Select Exchange & Index:
NIFTYMIDCAP150
21966.15
updated on: 16-Dec-2025 [16:14]
Advances - 30 |
Declines - 136 |
Unchanged - 0
Overview
| Open | 22115.95 | Prev. Close | 22136.80 |
|---|---|---|---|
| Day High | 22116.65 | 52 Week High | 22495.40 |
| Day Low | 21915.05 | 52 Week Low | 17269.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Alkem Laboratories Ltd. | 5624.5 | 5663.5 | 39.00 | 0.69 |
| Apollo Tyres Ltd. | 506.5 | 511 | 4.50 | 0.89 |
| Ashok Leyland Ltd. | 166.82 | 167.75 | 0.93 | 0.56 |
| Astral Ltd. | 1430.6 | 1462.9 | 32.30 | 2.26 |
| AU Small Finance Bank Ltd. | 979.05 | 980.6 | 1.55 | 0.16 |
| Bharat Forge Ltd. | 1414.1 | 1417.4 | 3.30 | 0.23 |
| Blue Star Ltd. | 1806.2 | 1815.6 | 9.40 | 0.52 |
| CG Power and Industrial Solutions Ltd. | 670.15 | 673.05 | 2.90 | 0.43 |
| Deepak Nitrite Ltd. | 1575.2 | 1595.4 | 20.20 | 1.28 |
| Fortis Healthcare Ltd. | 869.8 | 875 | 5.20 | 0.60 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2578.1 | 2585.5 | 7.40 | 0.29 |
| IDBI Bank Ltd. | 98.84 | 99.53 | 0.69 | 0.70 |
| Jindal Stainless Ltd. | 797.05 | 800.1 | 3.05 | 0.38 |
| JSW Infrastructure Ltd. | 272.95 | 273.15 | 0.20 | 0.07 |
| K.P.R. Mill Ltd. | 970 | 970.8 | 0.80 | 0.08 |
| Lloyds Metals & Energy Ltd. | 1288 | 1309.5 | 21.50 | 1.67 |
| Patanjali Foods Ltd. | 529.75 | 537.85 | 8.10 | 1.53 |
| PI Industries Ltd. | 3245.4 | 3259.3 | 13.90 | 0.43 |
| Polycab India Ltd. | 7339.5 | 7361.5 | 22.00 | 0.30 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12811 | 12940 | 129.00 | 1.01 |
| Schaeffler India Ltd. | 3839.1 | 3839.3 | 0.20 | 0.01 |
| SJVN Ltd. | 72.42 | 72.54 | 0.12 | 0.17 |
| Sumitomo Chemical India Ltd. | 455.45 | 455.85 | 0.40 | 0.09 |
| Supreme Industries Ltd. | 3272 | 3405.8 | 133.80 | 4.09 |
| Tata Communications Ltd. | 1792.4 | 1824.8 | 32.40 | 1.81 |
| The Fertilisers And Chemicals Travancore Ltd. | 857.4 | 896.6 | 39.20 | 4.57 |
| UNO Minda Ltd. | 1239.4 | 1257 | 17.60 | 1.42 |
| Vishal Mega Mart Ltd. | 133.73 | 136 | 2.27 | 1.70 |
| Voltas Ltd. | 1388.9 | 1394.3 | 5.40 | 0.39 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14631 | 15030 | 399.00 | 2.73 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1144.7 | 1133.4 | -11.30 | -0.99 |
| 3M India Ltd. | 35565 | 35370 | -195.00 | -0.55 |
| Abbott India Ltd. | 27885 | 27805 | -80.00 | -0.29 |
| ACC Ltd. | 1777.6 | 1771.4 | -6.20 | -0.35 |
| Aditya Birla Capital Ltd. | 351.8 | 348.05 | -3.75 | -1.07 |
| Aditya Birla Fashion and Retail Ltd. | 75.43 | 74.16 | -1.27 | -1.68 |
| AIA Engineering Ltd. | 3893.8 | 3763.9 | -129.90 | -3.34 |
| Ajanta Pharma Ltd. | 2642.1 | 2596.2 | -45.90 | -1.74 |
| Apar Industries Ltd. | 9090.5 | 8937.5 | -153.00 | -1.68 |
| APL Apollo Tubes Ltd. | 1739.1 | 1732.9 | -6.20 | -0.36 |
| Aurobindo Pharma Ltd. | 1186.3 | 1178.1 | -8.20 | -0.69 |
| AWL Agri Business Ltd. | 246.35 | 243.1 | -3.25 | -1.32 |
| Balkrishna Industries Ltd. | 2380.6 | 2377.1 | -3.50 | -0.15 |
| Bandhan Bank Ltd. | 151.79 | 149.49 | -2.30 | -1.52 |
| Bank Of India | 141.77 | 139.38 | -2.39 | -1.69 |
| Bank Of Maharashtra | 57.4 | 56.52 | -0.88 | -1.53 |
| Bata India Ltd. | 959.3 | 948.9 | -10.40 | -1.08 |
| Bayer CropScience Ltd. | 4388.7 | 4374.9 | -13.80 | -0.31 |
| Bharat Dynamics Ltd. | 1402.6 | 1355.6 | -47.00 | -3.35 |
| Bharat Heavy Electricals Ltd. | 282.6 | 279.35 | -3.25 | -1.15 |
| Biocon Ltd. | 390.65 | 384.9 | -5.75 | -1.47 |
| BSE Ltd. | 2648.9 | 2605.9 | -43.00 | -1.62 |
| Carborundum Universal Ltd. | 870.15 | 862.25 | -7.90 | -0.91 |
| Cochin Shipyard Ltd. | 1587.6 | 1560.4 | -27.20 | -1.71 |
| Coforge Ltd. | 1870 | 1866.8 | -3.20 | -0.17 |
| Colgate-Palmolive (India) Ltd. | 2164.4 | 2160.4 | -4.00 | -0.18 |
| Container Corporation Of India Ltd. | 502.75 | 499.6 | -3.15 | -0.63 |
| Coromandel International Ltd. | 2322.7 | 2314.3 | -8.40 | -0.36 |
| CRISIL Ltd. | 4461.3 | 4430.7 | -30.60 | -0.69 |
| Cummins India Ltd. | 4539.9 | 4494.3 | -45.60 | -1.00 |
| Dalmia Bharat Ltd. | 2103.6 | 2066.5 | -37.10 | -1.76 |
| Delhivery Ltd. | 407.25 | 401.8 | -5.45 | -1.34 |
| Devyani International Ltd. | 132.81 | 128.02 | -4.79 | -3.61 |
| Dixon Technologies (India) Ltd. | 13737 | 13628 | -109.00 | -0.79 |
| Dr. Lal Pathlabs Ltd. | 2859.1 | 2832.2 | -26.90 | -0.94 |
| Emami Ltd. | 545.75 | 542.35 | -3.40 | -0.62 |
| Endurance Technologies Ltd. | 2620.7 | 2610.4 | -10.30 | -0.39 |
| Escorts Kubota Ltd. | 3719.1 | 3678.2 | -40.90 | -1.10 |
| FSN E-Commerce Ventures Ltd. | 251.6 | 247.3 | -4.30 | -1.71 |
| General Insurance Corporation of India | 382.1 | 377.6 | -4.50 | -1.18 |
| Gland Pharma Ltd. | 1669.8 | 1664.5 | -5.30 | -0.32 |
| Glenmark Pharmaceuticals Ltd. | 1985.6 | 1966.5 | -19.10 | -0.96 |
| Global Health Ltd. | 1148.2 | 1139.9 | -8.30 | -0.72 |
| GMR Airports Ltd. | 104.88 | 103.52 | -1.36 | -1.30 |
| Godrej Industries Ltd. | 1018.8 | 1014.8 | -4.00 | -0.39 |
| Godrej Properties Ltd. | 2067.8 | 2023.6 | -44.20 | -2.14 |
| Grindwell Norton Ltd. | 1573.3 | 1552.1 | -21.20 | -1.35 |
| Gujarat Fluorochemicals Ltd. | 3527.1 | 3522.7 | -4.40 | -0.12 |
| Gujarat Gas Ltd. | 392.55 | 386.45 | -6.10 | -1.55 |
| HDFC Asset Management Company Ltd. | 2607 | 2583.7 | -23.30 | -0.89 |
| Hindustan Petroleum Corporation Ltd. | 466.15 | 465.35 | -0.80 | -0.17 |
| Hindustan Zinc Ltd. | 568.05 | 567.7 | -0.35 | -0.06 |
| Hitachi Energy India Ltd. | 19535 | 19320 | -215.00 | -1.10 |
| Honeywell Automation India Ltd. | 34065 | 34010 | -55.00 | -0.16 |
| ICICI Prudential Life Insurance Company Ltd. | 648.5 | 637.95 | -10.55 | -1.63 |
| IDFC First Bank Ltd. | 83.87 | 83.46 | -0.41 | -0.49 |
| Indian Bank | 783.85 | 773.15 | -10.70 | -1.37 |
| Indian Railway Catering And Tourism Corporation Ltd. | 672.5 | 671.05 | -1.45 | -0.22 |
| Indian Renewable Energy Development Agency Ltd. | 135.46 | 133.87 | -1.59 | -1.17 |
| Indraprastha Gas Ltd. | 185.49 | 183.42 | -2.07 | -1.12 |
| Indus Towers Ltd. | 409.45 | 408.15 | -1.30 | -0.32 |
| Ipca Laboratories Ltd. | 1440.2 | 1431.1 | -9.10 | -0.63 |
| ITC Hotels Ltd. | 190.76 | 190.54 | -0.22 | -0.12 |
| JK Cement Ltd. | 5666 | 5624 | -42.00 | -0.74 |
| JSW Energy Ltd. | 486.45 | 478.5 | -7.95 | -1.63 |
| Jubilant FoodWorks Ltd. | 577.45 | 560.2 | -17.25 | -2.99 |
| Kajaria Ceramics Ltd. | 1098.3 | 1088.2 | -10.10 | -0.92 |
| Kalyan Jewellers India Ltd. | 480.1 | 479.1 | -1.00 | -0.21 |
| Kansai Nerolac Paints Ltd. | 226.37 | 224.52 | -1.85 | -0.82 |
| KEI Industries Ltd. | 4167.9 | 4156.3 | -11.60 | -0.28 |
| KPIT Technologies Ltd. | 1207.4 | 1176.3 | -31.10 | -2.58 |
| L&T Finance Ltd. | 305.1 | 300.8 | -4.30 | -1.41 |
| L&T Technology Services Ltd. | 4610.5 | 4590.2 | -20.30 | -0.44 |
| Laurus Labs Ltd. | 1004.9 | 1001.3 | -3.60 | -0.36 |
| LIC Housing Finance Ltd. | 531.45 | 525.8 | -5.65 | -1.06 |
| Linde India Ltd. | 6137.5 | 6044 | -93.50 | -1.52 |
| Lodha Developers Ltd. | 1091 | 1075.4 | -15.60 | -1.43 |
| Lupin Ltd. | 2092.6 | 2090.6 | -2.00 | -0.10 |
| Mahindra & Mahindra Financial Services Ltd. | 348.3 | 341.6 | -6.70 | -1.92 |
| Mankind Pharma Ltd. | 2141.2 | 2106 | -35.20 | -1.64 |
| Max Financial Services Ltd. | 1698.3 | 1669.6 | -28.70 | -1.69 |
| Max Healthcare Institute Ltd. | 1085.4 | 1073 | -12.40 | -1.14 |
| Mazagon Dock Shipbuilders Ltd. | 2447.8 | 2408 | -39.80 | -1.63 |
| Metro Brands Ltd. | 1134.3 | 1126.8 | -7.50 | -0.66 |
| Motherson Sumi Wiring India Ltd. | 45.97 | 45.51 | -0.46 | -1.00 |
| Mphasis Ltd. | 2897.9 | 2863.1 | -34.80 | -1.20 |
| MRF Ltd. | 153155 | 152655 | -500.00 | -0.33 |
| Muthoot Finance Ltd. | 3856.4 | 3847 | -9.40 | -0.24 |
| NHPC Ltd. | 77.21 | 76.01 | -1.20 | -1.55 |
| Nippon Life India Asset Management Ltd. | 867.7 | 867.5 | -0.20 | -0.02 |
| NMDC Ltd. | 78.55 | 77.15 | -1.40 | -1.78 |
| NTPC Green Energy Ltd. | 90.47 | 90.27 | -0.20 | -0.22 |
| Oberoi Realty Ltd. | 1655.9 | 1626.8 | -29.10 | -1.76 |
| Oil India Ltd. | 403.55 | 401.7 | -1.85 | -0.46 |
| One97 Communications Ltd. | 1310.1 | 1281.4 | -28.70 | -2.19 |
| Oracle Financial Services Software Ltd. | 7967.5 | 7828.5 | -139.00 | -1.74 |
| Page Industries Ltd. | 36740 | 36355 | -385.00 | -1.05 |
| PB Fintech Ltd. | 1926.4 | 1820.5 | -105.90 | -5.50 |
| Persistent Systems Ltd. | 6297.5 | 6263 | -34.50 | -0.55 |
| Petronet LNG Ltd. | 268.55 | 264.7 | -3.85 | -1.43 |
| Poonawalla Fincorp Ltd. | 443.1 | 442.1 | -1.00 | -0.23 |
| Premier Energies Ltd. | 935.4 | 911.1 | -24.30 | -2.60 |
| Prestige Estates Projects Ltd. | 1655.4 | 1627.9 | -27.50 | -1.66 |
| Rail Vikas Nigam Ltd. | 313.15 | 309.4 | -3.75 | -1.20 |
| SBI Cards And Payment Services Ltd. | 870 | 847.7 | -22.30 | -2.56 |
| SKF India Ltd. | 1792 | 1791.2 | -0.80 | -0.04 |
| Solar Industries India Ltd. | 12196 | 11918 | -278.00 | -2.28 |
| Sona BLW Precision Forgings Ltd. | 486.9 | 484.95 | -1.95 | -0.40 |
| Star Health and Allied Insurance Company Ltd. | 466.5 | 461.45 | -5.05 | -1.08 |
| Steel Authority Of India Ltd. | 132.31 | 129.68 | -2.63 | -1.99 |
| Sun TV Network Ltd. | 576.25 | 557.25 | -19.00 | -3.30 |
| Sundaram Finance Ltd. | 4800.7 | 4765.6 | -35.10 | -0.73 |
| Sundram Fasteners Ltd. | 948.95 | 939.9 | -9.05 | -0.95 |
| Suzlon Energy Ltd. | 53.14 | 52.67 | -0.47 | -0.88 |
| Syngene International Ltd. | 660.35 | 646.35 | -14.00 | -2.12 |
| Tata Chemicals Ltd. | 765.9 | 755.9 | -10.00 | -1.31 |
| Tata Elxsi Ltd. | 5048.5 | 4998 | -50.50 | -1.00 |
| Tata Investment Corporation Ltd. | 724.3 | 712.75 | -11.55 | -1.59 |
| Tata Technologies Ltd. | 657.3 | 650.35 | -6.95 | -1.06 |
| The Federal Bank Ltd. | 265.25 | 262.2 | -3.05 | -1.15 |
| The Indian Hotels Company Ltd. | 731.15 | 725.25 | -5.90 | -0.81 |
| The New India Assurance Company Ltd. | 167.2 | 166.41 | -0.79 | -0.47 |
| The Phoenix Mills Ltd. | 1789.4 | 1781 | -8.40 | -0.47 |
| The Ramco Cements Ltd. | 1063.3 | 1049.9 | -13.40 | -1.26 |
| Thermax Ltd. | 2891.2 | 2884.6 | -6.60 | -0.23 |
| Timken India Ltd. | 3095.6 | 3084.8 | -10.80 | -0.35 |
| Torrent Power Ltd. | 1292.7 | 1281.2 | -11.50 | -0.89 |
| Tube Investments of India Ltd. | 2647.7 | 2622.4 | -25.30 | -0.96 |
| Union Bank Of India | 153.65 | 153.2 | -0.45 | -0.29 |
| United Breweries Ltd. | 1629.4 | 1624.5 | -4.90 | -0.30 |
| UPL Ltd. | 765.65 | 749.9 | -15.75 | -2.06 |
| Vedant Fashions Ltd. | 607.1 | 596.2 | -10.90 | -1.80 |
| Vodafone Idea Ltd. | 11.35 | 11.25 | -0.10 | -0.88 |
| Waaree Energies Ltd. | 2965 | 2919 | -46.00 | -1.55 |
| Yes Bank Ltd. | 21.76 | 21.5 | -0.26 | -1.19 |
| Zee Entertainment Enterprises Ltd. | 93.81 | 92.73 | -1.08 | -1.15 |
Market Stats
Advances
30
Declines
136
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1146 | 1149.8 | 1126.7 | 1144.7 | 1133.4 | -11.30 | -0.99 | 276111 | 31.29 | 1318 | 395.1 | 2025-12-16 15:54:05 |
| 3M India Ltd. | 3MINDIA | 35300 | 35545 | 35155 | 35565 | 35370 | -195.00 | -0.55 | 1870 | 6.61 | 40856.5 | 21300.45 | 2025-12-16 15:40:11 |
| Abbott India Ltd. | ABBOTINDIA | 28010 | 28010 | 27770 | 27885 | 27805 | -80.00 | -0.29 | 2415 | 6.71 | 37000 | 17325 | 2025-12-16 15:56:27 |
| ACC Ltd. | ACC | 1783 | 1784.7 | 1767.5 | 1777.6 | 1771.4 | -6.20 | -0.35 | 112332 | 19.90 | 2844 | 1592.35 | 2025-12-16 15:59:26 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 352.5 | 353.4 | 346.1 | 351.8 | 348.05 | -3.75 | -1.07 | 3580090 | 124.61 | 367.75 | 105.3 | 2025-12-16 15:58:24 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 75.37 | 75.48 | 73.5 | 75.43 | 74.16 | -1.27 | -1.68 | 2648808 | 19.64 | 364.4 | 70.55 | 2025-12-16 15:59:50 |
| AIA Engineering Ltd. | AIAENG | 3882 | 3886 | 3750 | 3893.8 | 3763.9 | -129.90 | -3.34 | 45887 | 17.27 | 4949.95 | 2383.5 | 2025-12-16 15:59:20 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2650 | 2655 | 2589.3 | 2642.1 | 2596.2 | -45.90 | -1.74 | 27722 | 7.20 | 3485 | 1111.6 | 2025-12-16 15:47:51 |
| Alkem Laboratories Ltd. | ALKEM | 5601 | 5678.5 | 5584 | 5624.5 | 5663.5 | 39.00 | 0.69 | 93566 | 52.99 | 6439.9 | 2855 | 2025-12-16 15:51:15 |
| Apar Industries Ltd. | APARINDS | 9066 | 9124 | 8915 | 9090.5 | 8937.5 | -153.00 | -1.68 | 40775 | 36.44 | 11750 | 1153 | 2025-12-16 15:55:25 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1730 | 1740.3 | 1722 | 1739.1 | 1732.9 | -6.20 | -0.36 | 560213 | 97.08 | 1936 | 941 | 2025-12-16 15:59:47 |
| Apollo Tyres Ltd. | APOLLOTYRE | 508.9 | 513.2 | 506.3 | 506.5 | 511 | 4.50 | 0.89 | 587035 | 30.00 | 584.9 | 225.45 | 2025-12-16 15:53:30 |
| Ashok Leyland Ltd. | ASHOKLEY | 166.5 | 168.74 | 166.03 | 166.82 | 167.75 | 0.93 | 0.56 | 17495643 | 293.49 | 264.65 | 114.96 | 2025-12-16 15:59:21 |
| Astral Ltd. | ASTRAL | 1420 | 1471.6 | 1417.9 | 1430.6 | 1462.9 | 32.30 | 2.26 | 831639 | 121.66 | 2454 | 1232.3 | 2025-12-16 15:59:43 |
| AU Small Finance Bank Ltd. | AUBANK | 976 | 984 | 973.3 | 979.05 | 980.6 | 1.55 | 0.16 | 1350309 | 132.41 | 1007.25 | 478.35 | 2025-12-16 15:57:39 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1182.2 | 1185.9 | 1172.1 | 1186.3 | 1178.1 | -8.20 | -0.69 | 263419 | 31.03 | 1592 | 397.2 | 2025-12-16 15:55:28 |
| AWL Agri Business Ltd. | AWL | 247 | 247.75 | 242.1 | 246.35 | 243.1 | -3.25 | -1.32 | 2379959 | 57.86 | 841.7 | 231.55 | 2025-12-16 15:59:07 |
| Balkrishna Industries Ltd. | BALKRISIND | 2380.2 | 2396.8 | 2355.4 | 2380.6 | 2377.1 | -3.50 | -0.15 | 105414 | 25.06 | 3375 | 1796.3 | 2025-12-16 15:46:04 |
| Bandhan Bank Ltd. | BANDHANBNK | 151 | 151.9 | 148.5 | 151.79 | 149.49 | -2.30 | -1.52 | 4429209 | 66.21 | 314.8 | 128.16 | 2025-12-16 16:05:56 |
| Bank Of India | BANKINDIA | 141.8 | 142 | 138.46 | 141.77 | 139.38 | -2.39 | -1.69 | 5150925 | 71.79 | 157.95 | 45.85 | 2025-12-16 15:54:58 |
| Bank Of Maharashtra | MAHABANK | 57.14 | 57.53 | 56.45 | 57.4 | 56.52 | -0.88 | -1.53 | 6302217 | 35.62 | 73.5 | 16.9 | 2025-12-16 15:58:37 |
| Bata India Ltd. | BATAINDIA | 959.3 | 959.3 | 945 | 959.3 | 948.9 | -10.40 | -1.08 | 83462 | 7.92 | 1989 | 942 | 2025-12-16 15:58:42 |
| Bayer CropScience Ltd. | BAYERCROP | 4408.8 | 4418 | 4360.3 | 4388.7 | 4374.9 | -13.80 | -0.31 | 11415 | 4.99 | 7196.85 | 3920.45 | 2025-12-16 15:57:28 |
| Bharat Dynamics Ltd. | BDL | 1400 | 1402 | 1350 | 1402.6 | 1355.6 | -47.00 | -3.35 | 1592422 | 215.87 | 2958 | 785.75 | 2025-12-16 15:59:51 |
| Bharat Forge Ltd. | BHARATFORG | 1414.1 | 1424 | 1395 | 1414.1 | 1417.4 | 3.30 | 0.23 | 425601 | 60.32 | 1804.5 | 677.35 | 2025-12-16 15:57:20 |
| Bharat Heavy Electricals Ltd. | BHEL | 281.5 | 281.8 | 275.8 | 282.6 | 279.35 | -3.25 | -1.15 | 5220449 | 145.83 | 335.35 | 51.35 | 2025-12-16 16:05:56 |
| Biocon Ltd. | BIOCON | 390.65 | 391.9 | 383.9 | 390.65 | 384.9 | -5.75 | -1.47 | 1015368 | 39.08 | 424.95 | 191.55 | 2025-12-16 15:58:46 |
| Blue Star Ltd. | BLUESTARCO | 1790 | 1822.5 | 1790 | 1806.2 | 1815.6 | 9.40 | 0.52 | 145718 | 26.46 | 2417 | 493.5 | 2025-12-16 15:48:43 |
| BSE Ltd. | BSE | 2648.9 | 2648.9 | 2571 | 2648.9 | 2605.9 | -43.00 | -1.62 | 5246754 | 1367.25 | 7588 | 406.2 | 2025-12-16 16:05:56 |
| Carborundum Universal Ltd. | CARBORUNIV | 866 | 868 | 856.3 | 870.15 | 862.25 | -7.90 | -0.91 | 56641 | 4.88 | 1841.15 | 788.15 | 2025-12-16 15:57:27 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 668 | 676.3 | 662.7 | 670.15 | 673.05 | 2.90 | 0.43 | 1137760 | 76.58 | 874.7 | 212.1 | 2025-12-16 15:58:20 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1585 | 1587.6 | 1551 | 1587.6 | 1560.4 | -27.20 | -1.71 | 343460 | 53.59 | 2979.45 | 329.1 | 2025-12-16 15:59:30 |
| Coforge Ltd. | COFORGE | 1867 | 1871.4 | 1841.5 | 1870 | 1866.8 | -3.20 | -0.17 | 810515 | 151.31 | 10026.8 | 1525 | 2025-12-16 15:57:11 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2160 | 2193.8 | 2153.1 | 2164.4 | 2160.4 | -4.00 | -0.18 | 355988 | 76.91 | 3890 | 1434.6 | 2025-12-16 15:59:24 |
| Container Corporation Of India Ltd. | CONCOR | 502.75 | 503.4 | 497.6 | 502.75 | 499.6 | -3.15 | -0.63 | 1094602 | 54.69 | 1180 | 493.35 | 2025-12-16 15:59:56 |
| Coromandel International Ltd. | COROMANDEL | 2322.9 | 2342 | 2300.2 | 2322.7 | 2314.3 | -8.40 | -0.36 | 134934 | 31.23 | 2718.9 | 838 | 2025-12-16 15:57:23 |
| CRISIL Ltd. | CRISIL | 4456.3 | 4475.1 | 4408 | 4461.3 | 4430.7 | -30.60 | -0.69 | 30629 | 13.57 | 6950 | 2725 | 2025-12-16 15:47:43 |
| Cummins India Ltd. | CUMMINSIND | 4550 | 4551.5 | 4470.3 | 4539.9 | 4494.3 | -45.60 | -1.00 | 286429 | 128.73 | 4615 | 1103.8 | 2025-12-16 15:57:08 |
| Dalmia Bharat Ltd. | DALBHARAT | 2090 | 2094.7 | 2054.1 | 2103.6 | 2066.5 | -37.10 | -1.76 | 262389 | 54.22 | 2488.9 | 1476.05 | 2025-12-16 15:49:07 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1565 | 1603.7 | 1550.1 | 1575.2 | 1595.4 | 20.20 | 1.28 | 139503 | 22.26 | 3169 | 1514 | 2025-12-16 15:59:49 |
| Delhivery Ltd. | DELHIVERY | 410 | 410.85 | 399.1 | 407.25 | 401.8 | -5.45 | -1.34 | 1528982 | 61.43 | 621.95 | 236.53 | 2025-12-16 15:59:30 |
| Devyani International Ltd. | DEVYANI | 132.88 | 132.88 | 126.2 | 132.81 | 128.02 | -4.79 | -3.61 | 2180349 | 27.91 | 227.5 | 126.2 | 2025-12-16 15:59:35 |
| Dixon Technologies (India) Ltd. | DIXON | 13727 | 13823 | 13559 | 13737 | 13628 | -109.00 | -0.79 | 318608 | 434.20 | 19148.9 | 2553 | 2025-12-16 15:59:56 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2860 | 2866.6 | 2825 | 2859.1 | 2832.2 | -26.90 | -0.94 | 233631 | 66.17 | 3653.95 | 1762.05 | 2025-12-16 15:59:20 |
| Emami Ltd. | EMAMILTD | 548 | 550.9 | 538.35 | 545.75 | 542.35 | -3.40 | -0.62 | 524724 | 28.46 | 860 | 340.55 | 2025-12-16 15:59:30 |
| Endurance Technologies Ltd. | ENDURANCE | 2619 | 2620.2 | 2576 | 2620.7 | 2610.4 | -10.30 | -0.39 | 39762 | 10.38 | 3079.9 | 1179 | 2025-12-16 15:57:25 |
| Escorts Kubota Ltd. | ESCORTS | 3701 | 3718.5 | 3665 | 3719.1 | 3678.2 | -40.90 | -1.10 | 38860 | 14.29 | 4420 | 1645 | 2025-12-16 15:53:55 |
| Fortis Healthcare Ltd. | FORTIS | 873.9 | 882 | 867.6 | 869.8 | 875 | 5.20 | 0.60 | 2131839 | 186.54 | 1104.3 | 245.5 | 2025-12-16 15:59:30 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 251.45 | 251.45 | 244.8 | 251.6 | 247.3 | -4.30 | -1.71 | 5298611 | 131.03 | 273.22 | 114.25 | 2025-12-16 15:53:18 |
| General Insurance Corporation of India | GICRE | 384.05 | 384.15 | 376.5 | 382.1 | 377.6 | -4.50 | -1.18 | 148065 | 5.59 | 525.5 | 117.4 | 2025-12-16 15:58:15 |
| Gland Pharma Ltd. | GLAND | 1677.2 | 1683.3 | 1661 | 1669.8 | 1664.5 | -5.30 | -0.32 | 44392 | 7.39 | 2607 | 861 | 2025-12-16 15:53:56 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2578.1 | 2599.9 | 2572.2 | 2578.1 | 2585.5 | 7.40 | 0.29 | 41890 | 10.83 | 3515.7 | 1227 | 2025-12-16 15:55:28 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1988.8 | 1992.4 | 1957.9 | 1985.6 | 1966.5 | -19.10 | -0.96 | 497164 | 97.77 | 2284.8 | 361.4 | 2025-12-16 16:05:56 |
| Global Health Ltd. | MEDANTA | 1147 | 1148.2 | 1134 | 1148.2 | 1139.9 | -8.30 | -0.72 | 194441 | 22.16 | 1513.9 | 390.55 | 2025-12-16 15:53:27 |
| GMR Airports Ltd. | GMRAIRPORT | 104.9 | 105.99 | 102.65 | 104.88 | 103.52 | -1.36 | -1.30 | 13369715 | 138.40 | 110.36 | 33.35 | 2025-12-16 16:05:56 |
| Godrej Industries Ltd. | GODREJIND | 1019 | 1023 | 1011 | 1018.8 | 1014.8 | -4.00 | -0.39 | 21485 | 2.18 | 1390 | 395 | 2025-12-16 15:57:45 |
| Godrej Properties Ltd. | GODREJPROP | 2070 | 2077 | 2015.1 | 2067.8 | 2023.6 | -44.20 | -2.14 | 237245 | 48.01 | 3402.7 | 1005 | 2025-12-16 15:53:08 |
| Grindwell Norton Ltd. | GRINDWELL | 1569.6 | 1569.7 | 1548.8 | 1573.3 | 1552.1 | -21.20 | -1.35 | 14368 | 2.23 | 2960 | 1356.05 | 2025-12-16 15:54:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3522 | 3535 | 3465 | 3527.1 | 3522.7 | -4.40 | -0.12 | 26943 | 9.49 | 4880.95 | 2476 | 2025-12-16 15:57:45 |
| Gujarat Gas Ltd. | GUJGASLTD | 392 | 393 | 385.55 | 392.55 | 386.45 | -6.10 | -1.55 | 118798 | 4.59 | 689.95 | 360.25 | 2025-12-16 15:58:54 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2608 | 2608 | 2563.1 | 2607 | 2583.7 | -23.30 | -0.89 | 989338 | 255.62 | 5934.5 | 1589.5 | 2025-12-16 15:57:02 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 466.1 | 468.3 | 460.2 | 466.15 | 465.35 | -0.80 | -0.17 | 1508242 | 70.19 | 594.8 | 200.05 | 2025-12-16 15:57:19 |
| Hindustan Zinc Ltd. | HINDZINC | 564 | 572.95 | 556.15 | 568.05 | 567.7 | -0.35 | -0.06 | 9187083 | 521.55 | 807.7 | 262.65 | 2025-12-16 15:59:50 |
| Hitachi Energy India Ltd. | POWERINDIA | 19535 | 19535 | 19170 | 19535 | 19320 | -215.00 | -1.10 | 54069 | 104.46 | 22840 | 2840.1 | 2025-12-16 15:59:09 |
| Honeywell Automation India Ltd. | HONAUT | 33895 | 34260 | 33820 | 34065 | 34010 | -55.00 | -0.16 | 3249 | 11.05 | 59994 | 31025 | 2025-12-16 15:55:43 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 651.35 | 652.8 | 634.25 | 648.5 | 637.95 | -10.55 | -1.63 | 2339227 | 149.23 | 796.8 | 380.7 | 2025-12-16 15:59:20 |
| IDBI Bank Ltd. | IDBI | 98.59 | 99.78 | 98 | 98.84 | 99.53 | 0.69 | 0.70 | 5568676 | 55.43 | 107.9 | 38.65 | 2025-12-16 15:59:53 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 83.34 | 84.09 | 83.12 | 83.87 | 83.46 | -0.41 | -0.49 | 30568784 | 255.13 | 100.7 | 43.05 | 2025-12-16 16:05:56 |
| Indian Bank | INDIANB | 783.85 | 786.65 | 764.05 | 783.85 | 773.15 | -10.70 | -1.37 | 1751191 | 135.39 | 894.85 | 173 | 2025-12-16 15:57:39 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 672.5 | 672.95 | 668.5 | 672.5 | 671.05 | -1.45 | -0.22 | 255392 | 17.14 | 1138.9 | 557.1 | 2025-12-16 15:57:15 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 135.46 | 135.5 | 133.25 | 135.46 | 133.87 | -1.59 | -1.17 | 2540425 | 34.01 | 2025-12-16 15:59:54 | ||
| Indraprastha Gas Ltd. | IGL | 185.48 | 185.48 | 183.01 | 185.49 | 183.42 | -2.07 | -1.12 | 1099726 | 20.17 | 570.35 | 172 | 2025-12-16 15:57:47 |
| Indus Towers Ltd. | INDUSTOWER | 407.4 | 411.25 | 405.65 | 409.45 | 408.15 | -1.30 | -0.32 | 4424641 | 180.59 | 460.35 | 135.15 | 2025-12-16 15:57:27 |
| Ipca Laboratories Ltd. | IPCALAB | 1440 | 1453.9 | 1425 | 1440.2 | 1431.1 | -9.10 | -0.63 | 109669 | 15.69 | 1755.9 | 669.8 | 2025-12-16 15:42:40 |
| ITC Hotels Ltd. | ITCHOTELS | 190.9 | 192.43 | 189.7 | 190.76 | 190.54 | -0.22 | -0.12 | 1680061 | 32.01 | 2025-12-16 15:59:50 | ||
| Jindal Stainless Ltd. | JSL | 799 | 802.5 | 792.2 | 797.05 | 800.1 | 3.05 | 0.38 | 516166 | 41.30 | 848 | 115.9 | 2025-12-16 15:58:15 |
| JK Cement Ltd. | JKCEMENT | 5640 | 5677 | 5581 | 5666 | 5624 | -42.00 | -0.74 | 90621 | 50.97 | 7565.5 | 2425.25 | 2025-12-16 15:57:36 |
| JSW Energy Ltd. | JSWENERGY | 484 | 484.95 | 472.15 | 486.45 | 478.5 | -7.95 | -1.63 | 1861838 | 89.09 | 804.9 | 204.65 | 2025-12-16 15:59:49 |
| JSW Infrastructure Ltd. | JSWINFRA | 272.55 | 276.5 | 271.7 | 272.95 | 273.15 | 0.20 | 0.07 | 607685 | 16.60 | 2025-12-16 15:57:18 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 577.5 | 577.85 | 559.25 | 577.45 | 560.2 | -17.25 | -2.99 | 4616765 | 258.63 | 796.75 | 412.1 | 2025-12-16 15:59:30 |
| K.P.R. Mill Ltd. | KPRMILL | 966 | 972 | 958 | 970 | 970.8 | 0.80 | 0.08 | 130555 | 12.67 | 1389 | 479.45 | 2025-12-16 15:58:15 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1095 | 1095.6 | 1074.8 | 1098.3 | 1088.2 | -10.10 | -0.92 | 151604 | 16.50 | 1578.7 | 758.7 | 2025-12-16 15:57:54 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 479.55 | 480.8 | 473.05 | 480.1 | 479.1 | -1.00 | -0.21 | 1143303 | 54.78 | 795.4 | 69 | 2025-12-16 15:58:15 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 226.37 | 226.74 | 224.07 | 226.37 | 224.52 | -1.85 | -0.82 | 163176 | 3.66 | 355 | 218.2 | 2025-12-16 15:58:00 |
| KEI Industries Ltd. | KEI | 4161 | 4174 | 4124 | 4167.9 | 4156.3 | -11.60 | -0.28 | 132769 | 55.18 | 5039.7 | 1337 | 2025-12-16 15:55:46 |
| KPIT Technologies Ltd. | KPITTECH | 1207.4 | 1210 | 1165.6 | 1207.4 | 1176.3 | -31.10 | -2.58 | 932672 | 109.71 | 1928.7 | 521.05 | 2025-12-16 15:57:34 |
| L&T Finance Ltd. | LTF | 304 | 304.4 | 299.5 | 305.1 | 300.8 | -4.30 | -1.41 | 2957216 | 88.95 | 314 | 72 | 2025-12-16 15:57:55 |
| L&T Technology Services Ltd. | LTTS | 4600 | 4621.2 | 4560.9 | 4610.5 | 4590.2 | -20.30 | -0.44 | 30631 | 14.06 | 6000 | 3215.85 | 2025-12-16 15:58:37 |
| Laurus Labs Ltd. | LAURUSLABS | 1000 | 1007.6 | 992.6 | 1004.9 | 1001.3 | -3.60 | -0.36 | 945609 | 94.68 | 1040.2 | 278.85 | 2025-12-16 15:55:27 |
| LIC Housing Finance Ltd. | LICHSGFIN | 530.25 | 535.25 | 523.1 | 531.45 | 525.8 | -5.65 | -1.06 | 1223972 | 64.36 | 826.75 | 315.1 | 2025-12-16 16:05:57 |
| Linde India Ltd. | LINDEINDIA | 6136 | 6136 | 6027.5 | 6137.5 | 6044 | -93.50 | -1.52 | 13108 | 7.92 | 9935.05 | 2933 | 2025-12-16 15:46:25 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1283.1 | 1330 | 1280.1 | 1288 | 1309.5 | 21.50 | 1.67 | 3575763 | 468.25 | 1612 | 492 | 2025-12-16 15:59:41 |
| Lodha Developers Ltd. | LODHA | 1092 | 1099.5 | 1071 | 1091 | 1075.4 | -15.60 | -1.43 | 450739 | 48.47 | 1649.95 | 355.5 | 2025-12-16 15:52:04 |
| Lupin Ltd. | LUPIN | 2096.6 | 2099.9 | 2077.6 | 2092.6 | 2090.6 | -2.00 | -0.10 | 604167 | 126.31 | 2402.9 | 623 | 2025-12-16 15:58:55 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 348 | 348.5 | 340.6 | 348.3 | 341.6 | -6.70 | -1.92 | 2187620 | 74.73 | 387 | 176.1 | 2025-12-16 15:59:44 |
| Mankind Pharma Ltd. | MANKIND | 2142.5 | 2153.6 | 2102.6 | 2141.2 | 2106 | -35.20 | -1.64 | 683877 | 144.02 | 3054.8 | 1242 | 2025-12-16 15:58:45 |
| Max Financial Services Ltd. | MFSL | 1719.8 | 1719.8 | 1663.2 | 1698.3 | 1669.6 | -28.70 | -1.69 | 578739 | 96.63 | 1751.4 | 599.1 | 2025-12-16 15:56:06 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1089 | 1091.3 | 1068.3 | 1085.4 | 1073 | -12.40 | -1.14 | 1444588 | 155.00 | 1314.3 | 354.1 | 2025-12-16 15:59:30 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2435 | 2443.7 | 2390 | 2447.8 | 2408 | -39.80 | -1.63 | 586161 | 141.15 | 5860 | 278.55 | 2025-12-16 15:59:39 |
| Metro Brands Ltd. | METROBRAND | 1126.8 | 1153 | 1115 | 1134.3 | 1126.8 | -7.50 | -0.66 | 61108 | 6.89 | 1430 | 736.05 | 2025-12-16 15:57:37 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 46.2 | 46.6 | 45.27 | 45.97 | 45.51 | -0.46 | -1.00 | 5585698 | 25.42 | 80 | 36.66 | 2025-12-16 15:58:01 |
| Mphasis Ltd. | MPHASIS | 2892 | 2892 | 2842.1 | 2897.9 | 2863.1 | -34.80 | -1.20 | 242376 | 69.39 | 3237.95 | 1660.05 | 2025-12-16 15:56:56 |
| MRF Ltd. | MRF | 152500 | 153355 | 152400 | 153155 | 152655 | -500.00 | -0.33 | 1967 | 30.03 | 163600 | 78689.95 | 2025-12-16 15:57:45 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3849.1 | 3855.5 | 3818.8 | 3856.4 | 3847 | -9.40 | -0.24 | 176630 | 67.95 | 3868 | 911.25 | 2025-12-16 15:59:17 |
| NHPC Ltd. | NHPC | 77.14 | 77.2 | 75.51 | 77.21 | 76.01 | -1.20 | -1.55 | 5982508 | 45.47 | 118.4 | 33.35 | 2025-12-16 15:59:32 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 866 | 870.1 | 860.05 | 867.7 | 867.5 | -0.20 | -0.02 | 756442 | 65.62 | 987.35 | 196.9 | 2025-12-16 15:59:52 |
| NMDC Ltd. | NMDC | 78.4 | 78.59 | 76.66 | 78.55 | 77.15 | -1.40 | -1.78 | 11468902 | 88.48 | 286.35 | 59.53 | 2025-12-16 16:05:56 |
| NTPC Green Energy Ltd. | NTPCGREEN | 90.34 | 90.5 | 89.83 | 90.47 | 90.27 | -0.20 | -0.22 | 1957059 | 17.67 | 2025-12-16 15:59:03 | ||
| Oberoi Realty Ltd. | OBEROIRLTY | 1655.3 | 1658 | 1620.1 | 1655.9 | 1626.8 | -29.10 | -1.76 | 179405 | 29.19 | 2343.65 | 790.1 | 2025-12-16 15:59:11 |
| Oil India Ltd. | OIL | 401.45 | 402.95 | 400.05 | 403.55 | 401.7 | -1.85 | -0.46 | 597083 | 23.98 | 767.9 | 167.85 | 2025-12-16 15:56:44 |
| One97 Communications Ltd. | PAYTM | 1303.1 | 1306.3 | 1275 | 1310.1 | 1281.4 | -28.70 | -2.19 | 2628713 | 336.84 | 1381.8 | 310 | 2025-12-16 15:58:32 |
| Oracle Financial Services Software Ltd. | OFSS | 7949 | 7958.5 | 7785 | 7967.5 | 7828.5 | -139.00 | -1.74 | 107137 | 83.87 | 13220 | 2883.25 | 2025-12-16 15:51:29 |
| Page Industries Ltd. | PAGEIND | 36895 | 36895 | 36200 | 36740 | 36355 | -385.00 | -1.05 | 25922 | 94.24 | 54349.1 | 33814.85 | 2025-12-16 15:50:41 |
| Patanjali Foods Ltd. | PATANJALI | 530.95 | 540.15 | 529 | 529.75 | 537.85 | 8.10 | 1.53 | 6005311 | 323.00 | 2011 | 521 | 2025-12-16 15:59:53 |
| PB Fintech Ltd. | POLICYBZR | 1924.9 | 1926.4 | 1811 | 1926.4 | 1820.5 | -105.90 | -5.50 | 3020390 | 549.86 | 2246.9 | 356.2 | 2025-12-16 15:59:42 |
| Persistent Systems Ltd. | PERSISTENT | 6260 | 6310 | 6190 | 6297.5 | 6263 | -34.50 | -0.55 | 235762 | 147.66 | 8900 | 3092.05 | 2025-12-16 15:51:54 |
| Petronet LNG Ltd. | PETRONET | 268.7 | 269.15 | 263.5 | 268.55 | 264.7 | -3.85 | -1.43 | 1637601 | 43.35 | 384.2 | 193.55 | 2025-12-16 15:59:47 |
| PI Industries Ltd. | PIIND | 3240 | 3274.5 | 3222 | 3245.4 | 3259.3 | 13.90 | 0.43 | 184939 | 60.28 | 4804.05 | 2868.9 | 2025-12-16 15:58:33 |
| Polycab India Ltd. | POLYCAB | 7323 | 7402.5 | 7264.5 | 7339.5 | 7361.5 | 22.00 | 0.30 | 267325 | 196.79 | 7903 | 2310 | 2025-12-16 15:57:08 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 443 | 445.25 | 438.05 | 443.1 | 442.1 | -1.00 | -0.23 | 517393 | 22.87 | 570.4 | 243 | 2025-12-16 15:59:35 |
| Premier Energies Ltd. | PREMIERENE | 930.2 | 933.8 | 905.25 | 935.4 | 911.1 | -24.30 | -2.60 | 464703 | 42.34 | 2025-12-16 15:57:45 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1655.4 | 1660 | 1614.2 | 1655.4 | 1627.9 | -27.50 | -1.66 | 372793 | 60.69 | 2074.8 | 391 | 2025-12-16 15:54:06 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 12910 | 12985 | 12744 | 12811 | 12940 | 129.00 | 1.01 | 3608 | 4.67 | 18490 | 12105.6 | 2025-12-16 15:55:01 |
| Rail Vikas Nigam Ltd. | RVNL | 312.55 | 312.6 | 308 | 313.15 | 309.4 | -3.75 | -1.20 | 1438292 | 44.50 | 647 | 30.55 | 2025-12-16 15:59:20 |
| SBI Cards And Payment Services Ltd. | SBICARD | 866 | 868.35 | 842.5 | 870 | 847.7 | -22.30 | -2.56 | 799118 | 67.74 | 1028.65 | 647.95 | 2025-12-16 15:56:17 |
| Schaeffler India Ltd. | SCHAEFFLER | 3845 | 3876.9 | 3827.3 | 3839.1 | 3839.3 | 0.20 | 0.01 | 32368 | 12.43 | 4951 | 2555.55 | 2025-12-16 15:57:25 |
| SJVN Ltd. | SJVN | 72.55 | 72.9 | 72 | 72.42 | 72.54 | 0.12 | 0.17 | 2475151 | 17.95 | 170.5 | 27.9 | 2025-12-16 16:05:56 |
| SKF India Ltd. | SKFINDIA | 1788 | 1803.4 | 1778 | 1792 | 1791.2 | -0.80 | -0.04 | 61550 | 11.02 | 7350 | 1778 | 2025-12-16 15:52:37 |
| Solar Industries India Ltd. | SOLARINDS | 12196 | 12200 | 11850 | 12196 | 11918 | -278.00 | -2.28 | 82093 | 97.84 | 17820 | 3110 | 2025-12-16 15:55:43 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 484.5 | 487.65 | 483.15 | 486.9 | 484.95 | -1.95 | -0.40 | 394684 | 19.14 | 768.65 | 380 | 2025-12-16 15:59:17 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 465 | 467.6 | 455.25 | 466.5 | 461.45 | -5.05 | -1.08 | 659325 | 30.42 | 780 | 327.3 | 2025-12-16 15:56:08 |
| Steel Authority Of India Ltd. | SAIL | 131.7 | 131.9 | 128.3 | 132.31 | 129.68 | -2.63 | -1.99 | 12843983 | 166.56 | 175.35 | 73.2 | 2025-12-16 16:05:56 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 457 | 462.95 | 453.1 | 455.45 | 455.85 | 0.40 | 0.09 | 257619 | 11.74 | 665 | 341.8 | 2025-12-16 15:47:26 |
| Sun TV Network Ltd. | SUNTV | 579 | 579.15 | 554.75 | 576.25 | 557.25 | -19.00 | -3.30 | 209262 | 11.66 | 921 | 393.8 | 2025-12-16 15:58:39 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4805 | 4817.6 | 4730 | 4800.7 | 4765.6 | -35.10 | -0.73 | 23319 | 11.11 | 5535.85 | 1976.25 | 2025-12-16 15:44:22 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 948.95 | 951.6 | 935.1 | 948.95 | 939.9 | -9.05 | -0.95 | 41337 | 3.89 | 1505.95 | 800.1 | 2025-12-16 15:53:02 |
| Supreme Industries Ltd. | SUPREMEIND | 3285 | 3420.9 | 3285 | 3272 | 3405.8 | 133.80 | 4.09 | 902022 | 307.21 | 6460 | 1820 | 2025-12-16 15:54:04 |
| Suzlon Energy Ltd. | SUZLON | 53.14 | 53.14 | 52.25 | 53.14 | 52.67 | -0.47 | -0.88 | 33821093 | 178.14 | 86.04 | 6.6 | 2025-12-16 15:59:48 |
| Syngene International Ltd. | SYNGENE | 658 | 661.2 | 642.8 | 660.35 | 646.35 | -14.00 | -2.12 | 494479 | 31.96 | 960.6 | 535.1 | 2025-12-16 15:56:51 |
| Tata Chemicals Ltd. | TATACHEM | 765 | 770.4 | 754 | 765.9 | 755.9 | -10.00 | -1.31 | 290849 | 21.99 | 1247.35 | 747 | 2025-12-16 15:59:37 |
| Tata Communications Ltd. | TATACOMM | 1792.9 | 1848.5 | 1786.4 | 1792.4 | 1824.8 | 32.40 | 1.81 | 328010 | 59.86 | 2175 | 1070.35 | 2025-12-16 15:58:08 |
| Tata Elxsi Ltd. | TATAELXSI | 5044 | 5044 | 4980 | 5048.5 | 4998 | -50.50 | -1.00 | 66003 | 32.99 | 10760 | 4700 | 2025-12-16 15:57:32 |
| Tata Investment Corporation Ltd. | TATAINVEST | 724.3 | 727.6 | 701.8 | 724.3 | 712.75 | -11.55 | -1.59 | 326805 | 23.29 | 11847 | 701.8 | 2025-12-16 15:57:27 |
| Tata Technologies Ltd. | TATATECH | 657 | 657.75 | 648 | 657.3 | 650.35 | -6.95 | -1.06 | 329892 | 21.45 | 2025-12-16 16:05:56 | ||
| The Federal Bank Ltd. | FEDERALBNK | 265.4 | 265.75 | 261.05 | 265.25 | 262.2 | -3.05 | -1.15 | 6068364 | 159.11 | 266.3 | 105.2 | 2025-12-16 15:56:33 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 852 | 922.8 | 850 | 857.4 | 896.6 | 39.20 | 4.57 | 5465207 | 490.01 | 1187 | 104 | 2025-12-16 15:58:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 727.1 | 731.9 | 723.5 | 731.15 | 725.25 | -5.90 | -0.81 | 2129633 | 154.45 | 894.9 | 263.35 | 2025-12-16 15:56:08 |
| The New India Assurance Company Ltd. | NIACL | 168.27 | 170.27 | 166.1 | 167.2 | 166.41 | -0.79 | -0.47 | 788985 | 13.13 | 324.7 | 82.5 | 2025-12-16 15:58:15 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1789.4 | 1793.8 | 1773 | 1789.4 | 1781 | -8.40 | -0.47 | 461208 | 82.14 | 4137 | 1186.4 | 2025-12-16 15:55:37 |
| The Ramco Cements Ltd. | RAMCOCEM | 1062 | 1062 | 1036 | 1063.3 | 1049.9 | -13.40 | -1.26 | 389878 | 40.93 | 1209 | 634.05 | 2025-12-16 15:56:44 |
| Thermax Ltd. | THERMAX | 2897 | 2905 | 2860.4 | 2891.2 | 2884.6 | -6.60 | -0.23 | 35543 | 10.25 | 5839.95 | 1830.65 | 2025-12-16 15:57:24 |
| Timken India Ltd. | TIMKEN | 3096.8 | 3100.1 | 3059 | 3095.6 | 3084.8 | -10.80 | -0.35 | 17402 | 5.37 | 4817.9 | 2202 | 2025-12-16 15:41:38 |
| Torrent Power Ltd. | TORNTPOWER | 1290 | 1303 | 1273.3 | 1292.7 | 1281.2 | -11.50 | -0.89 | 472969 | 60.60 | 2037 | 430.85 | 2025-12-16 15:57:08 |
| Tube Investments of India Ltd. | TIINDIA | 2647.7 | 2653.4 | 2615 | 2647.7 | 2622.4 | -25.30 | -0.96 | 158203 | 41.49 | 4810.8 | 2034.05 | 2025-12-16 15:51:33 |
| Union Bank Of India | UNIONBANK | 153.35 | 154.25 | 152.41 | 153.65 | 153.2 | -0.45 | -0.29 | 7230799 | 110.78 | 172.5 | 38.3 | 2025-12-16 15:59:20 |
| United Breweries Ltd. | UBL | 1629.4 | 1637 | 1621 | 1629.4 | 1624.5 | -4.90 | -0.30 | 40965 | 6.65 | 2299.7 | 1353.5 | 2025-12-16 15:52:56 |
| UNO Minda Ltd. | UNOMINDA | 1238.9 | 1270.4 | 1231 | 1239.4 | 1257 | 17.60 | 1.42 | 1122608 | 141.11 | 1382 | 435 | 2025-12-16 15:53:31 |
| UPL Ltd. | UPL | 765.9 | 765.9 | 747.1 | 765.65 | 749.9 | -15.75 | -2.06 | 1218572 | 91.38 | 807 | 451.85 | 2025-12-16 15:58:19 |
| Vedant Fashions Ltd. | MANYAVAR | 612 | 612 | 593.8 | 607.1 | 596.2 | -10.90 | -1.80 | 54539 | 3.25 | 1512 | 579.4 | 2025-12-16 15:48:35 |
| Vishal Mega Mart Ltd. | VMM | 133.85 | 136.5 | 132.88 | 133.73 | 136 | 2.27 | 1.70 | 8443472 | 114.83 | 2025-12-16 16:05:56 | ||
| Vodafone Idea Ltd. | IDEA | 11.39 | 11.46 | 11.09 | 11.35 | 11.25 | -0.10 | -0.88 | 712832049 | 801.94 | 19.18 | 5.7 | 2025-12-16 16:05:56 |
| Voltas Ltd. | VOLTAS | 1380 | 1402.3 | 1375.5 | 1388.9 | 1394.3 | 5.40 | 0.39 | 569307 | 79.38 | 1944.9 | 737.2 | 2025-12-16 15:59:12 |
| Waaree Energies Ltd. | WAAREEENER | 2964.9 | 2964.9 | 2907 | 2965 | 2919 | -46.00 | -1.55 | 365187 | 106.60 | 2025-12-16 15:59:59 | ||
| Yes Bank Ltd. | YESBANK | 21.7 | 21.8 | 21.33 | 21.76 | 21.5 | -0.26 | -1.19 | 58377894 | 125.51 | 32.85 | 14.4 | 2025-12-16 15:59:53 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 93.8 | 94.25 | 92.5 | 93.81 | 92.73 | -1.08 | -1.15 | 4981500 | 46.19 | 292 | 89.32 | 2025-12-16 16:05:56 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14633 | 15097 | 14385 | 14631 | 15030 | 399.00 | 2.73 | 74504 | 111.98 | 18250 | 8638.55 | 2025-12-16 15:55:34 |