Select Exchange & Index:
NIFTYMIDCAP150
21911.00
updated on: 09-Dec-2025 [16:14]
Advances - 105 |
Declines - 59 |
Unchanged - 0
Overview
| Open | 21766.60 | Prev. Close | 21830.00 |
|---|---|---|---|
| Day High | 21934.10 | 52 Week High | 22495.40 |
| Day Low | 21485.90 | 52 Week Low | 17269.50 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aditya Birla Capital Ltd. | 357.1 | 364.05 | 6.95 | 1.95 |
| Aditya Birla Fashion and Retail Ltd. | 74.58 | 75.89 | 1.31 | 1.76 |
| AIA Engineering Ltd. | 3659.5 | 3798.8 | 139.30 | 3.81 |
| Alkem Laboratories Ltd. | 5599 | 5667.5 | 68.50 | 1.22 |
| APL Apollo Tubes Ltd. | 1736.1 | 1740.8 | 4.70 | 0.27 |
| Apollo Tyres Ltd. | 520.35 | 524.6 | 4.25 | 0.82 |
| Ashok Leyland Ltd. | 159.28 | 159.58 | 0.30 | 0.19 |
| AU Small Finance Bank Ltd. | 952.55 | 972.05 | 19.50 | 2.05 |
| Bandhan Bank Ltd. | 135.47 | 141 | 5.53 | 4.08 |
| Bank Of India | 138.15 | 141.64 | 3.49 | 2.53 |
| Bank Of Maharashtra | 56.22 | 57.03 | 0.81 | 1.44 |
| Bata India Ltd. | 948.5 | 984.2 | 35.70 | 3.76 |
| Bharat Dynamics Ltd. | 1423.1 | 1427.4 | 4.30 | 0.30 |
| Bharat Forge Ltd. | 1373.6 | 1383.3 | 9.70 | 0.71 |
| Bharat Heavy Electricals Ltd. | 269.7 | 277 | 7.30 | 2.71 |
| Blue Star Ltd. | 1723.2 | 1738.6 | 15.40 | 0.89 |
| Carborundum Universal Ltd. | 848.75 | 871 | 22.25 | 2.62 |
| CG Power and Industrial Solutions Ltd. | 647.15 | 667.8 | 20.65 | 3.19 |
| Cochin Shipyard Ltd. | 1616 | 1617.9 | 1.90 | 0.12 |
| Colgate-Palmolive (India) Ltd. | 2146.4 | 2158.9 | 12.50 | 0.58 |
| Container Corporation Of India Ltd. | 500.15 | 505.65 | 5.50 | 1.10 |
| Coromandel International Ltd. | 2314.7 | 2368.1 | 53.40 | 2.31 |
| CRISIL Ltd. | 4345.4 | 4398.2 | 52.80 | 1.22 |
| Cummins India Ltd. | 4467 | 4479.1 | 12.10 | 0.27 |
| Delhivery Ltd. | 398.05 | 415.3 | 17.25 | 4.33 |
| Devyani International Ltd. | 133.96 | 134.84 | 0.88 | 0.66 |
| Fortis Healthcare Ltd. | 860.8 | 863.85 | 3.05 | 0.35 |
| FSN E-Commerce Ventures Ltd. | 252.6 | 252.95 | 0.35 | 0.14 |
| General Insurance Corporation of India | 376.15 | 378.1 | 1.95 | 0.52 |
| Gland Pharma Ltd. | 1699.6 | 1714.4 | 14.80 | 0.87 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2544.3 | 2559.2 | 14.90 | 0.59 |
| Glenmark Pharmaceuticals Ltd. | 1921.9 | 1938.5 | 16.60 | 0.86 |
| Global Health Ltd. | 1159.9 | 1170.4 | 10.50 | 0.91 |
| GMR Airports Ltd. | 98.71 | 100.41 | 1.70 | 1.72 |
| Godrej Industries Ltd. | 1014.2 | 1018.3 | 4.10 | 0.40 |
| Godrej Properties Ltd. | 1975.1 | 2043 | 67.90 | 3.44 |
| Grindwell Norton Ltd. | 1536.9 | 1602.8 | 65.90 | 4.29 |
| Gujarat Fluorochemicals Ltd. | 3317.9 | 3485.4 | 167.50 | 5.05 |
| HDFC Asset Management Company Ltd. | 2551.5 | 2558.9 | 7.40 | 0.29 |
| Hindustan Petroleum Corporation Ltd. | 445.95 | 448.75 | 2.80 | 0.63 |
| Hindustan Zinc Ltd. | 490.45 | 491.45 | 1.00 | 0.20 |
| Hitachi Energy India Ltd. | 19040 | 19500 | 460.00 | 2.42 |
| ICICI Prudential Life Insurance Company Ltd. | 616.25 | 623.6 | 7.35 | 1.19 |
| IDBI Bank Ltd. | 94.78 | 95.37 | 0.59 | 0.62 |
| IDFC First Bank Ltd. | 79.12 | 80.91 | 1.79 | 2.26 |
| Indian Bank | 779.1 | 793.9 | 14.80 | 1.90 |
| Indian Railway Catering And Tourism Corporation Ltd. | 661.3 | 669.95 | 8.65 | 1.31 |
| Indian Renewable Energy Development Agency Ltd. | 131.21 | 134.46 | 3.25 | 2.48 |
| Indus Towers Ltd. | 403 | 403.05 | 0.05 | 0.01 |
| Ipca Laboratories Ltd. | 1447.7 | 1451 | 3.30 | 0.23 |
| Jindal Stainless Ltd. | 766.85 | 773.95 | 7.10 | 0.93 |
| JK Cement Ltd. | 5507.5 | 5548 | 40.50 | 0.74 |
| JSW Infrastructure Ltd. | 262.95 | 266.4 | 3.45 | 1.31 |
| K.P.R. Mill Ltd. | 973.8 | 977.6 | 3.80 | 0.39 |
| Kajaria Ceramics Ltd. | 1041.8 | 1043.5 | 1.70 | 0.16 |
| Kansai Nerolac Paints Ltd. | 221.85 | 221.91 | 0.06 | 0.03 |
| L&T Finance Ltd. | 299.3 | 307.3 | 8.00 | 2.67 |
| L&T Technology Services Ltd. | 4540.1 | 4548.9 | 8.80 | 0.19 |
| Laurus Labs Ltd. | 1004.1 | 1021.4 | 17.30 | 1.72 |
| LIC Housing Finance Ltd. | 522.8 | 533.2 | 10.40 | 1.99 |
| Linde India Ltd. | 5854 | 5923 | 69.00 | 1.18 |
| Lloyds Metals & Energy Ltd. | 1219.5 | 1240 | 20.50 | 1.68 |
| Lodha Developers Ltd. | 1072 | 1076 | 4.00 | 0.37 |
| Mahindra & Mahindra Financial Services Ltd. | 351.4 | 353.4 | 2.00 | 0.57 |
| Mazagon Dock Shipbuilders Ltd. | 2483.7 | 2489.1 | 5.40 | 0.22 |
| NHPC Ltd. | 76.43 | 76.47 | 0.04 | 0.05 |
| NMDC Ltd. | 74.66 | 74.83 | 0.17 | 0.23 |
| NTPC Green Energy Ltd. | 90.27 | 90.83 | 0.56 | 0.62 |
| Oberoi Realty Ltd. | 1610 | 1628 | 18.00 | 1.12 |
| Oracle Financial Services Software Ltd. | 8026 | 8062 | 36.00 | 0.45 |
| PB Fintech Ltd. | 1913.9 | 1957.3 | 43.40 | 2.27 |
| PI Industries Ltd. | 3329.7 | 3343 | 13.30 | 0.40 |
| Polycab India Ltd. | 7025 | 7194 | 169.00 | 2.41 |
| Poonawalla Fincorp Ltd. | 446.65 | 455.3 | 8.65 | 1.94 |
| Prestige Estates Projects Ltd. | 1610 | 1632.9 | 22.90 | 1.42 |
| Rail Vikas Nigam Ltd. | 307.15 | 312.7 | 5.55 | 1.81 |
| Schaeffler India Ltd. | 3793.3 | 3863.6 | 70.30 | 1.85 |
| SJVN Ltd. | 71.24 | 73.8 | 2.56 | 3.59 |
| SKF India Ltd. | 1805.1 | 1810 | 4.90 | 0.27 |
| Solar Industries India Ltd. | 12436 | 12588 | 152.00 | 1.22 |
| Star Health and Allied Insurance Company Ltd. | 461.7 | 470.4 | 8.70 | 1.88 |
| Sumitomo Chemical India Ltd. | 452.35 | 454.5 | 2.15 | 0.48 |
| Sun TV Network Ltd. | 546.55 | 557.25 | 10.70 | 1.96 |
| Sundaram Finance Ltd. | 4719.2 | 4722.8 | 3.60 | 0.08 |
| Sundram Fasteners Ltd. | 922.7 | 939.65 | 16.95 | 1.84 |
| Suzlon Energy Ltd. | 51.78 | 52.55 | 0.77 | 1.49 |
| Tata Investment Corporation Ltd. | 716.45 | 717.35 | 0.90 | 0.13 |
| Tata Technologies Ltd. | 650.85 | 652.1 | 1.25 | 0.19 |
| The Federal Bank Ltd. | 257.45 | 260.85 | 3.40 | 1.32 |
| The Fertilisers And Chemicals Travancore Ltd. | 795.55 | 811.8 | 16.25 | 2.04 |
| The Indian Hotels Company Ltd. | 718.1 | 727.75 | 9.65 | 1.34 |
| The New India Assurance Company Ltd. | 156.29 | 159.17 | 2.88 | 1.84 |
| The Phoenix Mills Ltd. | 1721.1 | 1739.2 | 18.10 | 1.05 |
| The Ramco Cements Ltd. | 995.9 | 999.5 | 3.60 | 0.36 |
| Thermax Ltd. | 2805.6 | 2833.7 | 28.10 | 1.00 |
| Timken India Ltd. | 3015.3 | 3031.5 | 16.20 | 0.54 |
| Torrent Power Ltd. | 1255.1 | 1259 | 3.90 | 0.31 |
| Tube Investments of India Ltd. | 2566.8 | 2655.4 | 88.60 | 3.45 |
| Union Bank Of India | 148.36 | 150.43 | 2.07 | 1.40 |
| Vedant Fashions Ltd. | 588.65 | 610.05 | 21.40 | 3.64 |
| Vishal Mega Mart Ltd. | 130.01 | 131.07 | 1.06 | 0.82 |
| Vodafone Idea Ltd. | 10.29 | 10.74 | 0.45 | 4.37 |
| Voltas Ltd. | 1322.5 | 1335.9 | 13.40 | 1.01 |
| Waaree Energies Ltd. | 2884.1 | 2909.5 | 25.40 | 0.88 |
| Yes Bank Ltd. | 21.9 | 22.02 | 0.12 | 0.55 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1128.2 | 1117.9 | -10.30 | -0.91 |
| 3M India Ltd. | 34915 | 34495 | -420.00 | -1.20 |
| Abbott India Ltd. | 28725 | 28075 | -650.00 | -2.26 |
| ACC Ltd. | 1796 | 1785 | -11.00 | -0.61 |
| Ajanta Pharma Ltd. | 2658.3 | 2621.1 | -37.20 | -1.40 |
| Astral Ltd. | 1433.3 | 1428.4 | -4.90 | -0.34 |
| Aurobindo Pharma Ltd. | 1177.4 | 1163.6 | -13.80 | -1.17 |
| AWL Agri Business Ltd. | 250.6 | 246.05 | -4.55 | -1.82 |
| Balkrishna Industries Ltd. | 2356.7 | 2324.6 | -32.10 | -1.36 |
| Bayer CropScience Ltd. | 4435.6 | 4389.7 | -45.90 | -1.03 |
| Biocon Ltd. | 383.8 | 383.65 | -0.15 | -0.04 |
| BSE Ltd. | 2798.8 | 2715.8 | -83.00 | -2.97 |
| Coforge Ltd. | 1951.3 | 1873.5 | -77.80 | -3.99 |
| Dalmia Bharat Ltd. | 1993.8 | 1968 | -25.80 | -1.29 |
| Deepak Nitrite Ltd. | 1544.6 | 1526.3 | -18.30 | -1.18 |
| Dixon Technologies (India) Ltd. | 13563 | 13517 | -46.00 | -0.34 |
| Dr. Lal Pathlabs Ltd. | 2967.7 | 2914.5 | -53.20 | -1.79 |
| Emami Ltd. | 522.45 | 519.75 | -2.70 | -0.52 |
| Endurance Technologies Ltd. | 2659.2 | 2624.5 | -34.70 | -1.30 |
| Escorts Kubota Ltd. | 3676.2 | 3674.8 | -1.40 | -0.04 |
| Gujarat Gas Ltd. | 400.4 | 398.4 | -2.00 | -0.50 |
| Honeywell Automation India Ltd. | 34250 | 34190 | -60.00 | -0.18 |
| Indraprastha Gas Ltd. | 185.02 | 183.64 | -1.38 | -0.75 |
| ITC Hotels Ltd. | 205.45 | 199.02 | -6.43 | -3.13 |
| JSW Energy Ltd. | 453.85 | 451.2 | -2.65 | -0.58 |
| Jubilant FoodWorks Ltd. | 584.2 | 583.5 | -0.70 | -0.12 |
| Kalyan Jewellers India Ltd. | 475.05 | 473.35 | -1.70 | -0.36 |
| KEI Industries Ltd. | 4095.2 | 4073 | -22.20 | -0.54 |
| KPIT Technologies Ltd. | 1220.5 | 1206.1 | -14.40 | -1.18 |
| Lupin Ltd. | 2070.7 | 2051.8 | -18.90 | -0.91 |
| Mankind Pharma Ltd. | 2185.5 | 2180.4 | -5.10 | -0.23 |
| Max Financial Services Ltd. | 1695.3 | 1690.9 | -4.40 | -0.26 |
| Max Healthcare Institute Ltd. | 1079.4 | 1074.7 | -4.70 | -0.44 |
| Metro Brands Ltd. | 1100.5 | 1085.4 | -15.10 | -1.37 |
| Motherson Sumi Wiring India Ltd. | 44.8 | 44.75 | -0.05 | -0.11 |
| Mphasis Ltd. | 2896.8 | 2878.8 | -18.00 | -0.62 |
| MRF Ltd. | 153500 | 152345 | -1155.00 | -0.75 |
| Muthoot Finance Ltd. | 3775.7 | 3742.1 | -33.60 | -0.89 |
| Oil India Ltd. | 403.95 | 401.9 | -2.05 | -0.51 |
| One97 Communications Ltd. | 1321 | 1316.7 | -4.30 | -0.33 |
| Page Industries Ltd. | 37235 | 37195 | -40.00 | -0.11 |
| Patanjali Foods Ltd. | 547.85 | 539 | -8.85 | -1.62 |
| Persistent Systems Ltd. | 6347 | 6302 | -45.00 | -0.71 |
| Petronet LNG Ltd. | 270.8 | 269.25 | -1.55 | -0.57 |
| Premier Energies Ltd. | 869.7 | 869.55 | -0.15 | -0.02 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12726 | 12598 | -128.00 | -1.01 |
| SBI Cards And Payment Services Ltd. | 870.1 | 865.35 | -4.75 | -0.55 |
| Sona BLW Precision Forgings Ltd. | 486.35 | 479.15 | -7.20 | -1.48 |
| Steel Authority Of India Ltd. | 129.75 | 129.15 | -0.60 | -0.46 |
| Supreme Industries Ltd. | 3348.4 | 3329.6 | -18.80 | -0.56 |
| Syngene International Ltd. | 632.15 | 627.15 | -5.00 | -0.79 |
| Tata Chemicals Ltd. | 762.95 | 749.4 | -13.55 | -1.78 |
| Tata Communications Ltd. | 1811.8 | 1806.4 | -5.40 | -0.30 |
| Tata Elxsi Ltd. | 5034.5 | 4979.5 | -55.00 | -1.09 |
| United Breweries Ltd. | 1676.4 | 1659.4 | -17.00 | -1.01 |
| UNO Minda Ltd. | 1258.2 | 1231.7 | -26.50 | -2.11 |
| UPL Ltd. | 739.85 | 739.7 | -0.15 | -0.02 |
| Zee Entertainment Enterprises Ltd. | 93.67 | 92.73 | -0.94 | -1.00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14717 | 14401 | -316.00 | -2.15 |
Market Stats
Advances
105
Declines
59
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 | 1130.2 | 1142.5 | 1111 | 1128.2 | 1117.9 | -10.30 | -0.91 | 1731802 | 193.60 | 1318 | 395.1 | 2025-12-09 15:56:34 |
| 3M India Ltd. | 3MINDIA | 34650 | 34745 | 34155 | 34915 | 34495 | -420.00 | -1.20 | 3747 | 12.93 | 40856.5 | 21300.45 | 2025-12-09 15:45:39 |
| Abbott India Ltd. | ABBOTINDIA | 28700 | 28700 | 28020 | 28725 | 28075 | -650.00 | -2.26 | 12732 | 35.75 | 37000 | 17325 | 2025-12-09 15:57:04 |
| ACC Ltd. | ACC | 1796 | 1796.4 | 1770.4 | 1796 | 1785 | -11.00 | -0.61 | 171828 | 30.67 | 2844 | 1592.35 | 2025-12-09 15:59:49 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 356.7 | 366.8 | 353.2 | 357.1 | 364.05 | 6.95 | 1.95 | 5835578 | 212.44 | 366.8 | 105.3 | 2025-12-09 15:57:49 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 74.65 | 76.09 | 73.65 | 74.58 | 75.89 | 1.31 | 1.76 | 3721714 | 28.24 | 364.4 | 70.55 | 2025-12-09 15:59:31 |
| AIA Engineering Ltd. | AIAENG | 3630 | 3819 | 3630 | 3659.5 | 3798.8 | 139.30 | 3.81 | 35805 | 13.60 | 4949.95 | 2383.5 | 2025-12-09 15:55:33 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2640 | 2649.3 | 2580.1 | 2658.3 | 2621.1 | -37.20 | -1.40 | 49075 | 12.86 | 3485 | 1111.6 | 2025-12-09 15:59:59 |
| Alkem Laboratories Ltd. | ALKEM | 5570 | 5678.5 | 5550 | 5599 | 5667.5 | 68.50 | 1.22 | 78016 | 44.22 | 6439.9 | 2855 | 2025-12-09 15:48:25 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1728 | 1745.1 | 1717.2 | 1736.1 | 1740.8 | 4.70 | 0.27 | 375983 | 65.45 | 1936 | 941 | 2025-12-09 15:58:13 |
| Apollo Tyres Ltd. | APOLLOTYRE | 520.35 | 531 | 519 | 520.35 | 524.6 | 4.25 | 0.82 | 1168279 | 61.29 | 584.9 | 225.45 | 2025-12-09 15:59:40 |
| Ashok Leyland Ltd. | ASHOKLEY | 159.17 | 160.29 | 155.55 | 159.28 | 159.58 | 0.30 | 0.19 | 13146291 | 209.79 | 264.65 | 114.96 | 2025-12-09 15:59:12 |
| Astral Ltd. | ASTRAL | 1422 | 1440 | 1421 | 1433.3 | 1428.4 | -4.90 | -0.34 | 495324 | 70.75 | 2454 | 1232.3 | 2025-12-09 15:59:14 |
| AU Small Finance Bank Ltd. | AUBANK | 950.05 | 973.7 | 948.2 | 952.55 | 972.05 | 19.50 | 2.05 | 1880632 | 182.81 | 973.7 | 478.35 | 2025-12-09 15:59:38 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1175 | 1178.3 | 1160.5 | 1177.4 | 1163.6 | -13.80 | -1.17 | 585926 | 68.18 | 1592 | 397.2 | 2025-12-09 15:56:34 |
| AWL Agri Business Ltd. | AWL | 249.95 | 250.5 | 245 | 250.6 | 246.05 | -4.55 | -1.82 | 1076367 | 26.48 | 841.7 | 231.55 | 2025-12-09 15:59:42 |
| Balkrishna Industries Ltd. | BALKRISIND | 2343 | 2357 | 2307 | 2356.7 | 2324.6 | -32.10 | -1.36 | 55431 | 12.89 | 3375 | 1796.3 | 2025-12-09 15:49:03 |
| Bandhan Bank Ltd. | BANDHANBNK | 135.71 | 141.4 | 134.25 | 135.47 | 141 | 5.53 | 4.08 | 9961299 | 140.45 | 314.8 | 128.16 | 2025-12-09 15:59:43 |
| Bank Of India | BANKINDIA | 137.93 | 141.9 | 136.71 | 138.15 | 141.64 | 3.49 | 2.53 | 10059178 | 142.48 | 157.95 | 45.85 | 2025-12-09 15:59:25 |
| Bank Of Maharashtra | MAHABANK | 56.14 | 57.15 | 55.51 | 56.22 | 57.03 | 0.81 | 1.44 | 17081289 | 97.41 | 73.5 | 16.9 | 2025-12-09 15:55:23 |
| Bata India Ltd. | BATAINDIA | 951.2 | 996.85 | 942 | 948.5 | 984.2 | 35.70 | 3.76 | 168663 | 16.60 | 1989 | 942 | 2025-12-09 15:53:37 |
| Bayer CropScience Ltd. | BAYERCROP | 4435.6 | 4464.7 | 4385.5 | 4435.6 | 4389.7 | -45.90 | -1.03 | 22152 | 9.72 | 7196.85 | 3920.45 | 2025-12-09 15:59:27 |
| Bharat Dynamics Ltd. | BDL | 1422 | 1434.9 | 1385.4 | 1423.1 | 1427.4 | 4.30 | 0.30 | 1923537 | 274.57 | 2958 | 785.75 | 2025-12-09 15:59:44 |
| Bharat Forge Ltd. | BHARATFORG | 1368 | 1390.8 | 1347.5 | 1373.6 | 1383.3 | 9.70 | 0.71 | 700847 | 96.95 | 1804.5 | 677.35 | 2025-12-09 15:59:07 |
| Bharat Heavy Electricals Ltd. | BHEL | 269.4 | 280.55 | 268.9 | 269.7 | 277 | 7.30 | 2.71 | 9945144 | 275.48 | 335.35 | 51.35 | 2025-12-09 15:59:30 |
| Biocon Ltd. | BIOCON | 383 | 386.9 | 375.55 | 383.8 | 383.65 | -0.15 | -0.04 | 4551712 | 174.63 | 424.95 | 191.55 | 2025-12-09 15:59:15 |
| Blue Star Ltd. | BLUESTARCO | 1723.3 | 1752 | 1705 | 1723.2 | 1738.6 | 15.40 | 0.89 | 225965 | 39.29 | 2417 | 493.5 | 2025-12-09 15:56:34 |
| BSE Ltd. | BSE | 2795 | 2795 | 2630 | 2798.8 | 2715.8 | -83.00 | -2.97 | 7832840 | 2127.24 | 7588 | 406.2 | 2025-12-09 15:59:50 |
| Carborundum Universal Ltd. | CARBORUNIV | 841.6 | 885 | 822.1 | 848.75 | 871 | 22.25 | 2.62 | 230290 | 20.06 | 1841.15 | 788.15 | 2025-12-09 15:57:40 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 641 | 670.35 | 634.65 | 647.15 | 667.8 | 20.65 | 3.19 | 3303762 | 220.63 | 874.7 | 212.1 | 2025-12-09 15:59:31 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1615 | 1625 | 1561 | 1616 | 1617.9 | 1.90 | 0.12 | 883922 | 143.01 | 2979.45 | 329.1 | 2025-12-09 15:59:39 |
| Coforge Ltd. | COFORGE | 1938.1 | 1938.1 | 1855.2 | 1951.3 | 1873.5 | -77.80 | -3.99 | 2178634 | 408.17 | 10026.8 | 1525 | 2025-12-09 15:59:27 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2146 | 2173.3 | 2137 | 2146.4 | 2158.9 | 12.50 | 0.58 | 272053 | 58.73 | 3890 | 1434.6 | 2025-12-09 15:59:48 |
| Container Corporation Of India Ltd. | CONCOR | 498 | 509.5 | 493.35 | 500.15 | 505.65 | 5.50 | 1.10 | 2303371 | 116.47 | 1180 | 493.35 | 2025-12-09 15:58:31 |
| Coromandel International Ltd. | COROMANDEL | 2315 | 2394.2 | 2270 | 2314.7 | 2368.1 | 53.40 | 2.31 | 427685 | 101.28 | 2718.9 | 838 | 2025-12-09 15:56:34 |
| CRISIL Ltd. | CRISIL | 4349 | 4420 | 4282 | 4345.4 | 4398.2 | 52.80 | 1.22 | 66115 | 29.08 | 6950 | 2725 | 2025-12-09 15:57:09 |
| Cummins India Ltd. | CUMMINSIND | 4460.1 | 4496 | 4412.1 | 4467 | 4479.1 | 12.10 | 0.27 | 405777 | 181.75 | 4574 | 1103.8 | 2025-12-09 15:53:37 |
| Dalmia Bharat Ltd. | DALBHARAT | 1983.9 | 1993.5 | 1951.5 | 1993.8 | 1968 | -25.80 | -1.29 | 165524 | 32.58 | 2488.9 | 1476.05 | 2025-12-09 15:59:22 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1544.6 | 1548.9 | 1520.1 | 1544.6 | 1526.3 | -18.30 | -1.18 | 151335 | 23.10 | 3169 | 1514 | 2025-12-09 15:58:41 |
| Delhivery Ltd. | DELHIVERY | 395.05 | 417.45 | 395 | 398.05 | 415.3 | 17.25 | 4.33 | 4147364 | 172.24 | 621.95 | 236.53 | 2025-12-09 15:56:35 |
| Devyani International Ltd. | DEVYANI | 133.5 | 135.6 | 132.2 | 133.96 | 134.84 | 0.88 | 0.66 | 1366687 | 18.43 | 227.5 | 132.03 | 2025-12-09 15:58:13 |
| Dixon Technologies (India) Ltd. | DIXON | 13435 | 13630 | 13275 | 13563 | 13517 | -46.00 | -0.34 | 235886 | 318.85 | 19148.9 | 2553 | 2025-12-09 15:59:33 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2935 | 2948.7 | 2892.3 | 2967.7 | 2914.5 | -53.20 | -1.79 | 113476 | 33.07 | 3653.95 | 1762.05 | 2025-12-09 15:59:54 |
| Emami Ltd. | EMAMILTD | 522.45 | 524.85 | 510.8 | 522.45 | 519.75 | -2.70 | -0.52 | 391905 | 20.37 | 860 | 340.55 | 2025-12-09 15:58:47 |
| Endurance Technologies Ltd. | ENDURANCE | 2643.9 | 2658.7 | 2566.3 | 2659.2 | 2624.5 | -34.70 | -1.30 | 47069 | 12.35 | 3079.9 | 1179 | 2025-12-09 15:56:29 |
| Escorts Kubota Ltd. | ESCORTS | 3670 | 3694.3 | 3584.2 | 3676.2 | 3674.8 | -1.40 | -0.04 | 66430 | 24.41 | 4420 | 1645 | 2025-12-09 15:53:05 |
| Fortis Healthcare Ltd. | FORTIS | 860.7 | 867.4 | 845.4 | 860.8 | 863.85 | 3.05 | 0.35 | 2095907 | 181.05 | 1104.3 | 245.5 | 2025-12-09 15:53:50 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 251.55 | 253.55 | 246.15 | 252.6 | 252.95 | 0.35 | 0.14 | 14534774 | 367.66 | 273.22 | 114.25 | 2025-12-09 15:57:12 |
| General Insurance Corporation of India | GICRE | 376.95 | 380.4 | 368.05 | 376.15 | 378.1 | 1.95 | 0.52 | 438588 | 16.58 | 525.5 | 117.4 | 2025-12-09 15:57:24 |
| Gland Pharma Ltd. | GLAND | 1685 | 1720 | 1678.4 | 1699.6 | 1714.4 | 14.80 | 0.87 | 77589 | 13.30 | 2607 | 861 | 2025-12-09 15:59:22 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2534.3 | 2569.5 | 2491 | 2544.3 | 2559.2 | 14.90 | 0.59 | 118147 | 30.24 | 3515.7 | 1227 | 2025-12-09 15:56:35 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1912 | 1951 | 1892.7 | 1921.9 | 1938.5 | 16.60 | 0.86 | 782469 | 151.68 | 2284.8 | 361.4 | 2025-12-09 15:56:34 |
| Global Health Ltd. | MEDANTA | 1159.9 | 1184 | 1145.6 | 1159.9 | 1170.4 | 10.50 | 0.91 | 302714 | 35.43 | 1513.9 | 390.55 | 2025-12-09 15:56:35 |
| GMR Airports Ltd. | GMRAIRPORT | 98 | 100.99 | 98 | 98.71 | 100.41 | 1.70 | 1.72 | 22493544 | 225.86 | 110.36 | 33.35 | 2025-12-09 15:59:46 |
| Godrej Industries Ltd. | GODREJIND | 1014 | 1021 | 1000.1 | 1014.2 | 1018.3 | 4.10 | 0.40 | 45295 | 4.61 | 1390 | 395 | 2025-12-09 15:54:30 |
| Godrej Properties Ltd. | GODREJPROP | 1970 | 2051.4 | 1952 | 1975.1 | 2043 | 67.90 | 3.44 | 1296198 | 264.81 | 3402.7 | 1005 | 2025-12-09 15:57:58 |
| Grindwell Norton Ltd. | GRINDWELL | 1525 | 1622 | 1505.9 | 1536.9 | 1602.8 | 65.90 | 4.29 | 38681 | 6.20 | 2960 | 1356.05 | 2025-12-09 15:58:33 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3301 | 3540.5 | 3229.5 | 3317.9 | 3485.4 | 167.50 | 5.05 | 157190 | 54.79 | 4880.95 | 2476 | 2025-12-09 15:54:35 |
| Gujarat Gas Ltd. | GUJGASLTD | 400.9 | 403.5 | 395.6 | 400.4 | 398.4 | -2.00 | -0.50 | 230162 | 9.17 | 689.95 | 360.25 | 2025-12-09 15:54:11 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2548.5 | 2565 | 2510 | 2551.5 | 2558.9 | 7.40 | 0.29 | 809645 | 207.18 | 5934.5 | 1589.5 | 2025-12-09 15:55:16 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 445.15 | 453.9 | 442.3 | 445.95 | 448.75 | 2.80 | 0.63 | 6794529 | 304.90 | 594.8 | 200.05 | 2025-12-09 15:56:26 |
| Hindustan Zinc Ltd. | HINDZINC | 489 | 494.8 | 482 | 490.45 | 491.45 | 1.00 | 0.20 | 2767639 | 136.02 | 807.7 | 262.65 | 2025-12-09 15:59:31 |
| Hitachi Energy India Ltd. | POWERINDIA | 19045 | 19700 | 18670 | 19040 | 19500 | 460.00 | 2.42 | 218199 | 425.49 | 22840 | 2840.1 | 2025-12-09 15:59:00 |
| Honeywell Automation India Ltd. | HONAUT | 34250 | 34525 | 34100 | 34250 | 34190 | -60.00 | -0.18 | 2974 | 10.17 | 59994 | 31025 | 2025-12-09 15:55:51 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 616.25 | 631.25 | 614.9 | 616.25 | 623.6 | 7.35 | 1.19 | 1276946 | 79.63 | 796.8 | 380.7 | 2025-12-09 15:59:02 |
| IDBI Bank Ltd. | IDBI | 94.5 | 95.93 | 92.52 | 94.78 | 95.37 | 0.59 | 0.62 | 9616176 | 91.71 | 107.9 | 38.65 | 2025-12-09 15:59:59 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 78.9 | 81.15 | 78.34 | 79.12 | 80.91 | 1.79 | 2.26 | 24746063 | 200.22 | 100.7 | 43.05 | 2025-12-09 15:59:30 |
| Indian Bank | INDIANB | 779.1 | 795.9 | 766.05 | 779.1 | 793.9 | 14.80 | 1.90 | 2041877 | 162.10 | 894.85 | 173 | 2025-12-09 15:59:18 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 661.3 | 671.5 | 658.3 | 661.3 | 669.95 | 8.65 | 1.31 | 711148 | 47.64 | 1138.9 | 557.1 | 2025-12-09 15:56:10 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 131 | 134.98 | 129.11 | 131.21 | 134.46 | 3.25 | 2.48 | 10090650 | 135.68 | 2025-12-09 15:59:56 | ||
| Indraprastha Gas Ltd. | IGL | 184.49 | 186.8 | 183.01 | 185.02 | 183.64 | -1.38 | -0.75 | 983993 | 18.07 | 570.35 | 172 | 2025-12-09 15:59:52 |
| Indus Towers Ltd. | INDUSTOWER | 400.9 | 404.95 | 396.5 | 403 | 403.05 | 0.05 | 0.01 | 5453366 | 219.80 | 460.35 | 135.15 | 2025-12-09 15:57:28 |
| Ipca Laboratories Ltd. | IPCALAB | 1430 | 1469.9 | 1395 | 1447.7 | 1451 | 3.30 | 0.23 | 196937 | 28.58 | 1755.9 | 669.8 | 2025-12-09 15:56:35 |
| ITC Hotels Ltd. | ITCHOTELS | 204.8 | 205.39 | 194 | 205.45 | 199.02 | -6.43 | -3.13 | 9405038 | 187.18 | 2025-12-09 15:59:42 | ||
| Jindal Stainless Ltd. | JSL | 768 | 775 | 748 | 766.85 | 773.95 | 7.10 | 0.93 | 538870 | 41.71 | 848 | 115.9 | 2025-12-09 15:56:23 |
| JK Cement Ltd. | JKCEMENT | 5507.5 | 5590 | 5370 | 5507.5 | 5548 | 40.50 | 0.74 | 118140 | 65.54 | 7565.5 | 2425.25 | 2025-12-09 15:53:21 |
| JSW Energy Ltd. | JSWENERGY | 453.5 | 456.9 | 442.7 | 453.85 | 451.2 | -2.65 | -0.58 | 21783593 | 982.88 | 804.9 | 204.65 | 2025-12-09 15:59:47 |
| JSW Infrastructure Ltd. | JSWINFRA | 264.2 | 267.9 | 258.1 | 262.95 | 266.4 | 3.45 | 1.31 | 1269983 | 33.83 | 2025-12-09 15:59:19 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 580 | 588.45 | 575 | 584.2 | 583.5 | -0.70 | -0.12 | 740390 | 43.20 | 796.75 | 412.1 | 2025-12-09 15:49:39 |
| K.P.R. Mill Ltd. | KPRMILL | 965 | 981.1 | 940 | 973.8 | 977.6 | 3.80 | 0.39 | 191780 | 18.75 | 1389 | 479.45 | 2025-12-09 15:57:43 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1031 | 1048.8 | 1024.1 | 1041.8 | 1043.5 | 1.70 | 0.16 | 363253 | 37.91 | 1578.7 | 758.7 | 2025-12-09 15:56:35 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 470 | 475.8 | 459.05 | 475.05 | 473.35 | -1.70 | -0.36 | 2486218 | 117.69 | 795.4 | 69 | 2025-12-09 15:59:31 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 222 | 224.5 | 220.05 | 221.85 | 221.91 | 0.06 | 0.03 | 389814 | 8.65 | 355 | 218.2 | 2025-12-09 15:56:35 |
| KEI Industries Ltd. | KEI | 4051.1 | 4090 | 3987 | 4095.2 | 4073 | -22.20 | -0.54 | 167542 | 68.24 | 5039.7 | 1337 | 2025-12-09 15:59:15 |
| KPIT Technologies Ltd. | KPITTECH | 1208 | 1223 | 1194 | 1220.5 | 1206.1 | -14.40 | -1.18 | 547606 | 66.05 | 1928.7 | 521.05 | 2025-12-09 15:58:10 |
| L&T Finance Ltd. | LTF | 298 | 310.2 | 294.8 | 299.3 | 307.3 | 8.00 | 2.67 | 8915028 | 273.96 | 314 | 72 | 2025-12-09 15:59:55 |
| L&T Technology Services Ltd. | LTTS | 4539.4 | 4570 | 4428.4 | 4540.1 | 4548.9 | 8.80 | 0.19 | 123394 | 56.13 | 6000 | 3215.85 | 2025-12-09 15:56:10 |
| Laurus Labs Ltd. | LAURUSLABS | 1003.2 | 1026.9 | 985.9 | 1004.1 | 1021.4 | 17.30 | 1.72 | 1464780 | 149.61 | 1040.2 | 278.85 | 2025-12-09 15:59:53 |
| LIC Housing Finance Ltd. | LICHSGFIN | 522.4 | 535.9 | 518.55 | 522.8 | 533.2 | 10.40 | 1.99 | 1208513 | 64.44 | 826.75 | 315.1 | 2025-12-09 15:53:28 |
| Linde India Ltd. | LINDEINDIA | 5849 | 5944.5 | 5765 | 5854 | 5923 | 69.00 | 1.18 | 20289 | 12.02 | 9935.05 | 2933 | 2025-12-09 15:59:16 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1215 | 1252.9 | 1185.7 | 1219.5 | 1240 | 20.50 | 1.68 | 364185 | 45.16 | 1612 | 492 | 2025-12-09 15:56:40 |
| Lodha Developers Ltd. | LODHA | 1072 | 1078.5 | 1056.2 | 1072 | 1076 | 4.00 | 0.37 | 1064805 | 114.57 | 1649.95 | 355.5 | 2025-12-09 15:59:32 |
| Lupin Ltd. | LUPIN | 2070 | 2073 | 2036.7 | 2070.7 | 2051.8 | -18.90 | -0.91 | 948623 | 194.64 | 2402.9 | 623 | 2025-12-09 15:58:50 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 350.9 | 354.75 | 344 | 351.4 | 353.4 | 2.00 | 0.57 | 3206538 | 113.32 | 387 | 176.1 | 2025-12-09 15:59:08 |
| Mankind Pharma Ltd. | MANKIND | 2172 | 2189.6 | 2160.3 | 2185.5 | 2180.4 | -5.10 | -0.23 | 194411 | 42.39 | 3054.8 | 1242 | 2025-12-09 15:58:28 |
| Max Financial Services Ltd. | MFSL | 1705 | 1705 | 1665.1 | 1695.3 | 1690.9 | -4.40 | -0.26 | 471550 | 79.73 | 1751.4 | 599.1 | 2025-12-09 15:54:12 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1079.4 | 1079.9 | 1061.1 | 1079.4 | 1074.7 | -4.70 | -0.44 | 2945816 | 316.59 | 1314.3 | 354.1 | 2025-12-09 15:59:14 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2460 | 2505 | 2405.2 | 2483.7 | 2489.1 | 5.40 | 0.22 | 1499888 | 373.34 | 5860 | 278.55 | 2025-12-09 15:59:19 |
| Metro Brands Ltd. | METROBRAND | 1090 | 1110 | 1082.2 | 1100.5 | 1085.4 | -15.10 | -1.37 | 26908 | 2.92 | 1430 | 736.05 | 2025-12-09 15:56:35 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 44.8 | 45.12 | 43.86 | 44.8 | 44.75 | -0.05 | -0.11 | 4165860 | 18.64 | 80 | 36.66 | 2025-12-09 15:59:05 |
| Mphasis Ltd. | MPHASIS | 2890 | 2919.1 | 2841.8 | 2896.8 | 2878.8 | -18.00 | -0.62 | 368244 | 106.01 | 3237.95 | 1660.05 | 2025-12-09 15:59:00 |
| MRF Ltd. | MRF | 153490 | 153490 | 151600 | 153500 | 152345 | -1155.00 | -0.75 | 3580 | 54.54 | 163600 | 78689.95 | 2025-12-09 15:49:38 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3753.1 | 3767.6 | 3712 | 3775.7 | 3742.1 | -33.60 | -0.89 | 668721 | 250.24 | 3833 | 911.25 | 2025-12-09 15:55:33 |
| NHPC Ltd. | NHPC | 76.2 | 76.63 | 75.05 | 76.43 | 76.47 | 0.04 | 0.05 | 8071171 | 61.72 | 118.4 | 33.35 | 2025-12-09 15:59:45 |
| NMDC Ltd. | NMDC | 74.45 | 75.21 | 73.22 | 74.66 | 74.83 | 0.17 | 0.23 | 10618027 | 79.45 | 286.35 | 59.53 | 2025-12-09 15:59:38 |
| NTPC Green Energy Ltd. | NTPCGREEN | 90 | 91.28 | 88.5 | 90.27 | 90.83 | 0.56 | 0.62 | 3418480 | 31.05 | 2025-12-09 15:59:58 | ||
| Oberoi Realty Ltd. | OBEROIRLTY | 1612.9 | 1650 | 1611 | 1610 | 1628 | 18.00 | 1.12 | 776484 | 126.41 | 2343.65 | 790.1 | 2025-12-09 15:47:19 |
| Oil India Ltd. | OIL | 401.1 | 406.15 | 398 | 403.95 | 401.9 | -2.05 | -0.51 | 3705448 | 148.92 | 767.9 | 167.85 | 2025-12-09 15:57:17 |
| One97 Communications Ltd. | PAYTM | 1314.8 | 1321.5 | 1288.6 | 1321 | 1316.7 | -4.30 | -0.33 | 2744749 | 361.40 | 1381.8 | 310 | 2025-12-09 15:57:53 |
| Oracle Financial Services Software Ltd. | OFSS | 7970.5 | 8088.5 | 7915.5 | 8026 | 8062 | 36.00 | 0.45 | 82888 | 66.82 | 13220 | 2883.25 | 2025-12-09 15:52:17 |
| Page Industries Ltd. | PAGEIND | 37230 | 37390 | 36705 | 37235 | 37195 | -40.00 | -0.11 | 16225 | 60.35 | 54349.1 | 33814.85 | 2025-12-09 15:54:48 |
| Patanjali Foods Ltd. | PATANJALI | 547.85 | 548.4 | 536.15 | 547.85 | 539 | -8.85 | -1.62 | 7237663 | 390.11 | 2011 | 521 | 2025-12-09 15:59:39 |
| PB Fintech Ltd. | POLICYBZR | 1913 | 1964.2 | 1873 | 1913.9 | 1957.3 | 43.40 | 2.27 | 2321894 | 454.46 | 2246.9 | 356.2 | 2025-12-09 15:57:26 |
| Persistent Systems Ltd. | PERSISTENT | 6336.5 | 6358 | 6217 | 6347 | 6302 | -45.00 | -0.71 | 482730 | 304.22 | 8900 | 3092.05 | 2025-12-09 15:56:25 |
| Petronet LNG Ltd. | PETRONET | 270.4 | 270.7 | 266.5 | 270.8 | 269.25 | -1.55 | -0.57 | 2495347 | 67.19 | 384.2 | 193.55 | 2025-12-09 15:59:17 |
| PI Industries Ltd. | PIIND | 3300.1 | 3354.8 | 3260.2 | 3329.7 | 3343 | 13.30 | 0.40 | 223733 | 74.79 | 4804.05 | 2868.9 | 2025-12-09 15:56:27 |
| Polycab India Ltd. | POLYCAB | 7025 | 7214.5 | 6932 | 7025 | 7194 | 169.00 | 2.41 | 222653 | 160.18 | 7903 | 2310 | 2025-12-09 15:58:47 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 447 | 459 | 441.3 | 446.65 | 455.3 | 8.65 | 1.94 | 1095234 | 49.87 | 570.4 | 243 | 2025-12-09 15:59:31 |
| Premier Energies Ltd. | PREMIERENE | 863.95 | 880.95 | 849.4 | 869.7 | 869.55 | -0.15 | -0.02 | 1779517 | 154.74 | 2025-12-09 15:59:32 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1600 | 1648.8 | 1588.1 | 1610 | 1632.9 | 22.90 | 1.42 | 488428 | 79.76 | 2074.8 | 391 | 2025-12-09 15:55:08 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 12726 | 12726 | 12471 | 12726 | 12598 | -128.00 | -1.01 | 5491 | 6.92 | 18490 | 12105.6 | 2025-12-09 15:59:14 |
| Rail Vikas Nigam Ltd. | RVNL | 304 | 313.7 | 301.2 | 307.15 | 312.7 | 5.55 | 1.81 | 4741731 | 148.27 | 647 | 30.55 | 2025-12-09 15:59:25 |
| SBI Cards And Payment Services Ltd. | SBICARD | 866.55 | 868.75 | 856.45 | 870.1 | 865.35 | -4.75 | -0.55 | 419540 | 36.30 | 1028.65 | 647.95 | 2025-12-09 15:59:59 |
| Schaeffler India Ltd. | SCHAEFFLER | 3800.1 | 3925 | 3759.8 | 3793.3 | 3863.6 | 70.30 | 1.85 | 122674 | 47.40 | 4951 | 2555.55 | 2025-12-09 15:56:50 |
| SJVN Ltd. | SJVN | 71.25 | 77.2 | 70 | 71.24 | 73.8 | 2.56 | 3.59 | 5613560 | 41.43 | 170.5 | 27.9 | 2025-12-09 15:59:52 |
| SKF India Ltd. | SKFINDIA | 1805.1 | 1825.1 | 1785 | 1805.1 | 1810 | 4.90 | 0.27 | 63845 | 11.56 | 7350 | 1785 | 2025-12-09 15:59:54 |
| Solar Industries India Ltd. | SOLARINDS | 12315 | 12616 | 12210 | 12436 | 12588 | 152.00 | 1.22 | 127407 | 160.38 | 17820 | 3110 | 2025-12-09 15:55:56 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 485 | 487.15 | 476 | 486.35 | 479.15 | -7.20 | -1.48 | 1515002 | 72.59 | 768.65 | 380 | 2025-12-09 15:59:42 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 461.7 | 471.9 | 456.55 | 461.7 | 470.4 | 8.70 | 1.88 | 999170 | 47.00 | 780 | 327.3 | 2025-12-09 15:54:47 |
| Steel Authority Of India Ltd. | SAIL | 129 | 129.92 | 126.8 | 129.75 | 129.15 | -0.60 | -0.46 | 11367505 | 146.81 | 175.35 | 73.2 | 2025-12-09 15:59:56 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 450 | 460.35 | 447 | 452.35 | 454.5 | 2.15 | 0.48 | 198502 | 9.02 | 665 | 341.8 | 2025-12-09 15:51:18 |
| Sun TV Network Ltd. | SUNTV | 541.85 | 562.35 | 533.8 | 546.55 | 557.25 | 10.70 | 1.96 | 290080 | 16.16 | 921 | 393.8 | 2025-12-09 15:59:56 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4719.8 | 4777 | 4637.9 | 4719.2 | 4722.8 | 3.60 | 0.08 | 68086 | 32.16 | 5535.85 | 1976.25 | 2025-12-09 15:57:54 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 916.6 | 945.95 | 906.6 | 922.7 | 939.65 | 16.95 | 1.84 | 91678 | 8.61 | 1505.95 | 800.1 | 2025-12-09 15:44:44 |
| Supreme Industries Ltd. | SUPREMEIND | 3348 | 3348.4 | 3301.4 | 3348.4 | 3329.6 | -18.80 | -0.56 | 77489 | 25.80 | 6460 | 1820 | 2025-12-09 15:52:23 |
| Suzlon Energy Ltd. | SUZLON | 51.99 | 52.77 | 51 | 51.78 | 52.55 | 0.77 | 1.49 | 64804664 | 340.55 | 86.04 | 6.6 | 2025-12-09 16:00:00 |
| Syngene International Ltd. | SYNGENE | 628 | 635 | 623.65 | 632.15 | 627.15 | -5.00 | -0.79 | 194493 | 12.20 | 960.6 | 535.1 | 2025-12-09 15:56:35 |
| Tata Chemicals Ltd. | TATACHEM | 762.4 | 763.2 | 747 | 762.95 | 749.4 | -13.55 | -1.78 | 636614 | 47.71 | 1247.35 | 747 | 2025-12-09 15:59:47 |
| Tata Communications Ltd. | TATACOMM | 1810.2 | 1823.5 | 1781.1 | 1811.8 | 1806.4 | -5.40 | -0.30 | 301851 | 54.53 | 2175 | 1070.35 | 2025-12-09 15:58:13 |
| Tata Elxsi Ltd. | TATAELXSI | 5034 | 5035 | 4948 | 5034.5 | 4979.5 | -55.00 | -1.09 | 146223 | 72.81 | 10760 | 4700 | 2025-12-09 15:59:29 |
| Tata Investment Corporation Ltd. | TATAINVEST | 719.8 | 723.95 | 704.55 | 716.45 | 717.35 | 0.90 | 0.13 | 630809 | 45.25 | 11847 | 704.1 | 2025-12-09 15:59:40 |
| Tata Technologies Ltd. | TATATECH | 650.1 | 655.55 | 641 | 650.85 | 652.1 | 1.25 | 0.19 | 528621 | 34.47 | 2025-12-09 15:59:34 | ||
| The Federal Bank Ltd. | FEDERALBNK | 256.45 | 263.2 | 255.6 | 257.45 | 260.85 | 3.40 | 1.32 | 11474245 | 299.31 | 263.2 | 105.2 | 2025-12-09 15:59:31 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 795.4 | 817 | 775 | 795.55 | 811.8 | 16.25 | 2.04 | 97096 | 7.88 | 1187 | 104 | 2025-12-09 15:56:34 |
| The Indian Hotels Company Ltd. | INDHOTEL | 719.4 | 729.8 | 707.8 | 718.1 | 727.75 | 9.65 | 1.34 | 3074691 | 223.76 | 894.9 | 263.35 | 2025-12-09 15:56:34 |
| The New India Assurance Company Ltd. | NIACL | 156.29 | 159.83 | 154.13 | 156.29 | 159.17 | 2.88 | 1.84 | 282674 | 4.50 | 324.7 | 82.5 | 2025-12-09 15:55:13 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1700 | 1753 | 1698.5 | 1721.1 | 1739.2 | 18.10 | 1.05 | 518714 | 90.21 | 4137 | 1186.4 | 2025-12-09 15:48:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 995.9 | 1004.9 | 980.9 | 995.9 | 999.5 | 3.60 | 0.36 | 88320 | 8.83 | 1209 | 634.05 | 2025-12-09 15:56:35 |
| Thermax Ltd. | THERMAX | 2805.6 | 2892.4 | 2745.1 | 2805.6 | 2833.7 | 28.10 | 1.00 | 59508 | 16.86 | 5839.95 | 1830.65 | 2025-12-09 15:59:07 |
| Timken India Ltd. | TIMKEN | 2985 | 3077.3 | 2940.1 | 3015.3 | 3031.5 | 16.20 | 0.54 | 58914 | 17.86 | 4817.9 | 2202 | 2025-12-09 15:48:46 |
| Torrent Power Ltd. | TORNTPOWER | 1250 | 1263.4 | 1231.7 | 1255.1 | 1259 | 3.90 | 0.31 | 249340 | 31.39 | 2037 | 430.85 | 2025-12-09 15:55:16 |
| Tube Investments of India Ltd. | TIINDIA | 2572.4 | 2665.1 | 2536.6 | 2566.8 | 2655.4 | 88.60 | 3.45 | 675085 | 179.26 | 4810.8 | 2034.05 | 2025-12-09 15:58:24 |
| Union Bank Of India | UNIONBANK | 147.45 | 150.75 | 145.87 | 148.36 | 150.43 | 2.07 | 1.40 | 13392204 | 201.46 | 172.5 | 38.3 | 2025-12-09 15:58:26 |
| United Breweries Ltd. | UBL | 1666 | 1682.9 | 1616 | 1676.4 | 1659.4 | -17.00 | -1.01 | 415828 | 69.00 | 2299.7 | 1353.5 | 2025-12-09 15:58:20 |
| UNO Minda Ltd. | UNOMINDA | 1251.1 | 1253.5 | 1228.1 | 1258.2 | 1231.7 | -26.50 | -2.11 | 842281 | 103.74 | 1382 | 435 | 2025-12-09 15:57:28 |
| UPL Ltd. | UPL | 740 | 741.65 | 729.6 | 739.85 | 739.7 | -0.15 | -0.02 | 2172777 | 160.72 | 807 | 451.85 | 2025-12-09 15:58:14 |
| Vedant Fashions Ltd. | MANYAVAR | 585 | 616.9 | 580.4 | 588.65 | 610.05 | 21.40 | 3.64 | 213318 | 13.01 | 1512 | 580.4 | 2025-12-09 15:58:51 |
| Vishal Mega Mart Ltd. | VMM | 128.7 | 131.75 | 125.32 | 130.01 | 131.07 | 1.06 | 0.82 | 14803420 | 194.03 | 2025-12-09 15:59:42 | ||
| Vodafone Idea Ltd. | IDEA | 10.3 | 10.81 | 10.1 | 10.29 | 10.74 | 0.45 | 4.37 | 889952074 | 955.81 | 19.18 | 5.7 | 2025-12-09 15:59:58 |
| Voltas Ltd. | VOLTAS | 1315 | 1339.9 | 1310 | 1322.5 | 1335.9 | 13.40 | 1.01 | 529692 | 70.76 | 1944.9 | 737.2 | 2025-12-09 15:59:19 |
| Waaree Energies Ltd. | WAAREEENER | 2884.4 | 2919 | 2825 | 2884.1 | 2909.5 | 25.40 | 0.88 | 1094866 | 318.55 | 2025-12-09 15:59:47 | ||
| Yes Bank Ltd. | YESBANK | 21.79 | 22.18 | 21.58 | 21.9 | 22.02 | 0.12 | 0.55 | 75695676 | 166.68 | 32.85 | 14.4 | 2025-12-09 15:59:54 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 93.84 | 94.08 | 91.64 | 93.67 | 92.73 | -0.94 | -1.00 | 7585367 | 70.34 | 292 | 89.32 | 2025-12-09 15:59:53 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14580 | 14699 | 14250 | 14717 | 14401 | -316.00 | -2.15 | 26692 | 38.44 | 18250 | 8638.55 | 2025-12-09 15:50:28 |