Select Exchange & Index:
NIFTYMIDCAP150
21846.25
updated on: 17-Dec-2025 [16:14]
Advances - 48 |
Declines - 118 |
Unchanged - 0
Overview
| Open | 21962.45 | Prev. Close | 21966.15 |
|---|---|---|---|
| Day High | 22015.60 | 52 Week High | 22495.40 |
| Day Low | 21793.45 | 52 Week Low | 17269.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aditya Birla Fashion and Retail Ltd. | 74.16 | 76.38 | 2.22 | 2.99 |
| AIA Engineering Ltd. | 3763.9 | 3816 | 52.10 | 1.38 |
| Ajanta Pharma Ltd. | 2596.2 | 2600.3 | 4.10 | 0.16 |
| APL Apollo Tubes Ltd. | 1732.9 | 1764.5 | 31.60 | 1.82 |
| AU Small Finance Bank Ltd. | 980.6 | 990.3 | 9.70 | 0.99 |
| Aurobindo Pharma Ltd. | 1178.1 | 1193 | 14.90 | 1.26 |
| Balkrishna Industries Ltd. | 2377.1 | 2396.6 | 19.50 | 0.82 |
| Bank Of India | 139.38 | 141.96 | 2.58 | 1.85 |
| Bank Of Maharashtra | 56.52 | 56.74 | 0.22 | 0.39 |
| Biocon Ltd. | 384.9 | 386.1 | 1.20 | 0.31 |
| Blue Star Ltd. | 1815.6 | 1826.8 | 11.20 | 0.62 |
| BSE Ltd. | 2605.9 | 2630.5 | 24.60 | 0.94 |
| Cummins India Ltd. | 4494.3 | 4512.7 | 18.40 | 0.41 |
| Dalmia Bharat Ltd. | 2066.5 | 2073.9 | 7.40 | 0.36 |
| Deepak Nitrite Ltd. | 1595.4 | 1600.3 | 4.90 | 0.31 |
| Endurance Technologies Ltd. | 2610.4 | 2620.9 | 10.50 | 0.40 |
| Global Health Ltd. | 1139.9 | 1142.7 | 2.80 | 0.25 |
| Grindwell Norton Ltd. | 1552.1 | 1558.4 | 6.30 | 0.41 |
| Gujarat Fluorochemicals Ltd. | 3522.7 | 3537.3 | 14.60 | 0.41 |
| Hindustan Petroleum Corporation Ltd. | 465.35 | 465.45 | 0.10 | 0.02 |
| Hindustan Zinc Ltd. | 567.7 | 578.3 | 10.60 | 1.87 |
| IDFC First Bank Ltd. | 83.46 | 83.95 | 0.49 | 0.59 |
| Indian Bank | 773.15 | 775 | 1.85 | 0.24 |
| Indraprastha Gas Ltd. | 183.42 | 192.74 | 9.32 | 5.08 |
| ITC Hotels Ltd. | 190.54 | 191.97 | 1.43 | 0.75 |
| L&T Finance Ltd. | 300.8 | 301.9 | 1.10 | 0.37 |
| Laurus Labs Ltd. | 1001.3 | 1010 | 8.70 | 0.87 |
| Lupin Ltd. | 2090.6 | 2113.1 | 22.50 | 1.08 |
| Mahindra & Mahindra Financial Services Ltd. | 341.6 | 351.7 | 10.10 | 2.96 |
| Mankind Pharma Ltd. | 2106 | 2111.2 | 5.20 | 0.25 |
| Mphasis Ltd. | 2863.1 | 2865.3 | 2.20 | 0.08 |
| NMDC Ltd. | 77.15 | 77.28 | 0.13 | 0.17 |
| NTPC Green Energy Ltd. | 90.27 | 90.35 | 0.08 | 0.09 |
| Patanjali Foods Ltd. | 537.85 | 543.9 | 6.05 | 1.12 |
| Persistent Systems Ltd. | 6263 | 6282.5 | 19.50 | 0.31 |
| Petronet LNG Ltd. | 264.7 | 268.65 | 3.95 | 1.49 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12940 | 12995 | 55.00 | 0.43 |
| SKF India Ltd. | 1791.2 | 1802 | 10.80 | 0.60 |
| Sona BLW Precision Forgings Ltd. | 484.95 | 489.9 | 4.95 | 1.02 |
| Star Health and Allied Insurance Company Ltd. | 461.45 | 461.7 | 0.25 | 0.05 |
| Steel Authority Of India Ltd. | 129.68 | 130.2 | 0.52 | 0.40 |
| Sundaram Finance Ltd. | 4765.6 | 4799.1 | 33.50 | 0.70 |
| Syngene International Ltd. | 646.35 | 646.5 | 0.15 | 0.02 |
| Tata Communications Ltd. | 1824.8 | 1827.7 | 2.90 | 0.16 |
| The Federal Bank Ltd. | 262.2 | 263.6 | 1.40 | 0.53 |
| The Phoenix Mills Ltd. | 1781 | 1781.5 | 0.50 | 0.03 |
| The Ramco Cements Ltd. | 1049.9 | 1053.3 | 3.40 | 0.32 |
| Yes Bank Ltd. | 21.5 | 21.56 | 0.06 | 0.28 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1133.4 | 1126.1 | -7.30 | -0.64 |
| 3M India Ltd. | 35370 | 35130 | -240.00 | -0.68 |
| Abbott India Ltd. | 27805 | 27630 | -175.00 | -0.63 |
| ACC Ltd. | 1771.4 | 1758.9 | -12.50 | -0.71 |
| Aditya Birla Capital Ltd. | 348.05 | 346.8 | -1.25 | -0.36 |
| Alkem Laboratories Ltd. | 5663.5 | 5628.5 | -35.00 | -0.62 |
| Apar Industries Ltd. | 8937.5 | 8794 | -143.50 | -1.61 |
| Apollo Tyres Ltd. | 511 | 499.3 | -11.70 | -2.29 |
| Ashok Leyland Ltd. | 167.75 | 166.14 | -1.61 | -0.96 |
| Astral Ltd. | 1462.9 | 1428.9 | -34.00 | -2.32 |
| AWL Agri Business Ltd. | 243.1 | 241.45 | -1.65 | -0.68 |
| Bandhan Bank Ltd. | 149.49 | 147.84 | -1.65 | -1.10 |
| Bata India Ltd. | 948.9 | 939.3 | -9.60 | -1.01 |
| Bayer CropScience Ltd. | 4374.9 | 4349.3 | -25.60 | -0.59 |
| Bharat Dynamics Ltd. | 1355.6 | 1324.3 | -31.30 | -2.31 |
| Bharat Forge Ltd. | 1417.4 | 1413.3 | -4.10 | -0.29 |
| Bharat Heavy Electricals Ltd. | 279.35 | 277.85 | -1.50 | -0.54 |
| Carborundum Universal Ltd. | 862.25 | 848.35 | -13.90 | -1.61 |
| CG Power and Industrial Solutions Ltd. | 673.05 | 670.4 | -2.65 | -0.39 |
| Cochin Shipyard Ltd. | 1560.4 | 1502.8 | -57.60 | -3.69 |
| Coforge Ltd. | 1866.8 | 1844.7 | -22.10 | -1.18 |
| Colgate-Palmolive (India) Ltd. | 2160.4 | 2087.4 | -73.00 | -3.38 |
| Container Corporation Of India Ltd. | 499.6 | 496.35 | -3.25 | -0.65 |
| Coromandel International Ltd. | 2314.3 | 2261.3 | -53.00 | -2.29 |
| CRISIL Ltd. | 4430.7 | 4406 | -24.70 | -0.56 |
| Delhivery Ltd. | 401.8 | 399.8 | -2.00 | -0.50 |
| Devyani International Ltd. | 128.02 | 127.18 | -0.84 | -0.66 |
| Dixon Technologies (India) Ltd. | 13628 | 13274 | -354.00 | -2.60 |
| Dr. Lal Pathlabs Ltd. | 2832.2 | 2816 | -16.20 | -0.57 |
| Emami Ltd. | 542.35 | 537.6 | -4.75 | -0.88 |
| Escorts Kubota Ltd. | 3678.2 | 3642.9 | -35.30 | -0.96 |
| Fortis Healthcare Ltd. | 875 | 870.95 | -4.05 | -0.46 |
| FSN E-Commerce Ventures Ltd. | 247.3 | 245.1 | -2.20 | -0.89 |
| General Insurance Corporation of India | 377.6 | 368.2 | -9.40 | -2.49 |
| Gland Pharma Ltd. | 1664.5 | 1652.8 | -11.70 | -0.70 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2585.5 | 2582.6 | -2.90 | -0.11 |
| Glenmark Pharmaceuticals Ltd. | 1966.5 | 1948.4 | -18.10 | -0.92 |
| GMR Airports Ltd. | 103.52 | 100.95 | -2.57 | -2.48 |
| Godrej Industries Ltd. | 1014.8 | 1012.7 | -2.10 | -0.21 |
| Godrej Properties Ltd. | 2023.6 | 2014.9 | -8.70 | -0.43 |
| Gujarat Gas Ltd. | 386.45 | 385.6 | -0.85 | -0.22 |
| HDFC Asset Management Company Ltd. | 2583.7 | 2541.2 | -42.50 | -1.64 |
| Hitachi Energy India Ltd. | 19320 | 19150 | -170.00 | -0.88 |
| Honeywell Automation India Ltd. | 34010 | 33840 | -170.00 | -0.50 |
| ICICI Prudential Life Insurance Company Ltd. | 637.95 | 630.5 | -7.45 | -1.17 |
| IDBI Bank Ltd. | 99.53 | 97.92 | -1.61 | -1.62 |
| Indian Railway Catering And Tourism Corporation Ltd. | 671.05 | 666.1 | -4.95 | -0.74 |
| Indian Renewable Energy Development Agency Ltd. | 133.87 | 131.43 | -2.44 | -1.82 |
| Indus Towers Ltd. | 408.15 | 407.2 | -0.95 | -0.23 |
| Ipca Laboratories Ltd. | 1431.1 | 1395.3 | -35.80 | -2.50 |
| Jindal Stainless Ltd. | 800.1 | 789.4 | -10.70 | -1.34 |
| JK Cement Ltd. | 5624 | 5597 | -27.00 | -0.48 |
| JSW Energy Ltd. | 478.5 | 475.25 | -3.25 | -0.68 |
| JSW Infrastructure Ltd. | 273.15 | 269.3 | -3.85 | -1.41 |
| Jubilant FoodWorks Ltd. | 560.2 | 554.05 | -6.15 | -1.10 |
| K.P.R. Mill Ltd. | 970.8 | 965.2 | -5.60 | -0.58 |
| Kajaria Ceramics Ltd. | 1088.2 | 1085.4 | -2.80 | -0.26 |
| Kalyan Jewellers India Ltd. | 479.1 | 474.85 | -4.25 | -0.89 |
| Kansai Nerolac Paints Ltd. | 224.52 | 222.07 | -2.45 | -1.09 |
| KEI Industries Ltd. | 4156.3 | 4106.6 | -49.70 | -1.20 |
| KPIT Technologies Ltd. | 1176.3 | 1168.9 | -7.40 | -0.63 |
| L&T Technology Services Ltd. | 4590.2 | 4481.9 | -108.30 | -2.36 |
| LIC Housing Finance Ltd. | 525.8 | 524.8 | -1.00 | -0.19 |
| Linde India Ltd. | 6044 | 6003.5 | -40.50 | -0.67 |
| Lloyds Metals & Energy Ltd. | 1309.5 | 1305.4 | -4.10 | -0.31 |
| Lodha Developers Ltd. | 1075.4 | 1063.8 | -11.60 | -1.08 |
| Max Financial Services Ltd. | 1669.6 | 1663.9 | -5.70 | -0.34 |
| Max Healthcare Institute Ltd. | 1073 | 1031.1 | -41.90 | -3.90 |
| Mazagon Dock Shipbuilders Ltd. | 2408 | 2356.6 | -51.40 | -2.13 |
| Metro Brands Ltd. | 1126.8 | 1104 | -22.80 | -2.02 |
| Motherson Sumi Wiring India Ltd. | 45.51 | 45.15 | -0.36 | -0.79 |
| MRF Ltd. | 152655 | 151755 | -900.00 | -0.59 |
| Muthoot Finance Ltd. | 3847 | 3766.5 | -80.50 | -2.09 |
| NHPC Ltd. | 76.01 | 75.39 | -0.62 | -0.82 |
| Nippon Life India Asset Management Ltd. | 867.5 | 865.05 | -2.45 | -0.28 |
| Oberoi Realty Ltd. | 1626.8 | 1609.9 | -16.90 | -1.04 |
| Oil India Ltd. | 401.7 | 398.15 | -3.55 | -0.88 |
| One97 Communications Ltd. | 1281.4 | 1268.6 | -12.80 | -1.00 |
| Oracle Financial Services Software Ltd. | 7828.5 | 7712.5 | -116.00 | -1.48 |
| Page Industries Ltd. | 36355 | 36055 | -300.00 | -0.83 |
| PB Fintech Ltd. | 1820.5 | 1765 | -55.50 | -3.05 |
| PI Industries Ltd. | 3259.3 | 3206.2 | -53.10 | -1.63 |
| Polycab India Ltd. | 7361.5 | 7079.5 | -282.00 | -3.83 |
| Poonawalla Fincorp Ltd. | 442.1 | 441.85 | -0.25 | -0.06 |
| Premier Energies Ltd. | 911.1 | 907.5 | -3.60 | -0.40 |
| Prestige Estates Projects Ltd. | 1627.9 | 1607.4 | -20.50 | -1.26 |
| Rail Vikas Nigam Ltd. | 309.4 | 307.25 | -2.15 | -0.69 |
| SBI Cards And Payment Services Ltd. | 847.7 | 834.4 | -13.30 | -1.57 |
| Schaeffler India Ltd. | 3839.3 | 3781.6 | -57.70 | -1.50 |
| SJVN Ltd. | 72.54 | 71.7 | -0.84 | -1.16 |
| Solar Industries India Ltd. | 11918 | 11815 | -103.00 | -0.86 |
| Sumitomo Chemical India Ltd. | 455.85 | 448.7 | -7.15 | -1.57 |
| Sun TV Network Ltd. | 557.25 | 551.85 | -5.40 | -0.97 |
| Sundram Fasteners Ltd. | 939.9 | 939.15 | -0.75 | -0.08 |
| Supreme Industries Ltd. | 3405.8 | 3345.2 | -60.60 | -1.78 |
| Suzlon Energy Ltd. | 52.67 | 51.94 | -0.73 | -1.39 |
| Tata Chemicals Ltd. | 755.9 | 751.65 | -4.25 | -0.56 |
| Tata Elxsi Ltd. | 4998 | 4968.5 | -29.50 | -0.59 |
| Tata Investment Corporation Ltd. | 712.75 | 709.05 | -3.70 | -0.52 |
| Tata Technologies Ltd. | 650.35 | 641.8 | -8.55 | -1.31 |
| The Fertilisers And Chemicals Travancore Ltd. | 896.6 | 861.7 | -34.90 | -3.89 |
| The Indian Hotels Company Ltd. | 725.25 | 713.2 | -12.05 | -1.66 |
| The New India Assurance Company Ltd. | 166.41 | 162.23 | -4.18 | -2.51 |
| Thermax Ltd. | 2884.6 | 2882.7 | -1.90 | -0.07 |
| Timken India Ltd. | 3084.8 | 3079.1 | -5.70 | -0.18 |
| Torrent Power Ltd. | 1281.2 | 1274.5 | -6.70 | -0.52 |
| Tube Investments of India Ltd. | 2622.4 | 2614.1 | -8.30 | -0.32 |
| Union Bank Of India | 153.2 | 153.04 | -0.16 | -0.10 |
| United Breweries Ltd. | 1624.5 | 1611.7 | -12.80 | -0.79 |
| UNO Minda Ltd. | 1257 | 1248.8 | -8.20 | -0.65 |
| UPL Ltd. | 749.9 | 746.3 | -3.60 | -0.48 |
| Vedant Fashions Ltd. | 596.2 | 587.4 | -8.80 | -1.48 |
| Vishal Mega Mart Ltd. | 136 | 133.85 | -2.15 | -1.58 |
| Vodafone Idea Ltd. | 11.25 | 11.13 | -0.12 | -1.07 |
| Voltas Ltd. | 1394.3 | 1380.5 | -13.80 | -0.99 |
| Waaree Energies Ltd. | 2919 | 2878.8 | -40.20 | -1.38 |
| Zee Entertainment Enterprises Ltd. | 92.73 | 92.59 | -0.14 | -0.15 |
| ZF Commercial Vehicle Control Systems India Ltd. | 15030 | 14705 | -325.00 | -2.16 |
Market Stats
Advances
48
Declines
118
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 | 1139.2 | 1153.1 | 1120.1 | 1133.4 | 1126.1 | -7.30 | -0.64 | 1050366 | 118.28 | 1318 | 395.1 | 2025-12-17 15:53:53 |
| 3M India Ltd. | 3MINDIA | 35205 | 35865 | 35010 | 35370 | 35130 | -240.00 | -0.68 | 2460 | 8.64 | 40856.5 | 21300.45 | 2025-12-17 15:59:19 |
| Abbott India Ltd. | ABBOTINDIA | 27950 | 27960 | 27540 | 27805 | 27630 | -175.00 | -0.63 | 2848 | 7.87 | 37000 | 17325 | 2025-12-17 15:48:02 |
| ACC Ltd. | ACC | 1772 | 1774.9 | 1751 | 1771.4 | 1758.9 | -12.50 | -0.71 | 119306 | 20.98 | 2844 | 1592.35 | 2025-12-17 15:59:34 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 348.9 | 353.4 | 344.7 | 348.05 | 346.8 | -1.25 | -0.36 | 3413218 | 118.37 | 367.75 | 105.3 | 2025-12-17 15:44:37 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 74.05 | 78.95 | 73.79 | 74.16 | 76.38 | 2.22 | 2.99 | 18439197 | 140.84 | 364.4 | 70.55 | 2025-12-17 15:44:44 |
| AIA Engineering Ltd. | AIAENG | 3755 | 3827.6 | 3720 | 3763.9 | 3816 | 52.10 | 1.38 | 32454 | 12.38 | 4949.95 | 2383.5 | 2025-12-17 15:59:36 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2596.2 | 2607 | 2575.9 | 2596.2 | 2600.3 | 4.10 | 0.16 | 31689 | 8.24 | 3485 | 1111.6 | 2025-12-17 15:55:14 |
| Alkem Laboratories Ltd. | ALKEM | 5660 | 5697.5 | 5577.5 | 5663.5 | 5628.5 | -35.00 | -0.62 | 36002 | 20.26 | 6439.9 | 2855 | 2025-12-17 15:57:13 |
| Apar Industries Ltd. | APARINDS | 8974.5 | 8990 | 8762.5 | 8937.5 | 8794 | -143.50 | -1.61 | 33886 | 29.80 | 11750 | 1153 | 2025-12-17 15:51:07 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1730 | 1776.8 | 1720 | 1732.9 | 1764.5 | 31.60 | 1.82 | 750139 | 132.36 | 1936 | 941 | 2025-12-17 15:44:32 |
| Apollo Tyres Ltd. | APOLLOTYRE | 511 | 511 | 498.1 | 511 | 499.3 | -11.70 | -2.29 | 398588 | 19.90 | 584.9 | 225.45 | 2025-12-17 15:59:34 |
| Ashok Leyland Ltd. | ASHOKLEY | 167.5 | 167.5 | 165.07 | 167.75 | 166.14 | -1.61 | -0.96 | 7630563 | 126.77 | 264.65 | 114.96 | 2025-12-17 15:59:24 |
| Astral Ltd. | ASTRAL | 1464.9 | 1464.9 | 1425 | 1462.9 | 1428.9 | -34.00 | -2.32 | 357425 | 51.07 | 2454 | 1232.3 | 2025-12-17 15:51:30 |
| AU Small Finance Bank Ltd. | AUBANK | 981 | 998.2 | 979.4 | 980.6 | 990.3 | 9.70 | 0.99 | 3583715 | 354.90 | 1007.25 | 478.35 | 2025-12-17 15:44:13 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1172.5 | 1196.8 | 1172.5 | 1178.1 | 1193 | 14.90 | 1.26 | 736879 | 87.91 | 1592 | 397.2 | 2025-12-17 15:59:14 |
| AWL Agri Business Ltd. | AWL | 243.05 | 243.75 | 240.15 | 243.1 | 241.45 | -1.65 | -0.68 | 857143 | 20.70 | 841.7 | 231.55 | 2025-12-17 15:59:08 |
| Balkrishna Industries Ltd. | BALKRISIND | 2373 | 2418.8 | 2370 | 2377.1 | 2396.6 | 19.50 | 0.82 | 98368 | 23.57 | 3375 | 1796.3 | 2025-12-17 15:57:11 |
| Bandhan Bank Ltd. | BANDHANBNK | 150.05 | 150.38 | 147.05 | 149.49 | 147.84 | -1.65 | -1.10 | 4610967 | 68.17 | 314.8 | 128.16 | 2025-12-17 15:58:44 |
| Bank Of India | BANKINDIA | 139.38 | 142.8 | 139.1 | 139.38 | 141.96 | 2.58 | 1.85 | 6426422 | 91.23 | 157.95 | 45.85 | 2025-12-17 15:58:11 |
| Bank Of Maharashtra | MAHABANK | 56.54 | 57 | 56.43 | 56.52 | 56.74 | 0.22 | 0.39 | 9771956 | 55.45 | 73.5 | 16.9 | 2025-12-17 15:59:28 |
| Bata India Ltd. | BATAINDIA | 950 | 950 | 937 | 948.9 | 939.3 | -9.60 | -1.01 | 83946 | 7.89 | 1989 | 937 | 2025-12-17 15:58:46 |
| Bayer CropScience Ltd. | BAYERCROP | 4375 | 4399 | 4330 | 4374.9 | 4349.3 | -25.60 | -0.59 | 10076 | 4.38 | 7196.85 | 3920.45 | 2025-12-17 15:46:47 |
| Bharat Dynamics Ltd. | BDL | 1359 | 1359 | 1320.1 | 1355.6 | 1324.3 | -31.30 | -2.31 | 1065262 | 141.07 | 2958 | 785.75 | 2025-12-17 15:59:57 |
| Bharat Forge Ltd. | BHARATFORG | 1415 | 1419.4 | 1400.5 | 1417.4 | 1413.3 | -4.10 | -0.29 | 282655 | 39.95 | 1804.5 | 677.35 | 2025-12-17 15:49:57 |
| Bharat Heavy Electricals Ltd. | BHEL | 278.5 | 280.65 | 275.65 | 279.35 | 277.85 | -1.50 | -0.54 | 3130658 | 86.99 | 335.35 | 51.35 | 2025-12-17 15:58:58 |
| Biocon Ltd. | BIOCON | 385 | 388.7 | 383.75 | 384.9 | 386.1 | 1.20 | 0.31 | 1318360 | 50.90 | 424.95 | 191.55 | 2025-12-17 15:56:57 |
| Blue Star Ltd. | BLUESTARCO | 1808 | 1831 | 1805 | 1815.6 | 1826.8 | 11.20 | 0.62 | 138651 | 25.33 | 2417 | 493.5 | 2025-12-17 15:54:35 |
| BSE Ltd. | BSE | 2615 | 2673 | 2611 | 2605.9 | 2630.5 | 24.60 | 0.94 | 4201537 | 1105.21 | 7588 | 406.2 | 2025-12-17 15:44:46 |
| Carborundum Universal Ltd. | CARBORUNIV | 862.25 | 862.5 | 846.75 | 862.25 | 848.35 | -13.90 | -1.61 | 27264 | 2.31 | 1841.15 | 788.15 | 2025-12-17 15:48:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 678 | 691.2 | 666.6 | 673.05 | 670.4 | -2.65 | -0.39 | 3601375 | 241.44 | 874.7 | 212.1 | 2025-12-17 15:57:12 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1565 | 1565 | 1495 | 1560.4 | 1502.8 | -57.60 | -3.69 | 923337 | 138.76 | 2979.45 | 329.1 | 2025-12-17 15:44:53 |
| Coforge Ltd. | COFORGE | 1866.8 | 1887.3 | 1840.9 | 1866.8 | 1844.7 | -22.10 | -1.18 | 728993 | 134.48 | 10026.8 | 1525 | 2025-12-17 15:59:32 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2126.9 | 2142.2 | 2075.3 | 2160.4 | 2087.4 | -73.00 | -3.38 | 387671 | 80.92 | 3890 | 1434.6 | 2025-12-17 15:57:36 |
| Container Corporation Of India Ltd. | CONCOR | 499 | 502.2 | 495 | 499.6 | 496.35 | -3.25 | -0.65 | 642928 | 31.91 | 1180 | 493.35 | 2025-12-17 15:59:17 |
| Coromandel International Ltd. | COROMANDEL | 2305 | 2322.2 | 2242.2 | 2314.3 | 2261.3 | -53.00 | -2.29 | 289065 | 65.37 | 2718.9 | 838 | 2025-12-17 15:59:11 |
| CRISIL Ltd. | CRISIL | 4460 | 4460 | 4383 | 4430.7 | 4406 | -24.70 | -0.56 | 30140 | 13.28 | 6950 | 2725 | 2025-12-17 15:57:15 |
| Cummins India Ltd. | CUMMINSIND | 4498 | 4532.9 | 4480.7 | 4494.3 | 4512.7 | 18.40 | 0.41 | 259526 | 117.12 | 4615 | 1103.8 | 2025-12-17 15:48:49 |
| Dalmia Bharat Ltd. | DALBHARAT | 2066.5 | 2079.4 | 2044.4 | 2066.5 | 2073.9 | 7.40 | 0.36 | 142267 | 29.50 | 2488.9 | 1476.05 | 2025-12-17 15:52:56 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1602 | 1605.5 | 1576 | 1595.4 | 1600.3 | 4.90 | 0.31 | 91852 | 14.70 | 3169 | 1514 | 2025-12-17 15:42:24 |
| Delhivery Ltd. | DELHIVERY | 399.95 | 404.75 | 396.45 | 401.8 | 399.8 | -2.00 | -0.50 | 1154427 | 46.15 | 621.95 | 236.53 | 2025-12-17 15:56:38 |
| Devyani International Ltd. | DEVYANI | 128.9 | 129.16 | 126.4 | 128.02 | 127.18 | -0.84 | -0.66 | 1151012 | 14.64 | 227.5 | 126.2 | 2025-12-17 15:59:55 |
| Dixon Technologies (India) Ltd. | DIXON | 13650 | 13650 | 13182 | 13628 | 13274 | -354.00 | -2.60 | 343124 | 455.46 | 19148.9 | 2553 | 2025-12-17 15:44:42 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2840 | 2866 | 2794 | 2832.2 | 2816 | -16.20 | -0.57 | 139433 | 39.26 | 3653.95 | 1762.05 | 2025-12-17 15:59:40 |
| Emami Ltd. | EMAMILTD | 534.3 | 545.75 | 533.95 | 542.35 | 537.6 | -4.75 | -0.88 | 301860 | 16.23 | 860 | 340.55 | 2025-12-17 15:59:06 |
| Endurance Technologies Ltd. | ENDURANCE | 2600 | 2636 | 2567 | 2610.4 | 2620.9 | 10.50 | 0.40 | 53176 | 13.94 | 3079.9 | 1179 | 2025-12-17 15:44:17 |
| Escorts Kubota Ltd. | ESCORTS | 3678.2 | 3750 | 3625.1 | 3678.2 | 3642.9 | -35.30 | -0.96 | 40589 | 14.79 | 4420 | 1645 | 2025-12-17 15:49:54 |
| Fortis Healthcare Ltd. | FORTIS | 879.05 | 879.8 | 865.2 | 875 | 870.95 | -4.05 | -0.46 | 1608846 | 140.12 | 1104.3 | 245.5 | 2025-12-17 15:58:14 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 246.25 | 248.5 | 243.75 | 247.3 | 245.1 | -2.20 | -0.89 | 4166380 | 102.12 | 273.22 | 114.25 | 2025-12-17 15:55:32 |
| General Insurance Corporation of India | GICRE | 377.5 | 378.4 | 367.35 | 377.6 | 368.2 | -9.40 | -2.49 | 280231 | 10.32 | 525.5 | 117.4 | 2025-12-17 15:56:30 |
| Gland Pharma Ltd. | GLAND | 1674 | 1674 | 1651.1 | 1664.5 | 1652.8 | -11.70 | -0.70 | 17996 | 2.97 | 2607 | 861 | 2025-12-17 15:47:38 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2585 | 2589.7 | 2562 | 2585.5 | 2582.6 | -2.90 | -0.11 | 65795 | 16.99 | 3515.7 | 1227 | 2025-12-17 15:47:09 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1976.7 | 1976.7 | 1935.4 | 1966.5 | 1948.4 | -18.10 | -0.92 | 283822 | 55.30 | 2284.8 | 361.4 | 2025-12-17 15:56:24 |
| Global Health Ltd. | MEDANTA | 1147.2 | 1152.8 | 1130.3 | 1139.9 | 1142.7 | 2.80 | 0.25 | 131492 | 15.03 | 1513.9 | 390.55 | 2025-12-17 15:50:56 |
| GMR Airports Ltd. | GMRAIRPORT | 103.2 | 104 | 100.4 | 103.52 | 100.95 | -2.57 | -2.48 | 11526107 | 116.36 | 110.36 | 33.35 | 2025-12-17 15:59:55 |
| Godrej Industries Ltd. | GODREJIND | 1011.4 | 1019.9 | 1003.1 | 1014.8 | 1012.7 | -2.10 | -0.21 | 35534 | 3.60 | 1390 | 395 | 2025-12-17 15:56:56 |
| Godrej Properties Ltd. | GODREJPROP | 2024.9 | 2036.6 | 2004.9 | 2023.6 | 2014.9 | -8.70 | -0.43 | 285130 | 57.45 | 3402.7 | 1005 | 2025-12-17 15:55:31 |
| Grindwell Norton Ltd. | GRINDWELL | 1559.9 | 1570.8 | 1543.4 | 1552.1 | 1558.4 | 6.30 | 0.41 | 9279 | 1.45 | 2960 | 1356.05 | 2025-12-17 15:59:35 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3509.9 | 3600.9 | 3471 | 3522.7 | 3537.3 | 14.60 | 0.41 | 38156 | 13.50 | 4880.95 | 2476 | 2025-12-17 15:57:45 |
| Gujarat Gas Ltd. | GUJGASLTD | 388 | 392.8 | 384 | 386.45 | 385.6 | -0.85 | -0.22 | 415271 | 16.01 | 689.95 | 360.25 | 2025-12-17 15:59:43 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2581.3 | 2601.7 | 2535.6 | 2583.7 | 2541.2 | -42.50 | -1.64 | 501390 | 127.41 | 5934.5 | 1589.5 | 2025-12-17 15:58:50 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 466 | 471.75 | 464.45 | 465.35 | 465.45 | 0.10 | 0.02 | 2284665 | 106.34 | 594.8 | 200.05 | 2025-12-17 15:51:15 |
| Hindustan Zinc Ltd. | HINDZINC | 580 | 587.8 | 573.65 | 567.7 | 578.3 | 10.60 | 1.87 | 18632926 | 1077.54 | 807.7 | 262.65 | 2025-12-17 15:59:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 19320 | 19585 | 19055 | 19320 | 19150 | -170.00 | -0.88 | 74571 | 142.80 | 22840 | 2840.1 | 2025-12-17 15:57:40 |
| Honeywell Automation India Ltd. | HONAUT | 34010 | 34010 | 33500 | 34010 | 33840 | -170.00 | -0.50 | 1829 | 6.19 | 59994 | 31025 | 2025-12-17 15:42:35 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 638 | 639.6 | 627 | 637.95 | 630.5 | -7.45 | -1.17 | 361180 | 22.77 | 796.8 | 380.7 | 2025-12-17 15:57:16 |
| IDBI Bank Ltd. | IDBI | 99.5 | 99.78 | 97.33 | 99.53 | 97.92 | -1.61 | -1.62 | 5354507 | 52.43 | 107.9 | 38.65 | 2025-12-17 15:59:51 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 83.31 | 84.14 | 83.26 | 83.46 | 83.95 | 0.49 | 0.59 | 23931653 | 200.91 | 100.7 | 43.05 | 2025-12-17 15:59:58 |
| Indian Bank | INDIANB | 772 | 783.7 | 769.6 | 773.15 | 775 | 1.85 | 0.24 | 910955 | 70.60 | 894.85 | 173 | 2025-12-17 15:59:47 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 669.95 | 672.45 | 664.2 | 671.05 | 666.1 | -4.95 | -0.74 | 386764 | 25.76 | 1138.9 | 557.1 | 2025-12-17 15:59:36 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 133.5 | 134.21 | 131 | 133.87 | 131.43 | -2.44 | -1.82 | 4043057 | 53.14 | 2025-12-17 15:44:53 | ||
| Indraprastha Gas Ltd. | IGL | 188.9 | 196.9 | 186.58 | 183.42 | 192.74 | 9.32 | 5.08 | 36312289 | 699.88 | 570.35 | 172 | 2025-12-17 15:58:40 |
| Indus Towers Ltd. | INDUSTOWER | 408.15 | 409.2 | 403.55 | 408.15 | 407.2 | -0.95 | -0.23 | 4479582 | 182.41 | 460.35 | 135.15 | 2025-12-17 15:43:57 |
| Ipca Laboratories Ltd. | IPCALAB | 1427 | 1438 | 1384.4 | 1431.1 | 1395.3 | -35.80 | -2.50 | 145513 | 20.30 | 1755.9 | 669.8 | 2025-12-17 15:54:48 |
| ITC Hotels Ltd. | ITCHOTELS | 190.99 | 192.3 | 190.3 | 190.54 | 191.97 | 1.43 | 0.75 | 1788371 | 34.33 | 2025-12-17 15:44:39 | ||
| Jindal Stainless Ltd. | JSL | 800 | 800.05 | 782 | 800.1 | 789.4 | -10.70 | -1.34 | 242743 | 19.16 | 848 | 115.9 | 2025-12-17 15:58:55 |
| JK Cement Ltd. | JKCEMENT | 5600 | 5641.5 | 5552.5 | 5624 | 5597 | -27.00 | -0.48 | 59145 | 33.10 | 7565.5 | 2425.25 | 2025-12-17 15:47:28 |
| JSW Energy Ltd. | JSWENERGY | 477.8 | 482.55 | 473 | 478.5 | 475.25 | -3.25 | -0.68 | 1837506 | 87.33 | 804.9 | 204.65 | 2025-12-17 15:59:38 |
| JSW Infrastructure Ltd. | JSWINFRA | 275 | 275 | 268.25 | 273.15 | 269.3 | -3.85 | -1.41 | 825245 | 22.22 | 2025-12-17 15:59:09 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 560.2 | 562.95 | 548.4 | 560.2 | 554.05 | -6.15 | -1.10 | 1554041 | 86.10 | 796.75 | 412.1 | 2025-12-17 15:59:33 |
| K.P.R. Mill Ltd. | KPRMILL | 965 | 976.9 | 958 | 970.8 | 965.2 | -5.60 | -0.58 | 133758 | 12.91 | 1389 | 479.45 | 2025-12-17 15:58:43 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1090 | 1098.3 | 1080.7 | 1088.2 | 1085.4 | -2.80 | -0.26 | 83336 | 9.05 | 1578.7 | 758.7 | 2025-12-17 15:45:14 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 478.5 | 483.45 | 468 | 479.1 | 474.85 | -4.25 | -0.89 | 2702149 | 128.31 | 795.4 | 69 | 2025-12-17 15:57:03 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 224.41 | 224.51 | 221.54 | 224.52 | 222.07 | -2.45 | -1.09 | 98407 | 2.19 | 355 | 218.2 | 2025-12-17 15:59:21 |
| KEI Industries Ltd. | KEI | 4140 | 4140 | 4061.6 | 4156.3 | 4106.6 | -49.70 | -1.20 | 276811 | 113.68 | 5039.7 | 1337 | 2025-12-17 15:53:49 |
| KPIT Technologies Ltd. | KPITTECH | 1170 | 1178.1 | 1164.1 | 1176.3 | 1168.9 | -7.40 | -0.63 | 514626 | 60.15 | 1928.7 | 521.05 | 2025-12-17 15:58:12 |
| L&T Finance Ltd. | LTF | 301 | 306.6 | 299.6 | 300.8 | 301.9 | 1.10 | 0.37 | 4016933 | 121.27 | 314 | 72 | 2025-12-17 15:43:10 |
| L&T Technology Services Ltd. | LTTS | 4590.2 | 4638 | 4465.3 | 4590.2 | 4481.9 | -108.30 | -2.36 | 38247 | 17.14 | 6000 | 3215.85 | 2025-12-17 15:57:14 |
| Laurus Labs Ltd. | LAURUSLABS | 1005.9 | 1018.8 | 1001.6 | 1001.3 | 1010 | 8.70 | 0.87 | 1284797 | 129.76 | 1040.2 | 278.85 | 2025-12-17 15:57:50 |
| LIC Housing Finance Ltd. | LICHSGFIN | 525.8 | 530.5 | 522 | 525.8 | 524.8 | -1.00 | -0.19 | 689096 | 36.16 | 826.75 | 315.1 | 2025-12-17 15:57:38 |
| Linde India Ltd. | LINDEINDIA | 6054 | 6065 | 5930 | 6044 | 6003.5 | -40.50 | -0.67 | 20573 | 12.35 | 9935.05 | 2933 | 2025-12-17 15:50:54 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1317.6 | 1319 | 1280.2 | 1309.5 | 1305.4 | -4.10 | -0.31 | 435545 | 56.86 | 1612 | 492 | 2025-12-17 15:57:54 |
| Lodha Developers Ltd. | LODHA | 1121 | 1129.3 | 1058.4 | 1075.4 | 1063.8 | -11.60 | -1.08 | 980532 | 104.31 | 1649.95 | 355.5 | 2025-12-17 15:59:31 |
| Lupin Ltd. | LUPIN | 2100.9 | 2128 | 2095.9 | 2090.6 | 2113.1 | 22.50 | 1.08 | 784183 | 165.71 | 2402.9 | 623 | 2025-12-17 15:57:04 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 343.3 | 353.85 | 342.5 | 341.6 | 351.7 | 10.10 | 2.96 | 4262109 | 149.90 | 387 | 176.1 | 2025-12-17 15:58:35 |
| Mankind Pharma Ltd. | MANKIND | 2120.4 | 2121 | 2090 | 2106 | 2111.2 | 5.20 | 0.25 | 587753 | 124.09 | 3054.8 | 1242 | 2025-12-17 15:59:26 |
| Max Financial Services Ltd. | MFSL | 1680 | 1680 | 1642.2 | 1669.6 | 1663.9 | -5.70 | -0.34 | 350114 | 58.26 | 1751.4 | 599.1 | 2025-12-17 15:50:00 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1070.1 | 1073.6 | 1024.9 | 1073 | 1031.1 | -41.90 | -3.90 | 4268035 | 440.08 | 1314.3 | 354.1 | 2025-12-17 15:58:44 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2408 | 2415.9 | 2350 | 2408 | 2356.6 | -51.40 | -2.13 | 650211 | 153.23 | 5860 | 278.55 | 2025-12-17 15:59:55 |
| Metro Brands Ltd. | METROBRAND | 1120 | 1157 | 1094 | 1126.8 | 1104 | -22.80 | -2.02 | 57759 | 6.38 | 1430 | 736.05 | 2025-12-17 15:57:43 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 45.51 | 46.45 | 44.99 | 45.51 | 45.15 | -0.36 | -0.79 | 4076466 | 18.41 | 80 | 36.66 | 2025-12-17 15:58:29 |
| Mphasis Ltd. | MPHASIS | 2863 | 2896.6 | 2856.7 | 2863.1 | 2865.3 | 2.20 | 0.08 | 247800 | 71.00 | 3237.95 | 1660.05 | 2025-12-17 15:59:01 |
| MRF Ltd. | MRF | 152700 | 153295 | 151120 | 152655 | 151755 | -900.00 | -0.59 | 2903 | 44.05 | 163600 | 78689.95 | 2025-12-17 15:48:44 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3853 | 3867 | 3756.5 | 3847 | 3766.5 | -80.50 | -2.09 | 283613 | 106.82 | 3868 | 911.25 | 2025-12-17 15:59:55 |
| NHPC Ltd. | NHPC | 76 | 76 | 75 | 76.01 | 75.39 | -0.62 | -0.82 | 5716621 | 43.10 | 118.4 | 33.35 | 2025-12-17 15:59:04 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 867 | 869.6 | 861.1 | 867.5 | 865.05 | -2.45 | -0.28 | 691133 | 59.79 | 987.35 | 196.9 | 2025-12-17 15:55:36 |
| NMDC Ltd. | NMDC | 77 | 77.82 | 76.82 | 77.15 | 77.28 | 0.13 | 0.17 | 8628268 | 66.68 | 286.35 | 59.53 | 2025-12-17 15:59:34 |
| NTPC Green Energy Ltd. | NTPCGREEN | 90.5 | 90.6 | 89.75 | 90.27 | 90.35 | 0.08 | 0.09 | 2171382 | 19.62 | 2025-12-17 15:56:19 | ||
| Oberoi Realty Ltd. | OBEROIRLTY | 1628 | 1649.1 | 1599.2 | 1626.8 | 1609.9 | -16.90 | -1.04 | 265395 | 42.73 | 2343.65 | 790.1 | 2025-12-17 15:57:39 |
| Oil India Ltd. | OIL | 400.2 | 404.2 | 396.3 | 401.7 | 398.15 | -3.55 | -0.88 | 863119 | 34.37 | 767.9 | 167.85 | 2025-12-17 15:54:55 |
| One97 Communications Ltd. | PAYTM | 1282 | 1293.9 | 1260 | 1281.4 | 1268.6 | -12.80 | -1.00 | 1537522 | 195.05 | 1381.8 | 310 | 2025-12-17 15:59:32 |
| Oracle Financial Services Software Ltd. | OFSS | 7800 | 7861.5 | 7667.5 | 7828.5 | 7712.5 | -116.00 | -1.48 | 81864 | 63.14 | 13220 | 2883.25 | 2025-12-17 15:58:45 |
| Page Industries Ltd. | PAGEIND | 36495 | 36495 | 35980 | 36355 | 36055 | -300.00 | -0.83 | 15879 | 57.25 | 54349.1 | 33814.85 | 2025-12-17 15:51:28 |
| Patanjali Foods Ltd. | PATANJALI | 539 | 549.15 | 528 | 537.85 | 543.9 | 6.05 | 1.12 | 7343684 | 399.42 | 2011 | 521 | 2025-12-17 15:58:54 |
| PB Fintech Ltd. | POLICYBZR | 1812.7 | 1825.1 | 1756 | 1820.5 | 1765 | -55.50 | -3.05 | 1815598 | 320.45 | 2246.9 | 356.2 | 2025-12-17 15:59:32 |
| Persistent Systems Ltd. | PERSISTENT | 6240 | 6348.5 | 6232.5 | 6263 | 6282.5 | 19.50 | 0.31 | 194752 | 122.35 | 8900 | 3092.05 | 2025-12-17 15:54:20 |
| Petronet LNG Ltd. | PETRONET | 264.85 | 269.4 | 264.85 | 264.7 | 268.65 | 3.95 | 1.49 | 1442506 | 38.75 | 384.2 | 193.55 | 2025-12-17 15:59:53 |
| PI Industries Ltd. | PIIND | 3247.9 | 3252.4 | 3183.6 | 3259.3 | 3206.2 | -53.10 | -1.63 | 212931 | 68.27 | 4804.05 | 2868.9 | 2025-12-17 15:59:34 |
| Polycab India Ltd. | POLYCAB | 7341 | 7341 | 7031 | 7361.5 | 7079.5 | -282.00 | -3.83 | 1779522 | 1259.81 | 7903 | 2310 | 2025-12-17 15:58:34 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 442.1 | 445 | 436.35 | 442.1 | 441.85 | -0.25 | -0.06 | 424407 | 18.75 | 570.4 | 243 | 2025-12-17 15:54:52 |
| Premier Energies Ltd. | PREMIERENE | 909.85 | 919.4 | 898.5 | 911.1 | 907.5 | -3.60 | -0.40 | 699819 | 63.51 | 2025-12-17 15:59:45 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1631.9 | 1635 | 1595.7 | 1627.9 | 1607.4 | -20.50 | -1.26 | 446737 | 71.81 | 2074.8 | 391 | 2025-12-17 15:59:21 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 12934 | 13050 | 12800 | 12940 | 12995 | 55.00 | 0.43 | 4809 | 6.25 | 18490 | 12105.6 | 2025-12-17 15:51:28 |
| Rail Vikas Nigam Ltd. | RVNL | 309.5 | 310.9 | 306 | 309.4 | 307.25 | -2.15 | -0.69 | 1877813 | 57.70 | 647 | 30.55 | 2025-12-17 15:59:26 |
| SBI Cards And Payment Services Ltd. | SBICARD | 847.7 | 851.4 | 829 | 847.7 | 834.4 | -13.30 | -1.57 | 895187 | 74.69 | 1028.65 | 647.95 | 2025-12-17 15:59:45 |
| Schaeffler India Ltd. | SCHAEFFLER | 3852 | 3861.9 | 3770 | 3839.3 | 3781.6 | -57.70 | -1.50 | 26242 | 9.92 | 4951 | 2555.55 | 2025-12-17 15:54:02 |
| SJVN Ltd. | SJVN | 72.5 | 72.52 | 71.15 | 72.54 | 71.7 | -0.84 | -1.16 | 2155017 | 15.45 | 170.5 | 27.9 | 2025-12-17 15:59:16 |
| SKF India Ltd. | SKFINDIA | 1798.3 | 1809.8 | 1785 | 1791.2 | 1802 | 10.80 | 0.60 | 89023 | 16.04 | 7350 | 1778 | 2025-12-17 15:53:00 |
| Solar Industries India Ltd. | SOLARINDS | 11930 | 11980 | 11759 | 11918 | 11815 | -103.00 | -0.86 | 62325 | 73.64 | 17820 | 3110 | 2025-12-17 15:59:25 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 483.95 | 493.5 | 480.8 | 484.95 | 489.9 | 4.95 | 1.02 | 804592 | 39.42 | 768.65 | 380 | 2025-12-17 15:57:43 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 464.05 | 464.05 | 457.3 | 461.45 | 461.7 | 0.25 | 0.05 | 430736 | 19.89 | 780 | 327.3 | 2025-12-17 15:53:43 |
| Steel Authority Of India Ltd. | SAIL | 129.35 | 130.48 | 129.03 | 129.68 | 130.2 | 0.52 | 0.40 | 8436068 | 109.84 | 175.35 | 73.2 | 2025-12-17 15:58:31 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 456.45 | 457.6 | 446 | 455.85 | 448.7 | -7.15 | -1.57 | 384432 | 17.25 | 665 | 341.8 | 2025-12-17 15:57:10 |
| Sun TV Network Ltd. | SUNTV | 557 | 557.7 | 550.05 | 557.25 | 551.85 | -5.40 | -0.97 | 98087 | 5.41 | 921 | 393.8 | 2025-12-17 15:55:49 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4769 | 4819.9 | 4754 | 4765.6 | 4799.1 | 33.50 | 0.70 | 25869 | 12.41 | 5535.85 | 1976.25 | 2025-12-17 15:41:45 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 935.1 | 944.8 | 935.1 | 939.9 | 939.15 | -0.75 | -0.08 | 13073 | 1.23 | 1505.95 | 800.1 | 2025-12-17 15:50:16 |
| Supreme Industries Ltd. | SUPREMEIND | 3399.1 | 3399.1 | 3323.1 | 3405.8 | 3345.2 | -60.60 | -1.78 | 256897 | 85.94 | 6460 | 1820 | 2025-12-17 15:52:19 |
| Suzlon Energy Ltd. | SUZLON | 52.6 | 52.65 | 51.8 | 52.67 | 51.94 | -0.73 | -1.39 | 30348315 | 157.63 | 86.04 | 6.6 | 2025-12-17 15:59:53 |
| Syngene International Ltd. | SYNGENE | 642 | 652.95 | 642 | 646.35 | 646.5 | 0.15 | 0.02 | 888872 | 57.47 | 960.6 | 535.1 | 2025-12-17 15:47:08 |
| Tata Chemicals Ltd. | TATACHEM | 755.9 | 759.8 | 750 | 755.9 | 751.65 | -4.25 | -0.56 | 200303 | 15.06 | 1247.35 | 747 | 2025-12-17 15:57:56 |
| Tata Communications Ltd. | TATACOMM | 1823.6 | 1845.8 | 1805 | 1824.8 | 1827.7 | 2.90 | 0.16 | 121148 | 22.14 | 2175 | 1070.35 | 2025-12-17 15:59:37 |
| Tata Elxsi Ltd. | TATAELXSI | 5000 | 5052.5 | 4950.5 | 4998 | 4968.5 | -29.50 | -0.59 | 72380 | 35.96 | 10760 | 4700 | 2025-12-17 15:59:18 |
| Tata Investment Corporation Ltd. | TATAINVEST | 712.8 | 716.15 | 704 | 712.75 | 709.05 | -3.70 | -0.52 | 293914 | 20.84 | 11847 | 701.8 | 2025-12-17 15:59:01 |
| Tata Technologies Ltd. | TATATECH | 650.3 | 653.45 | 639.7 | 650.35 | 641.8 | -8.55 | -1.31 | 671597 | 43.10 | 2025-12-17 15:59:55 | ||
| The Federal Bank Ltd. | FEDERALBNK | 262.4 | 264.5 | 261.15 | 262.2 | 263.6 | 1.40 | 0.53 | 3437773 | 90.62 | 266.3 | 105.2 | 2025-12-17 15:57:56 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 887.7 | 891.6 | 858 | 896.6 | 861.7 | -34.90 | -3.89 | 273032 | 23.53 | 1187 | 104 | 2025-12-17 15:58:42 |
| The Indian Hotels Company Ltd. | INDHOTEL | 721.55 | 728.95 | 710.3 | 725.25 | 713.2 | -12.05 | -1.66 | 2576640 | 183.77 | 894.9 | 263.35 | 2025-12-17 15:59:25 |
| The New India Assurance Company Ltd. | NIACL | 166.99 | 167.49 | 161.35 | 166.41 | 162.23 | -4.18 | -2.51 | 325300 | 5.28 | 324.7 | 82.5 | 2025-12-17 15:59:41 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1791.7 | 1799 | 1771.9 | 1781 | 1781.5 | 0.50 | 0.03 | 457863 | 81.57 | 4137 | 1186.4 | 2025-12-17 15:56:34 |
| The Ramco Cements Ltd. | RAMCOCEM | 1052 | 1055 | 1039.1 | 1049.9 | 1053.3 | 3.40 | 0.32 | 83910 | 8.84 | 1209 | 634.05 | 2025-12-17 15:51:08 |
| Thermax Ltd. | THERMAX | 2883.1 | 2889.4 | 2863.1 | 2884.6 | 2882.7 | -1.90 | -0.07 | 59916 | 17.27 | 5839.95 | 1830.65 | 2025-12-17 15:53:05 |
| Timken India Ltd. | TIMKEN | 3070 | 3132 | 3039.8 | 3084.8 | 3079.1 | -5.70 | -0.18 | 27987 | 8.62 | 4817.9 | 2202 | 2025-12-17 15:41:00 |
| Torrent Power Ltd. | TORNTPOWER | 1275 | 1300.3 | 1270 | 1281.2 | 1274.5 | -6.70 | -0.52 | 392396 | 50.01 | 2037 | 430.85 | 2025-12-17 15:55:30 |
| Tube Investments of India Ltd. | TIINDIA | 2611 | 2658.6 | 2604.1 | 2622.4 | 2614.1 | -8.30 | -0.32 | 177604 | 46.43 | 4810.8 | 2034.05 | 2025-12-17 15:58:43 |
| Union Bank Of India | UNIONBANK | 152.95 | 154.38 | 152.5 | 153.2 | 153.04 | -0.16 | -0.10 | 9900117 | 151.51 | 172.5 | 38.3 | 2025-12-17 15:59:38 |
| United Breweries Ltd. | UBL | 1624.5 | 1624.6 | 1603.5 | 1624.5 | 1611.7 | -12.80 | -0.79 | 65555 | 10.57 | 2299.7 | 1353.5 | 2025-12-17 15:57:13 |
| UNO Minda Ltd. | UNOMINDA | 1257 | 1268.5 | 1241 | 1257 | 1248.8 | -8.20 | -0.65 | 380071 | 47.46 | 1382 | 435 | 2025-12-17 15:59:44 |
| UPL Ltd. | UPL | 751.7 | 752.8 | 740.95 | 749.9 | 746.3 | -3.60 | -0.48 | 1655654 | 123.56 | 807 | 451.85 | 2025-12-17 15:58:32 |
| Vedant Fashions Ltd. | MANYAVAR | 596.2 | 598.75 | 585.6 | 596.2 | 587.4 | -8.80 | -1.48 | 52935 | 3.11 | 1512 | 579.4 | 2025-12-17 15:57:19 |
| Vishal Mega Mart Ltd. | VMM | 135.9 | 135.97 | 132.76 | 136 | 133.85 | -2.15 | -1.58 | 7584575 | 101.52 | 2025-12-17 15:56:21 | ||
| Vodafone Idea Ltd. | IDEA | 11.25 | 11.39 | 11.06 | 11.25 | 11.13 | -0.12 | -1.07 | 627013751 | 697.87 | 19.18 | 5.7 | 2025-12-17 15:59:56 |
| Voltas Ltd. | VOLTAS | 1390 | 1396 | 1375.7 | 1394.3 | 1380.5 | -13.80 | -0.99 | 662702 | 91.49 | 1944.9 | 737.2 | 2025-12-17 15:57:00 |
| Waaree Energies Ltd. | WAAREEENER | 2915.6 | 2940.5 | 2865 | 2919 | 2878.8 | -40.20 | -1.38 | 483207 | 139.11 | 2025-12-17 15:59:59 | ||
| Yes Bank Ltd. | YESBANK | 21.51 | 21.68 | 21.46 | 21.5 | 21.56 | 0.06 | 0.28 | 52042505 | 112.20 | 32.85 | 14.4 | 2025-12-17 15:59:59 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 92.9 | 94.2 | 92.41 | 92.73 | 92.59 | -0.14 | -0.15 | 6563617 | 60.77 | 292 | 89.32 | 2025-12-17 15:59:25 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14881 | 15285 | 14588 | 15030 | 14705 | -325.00 | -2.16 | 29334 | 43.14 | 18250 | 8638.55 | 2025-12-17 15:51:33 |