Select Exchange & Index:
NIFTYMIDCAP150
21892.75
updated on: 18-Dec-2025 [16:14]
Advances - 74 |
Declines - 91 |
Unchanged - 1
Overview
| Open | 21859.40 | Prev. Close | 21846.25 |
|---|---|---|---|
| Day High | 21921.35 | 52 Week High | 22495.40 |
| Day Low | 21672.50 | 52 Week Low | 17269.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1126.1 | 1143.2 | 17.10 | 1.52 |
| Abbott India Ltd. | 27630 | 27980 | 350.00 | 1.27 |
| APL Apollo Tubes Ltd. | 1764.5 | 1795.7 | 31.20 | 1.77 |
| Ashok Leyland Ltd. | 166.14 | 171.57 | 5.43 | 3.27 |
| Aurobindo Pharma Ltd. | 1193 | 1209.3 | 16.30 | 1.37 |
| Bank Of India | 141.96 | 142.3 | 0.34 | 0.24 |
| Bata India Ltd. | 939.3 | 940.1 | 0.80 | 0.09 |
| Bharat Dynamics Ltd. | 1324.3 | 1342.5 | 18.20 | 1.37 |
| Biocon Ltd. | 386.1 | 392.25 | 6.15 | 1.59 |
| Blue Star Ltd. | 1826.8 | 1854.6 | 27.80 | 1.52 |
| BSE Ltd. | 2630.5 | 2682.9 | 52.40 | 1.99 |
| Carborundum Universal Ltd. | 848.35 | 850.2 | 1.85 | 0.22 |
| Cochin Shipyard Ltd. | 1502.8 | 1506.1 | 3.30 | 0.22 |
| Coforge Ltd. | 1844.7 | 1854.8 | 10.10 | 0.55 |
| Colgate-Palmolive (India) Ltd. | 2087.4 | 2090 | 2.60 | 0.12 |
| Container Corporation Of India Ltd. | 496.35 | 498.25 | 1.90 | 0.38 |
| Delhivery Ltd. | 399.8 | 402.35 | 2.55 | 0.64 |
| Dixon Technologies (India) Ltd. | 13274 | 13299 | 25.00 | 0.19 |
| Gland Pharma Ltd. | 1652.8 | 1666.3 | 13.50 | 0.82 |
| Glenmark Pharmaceuticals Ltd. | 1948.4 | 1957.1 | 8.70 | 0.45 |
| Global Health Ltd. | 1142.7 | 1152.6 | 9.90 | 0.87 |
| Grindwell Norton Ltd. | 1558.4 | 1581.9 | 23.50 | 1.51 |
| Gujarat Fluorochemicals Ltd. | 3537.3 | 3539.2 | 1.90 | 0.05 |
| HDFC Asset Management Company Ltd. | 2541.2 | 2722.9 | 181.70 | 7.15 |
| Hindustan Zinc Ltd. | 578.3 | 592.15 | 13.85 | 2.39 |
| ICICI Prudential Life Insurance Company Ltd. | 630.5 | 645.65 | 15.15 | 2.40 |
| Indian Bank | 775 | 777.85 | 2.85 | 0.37 |
| Indraprastha Gas Ltd. | 192.74 | 196.03 | 3.29 | 1.71 |
| Indus Towers Ltd. | 407.2 | 408.75 | 1.55 | 0.38 |
| Ipca Laboratories Ltd. | 1395.3 | 1405.7 | 10.40 | 0.75 |
| Jindal Stainless Ltd. | 789.4 | 798.1 | 8.70 | 1.10 |
| JSW Infrastructure Ltd. | 269.3 | 274.05 | 4.75 | 1.76 |
| Jubilant FoodWorks Ltd. | 554.05 | 558.7 | 4.65 | 0.84 |
| K.P.R. Mill Ltd. | 965.2 | 965.6 | 0.40 | 0.04 |
| L&T Technology Services Ltd. | 4481.9 | 4551.5 | 69.60 | 1.55 |
| Laurus Labs Ltd. | 1010 | 1015.5 | 5.50 | 0.54 |
| LIC Housing Finance Ltd. | 524.8 | 528.1 | 3.30 | 0.63 |
| Lloyds Metals & Energy Ltd. | 1305.4 | 1309.9 | 4.50 | 0.34 |
| Lodha Developers Ltd. | 1063.8 | 1069.1 | 5.30 | 0.50 |
| Lupin Ltd. | 2113.1 | 2119.1 | 6.00 | 0.28 |
| Mahindra & Mahindra Financial Services Ltd. | 351.7 | 365.15 | 13.45 | 3.82 |
| Mankind Pharma Ltd. | 2111.2 | 2142 | 30.80 | 1.46 |
| Max Financial Services Ltd. | 1663.9 | 1686.6 | 22.70 | 1.36 |
| Max Healthcare Institute Ltd. | 1031.1 | 1048.5 | 17.40 | 1.69 |
| Mazagon Dock Shipbuilders Ltd. | 2356.6 | 2358 | 1.40 | 0.06 |
| Metro Brands Ltd. | 1104 | 1123.2 | 19.20 | 1.74 |
| Mphasis Ltd. | 2865.3 | 2887.9 | 22.60 | 0.79 |
| MRF Ltd. | 151755 | 152260 | 505.00 | 0.33 |
| Nippon Life India Asset Management Ltd. | 865.05 | 915.65 | 50.60 | 5.85 |
| Oberoi Realty Ltd. | 1609.9 | 1658.2 | 48.30 | 3.00 |
| Oil India Ltd. | 398.15 | 399.85 | 1.70 | 0.43 |
| One97 Communications Ltd. | 1268.6 | 1286.1 | 17.50 | 1.38 |
| Patanjali Foods Ltd. | 543.9 | 550.3 | 6.40 | 1.18 |
| PB Fintech Ltd. | 1765 | 1834.4 | 69.40 | 3.93 |
| Persistent Systems Ltd. | 6282.5 | 6318.5 | 36.00 | 0.57 |
| Petronet LNG Ltd. | 268.65 | 268.8 | 0.15 | 0.06 |
| PI Industries Ltd. | 3206.2 | 3213.8 | 7.60 | 0.24 |
| Polycab India Ltd. | 7079.5 | 7099 | 19.50 | 0.28 |
| Poonawalla Fincorp Ltd. | 441.85 | 444 | 2.15 | 0.49 |
| SBI Cards And Payment Services Ltd. | 834.4 | 848.15 | 13.75 | 1.65 |
| Schaeffler India Ltd. | 3781.6 | 3793.3 | 11.70 | 0.31 |
| Sundaram Finance Ltd. | 4799.1 | 4808.3 | 9.20 | 0.19 |
| Syngene International Ltd. | 646.5 | 657.1 | 10.60 | 1.64 |
| Tata Elxsi Ltd. | 4968.5 | 5013.5 | 45.00 | 0.91 |
| Tata Technologies Ltd. | 641.8 | 643.05 | 1.25 | 0.19 |
| The Federal Bank Ltd. | 263.6 | 265.4 | 1.80 | 0.68 |
| The Indian Hotels Company Ltd. | 713.2 | 722 | 8.80 | 1.23 |
| The Phoenix Mills Ltd. | 1781.5 | 1798 | 16.50 | 0.93 |
| The Ramco Cements Ltd. | 1053.3 | 1064 | 10.70 | 1.02 |
| Union Bank Of India | 153.04 | 154.15 | 1.11 | 0.73 |
| Vodafone Idea Ltd. | 11.13 | 11.3 | 0.17 | 1.53 |
| Voltas Ltd. | 1380.5 | 1401.7 | 21.20 | 1.54 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14705 | 15022 | 317.00 | 2.16 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 35130 | 35015 | -115.00 | -0.33 |
| ACC Ltd. | 1758.9 | 1754.9 | -4.00 | -0.23 |
| Aditya Birla Capital Ltd. | 346.8 | 344.25 | -2.55 | -0.74 |
| Aditya Birla Fashion and Retail Ltd. | 76.38 | 75.42 | -0.96 | -1.26 |
| AIA Engineering Ltd. | 3816 | 3800.3 | -15.70 | -0.41 |
| Alkem Laboratories Ltd. | 5628.5 | 5521 | -107.50 | -1.91 |
| Apar Industries Ltd. | 8794 | 8608.5 | -185.50 | -2.11 |
| Apollo Tyres Ltd. | 499.3 | 495.95 | -3.35 | -0.67 |
| Astral Ltd. | 1428.9 | 1407.9 | -21.00 | -1.47 |
| AU Small Finance Bank Ltd. | 990.3 | 987.65 | -2.65 | -0.27 |
| AWL Agri Business Ltd. | 241.45 | 239.25 | -2.20 | -0.91 |
| Balkrishna Industries Ltd. | 2396.6 | 2366.7 | -29.90 | -1.25 |
| Bandhan Bank Ltd. | 147.84 | 145.33 | -2.51 | -1.70 |
| Bank Of Maharashtra | 56.74 | 56.38 | -0.36 | -0.63 |
| Bayer CropScience Ltd. | 4349.3 | 4289.7 | -59.60 | -1.37 |
| Bharat Forge Ltd. | 1413.3 | 1407.5 | -5.80 | -0.41 |
| Bharat Heavy Electricals Ltd. | 277.85 | 275.05 | -2.80 | -1.01 |
| CG Power and Industrial Solutions Ltd. | 670.4 | 661.8 | -8.60 | -1.28 |
| Coromandel International Ltd. | 2261.3 | 2247.9 | -13.40 | -0.59 |
| CRISIL Ltd. | 4406 | 4330.1 | -75.90 | -1.72 |
| Cummins India Ltd. | 4512.7 | 4385.4 | -127.30 | -2.82 |
| Dalmia Bharat Ltd. | 2073.9 | 2024.4 | -49.50 | -2.39 |
| Deepak Nitrite Ltd. | 1600.3 | 1582.5 | -17.80 | -1.11 |
| Devyani International Ltd. | 127.18 | 126.11 | -1.07 | -0.84 |
| Dr. Lal Pathlabs Ltd. | 2816 | 2793.6 | -22.40 | -0.80 |
| Emami Ltd. | 537.6 | 527.6 | -10.00 | -1.86 |
| Endurance Technologies Ltd. | 2620.9 | 2616.5 | -4.40 | -0.17 |
| Escorts Kubota Ltd. | 3642.9 | 3638.4 | -4.50 | -0.12 |
| Fortis Healthcare Ltd. | 870.95 | 866.35 | -4.60 | -0.53 |
| FSN E-Commerce Ventures Ltd. | 245.1 | 244.1 | -1.00 | -0.41 |
| General Insurance Corporation of India | 368.2 | 362.3 | -5.90 | -1.60 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2582.6 | 2554.2 | -28.40 | -1.10 |
| GMR Airports Ltd. | 100.95 | 100.59 | -0.36 | -0.36 |
| Godrej Industries Ltd. | 1012.7 | 1010.2 | -2.50 | -0.25 |
| Godrej Properties Ltd. | 2014.9 | 1999.8 | -15.10 | -0.75 |
| Gujarat Gas Ltd. | 385.6 | 383.15 | -2.45 | -0.64 |
| Hindustan Petroleum Corporation Ltd. | 465.45 | 464 | -1.45 | -0.31 |
| Hitachi Energy India Ltd. | 19150 | 18160 | -990.00 | -5.17 |
| Honeywell Automation India Ltd. | 33840 | 33625 | -215.00 | -0.64 |
| IDBI Bank Ltd. | 97.92 | 97.54 | -0.38 | -0.39 |
| IDFC First Bank Ltd. | 83.95 | 83.79 | -0.16 | -0.19 |
| Indian Railway Catering And Tourism Corporation Ltd. | 666.1 | 663.85 | -2.25 | -0.34 |
| Indian Renewable Energy Development Agency Ltd. | 131.43 | 131.42 | -0.01 | -0.01 |
| ITC Hotels Ltd. | 191.97 | 189.69 | -2.28 | -1.19 |
| JK Cement Ltd. | 5597 | 5448.5 | -148.50 | -2.65 |
| JSW Energy Ltd. | 475.25 | 472 | -3.25 | -0.68 |
| Kajaria Ceramics Ltd. | 1085.4 | 1068 | -17.40 | -1.60 |
| Kalyan Jewellers India Ltd. | 474.85 | 470.85 | -4.00 | -0.84 |
| Kansai Nerolac Paints Ltd. | 222.07 | 220.91 | -1.16 | -0.52 |
| KEI Industries Ltd. | 4106.6 | 4086.8 | -19.80 | -0.48 |
| KPIT Technologies Ltd. | 1168.9 | 1160.8 | -8.10 | -0.69 |
| L&T Finance Ltd. | 301.9 | 299.85 | -2.05 | -0.68 |
| Linde India Ltd. | 6003.5 | 5940.5 | -63.00 | -1.05 |
| Motherson Sumi Wiring India Ltd. | 45.15 | 44.9 | -0.25 | -0.55 |
| Muthoot Finance Ltd. | 3766.5 | 3749.9 | -16.60 | -0.44 |
| NHPC Ltd. | 75.39 | 75.04 | -0.35 | -0.46 |
| NMDC Ltd. | 77.28 | 76.51 | -0.77 | -1.00 |
| NTPC Green Energy Ltd. | 90.35 | 90.06 | -0.29 | -0.32 |
| Oracle Financial Services Software Ltd. | 7712.5 | 7662.5 | -50.00 | -0.65 |
| Page Industries Ltd. | 36055 | 35695 | -360.00 | -1.00 |
| Premier Energies Ltd. | 907.5 | 894.7 | -12.80 | -1.41 |
| Prestige Estates Projects Ltd. | 1607.4 | 1600.2 | -7.20 | -0.45 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12995 | 12991 | -4.00 | -0.03 |
| Rail Vikas Nigam Ltd. | 307.25 | 305.95 | -1.30 | -0.42 |
| SJVN Ltd. | 71.7 | 70.37 | -1.33 | -1.85 |
| SKF India Ltd. | 1802 | 1766.7 | -35.30 | -1.96 |
| Solar Industries India Ltd. | 11815 | 11772 | -43.00 | -0.36 |
| Sona BLW Precision Forgings Ltd. | 489.9 | 486.45 | -3.45 | -0.70 |
| Star Health and Allied Insurance Company Ltd. | 461.7 | 461.5 | -0.20 | -0.04 |
| Steel Authority Of India Ltd. | 130.2 | 127.27 | -2.93 | -2.25 |
| Sumitomo Chemical India Ltd. | 448.7 | 447.15 | -1.55 | -0.35 |
| Sun TV Network Ltd. | 551.85 | 548.15 | -3.70 | -0.67 |
| Sundram Fasteners Ltd. | 939.15 | 927.1 | -12.05 | -1.28 |
| Supreme Industries Ltd. | 3345.2 | 3340.9 | -4.30 | -0.13 |
| Suzlon Energy Ltd. | 51.94 | 51.78 | -0.16 | -0.31 |
| Tata Chemicals Ltd. | 751.65 | 748.9 | -2.75 | -0.37 |
| Tata Communications Ltd. | 1827.7 | 1791.7 | -36.00 | -1.97 |
| Tata Investment Corporation Ltd. | 709.05 | 703.05 | -6.00 | -0.85 |
| The Fertilisers And Chemicals Travancore Ltd. | 861.7 | 850.2 | -11.50 | -1.33 |
| The New India Assurance Company Ltd. | 162.23 | 158.96 | -3.27 | -2.02 |
| Thermax Ltd. | 2882.7 | 2850.8 | -31.90 | -1.11 |
| Timken India Ltd. | 3079.1 | 3016.3 | -62.80 | -2.04 |
| Torrent Power Ltd. | 1274.5 | 1252.7 | -21.80 | -1.71 |
| Tube Investments of India Ltd. | 2614.1 | 2579.9 | -34.20 | -1.31 |
| United Breweries Ltd. | 1611.7 | 1588.2 | -23.50 | -1.46 |
| UNO Minda Ltd. | 1248.8 | 1226.6 | -22.20 | -1.78 |
| UPL Ltd. | 746.3 | 744.4 | -1.90 | -0.25 |
| Vedant Fashions Ltd. | 587.4 | 583.05 | -4.35 | -0.74 |
| Vishal Mega Mart Ltd. | 133.85 | 133.14 | -0.71 | -0.53 |
| Waaree Energies Ltd. | 2878.8 | 2878.5 | -0.30 | -0.01 |
| Yes Bank Ltd. | 21.56 | 21.44 | -0.12 | -0.56 |
| Zee Entertainment Enterprises Ltd. | 92.59 | 90.48 | -2.11 | -2.28 |
Market Stats
Advances
74
Declines
91
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1137.2 | 1152.7 | 1122.8 | 1126.1 | 1143.2 | 17.10 | 1.52 | 356957 | 40.81 | 1318 | 395.1 | 2025-12-18 15:53:41 |
| 3M India Ltd. | 3MINDIA | 35295 | 35295 | 34780 | 35130 | 35015 | -115.00 | -0.33 | 1746 | 6.11 | 40856.5 | 21300.45 | 2025-12-18 15:51:00 |
| Abbott India Ltd. | ABBOTINDIA | 27640 | 28040 | 27430 | 27630 | 27980 | 350.00 | 1.27 | 3873 | 10.84 | 37000 | 17325 | 2025-12-18 15:57:23 |
| ACC Ltd. | ACC | 1758.8 | 1761.9 | 1750.9 | 1758.9 | 1754.9 | -4.00 | -0.23 | 91071 | 15.98 | 2844 | 1592.35 | 2025-12-18 15:59:35 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 347.9 | 349.6 | 342.7 | 346.8 | 344.25 | -2.55 | -0.74 | 3210234 | 110.51 | 367.75 | 105.3 | 2025-12-18 15:57:24 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 76.08 | 76.08 | 74.9 | 76.38 | 75.42 | -0.96 | -1.26 | 1980683 | 14.94 | 364.4 | 70.55 | 2025-12-18 15:55:59 |
| AIA Engineering Ltd. | AIAENG | 3832 | 3840 | 3732.2 | 3816 | 3800.3 | -15.70 | -0.41 | 24790 | 9.42 | 4949.95 | 2383.5 | 2025-12-18 15:53:41 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2601.8 | 2605.2 | 2545.8 | 2600.3 | 2600.3 | 0.00 | 0.00 | 42758 | 11.12 | 3485 | 1111.6 | 2025-12-18 15:48:57 |
| Alkem Laboratories Ltd. | ALKEM | 5628.5 | 5629.5 | 5504 | 5628.5 | 5521 | -107.50 | -1.91 | 34737 | 19.18 | 6439.9 | 2855 | 2025-12-18 15:46:11 |
| Apar Industries Ltd. | APARINDS | 8794 | 8794 | 8565 | 8794 | 8608.5 | -185.50 | -2.11 | 35357 | 30.44 | 11750 | 1153 | 2025-12-18 15:59:24 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1764.5 | 1798 | 1753.4 | 1764.5 | 1795.7 | 31.20 | 1.77 | 576403 | 103.50 | 1936 | 941 | 2025-12-18 15:59:03 |
| Apollo Tyres Ltd. | APOLLOTYRE | 499.2 | 500.45 | 494.25 | 499.3 | 495.95 | -3.35 | -0.67 | 631506 | 31.32 | 584.9 | 225.45 | 2025-12-18 15:54:09 |
| Ashok Leyland Ltd. | ASHOKLEY | 166.14 | 172.05 | 165.63 | 166.14 | 171.57 | 5.43 | 3.27 | 21614399 | 370.84 | 264.65 | 114.96 | 2025-12-18 15:59:45 |
| Astral Ltd. | ASTRAL | 1421.1 | 1428.1 | 1402.5 | 1428.9 | 1407.9 | -21.00 | -1.47 | 451710 | 63.60 | 2454 | 1232.3 | 2025-12-18 15:56:37 |
| AU Small Finance Bank Ltd. | AUBANK | 991 | 993.05 | 982.15 | 990.3 | 987.65 | -2.65 | -0.27 | 1561587 | 154.23 | 1007.25 | 478.35 | 2025-12-18 15:59:29 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1190 | 1213.7 | 1176.6 | 1193 | 1209.3 | 16.30 | 1.37 | 947784 | 114.62 | 1592 | 397.2 | 2025-12-18 15:53:41 |
| AWL Agri Business Ltd. | AWL | 241.1 | 241.2 | 237.2 | 241.45 | 239.25 | -2.20 | -0.91 | 832985 | 19.93 | 841.7 | 231.55 | 2025-12-18 15:58:44 |
| Balkrishna Industries Ltd. | BALKRISIND | 2390.6 | 2390.6 | 2340.3 | 2396.6 | 2366.7 | -29.90 | -1.25 | 95449 | 22.59 | 3375 | 1796.3 | 2025-12-18 15:53:42 |
| Bandhan Bank Ltd. | BANDHANBNK | 148 | 148.5 | 145.05 | 147.84 | 145.33 | -2.51 | -1.70 | 5703173 | 82.88 | 314.8 | 128.16 | 2025-12-18 15:58:20 |
| Bank Of India | BANKINDIA | 142.24 | 143.49 | 141.12 | 141.96 | 142.3 | 0.34 | 0.24 | 5612515 | 79.87 | 157.95 | 45.85 | 2025-12-18 15:59:43 |
| Bank Of Maharashtra | MAHABANK | 56.74 | 56.8 | 56 | 56.74 | 56.38 | -0.36 | -0.63 | 7248719 | 40.87 | 73.5 | 16.9 | 2025-12-18 15:59:28 |
| Bata India Ltd. | BATAINDIA | 939.3 | 943.95 | 931.1 | 939.3 | 940.1 | 0.80 | 0.09 | 52914 | 4.97 | 1989 | 931.1 | 2025-12-18 15:54:38 |
| Bayer CropScience Ltd. | BAYERCROP | 4358.1 | 4358.1 | 4282 | 4349.3 | 4289.7 | -59.60 | -1.37 | 16249 | 6.97 | 7196.85 | 3920.45 | 2025-12-18 15:59:09 |
| Bharat Dynamics Ltd. | BDL | 1325 | 1347.4 | 1305.7 | 1324.3 | 1342.5 | 18.20 | 1.37 | 1086825 | 145.91 | 2958 | 785.75 | 2025-12-18 15:57:37 |
| Bharat Forge Ltd. | BHARATFORG | 1419.8 | 1419.8 | 1384 | 1413.3 | 1407.5 | -5.80 | -0.41 | 431008 | 60.66 | 1804.5 | 677.35 | 2025-12-18 15:59:33 |
| Bharat Heavy Electricals Ltd. | BHEL | 277.2 | 277.7 | 271.45 | 277.85 | 275.05 | -2.80 | -1.01 | 4139636 | 113.86 | 335.35 | 51.35 | 2025-12-18 15:59:49 |
| Biocon Ltd. | BIOCON | 388.5 | 395.45 | 386.05 | 386.1 | 392.25 | 6.15 | 1.59 | 3763050 | 147.61 | 424.95 | 191.55 | 2025-12-18 15:58:23 |
| Blue Star Ltd. | BLUESTARCO | 1820 | 1862 | 1815.5 | 1826.8 | 1854.6 | 27.80 | 1.52 | 255235 | 47.34 | 2417 | 493.5 | 2025-12-18 15:54:41 |
| BSE Ltd. | BSE | 2638 | 2702 | 2630 | 2630.5 | 2682.9 | 52.40 | 1.99 | 4500860 | 1207.54 | 7588 | 406.2 | 2025-12-18 15:59:02 |
| Carborundum Universal Ltd. | CARBORUNIV | 843.05 | 856 | 832.7 | 848.35 | 850.2 | 1.85 | 0.22 | 43244 | 3.68 | 1841.15 | 788.15 | 2025-12-18 15:51:38 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 670.4 | 670.45 | 657.15 | 670.4 | 661.8 | -8.60 | -1.28 | 1899785 | 125.73 | 874.7 | 212.1 | 2025-12-18 15:58:57 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1502.8 | 1517.6 | 1477.1 | 1502.8 | 1506.1 | 3.30 | 0.22 | 732285 | 110.29 | 2979.45 | 329.1 | 2025-12-18 15:59:09 |
| Coforge Ltd. | COFORGE | 1849.7 | 1870.2 | 1828 | 1844.7 | 1854.8 | 10.10 | 0.55 | 983034 | 182.33 | 10026.8 | 1525 | 2025-12-18 15:58:23 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2095.7 | 2095.7 | 2064 | 2087.4 | 2090 | 2.60 | 0.12 | 225926 | 47.22 | 3890 | 1434.6 | 2025-12-18 15:56:09 |
| Container Corporation Of India Ltd. | CONCOR | 496.35 | 499.4 | 490.55 | 496.35 | 498.25 | 1.90 | 0.38 | 1027471 | 51.19 | 1180 | 490.55 | 2025-12-18 15:58:41 |
| Coromandel International Ltd. | COROMANDEL | 2255.8 | 2257.8 | 2210.4 | 2261.3 | 2247.9 | -13.40 | -0.59 | 249316 | 56.04 | 2718.9 | 838 | 2025-12-18 15:59:34 |
| CRISIL Ltd. | CRISIL | 4395 | 4395 | 4284.6 | 4406 | 4330.1 | -75.90 | -1.72 | 139703 | 60.49 | 6950 | 2725 | 2025-12-18 15:56:09 |
| Cummins India Ltd. | CUMMINSIND | 4515 | 4515 | 4353 | 4512.7 | 4385.4 | -127.30 | -2.82 | 518494 | 227.38 | 4615 | 1103.8 | 2025-12-18 15:57:05 |
| Dalmia Bharat Ltd. | DALBHARAT | 2065.6 | 2077.6 | 2018 | 2073.9 | 2024.4 | -49.50 | -2.39 | 143460 | 29.04 | 2488.9 | 1476.05 | 2025-12-18 15:55:16 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1600.3 | 1632.6 | 1580 | 1600.3 | 1582.5 | -17.80 | -1.11 | 224842 | 35.58 | 3169 | 1514 | 2025-12-18 15:58:44 |
| Delhivery Ltd. | DELHIVERY | 399 | 404.95 | 394.8 | 399.8 | 402.35 | 2.55 | 0.64 | 1100738 | 44.29 | 621.95 | 236.53 | 2025-12-18 15:59:13 |
| Devyani International Ltd. | DEVYANI | 127 | 127.18 | 122.25 | 127.18 | 126.11 | -1.07 | -0.84 | 1542029 | 19.45 | 227.5 | 122.25 | 2025-12-18 15:58:15 |
| Dixon Technologies (India) Ltd. | DIXON | 13200 | 13490 | 13020 | 13274 | 13299 | 25.00 | 0.19 | 548533 | 729.49 | 19148.9 | 2553 | 2025-12-18 15:58:45 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2825 | 2830.1 | 2775 | 2816 | 2793.6 | -22.40 | -0.80 | 237374 | 66.31 | 3653.95 | 1762.05 | 2025-12-18 15:57:46 |
| Emami Ltd. | EMAMILTD | 536.25 | 536.25 | 521.5 | 537.6 | 527.6 | -10.00 | -1.86 | 454358 | 23.97 | 860 | 340.55 | 2025-12-18 15:58:12 |
| Endurance Technologies Ltd. | ENDURANCE | 2619 | 2626 | 2565 | 2620.9 | 2616.5 | -4.40 | -0.17 | 34337 | 8.98 | 3079.9 | 1179 | 2025-12-18 15:54:55 |
| Escorts Kubota Ltd. | ESCORTS | 3648.9 | 3666.9 | 3581.1 | 3642.9 | 3638.4 | -4.50 | -0.12 | 75699 | 27.54 | 4420 | 1645 | 2025-12-18 15:56:29 |
| Fortis Healthcare Ltd. | FORTIS | 868 | 868.85 | 855.5 | 870.95 | 866.35 | -4.60 | -0.53 | 1836638 | 159.12 | 1104.3 | 245.5 | 2025-12-18 15:53:30 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 245.5 | 247.25 | 240.95 | 245.1 | 244.1 | -1.00 | -0.41 | 5218701 | 127.39 | 273.22 | 114.25 | 2025-12-18 15:53:19 |
| General Insurance Corporation of India | GICRE | 368.9 | 369.7 | 361.3 | 368.2 | 362.3 | -5.90 | -1.60 | 478748 | 17.35 | 525.5 | 117.4 | 2025-12-18 15:55:26 |
| Gland Pharma Ltd. | GLAND | 1657.6 | 1672 | 1630.5 | 1652.8 | 1666.3 | 13.50 | 0.82 | 67759 | 11.29 | 2607 | 861 | 2025-12-18 15:50:13 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2594.5 | 2594.5 | 2506.7 | 2582.6 | 2554.2 | -28.40 | -1.10 | 67558 | 17.26 | 3515.7 | 1227 | 2025-12-18 15:52:57 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1945 | 1959.4 | 1920.2 | 1948.4 | 1957.1 | 8.70 | 0.45 | 359363 | 70.33 | 2284.8 | 361.4 | 2025-12-18 15:56:10 |
| Global Health Ltd. | MEDANTA | 1141.2 | 1157.5 | 1115 | 1142.7 | 1152.6 | 9.90 | 0.87 | 192715 | 22.21 | 1513.9 | 390.55 | 2025-12-18 15:55:32 |
| GMR Airports Ltd. | GMRAIRPORT | 100.99 | 101.05 | 99.26 | 100.95 | 100.59 | -0.36 | -0.36 | 7539349 | 75.84 | 110.36 | 33.35 | 2025-12-18 15:59:03 |
| Godrej Industries Ltd. | GODREJIND | 1008 | 1015.8 | 989.1 | 1012.7 | 1010.2 | -2.50 | -0.25 | 63755 | 6.44 | 1390 | 395 | 2025-12-18 15:59:38 |
| Godrej Properties Ltd. | GODREJPROP | 2015 | 2026.8 | 1990.2 | 2014.9 | 1999.8 | -15.10 | -0.75 | 593692 | 118.73 | 3402.7 | 1005 | 2025-12-18 15:53:40 |
| Grindwell Norton Ltd. | GRINDWELL | 1554.9 | 1598 | 1547 | 1558.4 | 1581.9 | 23.50 | 1.51 | 33340 | 5.27 | 2960 | 1356.05 | 2025-12-18 15:48:30 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3525.4 | 3569.7 | 3480 | 3537.3 | 3539.2 | 1.90 | 0.05 | 36140 | 12.79 | 4880.95 | 2476 | 2025-12-18 15:55:42 |
| Gujarat Gas Ltd. | GUJGASLTD | 385.25 | 386.95 | 379.2 | 385.6 | 383.15 | -2.45 | -0.64 | 461179 | 17.67 | 689.95 | 360.25 | 2025-12-18 15:59:34 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2602.9 | 2729.2 | 2602.9 | 2541.2 | 2722.9 | 181.70 | 7.15 | 2915803 | 793.94 | 5934.5 | 1589.5 | 2025-12-18 15:56:53 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 466.6 | 468.3 | 457.85 | 465.45 | 464 | -1.45 | -0.31 | 1217678 | 56.50 | 594.8 | 200.05 | 2025-12-18 15:59:51 |
| Hindustan Zinc Ltd. | HINDZINC | 581.9 | 594.35 | 576.85 | 578.3 | 592.15 | 13.85 | 2.39 | 15414612 | 912.78 | 807.7 | 262.65 | 2025-12-18 15:59:48 |
| Hitachi Energy India Ltd. | POWERINDIA | 19200 | 19245 | 18105 | 19150 | 18160 | -990.00 | -5.17 | 157768 | 286.51 | 22840 | 2840.1 | 2025-12-18 15:59:53 |
| Honeywell Automation India Ltd. | HONAUT | 33840 | 33875 | 33530 | 33840 | 33625 | -215.00 | -0.64 | 2098 | 7.05 | 59994 | 31025 | 2025-12-18 15:49:35 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 632.05 | 647.45 | 625.95 | 630.5 | 645.65 | 15.15 | 2.40 | 2632156 | 169.95 | 796.8 | 380.7 | 2025-12-18 15:58:27 |
| IDBI Bank Ltd. | IDBI | 97.74 | 98.22 | 96.3 | 97.92 | 97.54 | -0.38 | -0.39 | 4121918 | 40.21 | 107.9 | 38.65 | 2025-12-18 15:59:41 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 83.89 | 84.45 | 82.79 | 83.95 | 83.79 | -0.16 | -0.19 | 23184124 | 194.26 | 100.7 | 43.05 | 2025-12-18 15:59:58 |
| Indian Bank | INDIANB | 778.55 | 782.4 | 767.9 | 775 | 777.85 | 2.85 | 0.37 | 1083428 | 84.27 | 894.85 | 173 | 2025-12-18 15:59:45 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 666 | 668.15 | 661.65 | 666.1 | 663.85 | -2.25 | -0.34 | 291111 | 19.33 | 1138.9 | 557.1 | 2025-12-18 15:58:26 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 131.3 | 132.6 | 129.58 | 131.43 | 131.42 | -0.01 | -0.01 | 4469203 | 58.73 | 2025-12-18 15:59:53 | ||
| Indraprastha Gas Ltd. | IGL | 192 | 198.45 | 190.49 | 192.74 | 196.03 | 3.29 | 1.71 | 7610717 | 149.19 | 570.35 | 172 | 2025-12-18 15:58:11 |
| Indus Towers Ltd. | INDUSTOWER | 408.4 | 412.2 | 405.3 | 407.2 | 408.75 | 1.55 | 0.38 | 4672944 | 191.01 | 460.35 | 135.15 | 2025-12-18 15:58:04 |
| Ipca Laboratories Ltd. | IPCALAB | 1399.1 | 1430 | 1377.7 | 1395.3 | 1405.7 | 10.40 | 0.75 | 95493 | 13.42 | 1755.9 | 669.8 | 2025-12-18 15:50:35 |
| ITC Hotels Ltd. | ITCHOTELS | 191.87 | 191.87 | 188.2 | 191.97 | 189.69 | -2.28 | -1.19 | 1652069 | 31.34 | 2025-12-18 15:59:38 | ||
| Jindal Stainless Ltd. | JSL | 790 | 800 | 785.7 | 789.4 | 798.1 | 8.70 | 1.10 | 310840 | 24.81 | 848 | 115.9 | 2025-12-18 15:57:54 |
| JK Cement Ltd. | JKCEMENT | 5597 | 5597 | 5425 | 5597 | 5448.5 | -148.50 | -2.65 | 52552 | 28.63 | 7565.5 | 2425.25 | 2025-12-18 15:56:55 |
| JSW Energy Ltd. | JSWENERGY | 475.25 | 475.25 | 467.65 | 475.25 | 472 | -3.25 | -0.68 | 1792598 | 84.61 | 804.9 | 204.65 | 2025-12-18 15:59:12 |
| JSW Infrastructure Ltd. | JSWINFRA | 269.25 | 274.5 | 267 | 269.3 | 274.05 | 4.75 | 1.76 | 905331 | 24.81 | 2025-12-18 15:59:18 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 557 | 561.35 | 550.55 | 554.05 | 558.7 | 4.65 | 0.84 | 1224222 | 68.40 | 796.75 | 412.1 | 2025-12-18 15:58:10 |
| K.P.R. Mill Ltd. | KPRMILL | 966 | 969.6 | 954.1 | 965.2 | 965.6 | 0.40 | 0.04 | 89553 | 8.65 | 1389 | 479.45 | 2025-12-18 15:59:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1085.6 | 1087.7 | 1065 | 1085.4 | 1068 | -17.40 | -1.60 | 57245 | 6.11 | 1578.7 | 758.7 | 2025-12-18 15:58:03 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 470.85 | 474.3 | 467.25 | 474.85 | 470.85 | -4.00 | -0.84 | 2100730 | 98.91 | 795.4 | 69 | 2025-12-18 15:53:41 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 222 | 222.45 | 220.1 | 222.07 | 220.91 | -1.16 | -0.52 | 118013 | 2.61 | 355 | 218.2 | 2025-12-18 15:57:03 |
| KEI Industries Ltd. | KEI | 4090 | 4099 | 4037.3 | 4106.6 | 4086.8 | -19.80 | -0.48 | 135330 | 55.31 | 5039.7 | 1337 | 2025-12-18 15:54:58 |
| KPIT Technologies Ltd. | KPITTECH | 1168 | 1175.2 | 1150 | 1168.9 | 1160.8 | -8.10 | -0.69 | 402540 | 46.73 | 1928.7 | 521.05 | 2025-12-18 15:59:28 |
| L&T Finance Ltd. | LTF | 301.95 | 303.75 | 297.85 | 301.9 | 299.85 | -2.05 | -0.68 | 4654752 | 139.57 | 314 | 72 | 2025-12-18 15:57:25 |
| L&T Technology Services Ltd. | LTTS | 4499 | 4568.3 | 4454.9 | 4481.9 | 4551.5 | 69.60 | 1.55 | 63352 | 28.83 | 6000 | 3215.85 | 2025-12-18 15:59:09 |
| Laurus Labs Ltd. | LAURUSLABS | 1006.6 | 1020.1 | 997.4 | 1010 | 1015.5 | 5.50 | 0.54 | 870778 | 88.43 | 1040.2 | 278.85 | 2025-12-18 15:54:07 |
| LIC Housing Finance Ltd. | LICHSGFIN | 524.6 | 529.1 | 520.7 | 524.8 | 528.1 | 3.30 | 0.63 | 864472 | 45.65 | 826.75 | 315.1 | 2025-12-18 15:54:38 |
| Linde India Ltd. | LINDEINDIA | 5989.5 | 6010 | 5890.5 | 6003.5 | 5940.5 | -63.00 | -1.05 | 12704 | 7.55 | 9935.05 | 2933 | 2025-12-18 15:56:58 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1309.9 | 1330 | 1293.1 | 1305.4 | 1309.9 | 4.50 | 0.34 | 2582441 | 338.27 | 1612 | 492 | 2025-12-18 15:56:37 |
| Lodha Developers Ltd. | LODHA | 1063 | 1076 | 1047.6 | 1063.8 | 1069.1 | 5.30 | 0.50 | 455006 | 48.64 | 1649.95 | 355.5 | 2025-12-18 15:57:18 |
| Lupin Ltd. | LUPIN | 2116.1 | 2127.1 | 2098 | 2113.1 | 2119.1 | 6.00 | 0.28 | 515063 | 109.15 | 2402.9 | 623 | 2025-12-18 15:59:54 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 351.7 | 366.7 | 349.15 | 351.7 | 365.15 | 13.45 | 3.82 | 6242162 | 227.93 | 387 | 176.1 | 2025-12-18 15:59:42 |
| Mankind Pharma Ltd. | MANKIND | 2118.9 | 2147.4 | 2098.4 | 2111.2 | 2142 | 30.80 | 1.46 | 422234 | 90.44 | 3054.8 | 1242 | 2025-12-18 15:57:59 |
| Max Financial Services Ltd. | MFSL | 1658.4 | 1690 | 1655 | 1663.9 | 1686.6 | 22.70 | 1.36 | 245270 | 41.37 | 1751.4 | 599.1 | 2025-12-18 15:49:24 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1030 | 1060.9 | 1026 | 1031.1 | 1048.5 | 17.40 | 1.69 | 5152758 | 540.27 | 1314.3 | 354.1 | 2025-12-18 15:57:37 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2351 | 2379.8 | 2325.1 | 2356.6 | 2358 | 1.40 | 0.06 | 770150 | 181.60 | 5860 | 278.55 | 2025-12-18 15:59:52 |
| Metro Brands Ltd. | METROBRAND | 1107 | 1131 | 1084 | 1104 | 1123.2 | 19.20 | 1.74 | 62114 | 6.98 | 1430 | 736.05 | 2025-12-18 15:55:48 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 45.23 | 45.43 | 44.6 | 45.15 | 44.9 | -0.25 | -0.55 | 2153740 | 9.67 | 80 | 36.66 | 2025-12-18 15:56:35 |
| Mphasis Ltd. | MPHASIS | 2879.3 | 2916 | 2860.3 | 2865.3 | 2887.9 | 22.60 | 0.79 | 426920 | 123.29 | 3237.95 | 1660.05 | 2025-12-18 15:55:31 |
| MRF Ltd. | MRF | 153000 | 153000 | 151330 | 151755 | 152260 | 505.00 | 0.33 | 4410 | 67.15 | 163600 | 78689.95 | 2025-12-18 15:58:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3784.9 | 3784.9 | 3724.1 | 3766.5 | 3749.9 | -16.60 | -0.44 | 345092 | 129.41 | 3868 | 911.25 | 2025-12-18 15:58:12 |
| NHPC Ltd. | NHPC | 75 | 75.25 | 74.4 | 75.39 | 75.04 | -0.35 | -0.46 | 6166849 | 46.28 | 118.4 | 33.35 | 2025-12-18 15:59:53 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 881 | 934 | 881 | 865.05 | 915.65 | 50.60 | 5.85 | 8464597 | 775.06 | 987.35 | 196.9 | 2025-12-18 15:59:39 |
| NMDC Ltd. | NMDC | 77.11 | 77.45 | 76.25 | 77.28 | 76.51 | -0.77 | -1.00 | 8848338 | 67.70 | 286.35 | 59.53 | 2025-12-18 15:59:42 |
| NTPC Green Energy Ltd. | NTPCGREEN | 90.5 | 90.5 | 89.3 | 90.35 | 90.06 | -0.29 | -0.32 | 2014278 | 18.14 | 2025-12-18 15:59:44 | ||
| Oberoi Realty Ltd. | OBEROIRLTY | 1615.9 | 1671 | 1597.8 | 1609.9 | 1658.2 | 48.30 | 3.00 | 516729 | 85.68 | 2343.65 | 790.1 | 2025-12-18 15:54:56 |
| Oil India Ltd. | OIL | 399.75 | 403 | 396.75 | 398.15 | 399.85 | 1.70 | 0.43 | 2446502 | 97.82 | 767.9 | 167.85 | 2025-12-18 15:58:55 |
| One97 Communications Ltd. | PAYTM | 1275.9 | 1297.9 | 1256 | 1268.6 | 1286.1 | 17.50 | 1.38 | 2296680 | 295.38 | 1381.8 | 310 | 2025-12-18 15:59:39 |
| Oracle Financial Services Software Ltd. | OFSS | 7668 | 7763 | 7595.5 | 7712.5 | 7662.5 | -50.00 | -0.65 | 119072 | 91.24 | 13220 | 2883.25 | 2025-12-18 15:57:45 |
| Page Industries Ltd. | PAGEIND | 36000 | 36095 | 35560 | 36055 | 35695 | -360.00 | -1.00 | 23512 | 83.93 | 54349.1 | 33814.85 | 2025-12-18 15:56:45 |
| Patanjali Foods Ltd. | PATANJALI | 543.8 | 562.4 | 541.1 | 543.9 | 550.3 | 6.40 | 1.18 | 4286293 | 235.87 | 2011 | 521 | 2025-12-18 15:58:14 |
| PB Fintech Ltd. | POLICYBZR | 1775 | 1837.5 | 1760.1 | 1765 | 1834.4 | 69.40 | 3.93 | 1625989 | 298.27 | 2246.9 | 356.2 | 2025-12-18 15:56:10 |
| Persistent Systems Ltd. | PERSISTENT | 6260 | 6339.5 | 6230 | 6282.5 | 6318.5 | 36.00 | 0.57 | 167343 | 105.74 | 8900 | 3092.05 | 2025-12-18 15:53:42 |
| Petronet LNG Ltd. | PETRONET | 268.65 | 270.4 | 266.45 | 268.65 | 268.8 | 0.15 | 0.06 | 995166 | 26.75 | 384.2 | 193.55 | 2025-12-18 15:52:16 |
| PI Industries Ltd. | PIIND | 3200 | 3222.3 | 3174 | 3206.2 | 3213.8 | 7.60 | 0.24 | 181121 | 58.21 | 4804.05 | 2868.9 | 2025-12-18 15:59:02 |
| Polycab India Ltd. | POLYCAB | 7079.5 | 7145 | 7022.5 | 7079.5 | 7099 | 19.50 | 0.28 | 194054 | 137.76 | 7903 | 2310 | 2025-12-18 15:52:25 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 443.95 | 445.4 | 433.15 | 441.85 | 444 | 2.15 | 0.49 | 820421 | 36.43 | 570.4 | 243 | 2025-12-18 15:53:41 |
| Premier Energies Ltd. | PREMIERENE | 905 | 908.65 | 880.8 | 907.5 | 894.7 | -12.80 | -1.41 | 659584 | 59.01 | 2025-12-18 15:58:33 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1601.5 | 1617.2 | 1582 | 1607.4 | 1600.2 | -7.20 | -0.45 | 225620 | 36.10 | 2074.8 | 391 | 2025-12-18 15:57:27 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 13080 | 13080 | 12810 | 12995 | 12991 | -4.00 | -0.03 | 2367 | 3.07 | 18490 | 12105.6 | 2025-12-18 15:56:09 |
| Rail Vikas Nigam Ltd. | RVNL | 306.95 | 307.15 | 303.2 | 307.25 | 305.95 | -1.30 | -0.42 | 2042006 | 62.48 | 647 | 30.55 | 2025-12-18 15:59:18 |
| SBI Cards And Payment Services Ltd. | SBICARD | 834.05 | 855 | 831 | 834.4 | 848.15 | 13.75 | 1.65 | 959266 | 81.36 | 1028.65 | 647.95 | 2025-12-18 15:58:51 |
| Schaeffler India Ltd. | SCHAEFFLER | 3782.2 | 3824 | 3704 | 3781.6 | 3793.3 | 11.70 | 0.31 | 36783 | 13.95 | 4951 | 2555.55 | 2025-12-18 15:57:31 |
| SJVN Ltd. | SJVN | 71.7 | 71.7 | 70.02 | 71.7 | 70.37 | -1.33 | -1.85 | 2456145 | 17.28 | 170.5 | 27.9 | 2025-12-18 15:59:50 |
| SKF India Ltd. | SKFINDIA | 1805 | 1805 | 1762 | 1802 | 1766.7 | -35.30 | -1.96 | 18952 | 3.35 | 7350 | 1762 | 2025-12-18 15:58:40 |
| Solar Industries India Ltd. | SOLARINDS | 11827 | 11847 | 11646 | 11815 | 11772 | -43.00 | -0.36 | 119304 | 140.44 | 17820 | 3110 | 2025-12-18 15:59:20 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 488 | 491.15 | 482.6 | 489.9 | 486.45 | -3.45 | -0.70 | 1365960 | 66.45 | 768.65 | 380 | 2025-12-18 15:55:33 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 461 | 466.05 | 458 | 461.7 | 461.5 | -0.20 | -0.04 | 287700 | 13.28 | 780 | 327.3 | 2025-12-18 15:51:53 |
| Steel Authority Of India Ltd. | SAIL | 129.8 | 130.49 | 126.78 | 130.2 | 127.27 | -2.93 | -2.25 | 11582737 | 147.41 | 175.35 | 73.2 | 2025-12-18 15:59:54 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 451.9 | 451.9 | 444.8 | 448.7 | 447.15 | -1.55 | -0.35 | 205383 | 9.18 | 665 | 341.8 | 2025-12-18 15:52:41 |
| Sun TV Network Ltd. | SUNTV | 551.1 | 554 | 545.15 | 551.85 | 548.15 | -3.70 | -0.67 | 71962 | 3.94 | 921 | 393.8 | 2025-12-18 15:52:59 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4805 | 4835 | 4750 | 4799.1 | 4808.3 | 9.20 | 0.19 | 36756 | 17.67 | 5535.85 | 1976.25 | 2025-12-18 15:53:42 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 934.6 | 939.1 | 920.1 | 939.15 | 927.1 | -12.05 | -1.28 | 28971 | 2.69 | 1505.95 | 800.1 | 2025-12-18 15:50:29 |
| Supreme Industries Ltd. | SUPREMEIND | 3345.2 | 3355.2 | 3323.2 | 3345.2 | 3340.9 | -4.30 | -0.13 | 160105 | 53.49 | 6460 | 1820 | 2025-12-18 15:44:51 |
| Suzlon Energy Ltd. | SUZLON | 51.91 | 52 | 51.32 | 51.94 | 51.78 | -0.16 | -0.31 | 30872497 | 159.86 | 86.04 | 6.6 | 2025-12-18 15:59:50 |
| Syngene International Ltd. | SYNGENE | 646.5 | 660.25 | 641.25 | 646.5 | 657.1 | 10.60 | 1.64 | 952822 | 62.61 | 960.6 | 535.1 | 2025-12-18 15:56:32 |
| Tata Chemicals Ltd. | TATACHEM | 751.15 | 754.65 | 745.1 | 751.65 | 748.9 | -2.75 | -0.37 | 211228 | 15.82 | 1247.35 | 745.1 | 2025-12-18 15:59:05 |
| Tata Communications Ltd. | TATACOMM | 1811.1 | 1823.8 | 1785 | 1827.7 | 1791.7 | -36.00 | -1.97 | 123552 | 22.14 | 2175 | 1070.35 | 2025-12-18 15:55:44 |
| Tata Elxsi Ltd. | TATAELXSI | 4980 | 5049.5 | 4934.5 | 4968.5 | 5013.5 | 45.00 | 0.91 | 105540 | 52.91 | 10760 | 4700 | 2025-12-18 15:59:29 |
| Tata Investment Corporation Ltd. | TATAINVEST | 709 | 709 | 696.65 | 709.05 | 703.05 | -6.00 | -0.85 | 264366 | 18.59 | 11847 | 696.65 | 2025-12-18 15:57:48 |
| Tata Technologies Ltd. | TATATECH | 639.95 | 645.65 | 636.5 | 641.8 | 643.05 | 1.25 | 0.19 | 378881 | 24.36 | 2025-12-18 15:59:15 | ||
| The Federal Bank Ltd. | FEDERALBNK | 264 | 266.75 | 263.05 | 263.6 | 265.4 | 1.80 | 0.68 | 7848032 | 208.29 | 266.75 | 105.2 | 2025-12-18 15:57:50 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 861.7 | 861.75 | 840.15 | 861.7 | 850.2 | -11.50 | -1.33 | 162244 | 13.79 | 1187 | 104 | 2025-12-18 15:50:55 |
| The Indian Hotels Company Ltd. | INDHOTEL | 713 | 723.5 | 712 | 713.2 | 722 | 8.80 | 1.23 | 2445790 | 176.59 | 894.9 | 263.35 | 2025-12-18 15:59:40 |
| The New India Assurance Company Ltd. | NIACL | 162.21 | 162.21 | 158.4 | 162.23 | 158.96 | -3.27 | -2.02 | 258443 | 4.11 | 324.7 | 82.5 | 2025-12-18 15:55:37 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1781.5 | 1805.9 | 1760 | 1781.5 | 1798 | 16.50 | 0.93 | 388564 | 69.86 | 4137 | 1186.4 | 2025-12-18 15:58:28 |
| The Ramco Cements Ltd. | RAMCOCEM | 1053.3 | 1065.3 | 1043.5 | 1053.3 | 1064 | 10.70 | 1.02 | 119378 | 12.70 | 1209 | 634.05 | 2025-12-18 15:53:42 |
| Thermax Ltd. | THERMAX | 2865 | 2874 | 2824 | 2882.7 | 2850.8 | -31.90 | -1.11 | 73451 | 20.94 | 5839.95 | 1830.65 | 2025-12-18 15:56:04 |
| Timken India Ltd. | TIMKEN | 3080 | 3080.1 | 3000 | 3079.1 | 3016.3 | -62.80 | -2.04 | 22754 | 6.86 | 4817.9 | 2202 | 2025-12-18 15:53:42 |
| Torrent Power Ltd. | TORNTPOWER | 1274 | 1275.6 | 1247 | 1274.5 | 1252.7 | -21.80 | -1.71 | 445141 | 55.76 | 2037 | 430.85 | 2025-12-18 15:57:20 |
| Tube Investments of India Ltd. | TIINDIA | 2616 | 2629.1 | 2568.6 | 2614.1 | 2579.9 | -34.20 | -1.31 | 250404 | 64.60 | 4810.8 | 2034.05 | 2025-12-18 15:57:32 |
| Union Bank Of India | UNIONBANK | 153.15 | 155.15 | 152.01 | 153.04 | 154.15 | 1.11 | 0.73 | 8321466 | 128.28 | 172.5 | 38.3 | 2025-12-18 15:59:12 |
| United Breweries Ltd. | UBL | 1618.5 | 1618.5 | 1584 | 1611.7 | 1588.2 | -23.50 | -1.46 | 35470 | 5.63 | 2299.7 | 1353.5 | 2025-12-18 15:57:17 |
| UNO Minda Ltd. | UNOMINDA | 1248 | 1248 | 1215.1 | 1248.8 | 1226.6 | -22.20 | -1.78 | 317374 | 38.93 | 1382 | 435 | 2025-12-18 15:59:43 |
| UPL Ltd. | UPL | 743 | 748.1 | 736.5 | 746.3 | 744.4 | -1.90 | -0.25 | 748699 | 55.73 | 807 | 451.85 | 2025-12-18 15:59:53 |
| Vedant Fashions Ltd. | MANYAVAR | 587.25 | 588.65 | 575.05 | 587.4 | 583.05 | -4.35 | -0.74 | 72759 | 4.24 | 1512 | 575.05 | 2025-12-18 15:58:32 |
| Vishal Mega Mart Ltd. | VMM | 133.85 | 134.15 | 132.16 | 133.85 | 133.14 | -0.71 | -0.53 | 5520116 | 73.49 | 2025-12-18 15:59:47 | ||
| Vodafone Idea Ltd. | IDEA | 11.17 | 11.53 | 10.93 | 11.13 | 11.3 | 0.17 | 1.53 | 889444084 | 1005.07 | 19.18 | 5.7 | 2025-12-18 15:59:56 |
| Voltas Ltd. | VOLTAS | 1377.1 | 1425.9 | 1370.4 | 1380.5 | 1401.7 | 21.20 | 1.54 | 1063259 | 149.04 | 1944.9 | 737.2 | 2025-12-18 15:47:32 |
| Waaree Energies Ltd. | WAAREEENER | 2872.1 | 2889.5 | 2840 | 2878.8 | 2878.5 | -0.30 | -0.01 | 410003 | 118.02 | 2025-12-18 15:59:58 | ||
| Yes Bank Ltd. | YESBANK | 21.56 | 21.59 | 21.3 | 21.56 | 21.44 | -0.12 | -0.56 | 37324141 | 80.02 | 32.85 | 14.4 | 2025-12-18 15:59:55 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 92.85 | 93.18 | 89.82 | 92.59 | 90.48 | -2.11 | -2.28 | 9312385 | 84.26 | 292 | 89.32 | 2025-12-18 15:59:13 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14755 | 15145 | 14601 | 14705 | 15022 | 317.00 | 2.16 | 48153 | 72.34 | 18250 | 8638.55 | 2025-12-18 15:54:19 |