Select Exchange & Index:
NIFTYMIDCAP150
22136.80
updated on: 15-Dec-2025 [15:59]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 22124.85 | Prev. Close | 22152.10 |
|---|---|---|---|
| Day High | 22148.35 | 52 Week High | 22495.40 |
| Day Low | 21988.60 | 52 Week Low | 17269.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1142.2 | 1144.7 | 2.50 | 0.22 |
| 3M India Ltd. | 35465 | 35565 | 100.00 | 0.28 |
| ACC Ltd. | 1771.7 | 1777.6 | 5.90 | 0.33 |
| AIA Engineering Ltd. | 3749.8 | 3893.8 | 144.00 | 3.84 |
| Apar Industries Ltd. | 9023.5 | 9090.5 | 67.00 | 0.74 |
| APL Apollo Tubes Ltd. | 1737.9 | 1739.1 | 1.20 | 0.07 |
| Ashok Leyland Ltd. | 163.86 | 166.82 | 2.96 | 1.81 |
| Astral Ltd. | 1416.4 | 1430.6 | 14.20 | 1.00 |
| AU Small Finance Bank Ltd. | 968.05 | 979.05 | 11.00 | 1.14 |
| Balkrishna Industries Ltd. | 2349 | 2380.6 | 31.60 | 1.35 |
| Bandhan Bank Ltd. | 149.57 | 151.79 | 2.22 | 1.48 |
| Bank Of India | 141.12 | 141.77 | 0.65 | 0.46 |
| Bank Of Maharashtra | 57.03 | 57.4 | 0.37 | 0.65 |
| Biocon Ltd. | 386.35 | 390.65 | 4.30 | 1.11 |
| Blue Star Ltd. | 1796.7 | 1806.2 | 9.50 | 0.53 |
| CG Power and Industrial Solutions Ltd. | 665.9 | 670.15 | 4.25 | 0.64 |
| Coforge Ltd. | 1851 | 1870 | 19.00 | 1.03 |
| Colgate-Palmolive (India) Ltd. | 2161.3 | 2164.4 | 3.10 | 0.14 |
| Dalmia Bharat Ltd. | 2072.2 | 2103.6 | 31.40 | 1.52 |
| Deepak Nitrite Ltd. | 1528.6 | 1575.2 | 46.60 | 3.05 |
| Dixon Technologies (India) Ltd. | 13379 | 13737 | 358.00 | 2.68 |
| Emami Ltd. | 539.55 | 545.75 | 6.20 | 1.15 |
| Escorts Kubota Ltd. | 3659.7 | 3719.1 | 59.40 | 1.62 |
| FSN E-Commerce Ventures Ltd. | 251.1 | 251.6 | 0.50 | 0.20 |
| Glenmark Pharmaceuticals Ltd. | 1975 | 1985.6 | 10.60 | 0.54 |
| GMR Airports Ltd. | 104.34 | 104.88 | 0.54 | 0.52 |
| Godrej Industries Ltd. | 1016.6 | 1018.8 | 2.20 | 0.22 |
| Gujarat Fluorochemicals Ltd. | 3466 | 3527.1 | 61.10 | 1.76 |
| Hindustan Petroleum Corporation Ltd. | 459.9 | 466.15 | 6.25 | 1.36 |
| Hindustan Zinc Ltd. | 561.65 | 568.05 | 6.40 | 1.14 |
| Honeywell Automation India Ltd. | 33895 | 34065 | 170.00 | 0.50 |
| ICICI Prudential Life Insurance Company Ltd. | 647.55 | 648.5 | 0.95 | 0.15 |
| IDFC First Bank Ltd. | 82.29 | 83.87 | 1.58 | 1.92 |
| Jindal Stainless Ltd. | 785.65 | 797.05 | 11.40 | 1.45 |
| JSW Energy Ltd. | 482.2 | 486.45 | 4.25 | 0.88 |
| Kajaria Ceramics Ltd. | 1053 | 1098.3 | 45.30 | 4.30 |
| Kalyan Jewellers India Ltd. | 479.3 | 480.1 | 0.80 | 0.17 |
| Kansai Nerolac Paints Ltd. | 223.5 | 226.37 | 2.87 | 1.28 |
| KEI Industries Ltd. | 4067.1 | 4167.9 | 100.80 | 2.48 |
| Linde India Ltd. | 6008.5 | 6137.5 | 129.00 | 2.15 |
| Mahindra & Mahindra Financial Services Ltd. | 346.1 | 348.3 | 2.20 | 0.64 |
| Max Healthcare Institute Ltd. | 1081.3 | 1085.4 | 4.10 | 0.38 |
| Motherson Sumi Wiring India Ltd. | 45.91 | 45.97 | 0.06 | 0.13 |
| MRF Ltd. | 152550 | 153155 | 605.00 | 0.40 |
| Muthoot Finance Ltd. | 3837.6 | 3856.4 | 18.80 | 0.49 |
| NHPC Ltd. | 77.13 | 77.21 | 0.08 | 0.10 |
| NMDC Ltd. | 77.94 | 78.55 | 0.61 | 0.78 |
| One97 Communications Ltd. | 1304.7 | 1310.1 | 5.40 | 0.41 |
| PB Fintech Ltd. | 1925.3 | 1926.4 | 1.10 | 0.06 |
| Polycab India Ltd. | 7276.5 | 7339.5 | 63.00 | 0.87 |
| Premier Energies Ltd. | 919.25 | 935.4 | 16.15 | 1.76 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12774 | 12811 | 37.00 | 0.29 |
| Schaeffler India Ltd. | 3831.3 | 3839.1 | 7.80 | 0.20 |
| SJVN Ltd. | 72.3 | 72.42 | 0.12 | 0.17 |
| Star Health and Allied Insurance Company Ltd. | 464.6 | 466.5 | 1.90 | 0.41 |
| Steel Authority Of India Ltd. | 131.9 | 132.31 | 0.41 | 0.31 |
| Sun TV Network Ltd. | 562.5 | 576.25 | 13.75 | 2.44 |
| Sundaram Finance Ltd. | 4783.2 | 4800.7 | 17.50 | 0.37 |
| Sundram Fasteners Ltd. | 936.1 | 948.95 | 12.85 | 1.37 |
| Supreme Industries Ltd. | 3221.1 | 3272 | 50.90 | 1.58 |
| Suzlon Energy Ltd. | 53.02 | 53.14 | 0.12 | 0.23 |
| Syngene International Ltd. | 647 | 660.35 | 13.35 | 2.06 |
| Tata Chemicals Ltd. | 758.85 | 765.9 | 7.05 | 0.93 |
| Tata Elxsi Ltd. | 5030.5 | 5048.5 | 18.00 | 0.36 |
| Tata Investment Corporation Ltd. | 721.85 | 724.3 | 2.45 | 0.34 |
| The Federal Bank Ltd. | 261.35 | 265.25 | 3.90 | 1.49 |
| The Fertilisers And Chemicals Travancore Ltd. | 827.1 | 857.4 | 30.30 | 3.66 |
| The Phoenix Mills Ltd. | 1770.9 | 1789.4 | 18.50 | 1.04 |
| The Ramco Cements Ltd. | 1055 | 1063.3 | 8.30 | 0.79 |
| Thermax Ltd. | 2870.4 | 2891.2 | 20.80 | 0.72 |
| Timken India Ltd. | 3054.2 | 3095.6 | 41.40 | 1.36 |
| Torrent Power Ltd. | 1290.8 | 1292.7 | 1.90 | 0.15 |
| Union Bank Of India | 152.74 | 153.65 | 0.91 | 0.60 |
| UPL Ltd. | 748.35 | 765.65 | 17.30 | 2.31 |
| Vedant Fashions Ltd. | 596.35 | 607.1 | 10.75 | 1.80 |
| Voltas Ltd. | 1377.2 | 1388.9 | 11.70 | 0.85 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14122 | 14631 | 509.00 | 3.60 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Abbott India Ltd. | 28010 | 27885 | -125.00 | -0.45 |
| Aditya Birla Capital Ltd. | 362.95 | 351.8 | -11.15 | -3.07 |
| Aditya Birla Fashion and Retail Ltd. | 77.67 | 75.43 | -2.24 | -2.88 |
| Ajanta Pharma Ltd. | 2659.8 | 2642.1 | -17.70 | -0.67 |
| Alkem Laboratories Ltd. | 5631 | 5624.5 | -6.50 | -0.12 |
| Apollo Tyres Ltd. | 510 | 506.5 | -3.50 | -0.69 |
| Aurobindo Pharma Ltd. | 1195.1 | 1186.3 | -8.80 | -0.74 |
| AWL Agri Business Ltd. | 249.1 | 246.35 | -2.75 | -1.10 |
| Bata India Ltd. | 960.25 | 959.3 | -0.95 | -0.10 |
| Bayer CropScience Ltd. | 4408.8 | 4388.7 | -20.10 | -0.46 |
| Bharat Dynamics Ltd. | 1409.9 | 1402.6 | -7.30 | -0.52 |
| Bharat Forge Ltd. | 1426.6 | 1414.1 | -12.50 | -0.88 |
| Bharat Heavy Electricals Ltd. | 285.15 | 282.6 | -2.55 | -0.89 |
| BSE Ltd. | 2735 | 2648.9 | -86.10 | -3.15 |
| Carborundum Universal Ltd. | 874.6 | 870.15 | -4.45 | -0.51 |
| Cochin Shipyard Ltd. | 1599.1 | 1587.6 | -11.50 | -0.72 |
| Container Corporation Of India Ltd. | 505.5 | 502.75 | -2.75 | -0.54 |
| Coromandel International Ltd. | 2326.6 | 2322.7 | -3.90 | -0.17 |
| CRISIL Ltd. | 4498.6 | 4461.3 | -37.30 | -0.83 |
| Cummins India Ltd. | 4600.2 | 4539.9 | -60.30 | -1.31 |
| Delhivery Ltd. | 412.3 | 407.25 | -5.05 | -1.22 |
| Devyani International Ltd. | 134.33 | 132.81 | -1.52 | -1.13 |
| Dr. Lal Pathlabs Ltd. | 2874.5 | 2859.1 | -15.40 | -0.54 |
| Endurance Technologies Ltd. | 2640.7 | 2620.7 | -20.00 | -0.76 |
| Fortis Healthcare Ltd. | 874.05 | 869.8 | -4.25 | -0.49 |
| General Insurance Corporation of India | 382.35 | 382.1 | -0.25 | -0.07 |
| Gland Pharma Ltd. | 1678.6 | 1669.8 | -8.80 | -0.52 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2600.8 | 2578.1 | -22.70 | -0.87 |
| Global Health Ltd. | 1152.4 | 1148.2 | -4.20 | -0.36 |
| Godrej Properties Ltd. | 2075.1 | 2067.8 | -7.30 | -0.35 |
| Grindwell Norton Ltd. | 1582 | 1573.3 | -8.70 | -0.55 |
| Gujarat Gas Ltd. | 395.65 | 392.55 | -3.10 | -0.78 |
| HDFC Asset Management Company Ltd. | 2674.7 | 2607 | -67.70 | -2.53 |
| IDBI Bank Ltd. | 99.78 | 98.84 | -0.94 | -0.94 |
| Indian Bank | 789.35 | 783.85 | -5.50 | -0.70 |
| Indian Railway Catering And Tourism Corporation Ltd. | 674.25 | 672.5 | -1.75 | -0.26 |
| Indian Renewable Energy Development Agency Ltd. | 136.18 | 135.46 | -0.72 | -0.53 |
| Indraprastha Gas Ltd. | 186.71 | 185.49 | -1.22 | -0.65 |
| Indus Towers Ltd. | 415.2 | 409.45 | -5.75 | -1.38 |
| Ipca Laboratories Ltd. | 1465.9 | 1440.2 | -25.70 | -1.75 |
| ITC Hotels Ltd. | 193.63 | 190.76 | -2.87 | -1.48 |
| JK Cement Ltd. | 5724.5 | 5666 | -58.50 | -1.02 |
| JSW Infrastructure Ltd. | 274.25 | 272.95 | -1.30 | -0.47 |
| Jubilant FoodWorks Ltd. | 583.55 | 577.45 | -6.10 | -1.05 |
| K.P.R. Mill Ltd. | 973.9 | 970 | -3.90 | -0.40 |
| KPIT Technologies Ltd. | 1237.9 | 1207.4 | -30.50 | -2.46 |
| L&T Finance Ltd. | 307.85 | 305.1 | -2.75 | -0.89 |
| L&T Technology Services Ltd. | 4676 | 4610.5 | -65.50 | -1.40 |
| Laurus Labs Ltd. | 1012.3 | 1004.9 | -7.40 | -0.73 |
| LIC Housing Finance Ltd. | 532.4 | 531.45 | -0.95 | -0.18 |
| Lloyds Metals & Energy Ltd. | 1288.3 | 1288 | -0.30 | -0.02 |
| Lodha Developers Ltd. | 1091.1 | 1091 | -0.10 | -0.01 |
| Lupin Ltd. | 2113.9 | 2092.6 | -21.30 | -1.01 |
| Mankind Pharma Ltd. | 2178.8 | 2141.2 | -37.60 | -1.73 |
| Max Financial Services Ltd. | 1719 | 1698.3 | -20.70 | -1.20 |
| Mazagon Dock Shipbuilders Ltd. | 2458.7 | 2447.8 | -10.90 | -0.44 |
| Metro Brands Ltd. | 1165.2 | 1134.3 | -30.90 | -2.65 |
| Mphasis Ltd. | 2912.7 | 2897.9 | -14.80 | -0.51 |
| NTPC Green Energy Ltd. | 91.53 | 90.47 | -1.06 | -1.16 |
| Oberoi Realty Ltd. | 1659.8 | 1655.9 | -3.90 | -0.23 |
| Oil India Ltd. | 404.35 | 403.55 | -0.80 | -0.20 |
| Oracle Financial Services Software Ltd. | 7990 | 7967.5 | -22.50 | -0.28 |
| Page Industries Ltd. | 36930 | 36740 | -190.00 | -0.51 |
| Patanjali Foods Ltd. | 536.85 | 529.75 | -7.10 | -1.32 |
| Persistent Systems Ltd. | 6336.5 | 6297.5 | -39.00 | -0.62 |
| Petronet LNG Ltd. | 268.95 | 268.55 | -0.40 | -0.15 |
| PI Industries Ltd. | 3311.1 | 3245.4 | -65.70 | -1.98 |
| Poonawalla Fincorp Ltd. | 451.45 | 443.1 | -8.35 | -1.85 |
| Prestige Estates Projects Ltd. | 1660.9 | 1655.4 | -5.50 | -0.33 |
| Rail Vikas Nigam Ltd. | 313.9 | 313.15 | -0.75 | -0.24 |
| SBI Cards And Payment Services Ltd. | 874.6 | 870 | -4.60 | -0.53 |
| SKF India Ltd. | 1821.4 | 1792 | -29.40 | -1.61 |
| Solar Industries India Ltd. | 12304 | 12196 | -108.00 | -0.88 |
| Sona BLW Precision Forgings Ltd. | 492.5 | 486.9 | -5.60 | -1.14 |
| Sumitomo Chemical India Ltd. | 456.95 | 455.45 | -1.50 | -0.33 |
| Tata Communications Ltd. | 1799.1 | 1792.4 | -6.70 | -0.37 |
| Tata Technologies Ltd. | 660 | 657.3 | -2.70 | -0.41 |
| The Indian Hotels Company Ltd. | 735.05 | 731.15 | -3.90 | -0.53 |
| The New India Assurance Company Ltd. | 171.92 | 167.2 | -4.72 | -2.75 |
| Tube Investments of India Ltd. | 2655.6 | 2647.7 | -7.90 | -0.30 |
| United Breweries Ltd. | 1648.2 | 1629.4 | -18.80 | -1.14 |
| UNO Minda Ltd. | 1248.1 | 1239.4 | -8.70 | -0.70 |
| Vishal Mega Mart Ltd. | 134.77 | 133.73 | -1.04 | -0.77 |
| Vodafone Idea Ltd. | 11.64 | 11.35 | -0.29 | -2.49 |
| Waaree Energies Ltd. | 2980 | 2965 | -15.00 | -0.50 |
| Yes Bank Ltd. | 21.92 | 21.76 | -0.16 | -0.73 |
| Zee Entertainment Enterprises Ltd. | 94.17 | 93.81 | -0.36 | -0.38 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1142.2 | 1158 | 1130.3 | 1142.2 | 1144.7 | 2.50 | 0.22 | 1417718 | 162.29 | 1318 | 395.1 | 2025-12-15 15:52:22 |
| 3M India Ltd. | 3MINDIA | 35465 | 35810 | 35195 | 35465 | 35565 | 100.00 | 0.28 | 2096 | 7.45 | 40856.5 | 21300.45 | 2025-12-15 15:49:13 |
| Abbott India Ltd. | ABBOTINDIA | 28100 | 28100 | 27815 | 28010 | 27885 | -125.00 | -0.45 | 4142 | 11.55 | 37000 | 17325 | 2025-12-15 15:59:07 |
| ACC Ltd. | ACC | 1774 | 1789.9 | 1770.1 | 1771.7 | 1777.6 | 5.90 | 0.33 | 131589 | 23.39 | 2844 | 1592.35 | 2025-12-15 15:57:05 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 362.7 | 362.7 | 351.4 | 362.95 | 351.8 | -11.15 | -3.07 | 4422870 | 155.60 | 367.75 | 105.3 | 2025-12-15 15:58:48 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 77 | 77.66 | 75.21 | 77.67 | 75.43 | -2.24 | -2.88 | 2588807 | 19.53 | 364.4 | 70.55 | 2025-12-15 15:59:09 |
| AIA Engineering Ltd. | AIAENG | 3749.8 | 3904 | 3719.4 | 3749.8 | 3893.8 | 144.00 | 3.84 | 86949 | 33.86 | 4949.95 | 2383.5 | 2025-12-15 15:58:29 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2650 | 2659.6 | 2630.2 | 2659.8 | 2642.1 | -17.70 | -0.67 | 14917 | 3.94 | 3485 | 1111.6 | 2025-12-15 15:57:46 |
| Alkem Laboratories Ltd. | ALKEM | 5611 | 5632.5 | 5579.5 | 5631 | 5624.5 | -6.50 | -0.12 | 21765 | 12.24 | 6439.9 | 2855 | 2025-12-15 15:55:28 |
| Apar Industries Ltd. | APARINDS | 8950 | 9125 | 8950 | 9023.5 | 9090.5 | 67.00 | 0.74 | 22684 | 20.62 | 11750 | 1153 | 2025-12-15 15:57:45 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1745.2 | 1745.2 | 1722.1 | 1737.9 | 1739.1 | 1.20 | 0.07 | 562387 | 97.80 | 1936 | 941 | 2025-12-15 15:52:06 |
| Apollo Tyres Ltd. | APOLLOTYRE | 510 | 510.5 | 504 | 510 | 506.5 | -3.50 | -0.69 | 324549 | 16.44 | 584.9 | 225.45 | 2025-12-15 15:59:40 |
| Ashok Leyland Ltd. | ASHOKLEY | 163.8 | 167.14 | 162.51 | 163.86 | 166.82 | 2.96 | 1.81 | 16406561 | 273.69 | 264.65 | 114.96 | 2025-12-15 15:59:47 |
| Astral Ltd. | ASTRAL | 1420 | 1431.9 | 1403.4 | 1416.4 | 1430.6 | 14.20 | 1.00 | 171895 | 24.59 | 2454 | 1232.3 | 2025-12-15 15:59:07 |
| AU Small Finance Bank Ltd. | AUBANK | 965 | 983.35 | 957.4 | 968.05 | 979.05 | 11.00 | 1.14 | 1702377 | 166.67 | 1007.25 | 478.35 | 2025-12-15 15:54:58 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1200 | 1200.2 | 1182 | 1195.1 | 1186.3 | -8.80 | -0.74 | 458919 | 54.44 | 1592 | 397.2 | 2025-12-15 15:56:06 |
| AWL Agri Business Ltd. | AWL | 248 | 251 | 245.55 | 249.1 | 246.35 | -2.75 | -1.10 | 1030886 | 25.40 | 841.7 | 231.55 | 2025-12-15 15:54:20 |
| Balkrishna Industries Ltd. | BALKRISIND | 2340 | 2391.8 | 2337.8 | 2349 | 2380.6 | 31.60 | 1.35 | 47746 | 11.37 | 3375 | 1796.3 | 2025-12-15 15:49:25 |
| Bandhan Bank Ltd. | BANDHANBNK | 149.1 | 152.2 | 148.01 | 149.57 | 151.79 | 2.22 | 1.48 | 9612799 | 145.91 | 314.8 | 128.16 | 2025-12-15 15:59:58 |
| Bank Of India | BANKINDIA | 141.1 | 142.3 | 140.14 | 141.12 | 141.77 | 0.65 | 0.46 | 2748359 | 38.96 | 157.95 | 45.85 | 2025-12-15 15:59:42 |
| Bank Of Maharashtra | MAHABANK | 57 | 57.69 | 56.8 | 57.03 | 57.4 | 0.37 | 0.65 | 7468077 | 42.87 | 73.5 | 16.9 | 2025-12-15 15:59:54 |
| Bata India Ltd. | BATAINDIA | 967 | 968.95 | 955.55 | 960.25 | 959.3 | -0.95 | -0.10 | 42898 | 4.12 | 1989 | 942 | 2025-12-15 15:59:27 |
| Bayer CropScience Ltd. | BAYERCROP | 4424.8 | 4434 | 4380.1 | 4408.8 | 4388.7 | -20.10 | -0.46 | 11926 | 5.23 | 7196.85 | 3920.45 | 2025-12-15 15:57:52 |
| Bharat Dynamics Ltd. | BDL | 1409 | 1409.4 | 1390 | 1409.9 | 1402.6 | -7.30 | -0.52 | 698043 | 97.91 | 2958 | 785.75 | 2025-12-15 15:58:33 |
| Bharat Forge Ltd. | BHARATFORG | 1426 | 1426.6 | 1397.5 | 1426.6 | 1414.1 | -12.50 | -0.88 | 546507 | 77.28 | 1804.5 | 677.35 | 2025-12-15 15:56:06 |
| Bharat Heavy Electricals Ltd. | BHEL | 285.15 | 286.45 | 281.55 | 285.15 | 282.6 | -2.55 | -0.89 | 4114513 | 116.28 | 335.35 | 51.35 | 2025-12-15 15:58:00 |
| Biocon Ltd. | BIOCON | 389 | 391.6 | 383.55 | 386.35 | 390.65 | 4.30 | 1.11 | 1455127 | 56.84 | 424.95 | 191.55 | 2025-12-15 15:55:39 |
| Blue Star Ltd. | BLUESTARCO | 1790 | 1818 | 1785 | 1796.7 | 1806.2 | 9.50 | 0.53 | 147119 | 26.57 | 2417 | 493.5 | 2025-12-15 15:53:27 |
| BSE Ltd. | BSE | 2715 | 2733 | 2630.4 | 2735 | 2648.9 | -86.10 | -3.15 | 3952118 | 1046.88 | 7588 | 406.2 | 2025-12-15 15:59:58 |
| Carborundum Universal Ltd. | CARBORUNIV | 876 | 881.95 | 868.85 | 874.6 | 870.15 | -4.45 | -0.51 | 29889 | 2.60 | 1841.15 | 788.15 | 2025-12-15 15:59:27 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 665.9 | 671.8 | 657.5 | 665.9 | 670.15 | 4.25 | 0.64 | 995882 | 66.74 | 874.7 | 212.1 | 2025-12-15 15:59:35 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1595 | 1599.1 | 1582.4 | 1599.1 | 1587.6 | -11.50 | -0.72 | 287603 | 45.66 | 2979.45 | 329.1 | 2025-12-15 15:59:21 |
| Coforge Ltd. | COFORGE | 1855 | 1874.9 | 1835.5 | 1851 | 1870 | 19.00 | 1.03 | 774833 | 144.89 | 10026.8 | 1525 | 2025-12-15 15:58:17 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2161 | 2171.5 | 2146.1 | 2161.3 | 2164.4 | 3.10 | 0.14 | 396185 | 85.75 | 3890 | 1434.6 | 2025-12-15 15:59:35 |
| Container Corporation Of India Ltd. | CONCOR | 506 | 506 | 501.55 | 505.5 | 502.75 | -2.75 | -0.54 | 381813 | 19.20 | 1180 | 493.35 | 2025-12-15 15:59:27 |
| Coromandel International Ltd. | COROMANDEL | 2305 | 2342 | 2286.1 | 2326.6 | 2322.7 | -3.90 | -0.17 | 235339 | 54.66 | 2718.9 | 838 | 2025-12-15 15:51:21 |
| CRISIL Ltd. | CRISIL | 4500 | 4519.8 | 4430.6 | 4498.6 | 4461.3 | -37.30 | -0.83 | 37630 | 16.79 | 6950 | 2725 | 2025-12-15 15:57:46 |
| Cummins India Ltd. | CUMMINSIND | 4545 | 4598.5 | 4512.3 | 4600.2 | 4539.9 | -60.30 | -1.31 | 326631 | 148.29 | 4615 | 1103.8 | 2025-12-15 15:59:45 |
| Dalmia Bharat Ltd. | DALBHARAT | 2060 | 2107.7 | 2060 | 2072.2 | 2103.6 | 31.40 | 1.52 | 207963 | 43.75 | 2488.9 | 1476.05 | 2025-12-15 15:57:46 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1530.8 | 1588.5 | 1525.1 | 1528.6 | 1575.2 | 46.60 | 3.05 | 174868 | 27.55 | 3169 | 1514 | 2025-12-15 15:55:47 |
| Delhivery Ltd. | DELHIVERY | 414.95 | 415.4 | 406.5 | 412.3 | 407.25 | -5.05 | -1.22 | 1094530 | 44.57 | 621.95 | 236.53 | 2025-12-15 15:57:54 |
| Devyani International Ltd. | DEVYANI | 133.95 | 134.73 | 132.6 | 134.33 | 132.81 | -1.52 | -1.13 | 760180 | 10.10 | 227.5 | 132.03 | 2025-12-15 15:58:56 |
| Dixon Technologies (India) Ltd. | DIXON | 13313 | 13763 | 13231 | 13379 | 13737 | 358.00 | 2.68 | 567800 | 779.99 | 19148.9 | 2553 | 2025-12-15 15:59:37 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2898 | 2915 | 2825 | 2874.5 | 2859.1 | -15.40 | -0.54 | 161834 | 46.27 | 3653.95 | 1762.05 | 2025-12-15 15:52:45 |
| Emami Ltd. | EMAMILTD | 539 | 548.8 | 532.7 | 539.55 | 545.75 | 6.20 | 1.15 | 441916 | 24.12 | 860 | 340.55 | 2025-12-15 15:57:54 |
| Endurance Technologies Ltd. | ENDURANCE | 2638 | 2640 | 2570 | 2640.7 | 2620.7 | -20.00 | -0.76 | 57192 | 14.99 | 3079.9 | 1179 | 2025-12-15 15:55:28 |
| Escorts Kubota Ltd. | ESCORTS | 3655 | 3726 | 3645 | 3659.7 | 3719.1 | 59.40 | 1.62 | 35605 | 13.24 | 4420 | 1645 | 2025-12-15 15:54:58 |
| Fortis Healthcare Ltd. | FORTIS | 875 | 876.85 | 858 | 874.05 | 869.8 | -4.25 | -0.49 | 834186 | 72.56 | 1104.3 | 245.5 | 2025-12-15 15:52:51 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 252 | 252.4 | 247.05 | 251.1 | 251.6 | 0.50 | 0.20 | 8897454 | 223.86 | 273.22 | 114.25 | 2025-12-15 15:57:40 |
| General Insurance Corporation of India | GICRE | 383.35 | 385.2 | 377.5 | 382.35 | 382.1 | -0.25 | -0.07 | 407714 | 15.58 | 525.5 | 117.4 | 2025-12-15 15:58:40 |
| Gland Pharma Ltd. | GLAND | 1678.9 | 1680 | 1656.9 | 1678.6 | 1669.8 | -8.80 | -0.52 | 25757 | 4.30 | 2607 | 861 | 2025-12-15 15:59:43 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2587.7 | 2608.9 | 2571 | 2600.8 | 2578.1 | -22.70 | -0.87 | 25785 | 6.65 | 3515.7 | 1227 | 2025-12-15 15:59:35 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1975 | 1990.9 | 1950.8 | 1975 | 1985.6 | 10.60 | 0.54 | 299149 | 59.40 | 2284.8 | 361.4 | 2025-12-15 15:59:22 |
| Global Health Ltd. | MEDANTA | 1151.9 | 1156.9 | 1138.8 | 1152.4 | 1148.2 | -4.20 | -0.36 | 80399 | 9.23 | 1513.9 | 390.55 | 2025-12-15 15:54:03 |
| GMR Airports Ltd. | GMRAIRPORT | 103.95 | 106.9 | 103.24 | 104.34 | 104.88 | 0.54 | 0.52 | 42888244 | 449.81 | 110.36 | 33.35 | 2025-12-15 15:59:56 |
| Godrej Industries Ltd. | GODREJIND | 1011.4 | 1022.4 | 1008.4 | 1016.6 | 1018.8 | 2.20 | 0.22 | 30166 | 3.07 | 1390 | 395 | 2025-12-15 15:52:49 |
| Godrej Properties Ltd. | GODREJPROP | 2079.8 | 2079.8 | 2041.5 | 2075.1 | 2067.8 | -7.30 | -0.35 | 407293 | 84.22 | 3402.7 | 1005 | 2025-12-15 15:57:46 |
| Grindwell Norton Ltd. | GRINDWELL | 1580 | 1580.1 | 1558.5 | 1582 | 1573.3 | -8.70 | -0.55 | 11399 | 1.79 | 2960 | 1356.05 | 2025-12-15 15:41:18 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3479.9 | 3543.3 | 3424.8 | 3466 | 3527.1 | 61.10 | 1.76 | 49733 | 17.54 | 4880.95 | 2476 | 2025-12-15 15:57:14 |
| Gujarat Gas Ltd. | GUJGASLTD | 395.1 | 396.25 | 389.2 | 395.65 | 392.55 | -3.10 | -0.78 | 550447 | 21.61 | 689.95 | 360.25 | 2025-12-15 15:55:05 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2669.8 | 2669.8 | 2597.2 | 2674.7 | 2607 | -67.70 | -2.53 | 626759 | 163.40 | 5934.5 | 1589.5 | 2025-12-15 15:59:16 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 461.05 | 468.15 | 456.5 | 459.9 | 466.15 | 6.25 | 1.36 | 3139768 | 146.36 | 594.8 | 200.05 | 2025-12-15 15:59:45 |
| Hindustan Zinc Ltd. | HINDZINC | 562.1 | 571.8 | 555.75 | 561.65 | 568.05 | 6.40 | 1.14 | 23289407 | 1322.95 | 807.7 | 262.65 | 2025-12-15 15:59:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 19520 | 19600 | 19150 | 19535 | 19535 | 0.00 | 0.00 | 47306 | 92.41 | 22840 | 2840.1 | 2025-12-15 15:57:59 |
| Honeywell Automation India Ltd. | HONAUT | 33795 | 34340 | 33725 | 33895 | 34065 | 170.00 | 0.50 | 2035 | 6.93 | 59994 | 31025 | 2025-12-15 15:59:10 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 650 | 651.25 | 639.35 | 647.55 | 648.5 | 0.95 | 0.15 | 2602182 | 168.75 | 796.8 | 380.7 | 2025-12-15 15:48:41 |
| IDBI Bank Ltd. | IDBI | 99.3 | 99.65 | 98.45 | 99.78 | 98.84 | -0.94 | -0.94 | 6139734 | 60.69 | 107.9 | 38.65 | 2025-12-15 15:59:13 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 82.19 | 84.43 | 81.74 | 82.29 | 83.87 | 1.58 | 1.92 | 45772681 | 383.90 | 100.7 | 43.05 | 2025-12-15 15:59:52 |
| Indian Bank | INDIANB | 788 | 793.25 | 779.05 | 789.35 | 783.85 | -5.50 | -0.70 | 2416248 | 189.40 | 894.85 | 173 | 2025-12-15 15:59:36 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 673 | 673.95 | 670.5 | 674.25 | 672.5 | -1.75 | -0.26 | 286537 | 19.27 | 1138.9 | 557.1 | 2025-12-15 15:59:15 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 136.16 | 136.16 | 134.5 | 136.18 | 135.46 | -0.72 | -0.53 | 2980237 | 40.37 | 2025-12-15 15:59:02 | ||
| Indraprastha Gas Ltd. | IGL | 186.07 | 187.7 | 184.28 | 186.71 | 185.49 | -1.22 | -0.65 | 719592 | 13.35 | 570.35 | 172 | 2025-12-15 15:58:53 |
| Indus Towers Ltd. | INDUSTOWER | 418 | 421.95 | 406.8 | 415.2 | 409.45 | -5.75 | -1.38 | 9794272 | 401.03 | 460.35 | 135.15 | 2025-12-15 15:59:47 |
| Ipca Laboratories Ltd. | IPCALAB | 1460.3 | 1464.7 | 1435 | 1465.9 | 1440.2 | -25.70 | -1.75 | 81169 | 11.69 | 1755.9 | 669.8 | 2025-12-15 15:53:07 |
| ITC Hotels Ltd. | ITCHOTELS | 194.43 | 194.47 | 190.56 | 193.63 | 190.76 | -2.87 | -1.48 | 2207222 | 42.10 | 2025-12-15 15:59:59 | ||
| Jindal Stainless Ltd. | JSL | 785.65 | 799.1 | 779.45 | 785.65 | 797.05 | 11.40 | 1.45 | 467338 | 37.25 | 848 | 115.9 | 2025-12-15 15:57:54 |
| JK Cement Ltd. | JKCEMENT | 5710 | 5722.5 | 5631 | 5724.5 | 5666 | -58.50 | -1.02 | 33341 | 18.89 | 7565.5 | 2425.25 | 2025-12-15 15:57:46 |
| JSW Energy Ltd. | JSWENERGY | 484.1 | 487.8 | 478.9 | 482.2 | 486.45 | 4.25 | 0.88 | 3760447 | 182.93 | 804.9 | 204.65 | 2025-12-15 15:59:12 |
| JSW Infrastructure Ltd. | JSWINFRA | 275.3 | 275.3 | 272 | 274.25 | 272.95 | -1.30 | -0.47 | 627971 | 17.14 | 2025-12-15 15:59:11 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 581.95 | 581.95 | 570.55 | 583.55 | 577.45 | -6.10 | -1.05 | 1661085 | 95.92 | 796.75 | 412.1 | 2025-12-15 15:53:16 |
| K.P.R. Mill Ltd. | KPRMILL | 978 | 979 | 964.9 | 973.9 | 970 | -3.90 | -0.40 | 85311 | 8.28 | 1389 | 479.45 | 2025-12-15 15:52:42 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1053 | 1102.9 | 1049.3 | 1053 | 1098.3 | 45.30 | 4.30 | 594502 | 65.29 | 1578.7 | 758.7 | 2025-12-15 15:57:54 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 477.1 | 488.05 | 475 | 479.3 | 480.1 | 0.80 | 0.17 | 1832579 | 87.98 | 795.4 | 69 | 2025-12-15 15:59:02 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 223.5 | 227.3 | 222.89 | 223.5 | 226.37 | 2.87 | 1.28 | 115526 | 2.62 | 355 | 218.2 | 2025-12-15 15:56:21 |
| KEI Industries Ltd. | KEI | 4067.1 | 4198.9 | 4053.5 | 4067.1 | 4167.9 | 100.80 | 2.48 | 443216 | 184.73 | 5039.7 | 1337 | 2025-12-15 15:59:43 |
| KPIT Technologies Ltd. | KPITTECH | 1237 | 1237.7 | 1205 | 1237.9 | 1207.4 | -30.50 | -2.46 | 760377 | 91.81 | 1928.7 | 521.05 | 2025-12-15 15:58:51 |
| L&T Finance Ltd. | LTF | 307.05 | 309.7 | 303.5 | 307.85 | 305.1 | -2.75 | -0.89 | 3130247 | 95.50 | 314 | 72 | 2025-12-15 15:57:33 |
| L&T Technology Services Ltd. | LTTS | 4645.1 | 4676 | 4601 | 4676 | 4610.5 | -65.50 | -1.40 | 44483 | 20.51 | 6000 | 3215.85 | 2025-12-15 15:55:05 |
| Laurus Labs Ltd. | LAURUSLABS | 1006.9 | 1011.7 | 994.2 | 1012.3 | 1004.9 | -7.40 | -0.73 | 895430 | 89.98 | 1040.2 | 278.85 | 2025-12-15 15:56:05 |
| LIC Housing Finance Ltd. | LICHSGFIN | 532.6 | 533.9 | 526.8 | 532.4 | 531.45 | -0.95 | -0.18 | 1149555 | 61.09 | 826.75 | 315.1 | 2025-12-15 15:58:07 |
| Linde India Ltd. | LINDEINDIA | 6033.5 | 6190 | 5965 | 6008.5 | 6137.5 | 129.00 | 2.15 | 47979 | 29.45 | 9935.05 | 2933 | 2025-12-15 15:57:42 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1282.1 | 1295.2 | 1271.1 | 1288.3 | 1288 | -0.30 | -0.02 | 169227 | 21.80 | 1612 | 492 | 2025-12-15 15:53:58 |
| Lodha Developers Ltd. | LODHA | 1092 | 1101.9 | 1075.6 | 1091.1 | 1091 | -0.10 | -0.01 | 2704691 | 295.08 | 1649.95 | 355.5 | 2025-12-15 15:57:54 |
| Lupin Ltd. | LUPIN | 2121.9 | 2121.9 | 2086.4 | 2113.9 | 2092.6 | -21.30 | -1.01 | 492484 | 103.06 | 2402.9 | 623 | 2025-12-15 15:58:38 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 345 | 349.45 | 342.05 | 346.1 | 348.3 | 2.20 | 0.64 | 1247974 | 43.47 | 387 | 176.1 | 2025-12-15 15:59:47 |
| Mankind Pharma Ltd. | MANKIND | 2178.9 | 2180.8 | 2138.8 | 2178.8 | 2141.2 | -37.60 | -1.73 | 722635 | 154.73 | 3054.8 | 1242 | 2025-12-15 15:59:48 |
| Max Financial Services Ltd. | MFSL | 1724.9 | 1724.9 | 1677.6 | 1719 | 1698.3 | -20.70 | -1.20 | 528241 | 89.71 | 1751.4 | 599.1 | 2025-12-15 15:56:29 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1081.3 | 1090.6 | 1064.5 | 1081.3 | 1085.4 | 4.10 | 0.38 | 1632124 | 177.15 | 1314.3 | 354.1 | 2025-12-15 15:58:15 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2458 | 2463.9 | 2434.8 | 2458.7 | 2447.8 | -10.90 | -0.44 | 387667 | 94.89 | 5860 | 278.55 | 2025-12-15 15:58:01 |
| Metro Brands Ltd. | METROBRAND | 1170.4 | 1170.4 | 1131.7 | 1165.2 | 1134.3 | -30.90 | -2.65 | 25323 | 2.87 | 1430 | 736.05 | 2025-12-15 15:58:35 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 45.91 | 46.49 | 45.64 | 45.91 | 45.97 | 0.06 | 0.13 | 2394942 | 11.01 | 80 | 36.66 | 2025-12-15 15:59:41 |
| Mphasis Ltd. | MPHASIS | 2895.7 | 2903.5 | 2860.3 | 2912.7 | 2897.9 | -14.80 | -0.51 | 207272 | 60.07 | 3237.95 | 1660.05 | 2025-12-15 15:43:48 |
| MRF Ltd. | MRF | 152550 | 153400 | 151160 | 152550 | 153155 | 605.00 | 0.40 | 2843 | 43.54 | 163600 | 78689.95 | 2025-12-15 15:49:26 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3837.4 | 3868 | 3802.6 | 3837.6 | 3856.4 | 18.80 | 0.49 | 295860 | 114.10 | 3868 | 911.25 | 2025-12-15 15:57:54 |
| NHPC Ltd. | NHPC | 76.9 | 77.34 | 76.52 | 77.13 | 77.21 | 0.08 | 0.10 | 3577380 | 27.62 | 118.4 | 33.35 | 2025-12-15 15:59:38 |
| NMDC Ltd. | NMDC | 78 | 78.9 | 77.53 | 77.94 | 78.55 | 0.61 | 0.78 | 20700200 | 162.60 | 286.35 | 59.53 | 2025-12-15 15:59:51 |
| NTPC Green Energy Ltd. | NTPCGREEN | 91.5 | 91.5 | 90.25 | 91.53 | 90.47 | -1.06 | -1.16 | 2170979 | 19.64 | 2025-12-15 15:59:54 | ||
| Oberoi Realty Ltd. | OBEROIRLTY | 1653.8 | 1658.4 | 1637.5 | 1659.8 | 1655.9 | -3.90 | -0.23 | 205973 | 34.11 | 2343.65 | 790.1 | 2025-12-15 15:46:45 |
| Oil India Ltd. | OIL | 403.5 | 404.3 | 398.35 | 404.35 | 403.55 | -0.80 | -0.20 | 564288 | 22.77 | 767.9 | 167.85 | 2025-12-15 15:58:40 |
| One97 Communications Ltd. | PAYTM | 1301 | 1315 | 1294 | 1304.7 | 1310.1 | 5.40 | 0.41 | 1479462 | 193.82 | 1381.8 | 310 | 2025-12-15 15:59:47 |
| Oracle Financial Services Software Ltd. | OFSS | 7995 | 8010 | 7933.5 | 7990 | 7967.5 | -22.50 | -0.28 | 49684 | 39.59 | 13220 | 2883.25 | 2025-12-15 15:59:20 |
| Page Industries Ltd. | PAGEIND | 36800 | 36925 | 36600 | 36930 | 36740 | -190.00 | -0.51 | 9624 | 35.36 | 54349.1 | 33814.85 | 2025-12-15 15:44:25 |
| Patanjali Foods Ltd. | PATANJALI | 537.9 | 537.9 | 529.05 | 536.85 | 529.75 | -7.10 | -1.32 | 2829489 | 149.89 | 2011 | 521 | 2025-12-15 15:58:42 |
| PB Fintech Ltd. | POLICYBZR | 1895.8 | 1930 | 1870 | 1925.3 | 1926.4 | 1.10 | 0.06 | 1054505 | 203.14 | 2246.9 | 356.2 | 2025-12-15 15:58:21 |
| Persistent Systems Ltd. | PERSISTENT | 6321 | 6336.5 | 6259 | 6336.5 | 6297.5 | -39.00 | -0.62 | 185159 | 116.60 | 8900 | 3092.05 | 2025-12-15 15:58:34 |
| Petronet LNG Ltd. | PETRONET | 268.95 | 269.45 | 265.6 | 268.95 | 268.55 | -0.40 | -0.15 | 1617101 | 43.43 | 384.2 | 193.55 | 2025-12-15 15:59:51 |
| PI Industries Ltd. | PIIND | 3308 | 3308 | 3236.8 | 3311.1 | 3245.4 | -65.70 | -1.98 | 216300 | 70.20 | 4804.05 | 2868.9 | 2025-12-15 15:57:48 |
| Polycab India Ltd. | POLYCAB | 7250.5 | 7355 | 7223.5 | 7276.5 | 7339.5 | 63.00 | 0.87 | 121874 | 89.45 | 7903 | 2310 | 2025-12-15 15:59:15 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 446.05 | 450.55 | 441.65 | 451.45 | 443.1 | -8.35 | -1.85 | 796345 | 35.29 | 570.4 | 243 | 2025-12-15 15:56:12 |
| Premier Energies Ltd. | PREMIERENE | 910 | 940.9 | 898.55 | 919.25 | 935.4 | 16.15 | 1.76 | 1261435 | 117.99 | 2025-12-15 15:59:58 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1655 | 1669.7 | 1631.1 | 1660.9 | 1655.4 | -5.50 | -0.33 | 364168 | 60.28 | 2074.8 | 391 | 2025-12-15 15:59:08 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 12800 | 12910 | 12671 | 12774 | 12811 | 37.00 | 0.29 | 4179 | 5.35 | 18490 | 12105.6 | 2025-12-15 15:54:05 |
| Rail Vikas Nigam Ltd. | RVNL | 312 | 314.45 | 311.7 | 313.9 | 313.15 | -0.75 | -0.24 | 1474329 | 46.17 | 647 | 30.55 | 2025-12-15 15:58:15 |
| SBI Cards And Payment Services Ltd. | SBICARD | 870.1 | 874.6 | 864.05 | 874.6 | 870 | -4.60 | -0.53 | 526827 | 45.83 | 1028.65 | 647.95 | 2025-12-15 15:56:02 |
| Schaeffler India Ltd. | SCHAEFFLER | 3822 | 3868.5 | 3794.8 | 3831.3 | 3839.1 | 7.80 | 0.20 | 45786 | 17.58 | 4951 | 2555.55 | 2025-12-15 15:50:32 |
| SJVN Ltd. | SJVN | 72.46 | 72.79 | 72.03 | 72.3 | 72.42 | 0.12 | 0.17 | 2110780 | 15.29 | 170.5 | 27.9 | 2025-12-15 15:59:58 |
| SKF India Ltd. | SKFINDIA | 1815.5 | 1820 | 1788 | 1821.4 | 1792 | -29.40 | -1.61 | 29086 | 5.21 | 7350 | 1785 | 2025-12-15 15:56:30 |
| Solar Industries India Ltd. | SOLARINDS | 12294 | 12315 | 12177 | 12304 | 12196 | -108.00 | -0.88 | 42663 | 52.03 | 17820 | 3110 | 2025-12-15 15:55:21 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 490 | 496 | 483.1 | 492.5 | 486.9 | -5.60 | -1.14 | 1169034 | 56.92 | 768.65 | 380 | 2025-12-15 15:57:54 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 465.95 | 476.7 | 463.1 | 464.6 | 466.5 | 1.90 | 0.41 | 586095 | 27.34 | 780 | 327.3 | 2025-12-15 15:59:05 |
| Steel Authority Of India Ltd. | SAIL | 131.65 | 132.5 | 130.5 | 131.9 | 132.31 | 0.41 | 0.31 | 8285011 | 109.62 | 175.35 | 73.2 | 2025-12-15 15:59:52 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 456 | 457.7 | 452.2 | 456.95 | 455.45 | -1.50 | -0.33 | 180447 | 8.22 | 665 | 341.8 | 2025-12-15 15:59:43 |
| Sun TV Network Ltd. | SUNTV | 559.75 | 577.4 | 557.4 | 562.5 | 576.25 | 13.75 | 2.44 | 320430 | 18.46 | 921 | 393.8 | 2025-12-15 15:50:23 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4745 | 4851.9 | 4721 | 4783.2 | 4800.7 | 17.50 | 0.37 | 40173 | 19.29 | 5535.85 | 1976.25 | 2025-12-15 15:57:44 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 940 | 950.35 | 935 | 936.1 | 948.95 | 12.85 | 1.37 | 35232 | 3.34 | 1505.95 | 800.1 | 2025-12-15 15:54:20 |
| Supreme Industries Ltd. | SUPREMEIND | 3230.5 | 3288.9 | 3182.1 | 3221.1 | 3272 | 50.90 | 1.58 | 554912 | 181.57 | 6460 | 1820 | 2025-12-15 15:57:46 |
| Suzlon Energy Ltd. | SUZLON | 52.99 | 53.35 | 52.55 | 53.02 | 53.14 | 0.12 | 0.23 | 30122901 | 160.07 | 86.04 | 6.6 | 2025-12-15 15:59:57 |
| Syngene International Ltd. | SYNGENE | 647 | 661.2 | 646.95 | 647 | 660.35 | 13.35 | 2.06 | 758214 | 50.07 | 960.6 | 535.1 | 2025-12-15 15:48:39 |
| Tata Chemicals Ltd. | TATACHEM | 760.05 | 767.8 | 757 | 758.85 | 765.9 | 7.05 | 0.93 | 258826 | 19.82 | 1247.35 | 747 | 2025-12-15 15:58:57 |
| Tata Communications Ltd. | TATACOMM | 1799.1 | 1807.2 | 1785 | 1799.1 | 1792.4 | -6.70 | -0.37 | 63859 | 11.45 | 2175 | 1070.35 | 2025-12-15 15:56:17 |
| Tata Elxsi Ltd. | TATAELXSI | 5045.5 | 5126 | 5016 | 5030.5 | 5048.5 | 18.00 | 0.36 | 114281 | 57.69 | 10760 | 4700 | 2025-12-15 15:59:29 |
| Tata Investment Corporation Ltd. | TATAINVEST | 722 | 729.2 | 715 | 721.85 | 724.3 | 2.45 | 0.34 | 241070 | 17.46 | 11847 | 704.1 | 2025-12-15 15:58:39 |
| Tata Technologies Ltd. | TATATECH | 660 | 661.9 | 655.15 | 660 | 657.3 | -2.70 | -0.41 | 386744 | 25.42 | 2025-12-15 15:58:42 | ||
| The Federal Bank Ltd. | FEDERALBNK | 262 | 266.3 | 260.9 | 261.35 | 265.25 | 3.90 | 1.49 | 9935972 | 263.55 | 266.3 | 105.2 | 2025-12-15 15:59:50 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 826 | 863.8 | 823.5 | 827.1 | 857.4 | 30.30 | 3.66 | 249330 | 21.38 | 1187 | 104 | 2025-12-15 15:57:54 |
| The Indian Hotels Company Ltd. | INDHOTEL | 735 | 738.3 | 727.95 | 735.05 | 731.15 | -3.90 | -0.53 | 2997677 | 219.18 | 894.9 | 263.35 | 2025-12-15 15:57:03 |
| The New India Assurance Company Ltd. | NIACL | 171.91 | 171.91 | 166.8 | 171.92 | 167.2 | -4.72 | -2.75 | 665188 | 11.12 | 324.7 | 82.5 | 2025-12-15 15:57:44 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1769.6 | 1799 | 1746.1 | 1770.9 | 1789.4 | 18.50 | 1.04 | 680330 | 121.74 | 4137 | 1186.4 | 2025-12-15 15:57:47 |
| The Ramco Cements Ltd. | RAMCOCEM | 1062 | 1068 | 1055.5 | 1055 | 1063.3 | 8.30 | 0.79 | 436691 | 46.43 | 1209 | 634.05 | 2025-12-15 15:46:23 |
| Thermax Ltd. | THERMAX | 2865.1 | 2904.9 | 2841 | 2870.4 | 2891.2 | 20.80 | 0.72 | 105340 | 30.46 | 5839.95 | 1830.65 | 2025-12-15 15:57:34 |
| Timken India Ltd. | TIMKEN | 3090 | 3110 | 3036.8 | 3054.2 | 3095.6 | 41.40 | 1.36 | 20650 | 6.39 | 4817.9 | 2202 | 2025-12-15 15:58:50 |
| Torrent Power Ltd. | TORNTPOWER | 1285 | 1294.4 | 1274.1 | 1290.8 | 1292.7 | 1.90 | 0.15 | 105189 | 13.60 | 2037 | 430.85 | 2025-12-15 15:59:43 |
| Tube Investments of India Ltd. | TIINDIA | 2655 | 2657.8 | 2605 | 2655.6 | 2647.7 | -7.90 | -0.30 | 337954 | 89.48 | 4810.8 | 2034.05 | 2025-12-15 15:57:48 |
| Union Bank Of India | UNIONBANK | 152.74 | 154.13 | 151.1 | 152.74 | 153.65 | 0.91 | 0.60 | 7971639 | 122.48 | 172.5 | 38.3 | 2025-12-15 15:59:08 |
| United Breweries Ltd. | UBL | 1648.2 | 1648.5 | 1626.7 | 1648.2 | 1629.4 | -18.80 | -1.14 | 56295 | 9.17 | 2299.7 | 1353.5 | 2025-12-15 15:59:00 |
| UNO Minda Ltd. | UNOMINDA | 1248.1 | 1250.8 | 1231.5 | 1248.1 | 1239.4 | -8.70 | -0.70 | 569714 | 70.61 | 1382 | 435 | 2025-12-15 15:52:51 |
| UPL Ltd. | UPL | 751 | 769.55 | 743 | 748.35 | 765.65 | 17.30 | 2.31 | 1840513 | 140.92 | 807 | 451.85 | 2025-12-15 15:58:54 |
| Vedant Fashions Ltd. | MANYAVAR | 593 | 612 | 590.95 | 596.35 | 607.1 | 10.75 | 1.80 | 73250 | 4.45 | 1512 | 579.4 | 2025-12-15 15:56:39 |
| Vishal Mega Mart Ltd. | VMM | 134.17 | 134.36 | 131.85 | 134.77 | 133.73 | -1.04 | -0.77 | 5502936 | 73.59 | 2025-12-15 15:58:01 | ||
| Vodafone Idea Ltd. | IDEA | 11.85 | 12.03 | 11.31 | 11.64 | 11.35 | -0.29 | -2.49 | 1172916179 | 1331.26 | 19.18 | 5.7 | 2025-12-15 15:59:58 |
| Voltas Ltd. | VOLTAS | 1370.1 | 1391 | 1362 | 1377.2 | 1388.9 | 11.70 | 0.85 | 215764 | 29.97 | 1944.9 | 737.2 | 2025-12-15 15:54:24 |
| Waaree Energies Ltd. | WAAREEENER | 2968 | 2985 | 2937 | 2980 | 2965 | -15.00 | -0.50 | 445050 | 131.96 | 2025-12-15 15:59:51 | ||
| Yes Bank Ltd. | YESBANK | 21.87 | 21.95 | 21.7 | 21.92 | 21.76 | -0.16 | -0.73 | 42862660 | 93.27 | 32.85 | 14.4 | 2025-12-15 15:59:55 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 94.25 | 95.07 | 93.49 | 94.17 | 93.81 | -0.36 | -0.38 | 4780282 | 44.84 | 292 | 89.32 | 2025-12-15 15:58:39 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14122 | 14695 | 14043 | 14122 | 14631 | 509.00 | 3.60 | 14102 | 20.63 | 18250 | 8638.55 | 2025-12-15 15:59:35 |