | 916.6 | 922.6 | 917.15 | -5.45 | -0.59 | 912 | 0.08 | 1214.5 | 634.05 | 2026-08-18 09:34:49 |
| Thermax Ltd. | THERMAX | 4170 | 4188.2 | 4121.1 | 4141.4 | 4132.3 | -9.10 | -0.22 | 15022 | 6.21 | 5839.95 | 1830.65 | 2026-08-18 09:34:55 |
| Timken India Ltd. | TIMKEN | 3300 | 3324.7 | 3292.7 | 3290.5 | 3313 | 22.50 | 0.68 | 768 | 0.25 | 4817.9 | 2202 | 2026-08-18 09:34:49 |
| Titagarh Rail Systems Ltd. | TITAGARH | 820.45 | 824.9 | 813.5 | 820.95 | 816.85 | -4.10 | -0.50 | 39424 | 3.22 | 1896.95 | 128 | 2026-08-18 09:34:56 |
| Titan Company Ltd. | TITAN | 5060 | 5094.9 | 5052.1 | 5068.5 | 5074.2 | 5.70 | 0.11 | 46787 | 23.74 | 5168 | 2269.6 | 2026-08-18 09:34:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4900 | 4933 | 4876 | 4900 | 4928 | 28.00 | 0.57 | 13275 | 6.54 | 5250 | 1445.55 | 2026-08-18 09:34:59 |
| Torrent Power Ltd. | TORNTPOWER | 1313 | 1319 | 1307.5 | 1312.8 | 1310.1 | -2.70 | -0.21 | 9002 | 1.18 | 2037 | 430.85 | 2026-08-18 09:34:55 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 296.1 | 299.2 | 295.15 | 296.3 | 299.2 | 2.90 | 0.98 | 143970 | 4.31 | 1278 | 32.45 | 2026-08-18 09:34:56 |
| Trent Ltd. | TRENT | 2946.1 | 2955.9 | 2932.1 | 2946 | 2940.7 | -5.30 | -0.18 | 83349 | 24.51 | 8345 | 1155 | 2026-08-18 09:34:59 |
| Trident Ltd. | TRIDENT | 24.59 | 24.84 | 24.59 | 24.57 | 24.78 | 0.21 | 0.85 | 421555 | 1.04 | 52.9 | 21.98 | 2026-08-18 09:34:55 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 280 | 283.4 | 278.5 | 279.64 | 281.92 | 2.28 | 0.82 | 147259 | 4.15 | 536 | 217.6 | 2026-08-18 09:34:53 |
| Triveni Turbine Ltd. | TRITURBINE | 597.65 | 601.9 | 593.45 | 597.9 | 594.35 | -3.55 | -0.59 | 27964 | 1.66 | 885 | 188.1 | 2026-08-18 09:34:56 |
| Tube Investments of India Ltd. | TIINDIA | 2755.8 | 2850 | 2755.8 | 2741.4 | 2839.5 | 98.10 | 3.58 | 313340 | 88.97 | 4810.8 | 2034.05 | 2026-08-18 09:34:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 4373.9 | 4407.1 | 4355.9 | 4385.9 | 4391 | 5.10 | 0.12 | 46206 | 20.29 | 4475 | 925 | 2026-08-18 09:34:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 122.4 | 122.7 | 121.25 | 121.48 | 122.35 | 0.87 | 0.72 | 39797 | 0.49 | 2026-08-18 09:34:55 | ||
| UCO Bank | UCOBANK | 25.98 | 26.13 | 25.98 | 26.11 | 26.03 | -0.08 | -0.31 | 239169 | 0.62 | 70.65 | 11.3 | 2026-08-18 09:34:55 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 71.98 | 72.64 | 71.75 | 72.21 | 71.89 | -0.32 | -0.44 | 1231648 | 8.85 | 73.29 | 19.4 | 2026-08-18 09:34:55 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11626 | 11674 | 11575 | 11681 | 11577 | -104.00 | -0.89 | 11579 | 13.41 | 13110 | 6005 | 2026-08-18 09:34:54 |
| Union Bank Of India | UNIONBANK | 187.99 | 190.58 | 187.08 | 188.9 | 187.61 | -1.29 | -0.68 | 1368387 | 25.67 | 205.49 | 38.3 | 2026-08-18 09:34:59 |
| United Breweries Ltd. | UBL | 1365 | 1372.4 | 1361.1 | 1367.9 | 1370.6 | 2.70 | 0.20 | 4975 | 0.68 | 2299.7 | 1276 | 2026-08-18 09:34:56 |
| United Spirits Ltd. | UNITDSPR | 1550 | 1550 | 1537 | 1545 | 1539.8 | -5.20 | -0.34 | 30329 | 4.67 | 1700 | 730.55 | 2026-08-18 09:34:54 |
| UNO Minda Ltd. | UNOMINDA | 1272.5 | 1281.2 | 1263 | 1269.9 | 1275.7 | 5.80 | 0.46 | 83877 | 10.70 | 1382 | 435 | 2026-08-18 09:34:56 |
| UPL Ltd. | UPL | 570 | 570.05 | 566.3 | 567.1 | 567.1 | 0.00 | 0.00 | 210284 | 11.93 | 812.2 | 451.85 | 2026-08-18 09:34:54 |
| Usha Martin Ltd. | USHAMART | 498.1 | 501.8 | 494 | 498.05 | 500.55 | 2.50 | 0.50 | 27506 | 1.38 | 527.5 | 115.2 | 2026-08-18 09:34:56 |
| UTI Asset Management Company Ltd. | UTIAMC | 910 | 910 | 900.7 | 907.3 | 901.5 | -5.80 | -0.64 | 10288 | 0.93 | 1494.8 | 608 | 2026-08-18 09:34:54 |
| V-Guard Industries Ltd. | VGUARD | 347 | 350 | 341.15 | 343.95 | 344.1 | 0.15 | 0.04 | 180581 | 6.21 | 577.45 | 224.95 | 2026-08-18 09:34:55 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 226.85 | 229.75 | 226.15 | 226.45 | 226.9 | 0.45 | 0.20 | 22165 | 0.50 | 542.4 | 174.13 | 2026-08-18 09:34:56 |
| Vardhman Textiles Ltd. | VTL | 606.2 | 609 | 601.8 | 605.25 | 604.55 | -0.70 | -0.12 | 11598 | 0.70 | 688 | 270 | 2026-08-18 09:34:56 |
| Varroc Engineering Ltd. | VARROC | 845 | 862.3 | 842 | 847.75 | 848.5 | 0.75 | 0.09 | 53427 | 4.53 | 874.85 | 239.45 | 2026-08-18 09:34:56 |
| Varun Beverages Ltd. | VBL | 434.9 | 443.2 | 434.6 | 433.85 | 443 | 9.15 | 2.11 | 647115 | 28.67 | 1702.8 | 381 | 2026-08-18 09:34:54 |
| Vedant Fashions Ltd. | MANYAVAR | 541.85 | 543.3 | 536 | 541.85 | 537.3 | -4.55 | -0.84 | 25187 | 1.35 | 1512 | 329.2 | 2026-08-18 09:34:53 |
| Vedanta Ltd. | VEDL | 268.9 | 270.5 | 267.75 | 269.7 | 268.3 | -1.40 | -0.52 | 788965 | 21.17 | 795 | 208.1 | 2026-08-18 09:34:54 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1505 | 1521.3 | 1491 | 1506.6 | 1505.4 | -1.20 | -0.08 | 19718 | 2.97 | 1573 | 342.85 | 2026-08-18 09:34:56 |
| VIP Industries Ltd. | VIPIND | 300 | 306.7 | 300 | 300.5 | 300.8 | 0.30 | 0.10 | 30246 | 0.91 | 765 | 248.35 | 2026-08-18 09:34:54 |
| Vishal Mega Mart Ltd. | VMM | 105.8 | 106.17 | 105.26 | 105.5 | 105.58 | 0.08 | 0.08 | 357900 | 3.78 | 2026-08-18 09:34:55 | ||
| Vodafone Idea Ltd. | IDEA | 13.65 | 13.74 | 13.5 | 13.71 | 13.68 | -0.03 | -0.22 | 246691500 | 337.47 | 19.18 | 5.7 | 2026-08-18 09:34:58 |
| Voltas Ltd. | VOLTAS | 1262 | 1272 | 1255 | 1267 | 1260.9 | -6.10 | -0.48 | 241995 | 30.51 | 1944.9 | 737.2 | 2026-08-18 09:34:54 |
| Waaree Energies Ltd. | WAAREEENER | 2706.9 | 2714.4 | 2693 | 2707 | 2712.4 | 5.40 | 0.20 | 48827 | 13.24 | 2026-08-18 09:34:59 | ||
| Welspun Corp Ltd. | WELCORP | 1886.6 | 1934.9 | 1882 | 1882 | 1910.9 | 28.90 | 1.54 | 156645 | 29.93 | 1934.9 | 177.65 | 2026-08-18 09:34:54 |
| Welspun Living Ltd. | WELSPUNLIV | 168.3 | 179.77 | 167.8 | 168.15 | 179.09 | 10.94 | 6.51 | 8387252 | 150.21 | 212.95 | 62 | 2026-08-18 09:34:58 |
| Westlife Foodworld Ltd | WESTLIFE | 583.1 | 587.75 | 578 | 579.6 | 584.3 | 4.70 | 0.81 | 2403 | 0.14 | 1024.95 | 398.4 | 2026-08-18 09:34:35 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 778 | 783.95 | 778 | 777.35 | 780.9 | 3.55 | 0.46 | 8688 | 0.68 | 2449.7 | 753.15 | 2026-08-18 09:34:55 |
| Wipro Ltd. | WIPRO | 181.9 | 181.99 | 178.91 | 181.9 | 179.27 | -2.63 | -1.45 | 1542646 | 27.66 | 596 | 169 | 2026-08-18 09:34:54 |
| Wockhardt Ltd. | WOCKPHARMA | 1898.8 | 1900.4 | 1878.8 | 1898.8 | 1886.3 | -12.50 | -0.66 | 42163 | 7.95 | 2422.3 | 145.15 | 2026-08-18 09:34:55 |
| Yes Bank Ltd. | YESBANK | 22.9 | 22.97 | 22.68 | 22.92 | 22.71 | -0.21 | -0.92 | 9146252 | 20.77 | 32.85 | 14.4 | 2026-08-18 09:34:54 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 104.87 | 106.3 | 103.74 | 104.87 | 104.36 | -0.51 | -0.49 | 3928263 | 41.00 | 292 | 68 | 2026-08-18 09:34:53 |
| Zensar Technologies Ltd. | ZENSARTECH | 490.5 | 493.2 | 483.9 | 490.75 | 486 | -4.75 | -0.97 | 130856 | 6.36 | 984.95 | 201.5 | 2026-08-18 09:34:54 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 2612 | 2638.7 | 2612 | 2623.7 | 2627.1 | 3.40 | 0.13 | 602 | 0.16 | 18250 | 2266 | 2026-08-18 09:34:56 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1131.9 | 1144.1 | 1126.2 | 1131.5 | 1136.5 | 5.00 | 0.44 | 86798 | 9.86 | 1324.3 | 350.25 | 2026-08-18 09:34:56 |