Select Exchange & Index:
NIFTYMIDSMALL400
20257.80
updated on: 20-May-2026 [11:59]
Advances - 161 |
Declines - 289 |
Unchanged - 2
Overview
| Open | 20153.15 | Prev. Close | 20264.65 |
|---|---|---|---|
| Day High | 20271.95 | 52 Week High | 20886.30 |
| Day Low | 20064.55 | 52 Week Low | 17390.85 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aavas Financiers Ltd. | 1336.4 | 1340.4 | 4.00 | 0.30 |
| Action Construction Equipment Ltd. | 881.95 | 896.4 | 14.45 | 1.64 |
| Aegis Logistics Ltd. | 700.5 | 718 | 17.50 | 2.50 |
| Aegis Vopak Terminals Ltd. | 199.1 | 199.44 | 0.34 | 0.17 |
| Alkyl Amines Chemicals Ltd. | 1766.3 | 1781 | 14.70 | 0.83 |
| Anupam Rasayan India Ltd. | 1361.4 | 1368.1 | 6.70 | 0.49 |
| Apar Industries Ltd. | 12327 | 12663 | 336.00 | 2.73 |
| Apollo Tyres Ltd. | 371.9 | 375.55 | 3.65 | 0.98 |
| Ashok Leyland Ltd. | 151.38 | 152.25 | 0.87 | 0.57 |
| Astral Ltd. | 1448.9 | 1449.2 | 0.30 | 0.02 |
| Astrazeneca Pharma India Ltd. | 8695.5 | 8735 | 39.50 | 0.45 |
| Aurobindo Pharma Ltd. | 1512.8 | 1521.3 | 8.50 | 0.56 |
| Balaji Amines Ltd. | 1708.8 | 1769.1 | 60.30 | 3.53 |
| Balkrishna Industries Ltd. | 2128 | 2153.4 | 25.40 | 1.19 |
| Balrampur Chini Mills Ltd. | 550.45 | 550.55 | 0.10 | 0.02 |
| Bank Of Maharashtra | 78.34 | 78.44 | 0.10 | 0.13 |
| BEML Ltd. | 1826.4 | 1842.6 | 16.20 | 0.89 |
| Bharat Forge Ltd. | 1857.3 | 1894.2 | 36.90 | 1.99 |
| Bharat Heavy Electricals Ltd. | 401.1 | 402.1 | 1.00 | 0.25 |
| Biocon Ltd. | 428.15 | 431.3 | 3.15 | 0.74 |
| BLS International Services Ltd. | 262 | 277.85 | 15.85 | 6.05 |
| Brigade Enterprises Ltd. | 661.4 | 676 | 14.60 | 2.21 |
| CCL Products (India) Ltd. | 1089.4 | 1099.8 | 10.40 | 0.95 |
| Century Plyboards (India) Ltd. | 767.05 | 771.7 | 4.65 | 0.61 |
| Cera Sanitaryware Ltd. | 5773.5 | 5832.5 | 59.00 | 1.02 |
| CG Power and Industrial Solutions Ltd. | 819.4 | 838.45 | 19.05 | 2.32 |
| Chennai Petroleum Corporation Ltd. | 982.4 | 1000 | 17.60 | 1.79 |
| Choice International Ltd. | 659 | 663.8 | 4.80 | 0.73 |
| CIE Automotive India Ltd. | 464.55 | 467.35 | 2.80 | 0.60 |
| Coforge Ltd. | 1412 | 1427.5 | 15.50 | 1.10 |
| Colgate-Palmolive (India) Ltd. | 2188.3 | 2188.5 | 0.20 | 0.01 |
| CRISIL Ltd. | 4115.9 | 4194.5 | 78.60 | 1.91 |
| Cummins India Ltd. | 5254 | 5363.5 | 109.50 | 2.08 |
| Cyient Ltd. | 905.85 | 907.8 | 1.95 | 0.22 |
| Data Patterns (India) Ltd. | 3634.5 | 3818.1 | 183.60 | 5.05 |
| DCM Shriram Ltd. | 1098.4 | 1105 | 6.60 | 0.60 |
| Deepak Nitrite Ltd. | 1805.8 | 1811.3 | 5.50 | 0.30 |
| E.I.D. - Parry (India) Ltd. | 790.55 | 796.6 | 6.05 | 0.77 |
| Easy Trip Planners Ltd. | 7.97 | 8.07 | 0.10 | 1.25 |
| eClerx Services Ltd. | 1553.8 | 1558 | 4.20 | 0.27 |
| Elecon Engineering Company Ltd. | 485.15 | 487.5 | 2.35 | 0.48 |
| Elgi Equipments Ltd. | 541.1 | 550.75 | 9.65 | 1.78 |
| Emcure Pharmaceuticals Ltd. | 1710.2 | 1739.6 | 29.40 | 1.72 |
| Emmvee Photovoltaic Power Ltd. | 260.15 | 265.55 | 5.40 | 2.08 |
| Endurance Technologies Ltd. | 2545.2 | 2550 | 4.80 | 0.19 |
| Eris Lifesciences Ltd. | 1336.2 | 1378 | 41.80 | 3.13 |
| Escorts Kubota Ltd. | 2890.8 | 2891 | 0.20 | 0.01 |
| Fine Organic Industries Ltd. | 4567.2 | 4716.3 | 149.10 | 3.26 |
| Finolex Industries Ltd. | 165.86 | 166.85 | 0.99 | 0.60 |
| Firstsource Solutions Ltd. | 242.06 | 247.73 | 5.67 | 2.34 |
| Fortis Healthcare Ltd. | 960.55 | 967.45 | 6.90 | 0.72 |
| GE Vernova T&D India Ltd. | 4385.3 | 4605.8 | 220.50 | 5.03 |
| Gillette India Ltd. | 7662.5 | 7695.5 | 33.00 | 0.43 |
| GMR Airports Ltd. | 94.21 | 94.75 | 0.54 | 0.57 |
| Godawari Power And Ispat Ltd. | 290.55 | 313.8 | 23.25 | 8.00 |
| Godrej Agrovet Ltd. | 572.45 | 574.55 | 2.10 | 0.37 |
| Godrej Properties Ltd. | 1715.4 | 1716.4 | 1.00 | 0.06 |
| Grindwell Norton Ltd. | 1877.9 | 1933.4 | 55.50 | 2.96 |
| Gujarat Pipavav Port Ltd. | 152.15 | 152.5 | 0.35 | 0.23 |
| Happiest Minds Technologies Ltd. | 360.55 | 375.4 | 14.85 | 4.12 |
| Happy Forgings Ltd. | 1371.9 | 1400 | 28.10 | 2.05 |
| HBL Engineering Ltd. | 752.2 | 757.25 | 5.05 | 0.67 |
| Hexaware Technologies Ltd. | 510.55 | 515 | 4.45 | 0.87 |
| HFCL Ltd. | 138.17 | 140.2 | 2.03 | 1.47 |
| Himadri Speciality Chemical Ltd. | 563.75 | 577.8 | 14.05 | 2.49 |
| Hindustan Petroleum Corporation Ltd. | 371 | 379.95 | 8.95 | 2.41 |
| Hitachi Energy India Ltd. | 33360 | 34205 | 845.00 | 2.53 |
| Honeywell Automation India Ltd. | 29075 | 29975 | 900.00 | 3.10 |
| IDBI Bank Ltd. | 73.56 | 74.22 | 0.66 | 0.90 |
| IIFL Finance Ltd. | 460.8 | 461.95 | 1.15 | 0.25 |
| Indiamart Intermesh Ltd. | 1982.6 | 1983 | 0.40 | 0.02 |
| Indian Bank | 817.1 | 817.2 | 0.10 | 0.01 |
| Indian Energy Exchange Ltd. | 125.48 | 125.66 | 0.18 | 0.14 |
| Indigo Paints Ltd. | 955.75 | 976.3 | 20.55 | 2.15 |
| Intellect Design Arena Ltd. | 697.1 | 699.1 | 2.00 | 0.29 |
| International Gemological Institute Ltd. | 332.7 | 336.1 | 3.40 | 1.02 |
| Jaiprakash Power Ventures Ltd. | 18.84 | 18.92 | 0.08 | 0.42 |
| JBM Auto Ltd. | 622.95 | 643.5 | 20.55 | 3.30 |
| Jindal Stainless Ltd. | 739.2 | 740 | 0.80 | 0.11 |
| JK Lakshmi Cement Ltd. | 644.6 | 647.2 | 2.60 | 0.40 |
| Jubilant Ingrevia Ltd. | 726.35 | 733.55 | 7.20 | 0.99 |
| KEC International Ltd. | 469.4 | 471.05 | 1.65 | 0.35 |
| KEI Industries Ltd. | 5082.4 | 5111.8 | 29.40 | 0.58 |
| KNR Constructions Ltd. | 126.76 | 128.49 | 1.73 | 1.36 |
| KPIT Technologies Ltd. | 743.7 | 750.8 | 7.10 | 0.95 |
| Krishna Institute of Medical Sciences Ltd | 741.05 | 755.35 | 14.30 | 1.93 |
| L&T Technology Services Ltd. | 3554.6 | 3578 | 23.40 | 0.66 |
| Latent View Analytics Ltd. | 325.25 | 326.15 | 0.90 | 0.28 |
| Laurus Labs Ltd. | 1344.9 | 1356.6 | 11.70 | 0.87 |
| Laxmi Organic Industries Ltd. | 156.74 | 158.35 | 1.61 | 1.03 |
| Mahanagar Gas Ltd. | 1059.4 | 1060 | 0.60 | 0.06 |
| Mahindra Lifespace Developers Ltd. | 328.9 | 330.2 | 1.30 | 0.40 |
| Manappuram Finance Ltd. | 315.3 | 316.35 | 1.05 | 0.33 |
| Mangalore Refinery And Petrochemicals Ltd. | 145.57 | 149.31 | 3.74 | 2.57 |
| Mankind Pharma Ltd. | 2492.6 | 2553.7 | 61.10 | 2.45 |
| Max Financial Services Ltd. | 1617.9 | 1618.5 | 0.60 | 0.04 |
| Metropolis Healthcare Ltd. | 508.4 | 511.5 | 3.10 | 0.61 |
| Minda Corporation Ltd. | 520.2 | 524.75 | 4.55 | 0.87 |
| Mphasis Ltd. | 2220.5 | 2224.8 | 4.30 | 0.19 |
| MTAR Technologies Ltd. | 6810 | 7134 | 324.00 | 4.76 |
| Multi Commodity Exchange Of India Ltd. | 3414.7 | 3416.1 | 1.40 | 0.04 |
| Narayana Hrudayalaya Ltd. | 1884.1 | 1917 | 32.90 | 1.75 |
| Natco Pharma Ltd. | 1130.9 | 1155.5 | 24.60 | 2.18 |
| National Aluminium Company Ltd. | 398.95 | 401.05 | 2.10 | 0.53 |
| Nava Ltd. | 602.85 | 626.6 | 23.75 | 3.94 |
| Netweb Technologies India Ltd. | 3746.4 | 3795 | 48.60 | 1.30 |
| Nippon Life India Asset Management Ltd. | 1082.2 | 1085 | 2.80 | 0.26 |
| Niva Bupa Health Insurance Company Ltd. | 81.01 | 81.13 | 0.12 | 0.15 |
| Oil India Ltd. | 501.7 | 506 | 4.30 | 0.86 |
| Olectra Greentech Ltd. | 1219.6 | 1249.1 | 29.50 | 2.42 |
| One97 Communications Ltd. | 1121.4 | 1135.3 | 13.90 | 1.24 |
| Oracle Financial Services Software Ltd. | 9646 | 9778 | 132.00 | 1.37 |
| PB Fintech Ltd. | 1804.8 | 1828.3 | 23.50 | 1.30 |
| PCBL Chemical Ltd. | 273.55 | 294.5 | 20.95 | 7.66 |
| Persistent Systems Ltd. | 5066.3 | 5103 | 36.70 | 0.72 |
| Piramal Pharma Ltd. | 173.23 | 173.36 | 0.13 | 0.08 |
| Polycab India Ltd. | 9162.5 | 9192 | 29.50 | 0.32 |
| Praj Industries Ltd. | 386.05 | 387.7 | 1.65 | 0.43 |
| Premier Energies Ltd. | 983.1 | 990.9 | 7.80 | 0.79 |
| Prince Pipes and Fittings Ltd. | 269.15 | 280.6 | 11.45 | 4.25 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9706 | 9774 | 68.00 | 0.70 |
| Railtel Corporation Of India Ltd. | 317.35 | 318.5 | 1.15 | 0.36 |
| Raymond Ltd. | 520.05 | 537.6 | 17.55 | 3.37 |
| Redington Ltd. | 221.24 | 225.11 | 3.87 | 1.75 |
| RR Kabel Ltd. | 1918.9 | 1940.4 | 21.50 | 1.12 |
| Safari Industries (India) Ltd. | 1426.9 | 1476 | 49.10 | 3.44 |
| Sagility Ltd. | 42.17 | 43.03 | 0.86 | 2.04 |
| Sai Life Sciences Ltd. | 1125.4 | 1126.2 | 0.80 | 0.07 |
| Sarda Energy & Minerals Ltd. | 537.95 | 552.6 | 14.65 | 2.72 |
| Saregama India Ltd. | 394.3 | 408.6 | 14.30 | 3.63 |
| Schaeffler India Ltd. | 3987.8 | 4017.6 | 29.80 | 0.75 |
| Schneider Electric Infrastructure Ltd. | 1244.7 | 1262.5 | 17.80 | 1.43 |
| Shree Renuka Sugars Ltd. | 23.6 | 24.16 | 0.56 | 2.37 |
| Shyam Metalics And Energy Ltd. | 905.5 | 910.1 | 4.60 | 0.51 |
| SKF India Ltd. | 1648.8 | 1656.1 | 7.30 | 0.44 |
| Solar Industries India Ltd. | 18116 | 18167 | 51.00 | 0.28 |
| Sona BLW Precision Forgings Ltd. | 579.75 | 580.45 | 0.70 | 0.12 |
| Sterlite Technologies Ltd. | 400.9 | 401.25 | 0.35 | 0.09 |
| Sun Pharma Advanced Research Company Ltd. | 179.77 | 181.16 | 1.39 | 0.77 |
| Supreme Industries Ltd. | 3446.3 | 3451.8 | 5.50 | 0.16 |
| Tata Communications Ltd. | 1646.6 | 1722.7 | 76.10 | 4.62 |
| Tata Technologies Ltd. | 668.55 | 669.2 | 0.65 | 0.10 |
| Tata Teleservices (Maharashtra) Ltd. | 42.07 | 42.24 | 0.17 | 0.40 |
| The Jammu & Kashmir Bank Ltd. | 133.32 | 134.7 | 1.38 | 1.04 |
| The Phoenix Mills Ltd. | 1721.8 | 1738.1 | 16.30 | 0.95 |
| Thermax Ltd. | 4416.6 | 4447.2 | 30.60 | 0.69 |
| Timken India Ltd. | 3538 | 3709.9 | 171.90 | 4.86 |
| Titagarh Rail Systems Ltd. | 739.6 | 747.85 | 8.25 | 1.12 |
| Torrent Power Ltd. | 1480.3 | 1505 | 24.70 | 1.67 |
| Triveni Turbine Ltd. | 638.05 | 651.45 | 13.40 | 2.10 |
| Tube Investments of India Ltd. | 2892.2 | 2951.7 | 59.50 | 2.06 |
| UTI Asset Management Company Ltd. | 937.45 | 940.25 | 2.80 | 0.30 |
| Vaibhav Global Ltd. | 223.79 | 225.29 | 1.50 | 0.67 |
| VIP Industries Ltd. | 294.25 | 295.9 | 1.65 | 0.56 |
| Vishal Mega Mart Ltd. | 121.56 | 121.65 | 0.09 | 0.07 |
| Vodafone Idea Ltd. | 13.52 | 13.59 | 0.07 | 0.52 |
| Waaree Energies Ltd. | 2998.8 | 3026 | 27.20 | 0.91 |
| Welspun Corp Ltd. | 1280.7 | 1323.4 | 42.70 | 3.33 |
| Welspun Living Ltd. | 140.39 | 140.95 | 0.56 | 0.40 |
| Whirlpool Of India Ltd. | 849.85 | 853.9 | 4.05 | 0.48 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1098.4 | 1091.9 | -6.50 | -0.59 |
| 3M India Ltd. | 31810 | 31290 | -520.00 | -1.63 |
| Aarti Industries Ltd. | 469.25 | 462.4 | -6.85 | -1.46 |
| Abbott India Ltd. | 27795 | 27660 | -135.00 | -0.49 |
| ACC Ltd. | 1359.3 | 1350.1 | -9.20 | -0.68 |
| Aditya Birla Capital Ltd. | 351.2 | 345.6 | -5.60 | -1.59 |
| Aditya Birla Fashion and Retail Ltd. | 62.46 | 62.01 | -0.45 | -0.72 |
| Aditya Birla Lifestyle Brands Ltd. | 103.24 | 101.95 | -1.29 | -1.25 |
| Aditya Birla Real Estate Ltd. | 1271.2 | 1269.8 | -1.40 | -0.11 |
| Aditya Birla Sun Life AMC Ltd. | 1036.9 | 1009 | -27.90 | -2.69 |
| Aether Industries Ltd. | 1095.9 | 1087.1 | -8.80 | -0.80 |
| Afcons Infrastructure Ltd. | 315.75 | 309.8 | -5.95 | -1.88 |
| Affle 3i Ltd. | 1457.2 | 1429.4 | -27.80 | -1.91 |
| AIA Engineering Ltd. | 4002.6 | 3987.4 | -15.20 | -0.38 |
| Ajanta Pharma Ltd. | 3248.2 | 3203.3 | -44.90 | -1.38 |
| Akums Drugs & Pharmaceuticals Ltd. | 519.8 | 515.45 | -4.35 | -0.84 |
| Alembic Pharmaceuticals Ltd. | 751.1 | 741.5 | -9.60 | -1.28 |
| Alkem Laboratories Ltd. | 5470 | 5445.5 | -24.50 | -0.45 |
| Allcargo Logistics Ltd. | 8.66 | 8.61 | -0.05 | -0.58 |
| Alok Industries Ltd. | 12.88 | 12.43 | -0.45 | -3.49 |
| Amara Raja Energy & Mobility Ltd. | 817.2 | 815.6 | -1.60 | -0.20 |
| Amber Enterprises India Ltd. | 7128.5 | 6998.5 | -130.00 | -1.82 |
| Anand Rathi Wealth Ltd. | 3566.7 | 3542 | -24.70 | -0.69 |
| Angel One Ltd. | 328 | 325.55 | -2.45 | -0.75 |
| APL Apollo Tubes Ltd. | 1864.5 | 1838.3 | -26.20 | -1.41 |
| Aptus Value Housing Finance India Ltd. | 254.55 | 254.05 | -0.50 | -0.20 |
| Archean Chemical Industries Ltd. | 538.8 | 528.35 | -10.45 | -1.94 |
| Asahi India Glass Ltd. | 837.75 | 831.5 | -6.25 | -0.75 |
| Aster DM Healthcare Ltd. | 748.9 | 747.05 | -1.85 | -0.25 |
| Atul Ltd. | 7050 | 7047 | -3.00 | -0.04 |
| AU Small Finance Bank Ltd. | 971.9 | 951.5 | -20.40 | -2.10 |
| Authum Investment & Infrastructure Ltd. | 496.7 | 489.3 | -7.40 | -1.49 |
| Avanti Feeds Ltd. | 1267.4 | 1263.4 | -4.00 | -0.32 |
| AWL Agri Business Ltd. | 202.17 | 197.5 | -4.67 | -2.31 |
| Bandhan Bank Ltd. | 191.21 | 190.79 | -0.42 | -0.22 |
| Bank Of India | 138.64 | 137.89 | -0.75 | -0.54 |
| BASF India Ltd. | 3809.9 | 3617.6 | -192.30 | -5.05 |
| Bata India Ltd. | 690.75 | 686.2 | -4.55 | -0.66 |
| Bayer CropScience Ltd. | 4354.2 | 4321.8 | -32.40 | -0.74 |
| Bharat Dynamics Ltd. | 1311.8 | 1295 | -16.80 | -1.28 |
| Bikaji Foods International Ltd. | 678.25 | 670.5 | -7.75 | -1.14 |
| Birla Corporation Ltd. | 992.4 | 982.8 | -9.60 | -0.97 |
| Birlasoft Ltd. | 320.9 | 319.8 | -1.10 | -0.34 |
| Blue Dart Express Ltd. | 4911 | 4856 | -55.00 | -1.12 |
| Blue Jet Healthcare Ltd. | 437.2 | 433.25 | -3.95 | -0.90 |
| Blue Star Ltd. | 1682 | 1670 | -12.00 | -0.71 |
| Bombay Burmah Trading Corporation Ltd. | 1529 | 1527.9 | -1.10 | -0.07 |
| Borosil Renewables Ltd. | 525.2 | 518.2 | -7.00 | -1.33 |
| Brainbees Solutions Ltd. | 221.4 | 218.33 | -3.07 | -1.39 |
| BSE Ltd. | 4190.8 | 4177.8 | -13.00 | -0.31 |
| Campus Activewear Ltd. | 232.52 | 231.52 | -1.00 | -0.43 |
| Can Fin Homes Ltd. | 838.5 | 835.2 | -3.30 | -0.39 |
| Caplin Point Laboratories Ltd. | 2038.2 | 2023.5 | -14.70 | -0.72 |
| Capri Global Capital Ltd. | 182.39 | 182.1 | -0.29 | -0.16 |
| Carborundum Universal Ltd. | 1076.2 | 1070.3 | -5.90 | -0.55 |
| Castrol India Ltd. | 183.02 | 182.46 | -0.56 | -0.31 |
| CE Info Systems Ltd. | 966.6 | 935.05 | -31.55 | -3.26 |
| Ceat Ltd. | 3162.3 | 3127.6 | -34.70 | -1.10 |
| Cello World Ltd. | 389.9 | 384.3 | -5.60 | -1.44 |
| Central Bank Of India | 34.04 | 33.93 | -0.11 | -0.32 |
| Central Depository Services (India) Ltd. | 1209.5 | 1193 | -16.50 | -1.36 |
| CESC Ltd. | 181.06 | 181 | -0.06 | -0.03 |
| Chalet Hotels Ltd. | 800.95 | 800.6 | -0.35 | -0.04 |
| Chambal Fertilisers and Chemicals Ltd. | 453.25 | 447.4 | -5.85 | -1.29 |
| Chemplast Sanmar Ltd. | 230.35 | 225.95 | -4.40 | -1.91 |
| Cholamandalam Financial Holdings Ltd. | 1672.6 | 1616.7 | -55.90 | -3.34 |
| City Union Bank Ltd. | 251.1 | 250.8 | -0.30 | -0.12 |
| Clean Science And Technology Ltd. | 763.15 | 754 | -9.15 | -1.20 |
| Cochin Shipyard Ltd. | 1489.6 | 1472.6 | -17.00 | -1.14 |
| Cohance Lifesciences Ltd. | 428.35 | 420.45 | -7.90 | -1.84 |
| Computer Age Management Services Ltd. | 779.35 | 774 | -5.35 | -0.69 |
| Concord Biotech Ltd. | 1143.5 | 1120.4 | -23.10 | -2.02 |
| Container Corporation Of India Ltd. | 505.6 | 501 | -4.60 | -0.91 |
| Coromandel International Ltd. | 1877.1 | 1842.1 | -35.00 | -1.86 |
| CreditAccess Grameen Ltd. | 1310 | 1293.4 | -16.60 | -1.27 |
| Crompton Greaves Consumer Electricals Ltd. | 293.6 | 291.5 | -2.10 | -0.72 |
| CSB Bank Ltd. | 359.65 | 356 | -3.65 | -1.01 |
| Dalmia Bharat Ltd. | 1713.8 | 1707.5 | -6.30 | -0.37 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1324.5 | 1318.1 | -6.40 | -0.48 |
| Delhivery Ltd. | 459.4 | 456.6 | -2.80 | -0.61 |
| Devyani International Ltd. | 118.68 | 115.88 | -2.80 | -2.36 |
| Dixon Technologies (India) Ltd. | 11048 | 10925 | -123.00 | -1.11 |
| DOMS Industries Ltd. | 2329.7 | 2272 | -57.70 | -2.48 |
| Dr. Lal Pathlabs Ltd. | 1703.7 | 1673.9 | -29.80 | -1.75 |
| EIH Ltd. | 326.25 | 324.85 | -1.40 | -0.43 |
| Emami Ltd. | 435.05 | 427.2 | -7.85 | -1.80 |
| Engineers India Ltd. | 245 | 242.8 | -2.20 | -0.90 |
| EPL Ltd. | 217.23 | 215.36 | -1.87 | -0.86 |
| Equitas Small Finance Bank Ltd. | 67.98 | 67.61 | -0.37 | -0.54 |
| Exide Industries Ltd. | 344.65 | 343.15 | -1.50 | -0.44 |
| FDC Ltd. | 362.6 | 361.65 | -0.95 | -0.26 |
| Finolex Cables Ltd. | 1056.25 | 1039.95 | -16.30 | -1.54 |
| Five-Star Business Finance Ltd. | 453.4 | 445.9 | -7.50 | -1.65 |
| FSN E-Commerce Ventures Ltd. | 271.45 | 271.05 | -0.40 | -0.15 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2658.5 | 2630.6 | -27.90 | -1.05 |
| General Insurance Corporation of India | 389.3 | 387.85 | -1.45 | -0.37 |
| Gland Pharma Ltd. | 2251.1 | 2212 | -39.10 | -1.74 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2389.4 | 2370.1 | -19.30 | -0.81 |
| Glenmark Pharmaceuticals Ltd. | 2405.9 | 2399.6 | -6.30 | -0.26 |
| Global Health Ltd. | 1240.4 | 1237.4 | -3.00 | -0.24 |
| GMM Pfaudler Ltd. | 866.05 | 861.55 | -4.50 | -0.52 |
| Go Digit General Insurance Ltd. | 311 | 309.5 | -1.50 | -0.48 |
| Godfrey Phillips India Ltd. | 2339.9 | 2277.2 | -62.70 | -2.68 |
| Godrej Industries Ltd. | 1134.1 | 1121.15 | -12.95 | -1.14 |
| GR Infraprojects Ltd. | 941.05 | 937.65 | -3.40 | -0.36 |
| Granules India Ltd. | 766.45 | 764 | -2.45 | -0.32 |
| Graphite India Ltd. | 748 | 740.05 | -7.95 | -1.06 |
| Gravita India Ltd. | 1621.6 | 1601 | -20.60 | -1.27 |
| Gujarat Ambuja Exports Ltd. | 161.12 | 160.2 | -0.92 | -0.57 |
| Gujarat Fluorochemicals Ltd. | 3748.1 | 3740 | -8.10 | -0.22 |
| Gujarat Mineral Development Corporation Ltd. | 643.85 | 643.4 | -0.45 | -0.07 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 545.95 | 526.1 | -19.85 | -3.64 |
| Gujarat State Fertilizers & Chemicals Ltd. | 176.44 | 175.59 | -0.85 | -0.48 |
| HDFC Asset Management Company Ltd. | 2653.6 | 2650.3 | -3.30 | -0.12 |
| HEG Ltd. | 591.5 | 586.2 | -5.30 | -0.90 |
| Hero MotoCorp Ltd. | 5007.5 | 4990.5 | -17.00 | -0.34 |
| Hindustan Copper Ltd. | 569.5 | 551.9 | -17.60 | -3.09 |
| Hindustan Zinc Ltd. | 632.6 | 625.8 | -6.80 | -1.07 |
| Home First Finance Company India Ltd. | 1076.4 | 1072.6 | -3.80 | -0.35 |
| Honasa Consumer Ltd. | 354.5 | 352.05 | -2.45 | -0.69 |
| Housing & Urban Development Corporation Ltd. | 202.11 | 198.28 | -3.83 | -1.90 |
| ICICI Prudential Life Insurance Company Ltd. | 522.15 | 513.4 | -8.75 | -1.68 |
| IDFC First Bank Ltd. | 67.81 | 67.53 | -0.28 | -0.41 |
| Indegene Ltd. | 511.4 | 510.3 | -1.10 | -0.22 |
| Indian Overseas Bank | 33.54 | 33.43 | -0.11 | -0.33 |
| Indian Railway Catering And Tourism Corporation Ltd. | 529.8 | 528.5 | -1.30 | -0.25 |
| Indian Renewable Energy Development Agency Ltd. | 127.77 | 126.09 | -1.68 | -1.31 |
| Indraprastha Gas Ltd. | 157.35 | 154.7 | -2.65 | -1.68 |
| Indus Towers Ltd. | 430.7 | 425.4 | -5.30 | -1.23 |
| Inox India Ltd. | 1428.9 | 1427.9 | -1.00 | -0.07 |
| Inox Wind Ltd. | 96.3 | 95 | -1.30 | -1.35 |
| Inventurus Knowledge Solutions Ltd. | 1645.5 | 1619.5 | -26.00 | -1.58 |
| Ipca Laboratories Ltd. | 1656.2 | 1655.4 | -0.80 | -0.05 |
| IRB Infrastructure Developers Ltd. | 20.21 | 20.19 | -0.02 | -0.10 |
| Ircon International Ltd. | 140.9 | 140.24 | -0.66 | -0.47 |
| ITC Hotels Ltd. | 155.84 | 153.55 | -2.29 | -1.47 |
| ITI Ltd. | 285.85 | 285.65 | -0.20 | -0.07 |
| Jai Balaji Industries Ltd. | 77.39 | 76 | -1.39 | -1.80 |
| JB Chemicals & Pharmaceuticals Ltd. | 2171.6 | 2147 | -24.60 | -1.13 |
| Jindal Saw Ltd. | 223.67 | 218.1 | -5.57 | -2.49 |
| JK Cement Ltd. | 5434.5 | 5345 | -89.50 | -1.65 |
| JK Paper Ltd. | 395.85 | 381.85 | -14.00 | -3.54 |
| JK Tyre & Industries Ltd. | 368.6 | 358.7 | -9.90 | -2.69 |
| JM Financial Ltd. | 129.05 | 126.75 | -2.30 | -1.78 |
| JSW Dulux Ltd. | 2929.1 | 2918.2 | -10.90 | -0.37 |
| JSW Energy Ltd. | 533.15 | 532.15 | -1.00 | -0.19 |
| JSW Holdings Ltd. | 12681 | 12573 | -108.00 | -0.85 |
| JSW Infrastructure Ltd. | 266.15 | 262.1 | -4.05 | -1.52 |
| Jubilant FoodWorks Ltd. | 473 | 472.75 | -0.25 | -0.05 |
| Jubilant Pharmova Ltd. | 1010.95 | 1010.45 | -0.50 | -0.05 |
| Jupiter Wagons Ltd. | 270.9 | 267.9 | -3.00 | -1.11 |
| Just Dial Ltd. | 517.3 | 512.9 | -4.40 | -0.85 |
| Jyothy Labs Ltd. | 213.5 | 209.5 | -4.00 | -1.87 |
| Jyoti CNC Automation Ltd. | 679.15 | 660.7 | -18.45 | -2.72 |
| K.P.R. Mill Ltd. | 956.65 | 954.2 | -2.45 | -0.26 |
| Kajaria Ceramics Ltd. | 1054.4 | 1053.4 | -1.00 | -0.09 |
| Kalpataru Projects International Ltd. | 1251.5 | 1246.2 | -5.30 | -0.42 |
| Kalyan Jewellers India Ltd. | 344.15 | 340.8 | -3.35 | -0.97 |
| Kansai Nerolac Paints Ltd. | 215.51 | 213.83 | -1.68 | -0.78 |
| Karur Vysya Bank Ltd. | 293.25 | 285 | -8.25 | -2.81 |
| Kaynes Technology India Ltd. | 3091.6 | 3035.6 | -56.00 | -1.81 |
| KFin Technologies Ltd. | 824.7 | 815 | -9.70 | -1.18 |
| Kirloskar Brothers Ltd. | 1619 | 1593.5 | -25.50 | -1.58 |
| Kirloskar Oil Engines Ltd. | 1660.3 | 1655.8 | -4.50 | -0.27 |
| KRBL Ltd. | 333.2 | 328.35 | -4.85 | -1.46 |
| KSB Ltd. | 837.2 | 834.35 | -2.85 | -0.34 |
| L&T Finance Ltd. | 277.95 | 272.9 | -5.05 | -1.82 |
| Leela Palaces Hotels & Resorts Ltd. | 407.15 | 404.85 | -2.30 | -0.56 |
| Lemon Tree Hotels Ltd. | 111.01 | 110.61 | -0.40 | -0.36 |
| LIC Housing Finance Ltd. | 543 | 542.2 | -0.80 | -0.15 |
| Linde India Ltd. | 7377.5 | 7280 | -97.50 | -1.32 |
| Lloyds Metals & Energy Ltd. | 1664.5 | 1663.1 | -1.40 | -0.08 |
| Lodha Developers Ltd. | 892.2 | 875.85 | -16.35 | -1.83 |
| Lupin Ltd. | 2287.4 | 2280.2 | -7.20 | -0.31 |
| Maharashtra Scooters Ltd. | 11507 | 11503 | -4.00 | -0.03 |
| Maharashtra Seamless Ltd. | 635.25 | 632.75 | -2.50 | -0.39 |
| Mahindra & Mahindra Financial Services Ltd. | 319.65 | 314.2 | -5.45 | -1.70 |
| Mahindra Holidays & Resorts India Ltd. | 223.51 | 220.64 | -2.87 | -1.28 |
| Mastek Ltd. | 1660.9 | 1648.7 | -12.20 | -0.73 |
| Max Healthcare Institute Ltd. | 1068.75 | 1058.7 | -10.05 | -0.94 |
| Mazagon Dock Shipbuilders Ltd. | 2422.8 | 2412.7 | -10.10 | -0.42 |
| Medplus Health Services Ltd. | 934.65 | 930.2 | -4.45 | -0.48 |
| Meesho Ltd. | 192.7 | 192.66 | -0.04 | -0.02 |
| Metro Brands Ltd. | 1052 | 1040 | -12.00 | -1.14 |
| MMTC Ltd. | 65.03 | 64.05 | -0.98 | -1.51 |
| Motherson Sumi Wiring India Ltd. | 39.39 | 39.05 | -0.34 | -0.86 |
| Motilal Oswal Financial Services Ltd. | 850.95 | 846.45 | -4.50 | -0.53 |
| MRF Ltd. | 126730 | 126410 | -320.00 | -0.25 |
| Muthoot Finance Ltd. | 3303.6 | 3243 | -60.60 | -1.83 |
| Navin Fluorine International Ltd. | 7075.5 | 7057 | -18.50 | -0.26 |
| NBCC (India) Ltd. | 93.08 | 91.81 | -1.27 | -1.36 |
| NCC Ltd. | 149.07 | 147.2 | -1.87 | -1.25 |
| Network 18 Media & Investments Ltd. | 32.18 | 31.9 | -0.28 | -0.87 |
| Neuland Laboratories Ltd. | 16790 | 16667 | -123.00 | -0.73 |
| NHPC Ltd. | 79.06 | 78.38 | -0.68 | -0.86 |
| NLC India Ltd. | 358.35 | 356.6 | -1.75 | -0.49 |
| NMDC Ltd. | 89.02 | 87.9 | -1.12 | -1.26 |
| NMDC Steel Ltd. | 43.22 | 42.97 | -0.25 | -0.58 |
| NTPC Green Energy Ltd. | 107.66 | 105.93 | -1.73 | -1.61 |
| Nuvama Wealth Management Ltd. | 1467.2 | 1443.8 | -23.40 | -1.59 |
| Nuvoco Vistas Corporation Ltd. | 317.9 | 315.15 | -2.75 | -0.87 |
| Oberoi Realty Ltd. | 1622 | 1618.7 | -3.30 | -0.20 |
| Onesource Specialty Pharma Ltd. | 1854.5 | 1841.3 | -13.20 | -0.71 |
| Page Industries Ltd. | 38700 | 38390 | -310.00 | -0.80 |
| Patanjali Foods Ltd. | 471.1 | 465.25 | -5.85 | -1.24 |
| Petronet LNG Ltd. | 265.15 | 264.85 | -0.30 | -0.11 |
| PG Electroplast Ltd. | 466.15 | 456.7 | -9.45 | -2.03 |
| PI Industries Ltd. | 3124.6 | 2924.7 | -199.90 | -6.40 |
| PNB Housing Finance Ltd. | 1064.5 | 1059.4 | -5.10 | -0.48 |
| PNC Infratech Ltd. | 214.09 | 212.24 | -1.85 | -0.86 |
| Poly Medicure Ltd. | 1455.1 | 1436.3 | -18.80 | -1.29 |
| Poonawalla Fincorp Ltd. | 404.5 | 398.55 | -5.95 | -1.47 |
| Prestige Estates Projects Ltd. | 1377.1 | 1354.5 | -22.60 | -1.64 |
| Prism Johnson Ltd. | 125.14 | 120.16 | -4.98 | -3.98 |
| PVR Inox Ltd. | 1013.8 | 999.4 | -14.40 | -1.42 |
| Quess Corp Ltd. | 205.46 | 202.45 | -3.01 | -1.47 |
| Radico Khaitan Ltd. | 3599.9 | 3594.1 | -5.80 | -0.16 |
| Rail Vikas Nigam Ltd. | 271.55 | 268.75 | -2.80 | -1.03 |
| Rainbow Children's Medicare Ltd. | 1350.7 | 1329.7 | -21.00 | -1.55 |
| Rajesh Exports Ltd. | 108.4 | 107.79 | -0.61 | -0.56 |
| Ramkrishna Forgings Ltd. | 568.45 | 560.05 | -8.40 | -1.48 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.42 | 123.84 | -0.58 | -0.47 |
| Ratnamani Metals & Tubes Ltd. | 2532.9 | 2520.6 | -12.30 | -0.49 |
| RattanIndia Enterprises Ltd. | 33.86 | 33.81 | -0.05 | -0.15 |
| Raymond Lifestyle Ltd. | 743.65 | 724.3 | -19.35 | -2.60 |
| RBL Bank Ltd. | 323.65 | 322.05 | -1.60 | -0.49 |
| Reliance Power Ltd. | 27.11 | 26.99 | -0.12 | -0.44 |
| Restaurant Brands Asia Ltd. | 68.28 | 67.9 | -0.38 | -0.56 |
| RHI Magnesita India Ltd. | 384 | 379.6 | -4.40 | -1.15 |
| Rites Ltd. | 205.1 | 203.84 | -1.26 | -0.61 |
| Route Mobile Ltd. | 519.7 | 515.7 | -4.00 | -0.77 |
| Sammaan Capital Ltd. | 138.25 | 135.48 | -2.77 | -2.00 |
| Sanofi India Ltd. | 3230.9 | 3223.1 | -7.80 | -0.24 |
| Sapphire Foods India Ltd. | 184.91 | 180.12 | -4.79 | -2.59 |
| SBFC Finance Ltd. | 90.77 | 90.11 | -0.66 | -0.73 |
| SBI Cards And Payment Services Ltd. | 623.8 | 618 | -5.80 | -0.93 |
| Signatureglobal (India) Ltd. | 838.1 | 828 | -10.10 | -1.21 |
| SJVN Ltd. | 74.56 | 73.71 | -0.85 | -1.14 |
| Sobha Ltd. | 1387.8 | 1379.1 | -8.70 | -0.63 |
| Sonata Software Ltd. | 264.7 | 262.6 | -2.10 | -0.79 |
| SRF Ltd. | 2637.2 | 2606.3 | -30.90 | -1.17 |
| Star Health and Allied Insurance Company Ltd. | 517.1 | 516.85 | -0.25 | -0.05 |
| Steel Authority Of India Ltd. | 199.05 | 197.33 | -1.72 | -0.86 |
| Sterling and Wilson Renewable Energy Ltd. | 197.8 | 195.3 | -2.50 | -1.26 |
| Sumitomo Chemical India Ltd. | 468.9 | 462 | -6.90 | -1.47 |
| Sun TV Network Ltd. | 525.15 | 518.25 | -6.90 | -1.31 |
| Sundaram Finance Ltd. | 4558.6 | 4447.7 | -110.90 | -2.43 |
| Sundram Fasteners Ltd. | 851.05 | 846.6 | -4.45 | -0.52 |
| Sunteck Realty Ltd. | 295.9 | 290 | -5.90 | -1.99 |
| Suzlon Energy Ltd. | 52.91 | 52.44 | -0.47 | -0.89 |
| Swan Corp Ltd. | 313.8 | 310.15 | -3.65 | -1.16 |
| Syngene International Ltd. | 471.35 | 469.05 | -2.30 | -0.49 |
| Syrma SGS Technology Ltd. | 984.15 | 981.9 | -2.25 | -0.23 |
| Tamilnad Mercantile Bank Ltd. | 679.4 | 678 | -1.40 | -0.21 |
| Tanla Platforms Ltd. | 523.25 | 520.45 | -2.80 | -0.54 |
| Tata Chemicals Ltd. | 736.2 | 732.9 | -3.30 | -0.45 |
| Tata Elxsi Ltd. | 4186.1 | 4169.4 | -16.70 | -0.40 |
| Tata Investment Corporation Ltd. | 663.55 | 662.05 | -1.50 | -0.23 |
| Techno Electric & Engineering Company Ltd. | 1193.9 | 1178.3 | -15.60 | -1.31 |
| Tejas Networks Ltd. | 462.7 | 457.5 | -5.20 | -1.12 |
| The Federal Bank Ltd. | 286.6 | 285.85 | -0.75 | -0.26 |
| The Fertilisers And Chemicals Travancore Ltd. | 870.4 | 861.55 | -8.85 | -1.02 |
| The Great Eastern Shipping Company Ltd. | 1715.9 | 1651 | -64.90 | -3.78 |
| The India Cements Ltd. | 406.65 | 397.5 | -9.15 | -2.25 |
| The Indian Hotels Company Ltd. | 652.75 | 650.7 | -2.05 | -0.31 |
| The New India Assurance Company Ltd. | 164.57 | 163.09 | -1.48 | -0.90 |
| The Ramco Cements Ltd. | 906.65 | 884.9 | -21.75 | -2.40 |
| Transformers & Rectifiers (India) Ltd. | 297.4 | 297 | -0.40 | -0.13 |
| Trident Ltd. | 24.44 | 24.21 | -0.23 | -0.94 |
| Triveni Engineering & Industries Ltd. | 374 | 370.8 | -3.20 | -0.86 |
| TVS Supply Chain Solutions Ltd. | 111.99 | 111.1 | -0.89 | -0.79 |
| UCO Bank | 24.77 | 24.68 | -0.09 | -0.36 |
| Ujjivan Small Finance Bank Ltd. | 54.13 | 53.47 | -0.66 | -1.22 |
| Union Bank Of India | 158.96 | 158.43 | -0.53 | -0.33 |
| United Breweries Ltd. | 1348.3 | 1343.6 | -4.70 | -0.35 |
| UPL Ltd. | 633.3 | 627.3 | -6.00 | -0.95 |
| Usha Martin Ltd. | 469.95 | 465 | -4.95 | -1.05 |
| V-Guard Industries Ltd. | 312.85 | 309.75 | -3.10 | -0.99 |
| Vardhman Textiles Ltd. | 613.7 | 613.3 | -0.40 | -0.07 |
| Varroc Engineering Ltd. | 560.4 | 558.65 | -1.75 | -0.31 |
| Vedant Fashions Ltd. | 431.95 | 415.95 | -16.00 | -3.70 |
| Vijaya Diagnostic Centre Ltd. | 1300.1 | 1275.1 | -25.00 | -1.92 |
| Voltas Ltd. | 1302.6 | 1291.4 | -11.20 | -0.86 |
| Westlife Foodworld Ltd | 466.4 | 463.85 | -2.55 | -0.55 |
| Wockhardt Ltd. | 1620.2 | 1618.2 | -2.00 | -0.12 |
| Yes Bank Ltd. | 21.97 | 21.87 | -0.10 | -0.46 |
| Zee Entertainment Enterprises Ltd. | 87.68 | 82.39 | -5.29 | -6.03 |
| Zensar Technologies Ltd. | 493.9 | 490.8 | -3.10 | -0.63 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14325 | 14313 | -12.00 | -0.08 |
Market Stats
Advances
161
Declines
289
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1090.1 | 1094.6 | 1076 | 1098.4 | 1091.9 | -6.50 | -0.59 | 136581 | 14.91 | 1318 | 395.1 | 2026-05-20 11:59:59 |
| 3M India Ltd. | 3MINDIA | 31700 | 31700 | 31150 | 31810 | 31290 | -520.00 | -1.63 | 1282 | 4.01 | 40856.5 | 21300.45 | 2026-05-20 11:59:55 |
| Aarti Industries Ltd. | AARTIIND | 465 | 469.45 | 462.15 | 469.25 | 462.4 | -6.85 | -1.46 | 156571 | 7.24 | 924.4 | 338.05 | 2026-05-20 11:59:55 |
| Aavas Financiers Ltd. | AAVAS | 1325 | 1349.7 | 1319.4 | 1336.4 | 1340.4 | 4.00 | 0.30 | 15534 | 2.08 | 2339.35 | 1060.4 | 2026-05-20 11:59:59 |
| Abbott India Ltd. | ABBOTINDIA | 27845 | 27950 | 27595 | 27795 | 27660 | -135.00 | -0.49 | 2439 | 6.75 | 37000 | 17325 | 2026-05-20 11:59:55 |
| ACC Ltd. | ACC | 1353.8 | 1353.8 | 1343 | 1359.3 | 1350.1 | -9.20 | -0.68 | 64628 | 8.73 | 2844 | 1251.7 | 2026-05-20 11:59:53 |
| Action Construction Equipment Ltd. | ACE | 873.05 | 897 | 868.05 | 881.95 | 896.4 | 14.45 | 1.64 | 101759 | 9.12 | 1695 | 217.8 | 2026-05-20 11:59:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 353 | 354.45 | 345.45 | 351.2 | 345.6 | -5.60 | -1.59 | 1804923 | 62.38 | 375.95 | 105.3 | 2026-05-20 10:24:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 62.1 | 62.53 | 61.67 | 62.46 | 62.01 | -0.45 | -0.72 | 306515 | 1.90 | 364.4 | 53.51 | 2026-05-20 10:24:54 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.33 | 103.99 | 101.74 | 103.24 | 101.95 | -1.29 | -1.25 | 98042 | 1.00 | 2026-05-20 10:24:55 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1268 | 1273.6 | 1245.8 | 1271.2 | 1269.8 | -1.40 | -0.11 | 32668 | 4.15 | 3140 | 588 | 2026-05-20 11:59:59 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1036 | 1036.8 | 1006 | 1036.9 | 1009 | -27.90 | -2.69 | 90053 | 9.09 | 1123.5 | 307 | 2026-05-20 11:59:59 |
| Aegis Logistics Ltd. | AEGISLOG | 700 | 721 | 686 | 700.5 | 718 | 17.50 | 2.50 | 376683 | 27.05 | 1015.55 | 246.6 | 2026-05-20 11:59:55 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 198.5 | 199.88 | 195.1 | 199.1 | 199.44 | 0.34 | 0.17 | 43864 | 0.87 | 2026-05-20 10:24:59 | ||
| Aether Industries Ltd. | AETHER | 1082.4 | 1106.9 | 1071.7 | 1095.9 | 1087.1 | -8.80 | -0.80 | 69093 | 7.51 | 1275.1 | 725 | 2026-05-20 11:59:55 |
| Afcons Infrastructure Ltd. | AFCONS | 310 | 312 | 307 | 315.75 | 309.8 | -5.95 | -1.88 | 216629 | 6.71 | 2026-05-20 10:24:54 | ||
| Affle 3i Ltd. | AFFLE | 1459.1 | 1461.5 | 1423.8 | 1457.2 | 1429.4 | -27.80 | -1.91 | 68298 | 9.76 | 2185.9 | 866.5 | 2026-05-20 11:59:55 |
| AIA Engineering Ltd. | AIAENG | 3982.8 | 4020.7 | 3921.1 | 4002.6 | 3987.4 | -15.20 | -0.38 | 7534 | 3.00 | 4949.95 | 2383.5 | 2026-05-20 11:59:59 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3250 | 3258 | 3193.2 | 3248.2 | 3203.3 | -44.90 | -1.38 | 22984 | 7.36 | 3485 | 1111.6 | 2026-05-20 11:59:55 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 516 | 523.65 | 510.35 | 519.8 | 515.45 | -4.35 | -0.84 | 66370 | 3.42 | 2026-05-20 10:24:54 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 751.1 | 751.1 | 741.5 | 751.1 | 741.5 | -9.60 | -1.28 | 10625 | 0.79 | 1303.9 | 462.3 | 2026-05-20 10:24:38 |
| Alkem Laboratories Ltd. | ALKEM | 5437.5 | 5507.5 | 5422.5 | 5470 | 5445.5 | -24.50 | -0.45 | 19310 | 10.52 | 6439.9 | 2855 | 2026-05-20 11:59:55 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1749.9 | 1816.4 | 1738 | 1766.3 | 1781 | 14.70 | 0.83 | 111036 | 19.78 | 3199 | 1212 | 2026-05-20 11:59:50 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.6 | 8.69 | 8.46 | 8.66 | 8.61 | -0.05 | -0.58 | 1167675 | 1.01 | 495 | 7.11 | 2026-05-20 11:59:59 |
| Alok Industries Ltd. | ALOKINDS | 12.86 | 12.88 | 12.31 | 12.88 | 12.43 | -0.45 | -3.49 | 5563903 | 6.92 | 39.05 | 10.1 | 2026-05-20 11:59:55 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 817.2 | 817.95 | 804 | 817.2 | 815.6 | -1.60 | -0.20 | 129446 | 10.56 | 1775.95 | 479.15 | 2026-05-20 11:59:55 |
| Amber Enterprises India Ltd. | AMBER | 7089 | 7117.5 | 6938 | 7128.5 | 6998.5 | -130.00 | -1.82 | 286937 | 200.81 | 8974 | 1762.5 | 2026-05-20 11:59:59 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3566.7 | 3567.5 | 3541 | 3566.7 | 3542 | -24.70 | -0.69 | 29354 | 10.40 | 4646 | 639.5 | 2026-05-20 11:59:59 |
| Angel One Ltd. | ANGELONE | 326.4 | 328.55 | 321.25 | 328 | 325.55 | -2.45 | -0.75 | 4296784 | 139.88 | 3896 | 208.63 | 2026-05-20 11:59:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1353.6 | 1371 | 1353.6 | 1361.4 | 1368.1 | 6.70 | 0.49 | 88872 | 12.16 | 1415 | 570 | 2026-05-20 11:59:55 |
| Apar Industries Ltd. | APARINDS | 12150 | 12720 | 12141 | 12327 | 12663 | 336.00 | 2.73 | 46857 | 59.34 | 13024 | 1153 | 2026-05-20 11:59:59 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1848.7 | 1860 | 1821.7 | 1864.5 | 1838.3 | -26.20 | -1.41 | 237957 | 43.74 | 2301.4 | 941 | 2026-05-20 10:24:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 371.85 | 377.15 | 365.3 | 371.9 | 375.55 | 3.65 | 0.98 | 937306 | 35.20 | 584.9 | 225.45 | 2026-05-20 11:59:55 |
| Aptus Value Housing Finance India Ltd. | APTUS | 253 | 254.4 | 250.5 | 254.55 | 254.05 | -0.50 | -0.20 | 114134 | 2.90 | 401.65 | 193.03 | 2026-05-20 11:59:59 |
| Archean Chemical Industries Ltd. | ACI | 538.8 | 538.8 | 524.6 | 538.8 | 528.35 | -10.45 | -1.94 | 39425 | 2.08 | 837.7 | 408.35 | 2026-05-20 11:59:59 |
| Asahi India Glass Ltd. | ASAHIINDIA | 835.45 | 835.45 | 820.8 | 837.75 | 831.5 | -6.25 | -0.75 | 13781 | 1.15 | 1074 | 419.65 | 2026-05-20 11:59:45 |
| Ashok Leyland Ltd. | ASHOKLEY | 150 | 152.8 | 148.8 | 151.38 | 152.25 | 0.87 | 0.57 | 10146669 | 154.48 | 264.65 | 114.96 | 2026-05-20 11:59:55 |
| Aster DM Healthcare Ltd. | ASTERDM | 745.6 | 752.75 | 742.05 | 748.9 | 747.05 | -1.85 | -0.25 | 137023 | 10.24 | 770 | 200.6 | 2026-05-20 11:59:55 |
| Astral Ltd. | ASTRAL | 1432.2 | 1472.7 | 1431.6 | 1448.9 | 1449.2 | 0.30 | 0.02 | 491200 | 71.18 | 2454 | 1232.3 | 2026-05-20 11:59:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8700 | 8815 | 8630.5 | 8695.5 | 8735 | 39.50 | 0.45 | 3954 | 3.45 | 10691 | 2911 | 2026-05-20 11:59:59 |
| Atul Ltd. | ATUL | 7000 | 7115 | 6938 | 7050 | 7047 | -3.00 | -0.04 | 11868 | 8.36 | 9812.9 | 4752 | 2026-05-20 11:59:50 |
| AU Small Finance Bank Ltd. | AUBANK | 966.9 | 968.9 | 950.5 | 971.9 | 951.5 | -20.40 | -2.10 | 392078 | 37.31 | 1079.55 | 478.35 | 2026-05-20 10:24:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1510.1 | 1539 | 1505.1 | 1512.8 | 1521.3 | 8.50 | 0.56 | 716568 | 109.01 | 1592 | 397.2 | 2026-05-20 11:59:59 |
| Authum Investment & Infrastructure Ltd. | AIIL | 499.6 | 499.6 | 486 | 496.7 | 489.3 | -7.40 | -1.49 | 73386 | 3.59 | 2026-05-20 10:24:54 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1255.1 | 1263.6 | 1224.1 | 1267.4 | 1263.4 | -4.00 | -0.32 | 214746 | 27.13 | 1593.8 | 321.1 | 2026-05-20 11:59:55 |
| AWL Agri Business Ltd. | AWL | 199.43 | 200.5 | 196.64 | 202.17 | 197.5 | -4.67 | -2.31 | 795614 | 15.71 | 841.7 | 171.19 | 2026-05-20 11:59:50 |
| Balaji Amines Ltd. | BALAMINES | 1695 | 1840.9 | 1665.8 | 1708.8 | 1769.1 | 60.30 | 3.53 | 563225 | 99.64 | 3844 | 968.1 | 2026-05-20 11:59:55 |
| Balkrishna Industries Ltd. | BALKRISIND | 2119 | 2168.8 | 2107.9 | 2128 | 2153.4 | 25.40 | 1.19 | 270797 | 58.31 | 3375 | 1796.3 | 2026-05-20 11:59:55 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 550 | 561.05 | 542.85 | 550.45 | 550.55 | 0.10 | 0.02 | 354586 | 19.52 | 691.8 | 307.3 | 2026-05-20 11:59:50 |
| Bandhan Bank Ltd. | BANDHANBNK | 189.5 | 191.45 | 187.7 | 191.21 | 190.79 | -0.42 | -0.22 | 2559576 | 48.83 | 314.8 | 128.16 | 2026-05-20 11:59:55 |
| Bank Of India | BANKINDIA | 138.3 | 138.55 | 136.61 | 138.64 | 137.89 | -0.75 | -0.54 | 5173932 | 71.34 | 178.36 | 45.85 | 2026-05-20 11:59:59 |
| Bank Of Maharashtra | MAHABANK | 78 | 78.46 | 77.09 | 78.34 | 78.44 | 0.10 | 0.13 | 4118838 | 32.31 | 85.9 | 16.9 | 2026-05-20 11:59:57 |
| BASF India Ltd. | BASF | 3849 | 3849 | 3606 | 3809.9 | 3617.6 | -192.30 | -5.05 | 47266 | 17.10 | 8750 | 2193 | 2026-05-20 11:59:59 |
| Bata India Ltd. | BATAINDIA | 686.65 | 688.45 | 680.45 | 690.75 | 686.2 | -4.55 | -0.66 | 23759 | 1.63 | 1989 | 605 | 2026-05-20 11:59:51 |
| Bayer CropScience Ltd. | BAYERCROP | 4355 | 4363 | 4321 | 4354.2 | 4321.8 | -32.40 | -0.74 | 5075 | 2.19 | 7196.85 | 3920.45 | 2026-05-20 11:59:59 |
| BEML Ltd. | BEML | 1799 | 1847.6 | 1773 | 1826.4 | 1842.6 | 16.20 | 0.89 | 113880 | 20.98 | 5488 | 1128 | 2026-05-20 11:59:50 |
| Bharat Dynamics Ltd. | BDL | 1299.1 | 1299.9 | 1279.3 | 1311.8 | 1295 | -16.80 | -1.28 | 464243 | 60.12 | 2958 | 785.75 | 2026-05-20 11:59:55 |
| Bharat Forge Ltd. | BHARATFORG | 1845 | 1905.7 | 1827.6 | 1857.3 | 1894.2 | 36.90 | 1.99 | 340981 | 64.59 | 2044 | 677.35 | 2026-05-20 11:59:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 397 | 404 | 396 | 401.1 | 402.1 | 1.00 | 0.25 | 4860556 | 195.44 | 417.9 | 51.35 | 2026-05-20 11:59:59 |
| Bikaji Foods International Ltd. | BIKAJI | 675.45 | 676.2 | 670 | 678.25 | 670.5 | -7.75 | -1.14 | 16200 | 1.09 | 1007.95 | 303 | 2026-05-20 11:59:27 |
| Biocon Ltd. | BIOCON | 426 | 432.75 | 425.2 | 428.15 | 431.3 | 3.15 | 0.74 | 1750258 | 75.49 | 435.75 | 191.55 | 2026-05-20 11:59:59 |
| Birla Corporation Ltd. | BIRLACORPN | 990 | 990.9 | 972.55 | 992.4 | 982.8 | -9.60 | -0.97 | 19636 | 1.93 | 1802 | 769.6 | 2026-05-20 11:59:55 |
| Birlasoft Ltd. | BSOFT | 320 | 324.65 | 317.8 | 320.9 | 319.8 | -1.10 | -0.34 | 469831 | 15.03 | 861.85 | 250.25 | 2026-05-20 11:59:55 |
| BLS International Services Ltd. | BLS | 271 | 286.95 | 271 | 262 | 277.85 | 15.85 | 6.05 | 22395751 | 622.27 | 521.8 | 110.075 | 2026-05-20 11:59:59 |
| Blue Dart Express Ltd. | BLUEDART | 4889.5 | 4889.5 | 4830 | 4911 | 4856 | -55.00 | -1.12 | 4224 | 2.05 | 9640 | 4683 | 2026-05-20 11:59:55 |
| Blue Jet Healthcare Ltd. | BLUEJET | 433.95 | 441.45 | 428.75 | 437.2 | 433.25 | -3.95 | -0.90 | 125196 | 5.42 | 2026-05-20 10:24:55 | ||
| Blue Star Ltd. | BLUESTARCO | 1675 | 1686.4 | 1664.6 | 1682 | 1670 | -12.00 | -0.71 | 127097 | 21.23 | 2417 | 493.5 | 2026-05-20 11:59:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1512.3 | 1528.3 | 1500 | 1529 | 1527.9 | -1.10 | -0.07 | 9253 | 1.41 | 2975 | 781.05 | 2026-05-20 11:59:55 |
| Borosil Renewables Ltd. | BORORENEW | 509.1 | 518.75 | 495.1 | 525.2 | 518.2 | -7.00 | -1.33 | 971290 | 50.33 | 721 | 374.4 | 2026-05-20 11:59:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 220.73 | 220.73 | 216.12 | 221.4 | 218.33 | -3.07 | -1.39 | 550631 | 12.02 | 2026-05-20 10:24:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 655 | 677.5 | 640.1 | 661.4 | 676 | 14.60 | 2.21 | 242282 | 16.38 | 1453.1 | 430.7 | 2026-05-20 11:59:55 |
| BSE Ltd. | BSE | 4170 | 4220.7 | 4155.2 | 4190.8 | 4177.8 | -13.00 | -0.31 | 1564270 | 653.52 | 7588 | 406.2 | 2026-05-20 10:24:59 |
| Campus Activewear Ltd. | CAMPUS | 229.32 | 232.03 | 229.32 | 232.52 | 231.52 | -1.00 | -0.43 | 30821 | 0.71 | 639.3 | 210 | 2026-05-20 11:59:41 |
| Can Fin Homes Ltd. | CANFINHOME | 838 | 838 | 827.5 | 838.5 | 835.2 | -3.30 | -0.39 | 32881 | 2.75 | 964.9 | 452 | 2026-05-20 11:59:55 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2038.3 | 2068.1 | 2013.2 | 2038.2 | 2023.5 | -14.70 | -0.72 | 86442 | 17.49 | 2641 | 575 | 2026-05-20 11:59:55 |
| Capri Global Capital Ltd. | CGCL | 182.3 | 183.56 | 180.73 | 182.39 | 182.1 | -0.29 | -0.16 | 878336 | 15.99 | 1049 | 150.51 | 2026-05-20 10:24:55 |
| Carborundum Universal Ltd. | CARBORUNIV | 1069.9 | 1087.95 | 1061.65 | 1076.2 | 1070.3 | -5.90 | -0.55 | 103132 | 11.04 | 1841.15 | 735.2 | 2026-05-20 11:59:55 |
| Castrol India Ltd. | CASTROLIND | 182.01 | 182.83 | 181.96 | 183.02 | 182.46 | -0.56 | -0.31 | 466876 | 8.52 | 284.4 | 107.4 | 2026-05-20 11:59:55 |
| CCL Products (India) Ltd. | CCL | 1090 | 1108.7 | 1078.6 | 1089.4 | 1099.8 | 10.40 | 0.95 | 57955 | 6.37 | 1217.5 | 412.1 | 2026-05-20 11:59:59 |
| CE Info Systems Ltd. | MAPMYINDIA | 980 | 1014.95 | 933 | 966.6 | 935.05 | -31.55 | -3.26 | 716417 | 66.99 | 2747.85 | 795 | 2026-05-20 11:59:59 |
| Ceat Ltd. | CEATLTD | 3160 | 3160 | 3093.6 | 3162.3 | 3127.6 | -34.70 | -1.10 | 34646 | 10.84 | 4438 | 1324.2 | 2026-05-20 11:59:55 |
| Cello World Ltd. | CELLO | 389.9 | 389.9 | 382.75 | 389.9 | 384.3 | -5.60 | -1.44 | 28461 | 1.09 | 2026-05-20 10:24:55 | ||
| Central Bank Of India | CENTRALBK | 33.8 | 33.94 | 33.52 | 34.04 | 33.93 | -0.11 | -0.32 | 881130 | 2.99 | 76.9 | 17.65 | 2026-05-20 11:59:50 |
| Central Depository Services (India) Ltd. | CDSL | 1200 | 1207.4 | 1192 | 1209.5 | 1193 | -16.50 | -1.36 | 521533 | 62.22 | 2989 | 880.9 | 2026-05-20 10:24:59 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 763.25 | 772.9 | 758.45 | 767.05 | 771.7 | 4.65 | 0.61 | 3362 | 0.26 | 935 | 436 | 2026-05-20 11:58:59 |
| Cera Sanitaryware Ltd. | CERA | 5728 | 5880 | 5660.5 | 5773.5 | 5832.5 | 59.00 | 1.02 | 6190 | 3.61 | 10789.95 | 4461.1 | 2026-05-20 11:59:50 |
| CESC Ltd. | CESC | 180 | 182.9 | 179.01 | 181.06 | 181 | -0.06 | -0.03 | 542106 | 9.81 | 212.49 | 62.1 | 2026-05-20 11:59:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 819.4 | 840.1 | 812.6 | 819.4 | 838.45 | 19.05 | 2.32 | 1160217 | 97.28 | 886.8 | 212.1 | 2026-05-20 11:59:59 |
| Chalet Hotels Ltd. | CHALET | 799.05 | 803.8 | 789 | 800.95 | 800.6 | -0.35 | -0.04 | 24603 | 1.97 | 1082 | 303.95 | 2026-05-20 11:59:55 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 453 | 453.85 | 442.4 | 453.25 | 447.4 | -5.85 | -1.29 | 661293 | 29.59 | 742.2 | 248.4 | 2026-05-20 11:59:55 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 230.35 | 230.35 | 224.94 | 230.35 | 225.95 | -4.40 | -1.91 | 59599 | 1.35 | 633.9 | 211.03 | 2026-05-20 11:59:50 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 982.4 | 1005 | 976.1 | 982.4 | 1000 | 17.60 | 1.79 | 333920 | 33.39 | 1275 | 186.6 | 2026-05-20 11:59:55 |
| Choice International Ltd. | CHOICEIN | 658.5 | 664.75 | 652.2 | 659 | 663.8 | 4.80 | 0.73 | 229455 | 15.23 | 860.5 | 211.5 | 2026-05-20 11:59:59 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1669.1 | 1669.1 | 1607.6 | 1672.6 | 1616.7 | -55.90 | -3.34 | 69778 | 11.28 | 2231.6 | 511.3 | 2026-05-20 10:24:55 |
| CIE Automotive India Ltd. | CIEINDIA | 466.4 | 471.9 | 457 | 464.55 | 467.35 | 2.80 | 0.60 | 250402 | 11.70 | 622.4 | 250.45 | 2026-05-20 11:59:55 |
| City Union Bank Ltd. | CUB | 249.95 | 251.5 | 247.5 | 251.1 | 250.8 | -0.30 | -0.12 | 910782 | 22.84 | 324.1 | 119.5 | 2026-05-20 11:59:55 |
| Clean Science And Technology Ltd. | CLEAN | 756.15 | 758.4 | 748 | 763.15 | 754 | -9.15 | -1.20 | 64334 | 4.85 | 1980 | 652 | 2026-05-20 11:59:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1486.1 | 1486.1 | 1463.1 | 1489.6 | 1472.6 | -17.00 | -1.14 | 367832 | 54.17 | 2979.45 | 329.1 | 2026-05-20 10:24:59 |
| Coforge Ltd. | COFORGE | 1411 | 1444.4 | 1400 | 1412 | 1427.5 | 15.50 | 1.10 | 3287044 | 469.23 | 10026.8 | 1008.1 | 2026-05-20 11:59:59 |
| Cohance Lifesciences Ltd. | COHANCE | 427.8 | 428.95 | 415.15 | 428.35 | 420.45 | -7.90 | -1.84 | 685119 | 28.81 | 1360 | 266.7 | 2026-05-20 11:59:58 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2187 | 2190.8 | 2163.1 | 2188.3 | 2188.5 | 0.20 | 0.01 | 113576 | 24.86 | 3890 | 1434.6 | 2026-05-20 11:59:59 |
| Computer Age Management Services Ltd. | CAMS | 771.4 | 778.65 | 762.4 | 779.35 | 774 | -5.35 | -0.69 | 566050 | 43.81 | 5367.5 | 611.4 | 2026-05-20 11:59:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1141 | 1165.5 | 1118.8 | 1143.5 | 1120.4 | -23.10 | -2.02 | 51816 | 5.81 | 2026-05-20 11:59:32 | ||
| Container Corporation Of India Ltd. | CONCOR | 500.5 | 502.3 | 496.3 | 505.6 | 501 | -4.60 | -0.91 | 298456 | 14.95 | 1180 | 421.45 | 2026-05-20 11:59:59 |
| Coromandel International Ltd. | COROMANDEL | 1877 | 1877 | 1830.3 | 1877.1 | 1842.1 | -35.00 | -1.86 | 156903 | 28.90 | 2718.9 | 838 | 2026-05-20 11:59:59 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8496.5 | 8563.5 | 8401 | 8536 | 8536 | 0.00 | 0.00 | 13532 | 11.55 | 9738 | 2502.3 | 2026-05-20 11:59:55 |
| CreditAccess Grameen Ltd. | CREDITACC | 1300 | 1303.4 | 1281 | 1310 | 1293.4 | -16.60 | -1.27 | 65593 | 8.48 | 1790.75 | 750.2 | 2026-05-20 11:59:55 |
| CRISIL Ltd. | CRISIL | 4116 | 4199 | 4078.2 | 4115.9 | 4194.5 | 78.60 | 1.91 | 16790 | 7.04 | 6950 | 2725 | 2026-05-20 11:59:55 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 289.15 | 292.9 | 287.15 | 293.6 | 291.5 | -2.10 | -0.72 | 1155283 | 33.68 | 484 | 217.4 | 2026-05-20 11:59:55 |
| CSB Bank Ltd. | CSBBANK | 359 | 359 | 354 | 359.65 | 356 | -3.65 | -1.01 | 90484 | 3.22 | 574.4 | 198 | 2026-05-20 11:59:55 |
| Cummins India Ltd. | CUMMINSIND | 5214 | 5385 | 5183 | 5254 | 5363.5 | 109.50 | 2.08 | 208493 | 111.83 | 5470.5 | 1103.8 | 2026-05-20 11:59:55 |
| Cyient Ltd. | CYIENT | 900.2 | 914.4 | 895 | 905.85 | 907.8 | 1.95 | 0.22 | 126992 | 11.53 | 2381 | 723.8 | 2026-05-20 11:59:50 |
| Dalmia Bharat Ltd. | DALBHARAT | 1713.8 | 1716.7 | 1694.1 | 1713.8 | 1707.5 | -6.30 | -0.37 | 63056 | 10.77 | 2488.9 | 1476.05 | 2026-05-20 11:59:57 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3615 | 3875 | 3600.1 | 3634.5 | 3818.1 | 183.60 | 5.05 | 947632 | 361.82 | 4303 | 816.1 | 2026-05-20 11:59:59 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1099 | 1112.7 | 1081.9 | 1098.4 | 1105 | 6.60 | 0.60 | 12323 | 1.36 | 1502.3 | 730.2 | 2026-05-20 11:59:59 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1326.9 | 1329.6 | 1300.1 | 1324.5 | 1318.1 | -6.40 | -0.48 | 203432 | 26.81 | 1778.6 | 461 | 2026-05-20 11:59:57 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1796.5 | 1823.7 | 1780.8 | 1805.8 | 1811.3 | 5.50 | 0.30 | 44378 | 8.04 | 3169 | 1280 | 2026-05-20 10:24:57 |
| Delhivery Ltd. | DELHIVERY | 456.05 | 457.6 | 452.1 | 459.4 | 456.6 | -2.80 | -0.61 | 655490 | 29.93 | 621.95 | 236.53 | 2026-05-20 11:59:58 |
| Devyani International Ltd. | DEVYANI | 116.8 | 117.33 | 115.11 | 118.68 | 115.88 | -2.80 | -2.36 | 418096 | 4.84 | 227.5 | 91.55 | 2026-05-20 11:59:58 |
| Dixon Technologies (India) Ltd. | DIXON | 10870 | 11080 | 10850 | 11048 | 10925 | -123.00 | -1.11 | 132356 | 144.60 | 19148.9 | 2553 | 2026-05-20 10:24:59 |
| DOMS Industries Ltd. | DOMS | 2299.7 | 2309.8 | 2263 | 2329.7 | 2272 | -57.70 | -2.48 | 21372 | 4.86 | 2026-05-20 10:24:59 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1703.6 | 1707 | 1662.6 | 1703.7 | 1673.9 | -29.80 | -1.75 | 94582 | 15.83 | 3653.95 | 1272.6 | 2026-05-20 11:59:58 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 790 | 798.85 | 780.5 | 790.55 | 796.6 | 6.05 | 0.77 | 54164 | 4.31 | 1246.8 | 433.2 | 2026-05-20 11:59:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.85 | 8.08 | 7.85 | 7.97 | 8.07 | 0.10 | 1.25 | 3932316 | 3.17 | 73.5 | 5.77 | 2026-05-20 11:59:57 |
| eClerx Services Ltd. | ECLERX | 1553.9 | 1575.8 | 1532.1 | 1553.8 | 1558 | 4.20 | 0.27 | 98513 | 15.35 | 4995 | 1221 | 2026-05-20 11:59:54 |
| EIH Ltd. | EIHOTEL | 326.05 | 326.05 | 321 | 326.25 | 324.85 | -1.40 | -0.43 | 45529 | 1.48 | 502.2 | 150.35 | 2026-05-20 11:59:48 |
| Elecon Engineering Company Ltd. | ELECON | 484.75 | 488.5 | 475.5 | 485.15 | 487.5 | 2.35 | 0.48 | 105478 | 5.14 | 1409 | 317.4 | 2026-05-20 11:59:58 |
| Elgi Equipments Ltd. | ELGIEQUIP | 536.65 | 551.55 | 529.05 | 541.1 | 550.75 | 9.65 | 1.78 | 435651 | 23.99 | 798.95 | 357.95 | 2026-05-20 11:59:58 |
| Emami Ltd. | EMAMILTD | 434.1 | 434.95 | 426.25 | 435.05 | 427.2 | -7.85 | -1.80 | 50106 | 2.14 | 860 | 340.55 | 2026-05-20 11:59:58 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1710 | 1756.9 | 1701 | 1710.2 | 1739.6 | 29.40 | 1.72 | 51889 | 9.03 | 2026-05-20 10:24:57 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 258.75 | 265.95 | 256.6 | 260.15 | 265.55 | 5.40 | 2.08 | 683345 | 18.15 | 2026-05-20 10:04:54 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2540.1 | 2554.5 | 2521.3 | 2545.2 | 2550 | 4.80 | 0.19 | 6946 | 1.77 | 3079.9 | 1179 | 2026-05-20 10:24:56 |
| Engineers India Ltd. | ENGINERSIN | 243 | 243.25 | 238 | 245 | 242.8 | -2.20 | -0.90 | 1802258 | 43.76 | 303.9 | 62.4 | 2026-05-20 11:59:57 |
| EPL Ltd. | EPL | 216 | 216.99 | 214.07 | 217.23 | 215.36 | -1.87 | -0.86 | 69065 | 1.49 | 289.9 | 147 | 2026-05-20 11:59:57 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 67.66 | 68.23 | 67 | 67.98 | 67.61 | -0.37 | -0.54 | 560243 | 3.79 | 116.5 | 42.85 | 2026-05-20 11:59:58 |
| Eris Lifesciences Ltd. | ERIS | 1345 | 1410.1 | 1340.1 | 1336.2 | 1378 | 41.80 | 3.13 | 60410 | 8.32 | 1910 | 551.3 | 2026-05-20 10:24:58 |
| Escorts Kubota Ltd. | ESCORTS | 2890 | 2914 | 2864 | 2890.8 | 2891 | 0.20 | 0.01 | 51307 | 14.83 | 4420 | 1645 | 2026-05-20 11:59:57 |
| Exide Industries Ltd. | EXIDEIND | 342.9 | 343.95 | 339.75 | 344.65 | 343.15 | -1.50 | -0.44 | 509357 | 17.48 | 620.35 | 152.7 | 2026-05-20 11:59:57 |
| FDC Ltd. | FDC | 362.6 | 362.6 | 354.3 | 362.6 | 361.65 | -0.95 | -0.26 | 19857 | 0.72 | 658.85 | 245.25 | 2026-05-20 11:59:58 |
| Fine Organic Industries Ltd. | FINEORG | 4635.9 | 4827.5 | 4596.1 | 4567.2 | 4716.3 | 149.10 | 3.26 | 49457 | 23.33 | 7328.75 | 3407 | 2026-05-20 11:59:57 |
| Finolex Cables Ltd. | FINCABLES | 1048.3 | 1048.3 | 1024.4 | 1056.25 | 1039.95 | -16.30 | -1.54 | 79217 | 8.24 | 1700 | 424.8 | 2026-05-20 11:59:58 |
| Finolex Industries Ltd. | FINPIPE | 165 | 167.96 | 162.69 | 165.86 | 166.85 | 0.99 | 0.60 | 167999 | 2.80 | 355.9 | 121.5 | 2026-05-20 11:59:58 |
| Firstsource Solutions Ltd. | FSL | 241 | 248.89 | 236.51 | 242.06 | 247.73 | 5.67 | 2.34 | 1662935 | 41.20 | 422.3 | 96.25 | 2026-05-20 11:59:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 450.6 | 450.6 | 441.25 | 453.4 | 445.9 | -7.50 | -1.65 | 221094 | 9.86 | 943.75 | 338.15 | 2026-05-20 11:59:55 |
| Fortis Healthcare Ltd. | FORTIS | 960.55 | 970.5 | 952 | 960.55 | 967.45 | 6.90 | 0.72 | 406248 | 39.30 | 1104.3 | 245.5 | 2026-05-20 11:59:58 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 269.1 | 272.3 | 267.55 | 271.45 | 271.05 | -0.40 | -0.15 | 709138 | 19.22 | 285.6 | 114.25 | 2026-05-20 11:59:59 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2635 | 2648.9 | 2587 | 2658.5 | 2630.6 | -27.90 | -1.05 | 771062 | 202.84 | 3538.4 | 252.25 | 2026-05-20 11:59:57 |
| GE Vernova T&D India Ltd. | GVT&D | 4450 | 4799.9 | 4414.3 | 4385.3 | 4605.8 | 220.50 | 5.03 | 1526979 | 703.30 | 4849 | 98.55 | 2026-05-20 11:59:59 |
| General Insurance Corporation of India | GICRE | 387 | 389.3 | 384.35 | 389.3 | 387.85 | -1.45 | -0.37 | 48340 | 1.87 | 525.5 | 117.4 | 2026-05-20 11:59:58 |
| Gillette India Ltd. | GILLETTE | 7652.5 | 7717 | 7625 | 7662.5 | 7695.5 | 33.00 | 0.43 | 4609 | 3.55 | 11500 | 4135.25 | 2026-05-20 11:59:52 |
| Gland Pharma Ltd. | GLAND | 2232.9 | 2295.1 | 2208.2 | 2251.1 | 2212 | -39.10 | -1.74 | 800680 | 177.11 | 2607 | 861 | 2026-05-20 11:59:57 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2388 | 2397.8 | 2364.9 | 2389.4 | 2370.1 | -19.30 | -0.81 | 20486 | 4.86 | 3515.7 | 1227 | 2026-05-20 11:59:58 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2410.2 | 2427 | 2388.5 | 2405.9 | 2399.6 | -6.30 | -0.26 | 411633 | 98.78 | 2474 | 361.4 | 2026-05-20 11:59:58 |
| Global Health Ltd. | MEDANTA | 1244 | 1249 | 1221.3 | 1240.4 | 1237.4 | -3.00 | -0.24 | 65364 | 8.09 | 1513.9 | 390.55 | 2026-05-20 11:59:59 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 866.05 | 867.4 | 853.55 | 866.05 | 861.55 | -4.50 | -0.52 | 17476 | 1.51 | 2110 | 784 | 2026-05-20 11:59:43 |
| GMR Airports Ltd. | GMRAIRPORT | 93.22 | 95.12 | 93.15 | 94.21 | 94.75 | 0.54 | 0.57 | 27894048 | 264.30 | 110.36 | 33.35 | 2026-05-20 11:59:59 |
| Go Digit General Insurance Ltd. | GODIGIT | 309.2 | 310.8 | 308.6 | 311 | 309.5 | -1.50 | -0.48 | 14015 | 0.43 | 2026-05-20 10:24:54 | ||
| Godawari Power And Ispat Ltd. | GPIL | 299.95 | 320 | 291.5 | 290.55 | 313.8 | 23.25 | 8.00 | 36242107 | 1137.28 | 1223.95 | 145.75 | 2026-05-20 11:59:59 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2317.6 | 2317.9 | 2276.9 | 2339.9 | 2277.2 | -62.70 | -2.68 | 350410 | 79.80 | 11465 | 1047 | 2026-05-20 11:59:58 |
| Godrej Agrovet Ltd. | GODREJAGRO | 567.05 | 583 | 565.6 | 572.45 | 574.55 | 2.10 | 0.37 | 119550 | 6.87 | 876.7 | 390.85 | 2026-05-20 11:59:57 |
| Godrej Industries Ltd. | GODREJIND | 1123.95 | 1130 | 1111.45 | 1134.1 | 1121.15 | -12.95 | -1.14 | 44654 | 5.01 | 1390 | 395 | 2026-05-20 11:59:52 |
| Godrej Properties Ltd. | GODREJPROP | 1683.9 | 1723.4 | 1676.3 | 1715.4 | 1716.4 | 1.00 | 0.06 | 259128 | 44.48 | 3402.7 | 1005 | 2026-05-20 11:59:57 |
| GR Infraprojects Ltd. | GRINFRA | 935 | 945.3 | 924.05 | 941.05 | 937.65 | -3.40 | -0.36 | 19419 | 1.82 | 1860 | 785 | 2026-05-20 11:59:40 |
| Granules India Ltd. | GRANULES | 763.95 | 771.8 | 758 | 766.45 | 764 | -2.45 | -0.32 | 323962 | 24.75 | 773.2 | 267.75 | 2026-05-20 11:59:57 |
| Graphite India Ltd. | GRAPHITE | 745 | 747.3 | 727.45 | 748 | 740.05 | -7.95 | -1.06 | 699379 | 51.76 | 802.4 | 251.7 | 2026-05-20 11:59:57 |
| Gravita India Ltd. | GRAVITA | 1609.3 | 1614 | 1593.1 | 1621.6 | 1601 | -20.60 | -1.27 | 45113 | 7.22 | 2700 | 280.05 | 2026-05-20 10:24:57 |
| Grindwell Norton Ltd. | GRINDWELL | 1881.3 | 2002.7 | 1866 | 1877.9 | 1933.4 | 55.50 | 2.96 | 123788 | 23.93 | 2960 | 1329 | 2026-05-20 11:59:58 |
| Gujarat Ambuja Exports Ltd. | GAEL | 161.1 | 161.1 | 158.8 | 161.12 | 160.2 | -0.92 | -0.57 | 201000 | 3.22 | 421.2 | 98.72 | 2026-05-20 11:59:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3700.1 | 3780 | 3692 | 3748.1 | 3740 | -8.10 | -0.22 | 15591 | 5.83 | 4880.95 | 2476 | 2026-05-20 11:59:57 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 638.6 | 644 | 631.1 | 643.85 | 643.4 | -0.45 | -0.07 | 513512 | 33.04 | 771.9 | 122.7 | 2026-05-20 11:59:57 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 539 | 540.8 | 525 | 545.95 | 526.1 | -19.85 | -3.64 | 577073 | 30.36 | 800 | 365 | 2026-05-20 11:59:57 |
| Gujarat Pipavav Port Ltd. | GPPL | 152 | 153.75 | 151.02 | 152.15 | 152.5 | 0.35 | 0.23 | 154253 | 2.35 | 250.69 | 80.55 | 2026-05-20 10:24:57 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 175 | 176.79 | 172.33 | 176.44 | 175.59 | -0.85 | -0.48 | 465910 | 8.18 | 322.25 | 116 | 2026-05-20 11:59:57 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 360.55 | 379.5 | 357.4 | 360.55 | 375.4 | 14.85 | 4.12 | 1302412 | 48.89 | 1136 | 330.2 | 2026-05-20 11:59:58 |
| Happy Forgings Ltd. | HAPPYFORGE | 1393.6 | 1411 | 1350 | 1371.9 | 1400 | 28.10 | 2.05 | 28535 | 3.99 | 2026-05-20 10:24:58 | ||
| HBL Engineering Ltd. | HBLENGINE | 746.1 | 758.9 | 741.3 | 752.2 | 757.25 | 5.05 | 0.67 | 355438 | 26.92 | 1122 | 74.5 | 2026-05-20 11:59:57 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2630 | 2664 | 2605.2 | 2653.6 | 2650.3 | -3.30 | -0.12 | 277639 | 73.58 | 5934.5 | 1589.5 | 2026-05-20 11:59:59 |
| HEG Ltd. | HEG | 586 | 590.45 | 581.6 | 591.5 | 586.2 | -5.30 | -0.90 | 442411 | 25.93 | 2743 | 331.25 | 2026-05-20 11:59:53 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4967 | 5015 | 4902 | 5007.5 | 4990.5 | -17.00 | -0.34 | 236871 | 118.21 | 6388.5 | 2246 | 2026-05-20 11:59:59 |
| Hexaware Technologies Ltd. | HEXT | 510.6 | 520.5 | 503.25 | 510.55 | 515 | 4.45 | 0.87 | 416888 | 21.47 | 2026-05-20 10:24:57 | ||
| HFCL Ltd. | HFCL | 138.2 | 141.25 | 135.61 | 138.17 | 140.2 | 2.03 | 1.47 | 12499432 | 175.24 | 171 | 55.75 | 2026-05-20 10:24:56 |
| Himadri Speciality Chemical Ltd. | HSCL | 558 | 579 | 555.75 | 563.75 | 577.8 | 14.05 | 2.49 | 3443796 | 198.98 | 688.7 | 80.2 | 2026-05-20 11:59:57 |
| Hindustan Copper Ltd. | HINDCOPPER | 561.7 | 561.7 | 546.5 | 569.5 | 551.9 | -17.60 | -3.09 | 3434241 | 189.54 | 760.05 | 93.85 | 2026-05-20 11:59:57 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 367 | 381.4 | 363.75 | 371 | 379.95 | 8.95 | 2.41 | 4521608 | 171.80 | 594.8 | 200.05 | 2026-05-20 11:59:57 |
| Hindustan Zinc Ltd. | HINDZINC | 622.5 | 627.65 | 615.5 | 632.6 | 625.8 | -6.80 | -1.07 | 2795581 | 174.95 | 807.7 | 262.65 | 2026-05-20 11:59:57 |
| Hitachi Energy India Ltd. | POWERINDIA | 33000 | 34250 | 32710 | 33360 | 34205 | 845.00 | 2.53 | 47979 | 164.11 | 35095 | 2840.1 | 2026-05-20 10:24:58 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1070 | 1074.9 | 1062 | 1076.4 | 1072.6 | -3.80 | -0.35 | 52109 | 5.59 | 1519 | 652 | 2026-05-20 11:59:58 |
| Honasa Consumer Ltd. | HONASA | 353.75 | 355.5 | 349.6 | 354.5 | 352.05 | -2.45 | -0.69 | 66310 | 2.33 | 2026-05-20 10:24:53 | ||
| Honeywell Automation India Ltd. | HONAUT | 29075 | 30380 | 28540 | 29075 | 29975 | 900.00 | 3.10 | 10121 | 30.34 | 59994 | 26220 | 2026-05-20 11:59:57 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 199.6 | 199.71 | 198.02 | 202.11 | 198.28 | -3.83 | -1.90 | 569877 | 11.30 | 353.7 | 34.35 | 2026-05-20 10:24:57 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 520 | 520 | 513.3 | 522.15 | 513.4 | -8.75 | -1.68 | 292293 | 15.01 | 796.8 | 380.7 | 2026-05-20 10:24:57 |
| IDBI Bank Ltd. | IDBI | 72.9 | 75.1 | 71.46 | 73.56 | 74.22 | 0.66 | 0.90 | 6473337 | 48.05 | 118.38 | 38.65 | 2026-05-20 11:59:57 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.14 | 67.66 | 66.72 | 67.81 | 67.53 | -0.28 | -0.41 | 6915739 | 46.70 | 100.7 | 43.05 | 2026-05-20 11:59:57 |
| IIFL Finance Ltd. | IIFL | 457 | 463.45 | 452.35 | 460.8 | 461.95 | 1.15 | 0.25 | 607044 | 28.04 | 703.4 | 279.8 | 2026-05-20 11:59:57 |
| Indegene Ltd. | INDGN | 504.2 | 519.8 | 504.2 | 511.4 | 510.3 | -1.10 | -0.22 | 115350 | 5.89 | 2026-05-20 10:24:57 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1984 | 1992 | 1958.6 | 1982.6 | 1983 | 0.40 | 0.02 | 24680 | 4.89 | 3335.55 | 1900.1 | 2026-05-20 11:59:52 |
| Indian Bank | INDIANB | 810.15 | 818.4 | 803.55 | 817.1 | 817.2 | 0.10 | 0.01 | 803468 | 65.66 | 1000.9 | 173 | 2026-05-20 11:59:57 |
| Indian Energy Exchange Ltd. | IEX | 124.5 | 125.88 | 123.93 | 125.48 | 125.66 | 0.18 | 0.14 | 1048495 | 13.18 | 244.4 | 114.6 | 2026-05-20 11:59:57 |
| Indian Overseas Bank | IOB | 33.38 | 33.45 | 33.05 | 33.54 | 33.43 | -0.11 | -0.33 | 746480 | 2.50 | 83.75 | 16.8 | 2026-05-20 11:59:58 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 526.05 | 530.7 | 525.2 | 529.8 | 528.5 | -1.30 | -0.25 | 236581 | 12.50 | 1138.9 | 492.65 | 2026-05-20 11:59:57 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 126.81 | 127.17 | 125.81 | 127.77 | 126.09 | -1.68 | -1.31 | 1647781 | 20.78 | 2026-05-20 10:24:59 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 945 | 976.9 | 940 | 955.75 | 976.3 | 20.55 | 2.15 | 53743 | 5.25 | 1731.95 | 708.05 | 2026-05-20 11:59:57 |
| Indraprastha Gas Ltd. | IGL | 157.98 | 158.15 | 153.78 | 157.35 | 154.7 | -2.65 | -1.68 | 6374527 | 98.61 | 570.35 | 141.74 | 2026-05-20 11:59:57 |
| Indus Towers Ltd. | INDUSTOWER | 427.5 | 431 | 424.25 | 430.7 | 425.4 | -5.30 | -1.23 | 1023787 | 43.55 | 481.5 | 135.15 | 2026-05-20 10:24:57 |
| Inox India Ltd. | INOXINDIA | 1406.9 | 1461 | 1402 | 1428.9 | 1427.9 | -1.00 | -0.07 | 36324 | 5.19 | 2026-05-20 10:24:58 | ||
| Inox Wind Ltd. | INOXWIND | 95.8 | 95.8 | 94.03 | 96.3 | 95 | -1.30 | -1.35 | 3127886 | 29.71 | 663 | 75.05 | 2026-05-20 11:59:57 |
| Intellect Design Arena Ltd. | INTELLECT | 697.1 | 714.6 | 688.15 | 697.1 | 699.1 | 2.00 | 0.29 | 174065 | 12.17 | 1255 | 388.65 | 2026-05-20 11:59:58 |
| International Gemological Institute Ltd. | IGIL | 330 | 339 | 328.2 | 332.7 | 336.1 | 3.40 | 1.02 | 237029 | 7.97 | 2026-05-20 10:24:58 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1633.9 | 1645 | 1618 | 1645.5 | 1619.5 | -26.00 | -1.58 | 11914 | 1.93 | 2026-05-20 10:24:58 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1647.9 | 1678.3 | 1638.2 | 1656.2 | 1655.4 | -0.80 | -0.05 | 122124 | 20.22 | 1755.9 | 669.8 | 2026-05-20 11:59:58 |
| IRB Infrastructure Developers Ltd. | IRB | 20 | 20.24 | 19.95 | 20.21 | 20.19 | -0.02 | -0.10 | 3213643 | 6.49 | 78.15 | 19.72 | 2026-05-20 11:59:57 |
| Ircon International Ltd. | IRCON | 140 | 140.74 | 137.8 | 140.9 | 140.24 | -0.66 | -0.47 | 881031 | 12.36 | 351.6 | 38.6 | 2026-05-20 11:59:57 |
| ITC Hotels Ltd. | ITCHOTELS | 154.6 | 154.7 | 153.31 | 155.84 | 153.55 | -2.29 | -1.47 | 535971 | 8.23 | 2026-05-20 10:24:57 | ||
| ITI Ltd. | ITI | 283.75 | 287 | 280.25 | 285.85 | 285.65 | -0.20 | -0.07 | 152849 | 4.37 | 592.7 | 86.55 | 2026-05-20 11:59:58 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 76.9 | 76.9 | 74.15 | 77.39 | 76 | -1.39 | -1.80 | 311391 | 2.37 | 1314 | 35.8 | 2026-05-20 11:59:59 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.6 | 19.1 | 18.51 | 18.84 | 18.92 | 0.08 | 0.42 | 30318355 | 57.36 | 27.7 | 5.15 | 2026-05-20 11:59:57 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2170 | 2189.5 | 2138.1 | 2171.6 | 2147 | -24.60 | -1.13 | 73280 | 15.73 | 3049 | 1260.25 | 2026-05-20 11:59:59 |
| JBM Auto Ltd. | JBMA | 622 | 655.35 | 613 | 622.95 | 643.5 | 20.55 | 3.30 | 1522742 | 97.99 | 2428.35 | 361 | 2026-05-20 11:59:57 |
| Jindal Saw Ltd. | JINDALSAW | 224 | 224.99 | 216.32 | 223.67 | 218.1 | -5.57 | -2.49 | 758185 | 16.54 | 759.9 | 77.45 | 2026-05-20 11:59:57 |
| Jindal Stainless Ltd. | JSL | 735 | 742 | 725.25 | 739.2 | 740 | 0.80 | 0.11 | 115553 | 8.55 | 884 | 115.9 | 2026-05-20 11:59:58 |
| JK Cement Ltd. | JKCEMENT | 5434.5 | 5442 | 5327.5 | 5434.5 | 5345 | -89.50 | -1.65 | 54447 | 29.10 | 7565.5 | 2425.25 | 2026-05-20 11:59:59 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 646 | 652.6 | 637.35 | 644.6 | 647.2 | 2.60 | 0.40 | 19312 | 1.25 | 1021.2 | 451.5 | 2026-05-20 11:59:53 |
| JK Paper Ltd. | JKPAPER | 388.9 | 393.4 | 379.05 | 395.85 | 381.85 | -14.00 | -3.54 | 295307 | 11.28 | 638.75 | 275.75 | 2026-05-20 11:59:58 |
| JK Tyre & Industries Ltd. | JKTYRE | 369.05 | 369.05 | 357.7 | 368.6 | 358.7 | -9.90 | -2.69 | 471451 | 16.91 | 611.9 | 125.05 | 2026-05-20 11:59:57 |
| JM Financial Ltd. | JMFINANCIL | 127.97 | 128.27 | 125.74 | 129.05 | 126.75 | -2.30 | -1.78 | 1033592 | 13.10 | 199.8 | 57.85 | 2026-05-20 11:59:59 |
| JSW Dulux Ltd. | JSWDULUX | 2902 | 2929 | 2900 | 2929.1 | 2918.2 | -10.90 | -0.37 | 1532 | 0.45 | 4649 | 1885 | 2026-05-20 11:59:55 |
| JSW Energy Ltd. | JSWENERGY | 532.9 | 535 | 526.8 | 533.15 | 532.15 | -1.00 | -0.19 | 954653 | 50.80 | 804.9 | 204.65 | 2026-05-20 11:59:57 |
| JSW Holdings Ltd. | JSWHL | 12365 | 12599 | 12365 | 12681 | 12573 | -108.00 | -0.85 | 226 | 0.28 | 27740 | 3461.25 | 2026-05-20 11:59:50 |
| JSW Infrastructure Ltd. | JSWINFRA | 263.05 | 265.25 | 262.1 | 266.15 | 262.1 | -4.05 | -1.52 | 240710 | 6.31 | 2026-05-20 10:24:58 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 472.05 | 473.25 | 465.25 | 473 | 472.75 | -0.25 | -0.05 | 346774 | 16.39 | 796.75 | 408.8 | 2026-05-20 11:59:59 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 726.25 | 734 | 720.1 | 726.35 | 733.55 | 7.20 | 0.99 | 28644 | 2.10 | 885 | 350.45 | 2026-05-20 11:59:49 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1006 | 1017 | 1002.4 | 1010.95 | 1010.45 | -0.50 | -0.05 | 19593 | 1.98 | 1309.9 | 268.9 | 2026-05-20 11:59:58 |
| Jupiter Wagons Ltd. | JWL | 266.1 | 269.9 | 266.1 | 270.9 | 267.9 | -3.00 | -1.11 | 265576 | 7.11 | 748.1 | 57.05 | 2026-05-20 10:24:57 |
| Just Dial Ltd. | JUSTDIAL | 517.3 | 517.45 | 511.8 | 517.3 | 512.9 | -4.40 | -0.85 | 17026 | 0.87 | 1395 | 480.5 | 2026-05-20 10:24:58 |
| Jyothy Labs Ltd. | JYOTHYLAB | 213.65 | 214.3 | 209.05 | 213.5 | 209.5 | -4.00 | -1.87 | 244571 | 5.12 | 595.85 | 174.55 | 2026-05-20 11:59:47 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 675 | 678 | 660.5 | 679.15 | 660.7 | -18.45 | -2.72 | 241943 | 15.99 | 2026-05-20 10:24:58 | ||
| K.P.R. Mill Ltd. | KPRMILL | 959 | 959 | 945 | 956.65 | 954.2 | -2.45 | -0.26 | 63573 | 6.07 | 1389 | 479.45 | 2026-05-20 11:59:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1046 | 1056.7 | 1045.3 | 1054.4 | 1053.4 | -1.00 | -0.09 | 44540 | 4.69 | 1578.7 | 758.7 | 2026-05-20 11:59:57 |
| Kalpataru Projects International Ltd. | KPIL | 1241.2 | 1258 | 1232.1 | 1251.5 | 1246.2 | -5.30 | -0.42 | 26604 | 3.32 | 1449 | 356 | 2026-05-20 11:59:59 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 341.95 | 341.95 | 338 | 344.15 | 340.8 | -3.35 | -0.97 | 2340681 | 79.77 | 795.4 | 69 | 2026-05-20 11:59:57 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 213 | 214.61 | 212.62 | 215.51 | 213.83 | -1.68 | -0.78 | 32735 | 0.70 | 355 | 157.91 | 2026-05-20 11:59:53 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 291.5 | 292.2 | 283.5 | 293.25 | 285 | -8.25 | -2.81 | 962634 | 27.44 | 343.45 | 61.5 | 2026-05-20 11:59:58 |
| Kaynes Technology India Ltd. | KAYNES | 3079 | 3088.8 | 3030 | 3091.6 | 3035.6 | -56.00 | -1.81 | 741060 | 224.96 | 7822 | 666.8 | 2026-05-20 11:59:57 |
| KEC International Ltd. | KEC | 469.4 | 478.7 | 467.8 | 469.4 | 471.05 | 1.65 | 0.35 | 862215 | 40.61 | 1313.25 | 386.5 | 2026-05-20 11:59:57 |
| KEI Industries Ltd. | KEI | 5050 | 5120 | 5040.1 | 5082.4 | 5111.8 | 29.40 | 0.58 | 144322 | 73.77 | 5303 | 1337 | 2026-05-20 11:59:59 |
| KFin Technologies Ltd. | KFINTECH | 815.9 | 819.95 | 806.1 | 824.7 | 815 | -9.70 | -1.18 | 305045 | 24.86 | 1641.35 | 272 | 2026-05-20 11:59:57 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1619 | 1620 | 1592.6 | 1619 | 1593.5 | -25.50 | -1.58 | 7922 | 1.26 | 2684 | 286.1 | 2026-05-20 10:24:58 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1658 | 1677 | 1645.7 | 1660.3 | 1655.8 | -4.50 | -0.27 | 72298 | 11.97 | 1775 | 156.3 | 2026-05-20 10:24:58 |
| KNR Constructions Ltd. | KNRCON | 125.7 | 129.34 | 125.32 | 126.76 | 128.49 | 1.73 | 1.36 | 634534 | 8.15 | 415.4 | 108.65 | 2026-05-20 11:59:58 |
| KPIT Technologies Ltd. | KPITTECH | 745.05 | 760.9 | 741.5 | 743.7 | 750.8 | 7.10 | 0.95 | 2178971 | 163.60 | 1928.7 | 521.05 | 2026-05-20 11:59:59 |
| KRBL Ltd. | KRBL | 333 | 334.8 | 327 | 333.2 | 328.35 | -4.85 | -1.46 | 251416 | 8.26 | 495 | 241.25 | 2026-05-20 11:59:53 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 739.6 | 761.15 | 725.15 | 741.05 | 755.35 | 14.30 | 1.93 | 266620 | 20.14 | 2866.15 | 474.05 | 2026-05-20 11:59:58 |
| KSB Ltd. | KSB | 837.8 | 843.2 | 825.1 | 837.2 | 834.35 | -2.85 | -0.34 | 28785 | 2.40 | 5300 | 582.25 | 2026-05-20 11:59:59 |
| L&T Finance Ltd. | LTF | 275.05 | 276.1 | 272.3 | 277.95 | 272.9 | -5.05 | -1.82 | 679745 | 18.55 | 329.45 | 72 | 2026-05-20 10:24:58 |
| L&T Technology Services Ltd. | LTTS | 3531 | 3657.9 | 3531 | 3554.6 | 3578 | 23.40 | 0.66 | 35743 | 12.79 | 6000 | 3010 | 2026-05-20 10:24:58 |
| Latent View Analytics Ltd. | LATENTVIEW | 325.85 | 330.85 | 322 | 325.25 | 326.15 | 0.90 | 0.28 | 652730 | 21.29 | 575 | 248 | 2026-05-20 11:59:57 |
| Laurus Labs Ltd. | LAURUSLABS | 1339 | 1358 | 1335.6 | 1344.9 | 1356.6 | 11.70 | 0.87 | 643218 | 87.26 | 1358 | 278.85 | 2026-05-20 10:24:58 |
| Laxmi Organic Industries Ltd. | LXCHEM | 156.45 | 163.5 | 153.66 | 156.74 | 158.35 | 1.61 | 1.03 | 722433 | 11.44 | 395.8 | 107.6 | 2026-05-20 11:59:48 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 402.55 | 408.05 | 402.55 | 407.15 | 404.85 | -2.30 | -0.56 | 16155 | 0.65 | 2026-05-20 10:24:59 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 110 | 110.71 | 108.8 | 111.01 | 110.61 | -0.40 | -0.36 | 937183 | 10.37 | 180.68 | 66.4 | 2026-05-20 11:59:57 |
| LIC Housing Finance Ltd. | LICHSGFIN | 540 | 543.5 | 535.3 | 543 | 542.2 | -0.80 | -0.15 | 543380 | 29.46 | 826.75 | 315.1 | 2026-05-20 11:59:57 |
| Linde India Ltd. | LINDEINDIA | 7365 | 7365 | 7233 | 7377.5 | 7280 | -97.50 | -1.32 | 14886 | 10.84 | 9935.05 | 2933 | 2026-05-20 11:59:58 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1665 | 1678.8 | 1636.1 | 1664.5 | 1663.1 | -1.40 | -0.08 | 130806 | 21.75 | 1846 | 492 | 2026-05-20 11:59:57 |
| Lodha Developers Ltd. | LODHA | 883.35 | 884.3 | 856.1 | 892.2 | 875.85 | -16.35 | -1.83 | 2758557 | 241.61 | 1649.95 | 355.5 | 2026-05-20 11:59:57 |
| Lupin Ltd. | LUPIN | 2275.1 | 2309.6 | 2264.8 | 2287.4 | 2280.2 | -7.20 | -0.31 | 533400 | 121.63 | 2494 | 623 | 2026-05-20 11:59:59 |
| Mahanagar Gas Ltd. | MGL | 1059.4 | 1066.9 | 1044.4 | 1059.4 | 1060 | 0.60 | 0.06 | 89196 | 9.45 | 1988 | 771.4 | 2026-05-20 11:59:57 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11400 | 11590 | 11250 | 11507 | 11503 | -4.00 | -0.03 | 1270 | 1.46 | 18462 | 4044.6 | 2026-05-20 11:59:57 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 630 | 634.4 | 623 | 635.25 | 632.75 | -2.50 | -0.39 | 29759 | 1.88 | 1097 | 279.5 | 2026-05-20 11:59:53 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 318 | 319.2 | 313.45 | 319.65 | 314.2 | -5.45 | -1.70 | 294778 | 9.26 | 410 | 176.1 | 2026-05-20 11:59:58 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 223 | 223 | 218.5 | 223.51 | 220.64 | -2.87 | -1.28 | 107093 | 2.36 | 505 | 218.5 | 2026-05-20 11:59:48 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 326 | 331.85 | 325 | 328.9 | 330.2 | 1.30 | 0.40 | 29960 | 0.99 | 678.8 | 278.7 | 2026-05-20 11:59:21 |
| Manappuram Finance Ltd. | MANAPPURAM | 313 | 317.4 | 311.4 | 315.3 | 316.35 | 1.05 | 0.33 | 1297279 | 41.04 | 321.6 | 90.5 | 2026-05-20 10:24:57 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 145 | 150.5 | 143.12 | 145.57 | 149.31 | 3.74 | 2.57 | 4227249 | 63.12 | 289.25 | 49.25 | 2026-05-20 11:59:58 |
| Mankind Pharma Ltd. | MANKIND | 2501 | 2579.5 | 2500 | 2492.6 | 2553.7 | 61.10 | 2.45 | 2360140 | 602.71 | 3054.8 | 1242 | 2026-05-20 11:59:58 |
| Mastek Ltd. | MASTEK | 1656 | 1671.1 | 1628.6 | 1660.9 | 1648.7 | -12.20 | -0.73 | 15940 | 2.63 | 3375 | 1334.2 | 2026-05-20 11:59:53 |
| Max Financial Services Ltd. | MFSL | 1610.9 | 1634.7 | 1603.6 | 1617.9 | 1618.5 | 0.60 | 0.04 | 228050 | 36.91 | 1892.5 | 599.1 | 2026-05-20 11:59:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1060.05 | 1068.5 | 1052.75 | 1068.75 | 1058.7 | -10.05 | -0.94 | 407400 | 43.13 | 1314.3 | 354.1 | 2026-05-20 10:24:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2400 | 2415 | 2380 | 2422.8 | 2412.7 | -10.10 | -0.42 | 388883 | 93.83 | 5860 | 278.55 | 2026-05-20 11:59:57 |
| Medplus Health Services Ltd. | MEDPLUS | 936 | 951 | 927.15 | 934.65 | 930.2 | -4.45 | -0.48 | 97644 | 9.08 | 1045.3 | 548.25 | 2026-05-20 11:59:58 |
| Meesho Ltd. | MEESHO | 191.5 | 194.29 | 190.1 | 192.7 | 192.66 | -0.04 | -0.02 | 2357511 | 45.42 | 2026-05-20 10:04:54 | ||
| Metro Brands Ltd. | METROBRAND | 1046.8 | 1055.5 | 1036.1 | 1052 | 1040 | -12.00 | -1.14 | 6184 | 0.64 | 1430 | 736.05 | 2026-05-20 11:59:23 |
| Metropolis Healthcare Ltd. | METROPOLIS | 507.4 | 512.85 | 495.7 | 508.4 | 511.5 | 3.10 | 0.61 | 90132 | 4.61 | 2318.3 | 412.25 | 2026-05-20 11:59:53 |
| Minda Corporation Ltd. | MINDACORP | 516.95 | 527.55 | 507.4 | 520.2 | 524.75 | 4.55 | 0.87 | 73892 | 3.88 | 652 | 185 | 2026-05-20 10:24:57 |
| MMTC Ltd. | MMTC | 64.2 | 64.35 | 62.95 | 65.03 | 64.05 | -0.98 | -1.51 | 1003437 | 6.43 | 131.8 | 26.3 | 2026-05-20 11:59:57 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39 | 39.3 | 38.63 | 39.39 | 39.05 | -0.34 | -0.86 | 1707008 | 6.67 | 80 | 35.7 | 2026-05-20 11:59:57 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 843 | 849.9 | 836.05 | 850.95 | 846.45 | -4.50 | -0.53 | 207438 | 17.56 | 2678.1 | 507.55 | 2026-05-20 11:59:59 |
| Mphasis Ltd. | MPHASIS | 2200 | 2242 | 2175.2 | 2220.5 | 2224.8 | 4.30 | 0.19 | 315203 | 70.13 | 3237.95 | 1660.05 | 2026-05-20 11:59:59 |
| MRF Ltd. | MRF | 126700 | 126700 | 125410 | 126730 | 126410 | -320.00 | -0.25 | 2119 | 26.79 | 163600 | 78689.95 | 2026-05-20 11:59:58 |
| MTAR Technologies Ltd. | MTARTECH | 6769.5 | 7164 | 6700 | 6810 | 7134 | 324.00 | 4.76 | 1017941 | 726.20 | 7730 | 1155.6 | 2026-05-20 11:59:58 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3398.6 | 3434.9 | 3369.2 | 3414.7 | 3416.1 | 1.40 | 0.04 | 728924 | 249.01 | 10516 | 1156 | 2026-05-20 10:24:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3260 | 3264.9 | 3240 | 3303.6 | 3243 | -60.60 | -1.83 | 252254 | 81.81 | 4149.5 | 911.25 | 2026-05-20 10:24:57 |
| Narayana Hrudayalaya Ltd. | NH | 1879 | 1918 | 1865.9 | 1884.1 | 1917 | 32.90 | 1.75 | 186561 | 35.76 | 2370.2 | 657.35 | 2026-05-20 11:59:57 |
| Natco Pharma Ltd. | NATCOPHARM | 1130.9 | 1163.9 | 1130.9 | 1130.9 | 1155.5 | 24.60 | 2.18 | 314211 | 36.31 | 1639 | 502 | 2026-05-20 11:59:58 |
| National Aluminium Company Ltd. | NATIONALUM | 399.3 | 401.45 | 393.2 | 398.95 | 401.05 | 2.10 | 0.53 | 4090678 | 164.06 | 445.15 | 66.95 | 2026-05-20 11:59:57 |
| Nava Ltd. | NAVA | 607 | 637.95 | 596.7 | 602.85 | 626.6 | 23.75 | 3.94 | 692215 | 43.37 | 1347.8 | 177.85 | 2026-05-20 11:59:59 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7040.5 | 7099 | 6952.5 | 7075.5 | 7057 | -18.50 | -0.26 | 35698 | 25.19 | 7200 | 2875.95 | 2026-05-20 11:59:57 |
| NBCC (India) Ltd. | NBCC | 92 | 92.45 | 91.61 | 93.08 | 91.81 | -1.27 | -1.36 | 1795426 | 16.48 | 209.75 | 29.8 | 2026-05-20 10:24:57 |
| NCC Ltd. | NCC | 148.51 | 148.72 | 145.56 | 149.07 | 147.2 | -1.87 | -1.25 | 681663 | 10.03 | 364.5 | 63.25 | 2026-05-20 11:59:58 |
| Netweb Technologies India Ltd. | NETWEB | 3717 | 3815 | 3671.1 | 3746.4 | 3795 | 48.60 | 1.30 | 453048 | 171.93 | 4492 | 742.7 | 2026-05-20 11:59:59 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.8 | 31.94 | 31.51 | 32.18 | 31.9 | -0.28 | -0.87 | 1198087 | 3.82 | 135.7 | 27.38 | 2026-05-20 11:59:39 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16690 | 17040 | 16525 | 16790 | 16667 | -123.00 | -0.73 | 20693 | 34.49 | 19747 | 1072.6 | 2026-05-20 11:59:58 |
| NHPC Ltd. | NHPC | 78.7 | 78.79 | 77.93 | 79.06 | 78.38 | -0.68 | -0.86 | 5304419 | 41.58 | 118.4 | 33.35 | 2026-05-20 11:59:58 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1076.9 | 1085.9 | 1065 | 1082.2 | 1085 | 2.80 | 0.26 | 247398 | 26.84 | 1117.9 | 196.9 | 2026-05-20 11:59:58 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 80.76 | 81.28 | 80 | 81.01 | 81.13 | 0.12 | 0.15 | 160047 | 1.30 | 2026-05-20 10:24:58 | ||
| NLC India Ltd. | NLCINDIA | 356.1 | 359.1 | 353.1 | 358.35 | 356.6 | -1.75 | -0.49 | 1462470 | 52.15 | 387.8 | 65 | 2026-05-20 11:59:57 |
| NMDC Ltd. | NMDC | 88.5 | 88.57 | 86.69 | 89.02 | 87.9 | -1.12 | -1.26 | 9055006 | 79.59 | 286.35 | 59.53 | 2026-05-20 11:59:58 |
| NMDC Steel Ltd. | NSLNISP | 42.62 | 42.98 | 42.28 | 43.22 | 42.97 | -0.25 | -0.58 | 1512490 | 6.50 | 73.7 | 29.75 | 2026-05-20 11:59:57 |
| NTPC Green Energy Ltd. | NTPCGREEN | 107 | 107 | 105.85 | 107.66 | 105.93 | -1.73 | -1.61 | 745039 | 7.89 | 2026-05-20 10:24:57 | ||
| Nuvama Wealth Management Ltd. | NUVAMA | 1468 | 1468 | 1437 | 1467.2 | 1443.8 | -23.40 | -1.59 | 88438 | 12.77 | 2026-05-20 10:24:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 317.9 | 317.9 | 310.05 | 317.9 | 315.15 | -2.75 | -0.87 | 45203 | 1.42 | 477.5 | 276.25 | 2026-05-20 11:59:53 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1600.3 | 1623.6 | 1596.5 | 1622 | 1618.7 | -3.30 | -0.20 | 59420 | 9.62 | 2343.65 | 790.1 | 2026-05-20 10:24:59 |
| Oil India Ltd. | OIL | 502.6 | 510.95 | 498.75 | 501.7 | 506 | 4.30 | 0.86 | 1119983 | 56.67 | 767.9 | 167.85 | 2026-05-20 11:59:57 |
| Olectra Greentech Ltd. | OLECTRA | 1210 | 1262 | 1187.2 | 1219.6 | 1249.1 | 29.50 | 2.42 | 749988 | 93.68 | 2221.95 | 374.1 | 2026-05-20 11:59:57 |
| One97 Communications Ltd. | PAYTM | 1111.7 | 1140 | 1101 | 1121.4 | 1135.3 | 13.90 | 1.24 | 690811 | 78.43 | 1381.8 | 310 | 2026-05-20 11:59:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1848 | 1905 | 1837.9 | 1854.5 | 1841.3 | -13.20 | -0.71 | 99206 | 18.27 | 2026-05-20 10:24:57 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9640 | 9915 | 9597.5 | 9646 | 9778 | 132.00 | 1.37 | 189125 | 184.93 | 13220 | 2883.25 | 2026-05-20 11:59:59 |
| Page Industries Ltd. | PAGEIND | 38620 | 38700 | 38020 | 38700 | 38390 | -310.00 | -0.80 | 6928 | 26.60 | 54349.1 | 29805 | 2026-05-20 11:59:57 |
| Patanjali Foods Ltd. | PATANJALI | 471.9 | 472.05 | 462.85 | 471.1 | 465.25 | -5.85 | -1.24 | 682258 | 31.74 | 2011 | 438 | 2026-05-20 11:59:57 |
| PB Fintech Ltd. | POLICYBZR | 1771.2 | 1842.8 | 1771.2 | 1804.8 | 1828.3 | 23.50 | 1.30 | 1614639 | 295.20 | 2246.9 | 356.2 | 2026-05-20 11:59:59 |
| PCBL Chemical Ltd. | PCBL | 271.2 | 303.65 | 267.55 | 273.55 | 294.5 | 20.95 | 7.66 | 15445361 | 454.87 | 584.4 | 108.7 | 2026-05-20 11:59:59 |
| Persistent Systems Ltd. | PERSISTENT | 5040.1 | 5149 | 4986.3 | 5066.3 | 5103 | 36.70 | 0.72 | 208888 | 106.60 | 8900 | 3092.05 | 2026-05-20 10:24:58 |
| Petronet LNG Ltd. | PETRONET | 265.15 | 265.15 | 261.35 | 265.15 | 264.85 | -0.30 | -0.11 | 1076888 | 28.52 | 384.2 | 193.55 | 2026-05-20 11:59:58 |
| PG Electroplast Ltd. | PGEL | 462 | 462 | 453 | 466.15 | 456.7 | -9.45 | -2.03 | 1073073 | 49.01 | 4050 | 337 | 2026-05-20 10:24:57 |
| PI Industries Ltd. | PIIND | 2950 | 2950 | 2860.1 | 3124.6 | 2924.7 | -199.90 | -6.40 | 1226019 | 358.57 | 4804.05 | 2700 | 2026-05-20 10:24:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 172.8 | 174.6 | 170.2 | 173.23 | 173.36 | 0.13 | 0.08 | 1036913 | 17.98 | 307.9 | 61.620989325744 | 2026-05-20 11:59:58 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1061 | 1062.9 | 1054.2 | 1064.5 | 1059.4 | -5.10 | -0.48 | 403157 | 42.71 | 1202.2 | 286.612557384279 | 2026-05-20 10:24:57 |
| PNC Infratech Ltd. | PNCINFRA | 218.08 | 220 | 208.01 | 214.09 | 212.24 | -1.85 | -0.86 | 422894 | 8.98 | 574.8 | 158.17 | 2026-05-20 11:59:57 |
| Poly Medicure Ltd. | POLYMED | 1455 | 1457.9 | 1428.2 | 1455.1 | 1436.3 | -18.80 | -1.29 | 14572 | 2.09 | 3150 | 727.55 | 2026-05-20 10:24:58 |
| Polycab India Ltd. | POLYCAB | 9068 | 9217 | 9016.5 | 9162.5 | 9192 | 29.50 | 0.32 | 149479 | 137.40 | 9293.5 | 2310 | 2026-05-20 11:59:59 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 399 | 400.8 | 394.3 | 404.5 | 398.55 | -5.95 | -1.47 | 611798 | 24.38 | 570.4 | 243 | 2026-05-20 11:59:57 |
| Praj Industries Ltd. | PRAJIND | 386 | 394.05 | 382.45 | 386.05 | 387.7 | 1.65 | 0.43 | 763345 | 29.59 | 875 | 273 | 2026-05-20 11:59:58 |
| Premier Energies Ltd. | PREMIERENE | 983.1 | 995.5 | 976.8 | 983.1 | 990.9 | 7.80 | 0.79 | 390262 | 38.67 | 2026-05-20 10:24:58 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1366 | 1366.4 | 1340.6 | 1377.1 | 1354.5 | -22.60 | -1.64 | 73913 | 10.01 | 2074.8 | 391 | 2026-05-20 10:24:57 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 272.5 | 295.95 | 272.5 | 269.15 | 280.6 | 11.45 | 4.25 | 8470834 | 237.69 | 760 | 205 | 2026-05-20 11:59:59 |
| Prism Johnson Ltd. | PRSMJOHNSN | 124.89 | 124.89 | 120 | 125.14 | 120.16 | -4.98 | -3.98 | 302560 | 3.64 | 246 | 98 | 2026-05-20 11:59:55 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9750 | 9778 | 9570 | 9706 | 9774 | 68.00 | 0.70 | 2007 | 1.96 | 18490 | 8979 | 2026-05-20 11:59:57 |
| PVR Inox Ltd. | PVRINOX | 1005 | 1005 | 995 | 1013.8 | 999.4 | -14.40 | -1.42 | 45866 | 4.58 | 2142.95 | 830 | 2026-05-20 11:59:57 |
| Quess Corp Ltd. | QUESS | 204.1 | 204.1 | 200.42 | 205.46 | 202.45 | -3.01 | -1.47 | 69625 | 1.41 | 875 | 166.3 | 2026-05-20 11:59:54 |
| Radico Khaitan Ltd. | RADICO | 3600.3 | 3679 | 3573.4 | 3599.9 | 3594.1 | -5.80 | -0.16 | 193097 | 69.40 | 3679 | 908.25 | 2026-05-20 11:59:58 |
| Rail Vikas Nigam Ltd. | RVNL | 270.1 | 270.5 | 264.55 | 271.55 | 268.75 | -2.80 | -1.03 | 3997394 | 107.43 | 647 | 30.55 | 2026-05-20 11:59:58 |
| Railtel Corporation Of India Ltd. | RAILTEL | 315 | 319.45 | 313 | 317.35 | 318.5 | 1.15 | 0.36 | 306087 | 9.75 | 617.8 | 94.2 | 2026-05-20 11:59:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1350 | 1358.3 | 1325.2 | 1350.7 | 1329.7 | -21.00 | -1.55 | 35398 | 4.71 | 1709.6 | 474.1 | 2026-05-20 11:59:57 |
| Rajesh Exports Ltd. | RAJESHEXPO | 110.88 | 110.88 | 105.81 | 108.4 | 107.79 | -0.61 | -0.56 | 10989 | 0.12 | 1029.7 | 80.38 | 2026-05-20 10:04:56 |
| Ramkrishna Forgings Ltd. | RKFORGE | 562.35 | 563.65 | 555.05 | 568.45 | 560.05 | -8.40 | -1.48 | 120941 | 6.77 | 1064.05 | 175.75 | 2026-05-20 11:59:59 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 122.9 | 123.89 | 121.96 | 124.42 | 123.84 | -0.58 | -0.47 | 386588 | 4.79 | 245 | 87.7 | 2026-05-20 11:59:48 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2500 | 2522.7 | 2463.3 | 2532.9 | 2520.6 | -12.30 | -0.49 | 16202 | 4.08 | 3978.5 | 1701.05 | 2026-05-20 11:59:59 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 33.5 | 33.92 | 33.2 | 33.86 | 33.81 | -0.05 | -0.15 | 400328 | 1.35 | 94.85 | 24.4 | 2026-05-20 10:24:59 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 743.65 | 743.7 | 722 | 743.65 | 724.3 | -19.35 | -2.60 | 100511 | 7.28 | 2026-05-20 10:24:59 | ||
| Raymond Ltd. | RAYMOND | 520 | 542 | 509.85 | 520.05 | 537.6 | 17.55 | 3.37 | 1092056 | 58.71 | 3496 | 320 | 2026-05-20 11:59:59 |
| RBL Bank Ltd. | RBLBANK | 322 | 324.75 | 318.45 | 323.65 | 322.05 | -1.60 | -0.49 | 1022760 | 32.94 | 349.9 | 95.75 | 2026-05-20 10:24:59 |
| Redington Ltd. | REDINGTON | 221 | 228.25 | 219.54 | 221.24 | 225.11 | 3.87 | 1.75 | 3758588 | 84.61 | 334.8 | 135 | 2026-05-20 11:59:58 |
| Reliance Power Ltd. | RPOWER | 26.79 | 27.03 | 26.6 | 27.11 | 26.99 | -0.12 | -0.44 | 11678411 | 31.52 | 76.49 | 9.05 | 2026-05-20 11:59:58 |
| Restaurant Brands Asia Ltd. | RBA | 67.75 | 68.3 | 66.7 | 68.28 | 67.9 | -0.38 | -0.56 | 3463995 | 23.52 | 137.8 | 57.15 | 2026-05-20 11:59:59 |
| RHI Magnesita India Ltd. | RHIM | 381.75 | 383.75 | 377.75 | 384 | 379.6 | -4.40 | -1.15 | 11441 | 0.43 | 892.9 | 323.05 | 2026-05-20 10:24:53 |
| Rites Ltd. | RITES | 203 | 205.6 | 200.96 | 205.1 | 203.84 | -1.26 | -0.61 | 385311 | 7.85 | 825.95 | 175 | 2026-05-20 11:59:58 |
| Route Mobile Ltd. | ROUTE | 518.15 | 518.15 | 508.1 | 519.7 | 515.7 | -4.00 | -0.77 | 81421 | 4.20 | 1942.45 | 410.7 | 2026-05-20 11:59:59 |
| RR Kabel Ltd. | RRKABEL | 1914 | 1950 | 1900 | 1918.9 | 1940.4 | 21.50 | 1.12 | 160134 | 31.07 | 2026-05-20 10:24:59 | ||
| Safari Industries (India) Ltd. | SAFARI | 1426.9 | 1499.3 | 1402.6 | 1426.9 | 1476 | 49.10 | 3.44 | 64015 | 9.45 | 4540 | 1112.35 | 2026-05-20 11:59:54 |
| Sagility Ltd. | SAGILITY | 42.17 | 43.48 | 41.7 | 42.17 | 43.03 | 0.86 | 2.04 | 8517660 | 36.65 | 2026-05-20 10:24:58 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1125.4 | 1133.8 | 1112.2 | 1125.4 | 1126.2 | 0.80 | 0.07 | 94548 | 10.65 | 2026-05-20 10:24:59 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 137.55 | 137.72 | 134.75 | 138.25 | 135.48 | -2.77 | -2.00 | 6485329 | 87.86 | 227.95 | 91.8 | 2026-05-20 10:24:59 |
| Sanofi India Ltd. | SANOFI | 3230.9 | 3230.9 | 3195 | 3230.9 | 3223.1 | -7.80 | -0.24 | 4668 | 1.50 | 10524.95 | 3160 | 2026-05-20 11:59:59 |
| Sapphire Foods India Ltd. | SAPPHIRE | 182.55 | 182.55 | 178.75 | 184.91 | 180.12 | -4.79 | -2.59 | 130098 | 2.34 | 1817.2 | 139.91 | 2026-05-20 11:59:54 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 535.5 | 554.9 | 530.1 | 537.95 | 552.6 | 14.65 | 2.72 | 284616 | 15.73 | 624 | 79.6 | 2026-05-20 11:59:59 |
| Saregama India Ltd. | SAREGAMA | 393.9 | 423 | 387 | 394.3 | 408.6 | 14.30 | 3.63 | 7244110 | 295.99 | 688.9 | 303.25 | 2026-05-20 11:59:59 |
| SBFC Finance Ltd. | SBFC | 90.6 | 90.78 | 89.41 | 90.77 | 90.11 | -0.66 | -0.73 | 293031 | 2.64 | 2026-05-20 11:59:59 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 622.3 | 622.3 | 614.6 | 623.8 | 618 | -5.80 | -0.93 | 328858 | 20.32 | 1028.65 | 612.1 | 2026-05-20 11:59:58 |
| Schaeffler India Ltd. | SCHAEFFLER | 3966.6 | 4023.9 | 3920.5 | 3987.8 | 4017.6 | 29.80 | 0.75 | 10215 | 4.10 | 4951 | 2555.55 | 2026-05-20 11:59:49 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1230 | 1284.3 | 1229.9 | 1244.7 | 1262.5 | 17.80 | 1.43 | 68091 | 8.60 | 1370 | 116.2 | 2026-05-20 10:24:59 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.6 | 24.32 | 23.37 | 23.6 | 24.16 | 0.56 | 2.37 | 6836325 | 16.52 | 68.75 | 22.85 | 2026-05-20 11:59:53 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 904.85 | 912.3 | 895.05 | 905.5 | 910.1 | 4.60 | 0.51 | 151558 | 13.79 | 1001 | 254.55 | 2026-05-20 11:59:54 |
| Signatureglobal (India) Ltd. | SIGNATURE | 838 | 838 | 823.95 | 838.1 | 828 | -10.10 | -1.21 | 68301 | 5.66 | 2026-05-20 10:24:59 | ||
| SJVN Ltd. | SJVN | 74.24 | 74.24 | 73.21 | 74.56 | 73.71 | -0.85 | -1.14 | 739913 | 5.45 | 170.5 | 27.9 | 2026-05-20 10:24:58 |
| SKF India Ltd. | SKFINDIA | 1646 | 1659.6 | 1631.3 | 1648.8 | 1656.1 | 7.30 | 0.44 | 4414 | 0.73 | 7350 | 1404 | 2026-05-20 11:59:31 |
| Sobha Ltd. | SOBHA | 1377.7 | 1379.9 | 1357.5 | 1387.8 | 1379.1 | -8.70 | -0.63 | 26327 | 3.63 | 2220 | 412.1 | 2026-05-20 11:59:59 |
| Solar Industries India Ltd. | SOLARINDS | 18052 | 18220 | 17925 | 18116 | 18167 | 51.00 | 0.28 | 113814 | 206.77 | 18498 | 3110 | 2026-05-20 11:59:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 572.65 | 584.15 | 570.05 | 579.75 | 580.45 | 0.70 | 0.12 | 353864 | 20.54 | 768.65 | 380 | 2026-05-20 11:59:57 |
| Sonata Software Ltd. | SONATSOFTW | 263.05 | 266.6 | 260.4 | 264.7 | 262.6 | -2.10 | -0.79 | 200093 | 5.25 | 1382.4 | 207.15 | 2026-05-20 11:59:58 |
| SRF Ltd. | SRF | 2617.2 | 2622.1 | 2590.5 | 2637.2 | 2606.3 | -30.90 | -1.17 | 61981 | 16.15 | 3325 | 2040 | 2026-05-20 11:59:58 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 513.5 | 519.1 | 504.95 | 517.1 | 516.85 | -0.25 | -0.05 | 137262 | 7.09 | 780 | 327.3 | 2026-05-20 11:59:57 |
| Steel Authority Of India Ltd. | SAIL | 197 | 198 | 195.06 | 199.05 | 197.33 | -1.72 | -0.86 | 7826986 | 154.45 | 209.7 | 73.2 | 2026-05-20 11:59:58 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 196.82 | 196.82 | 193.52 | 197.8 | 195.3 | -2.50 | -1.26 | 368078 | 7.19 | 828 | 148 | 2026-05-20 11:59:59 |
| Sterlite Technologies Ltd. | STLTECH | 386.1 | 409.8 | 381.15 | 400.9 | 401.25 | 0.35 | 0.09 | 1680659 | 67.44 | 434.7 | 58.86 | 2026-05-20 11:59:58 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 469.4 | 469.6 | 459.55 | 468.9 | 462 | -6.90 | -1.47 | 88521 | 4.09 | 665 | 341.8 | 2026-05-20 11:59:54 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 178.97 | 185.3 | 178.04 | 179.77 | 181.16 | 1.39 | 0.77 | 5021418 | 90.97 | 472.8 | 108 | 2026-05-20 11:59:57 |
| Sun TV Network Ltd. | SUNTV | 522 | 522.65 | 512.2 | 525.15 | 518.25 | -6.90 | -1.31 | 184147 | 9.54 | 921 | 393.8 | 2026-05-20 11:59:58 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4536 | 4536 | 4431 | 4558.6 | 4447.7 | -110.90 | -2.43 | 47127 | 20.96 | 5642 | 1976.25 | 2026-05-20 11:59:59 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 853.05 | 853.05 | 833.25 | 851.05 | 846.6 | -4.45 | -0.52 | 10702 | 0.91 | 1505.95 | 730.1 | 2026-05-20 11:59:59 |
| Sunteck Realty Ltd. | SUNTECK | 293 | 293 | 284.5 | 295.9 | 290 | -5.90 | -1.99 | 196638 | 5.70 | 699 | 270.75 | 2026-05-20 11:59:59 |
| Supreme Industries Ltd. | SUPREMEIND | 3430 | 3459.3 | 3400 | 3446.3 | 3451.8 | 5.50 | 0.16 | 36987 | 12.77 | 6460 | 1820 | 2026-05-20 11:59:59 |
| Suzlon Energy Ltd. | SUZLON | 52.55 | 52.65 | 52 | 52.91 | 52.44 | -0.47 | -0.89 | 22058748 | 115.68 | 86.04 | 6.6 | 2026-05-20 11:59:58 |
| Swan Corp Ltd. | SWANCORP | 309.8 | 312.55 | 306.6 | 313.8 | 310.15 | -3.65 | -1.16 | 140064 | 4.34 | 809.8 | 192.65 | 2026-05-20 10:24:58 |
| Syngene International Ltd. | SYNGENE | 471.1 | 475.2 | 465.5 | 471.35 | 469.05 | -2.30 | -0.49 | 210877 | 9.89 | 960.6 | 380 | 2026-05-20 11:59:58 |
| Syrma SGS Technology Ltd. | SYRMA | 971.3 | 988 | 960.15 | 984.15 | 981.9 | -2.25 | -0.23 | 541119 | 53.13 | 1188 | 248.1 | 2026-05-20 11:59:58 |
| Tamilnad Mercantile Bank Ltd. | TMB | 674 | 680.65 | 665.35 | 679.4 | 678 | -1.40 | -0.21 | 46526 | 3.15 | 770 | 399 | 2026-05-20 11:59:54 |
| Tanla Platforms Ltd. | TANLA | 519.6 | 526.4 | 511.9 | 523.25 | 520.45 | -2.80 | -0.54 | 264667 | 13.77 | 1317.95 | 365.9 | 2026-05-20 11:59:59 |
| Tata Chemicals Ltd. | TATACHEM | 730 | 734.45 | 726 | 736.2 | 732.9 | -3.30 | -0.45 | 105510 | 7.73 | 1247.35 | 580.3 | 2026-05-20 11:59:49 |
| Tata Communications Ltd. | TATACOMM | 1630.2 | 1726.6 | 1630.2 | 1646.6 | 1722.7 | 76.10 | 4.62 | 589541 | 101.56 | 2175 | 1070.35 | 2026-05-20 11:59:59 |
| Tata Elxsi Ltd. | TATAELXSI | 4180 | 4196.9 | 4138.2 | 4186.1 | 4169.4 | -16.70 | -0.40 | 91295 | 38.06 | 10760 | 3945 | 2026-05-20 11:59:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 657.25 | 663.55 | 652.15 | 663.55 | 662.05 | -1.50 | -0.23 | 165633 | 10.97 | 11847 | 538.85 | 2026-05-20 11:59:58 |
| Tata Technologies Ltd. | TATATECH | 666.85 | 678.85 | 659.25 | 668.55 | 669.2 | 0.65 | 0.10 | 949018 | 63.51 | 2026-05-20 10:24:57 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42 | 42.29 | 41.4 | 42.07 | 42.24 | 0.17 | 0.40 | 593474 | 2.51 | 149 | 31.22 | 2026-05-20 11:59:57 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1180 | 1184.9 | 1160 | 1193.9 | 1178.3 | -15.60 | -1.31 | 69364 | 8.17 | 1822 | 254 | 2026-05-20 11:59:59 |
| Tejas Networks Ltd. | TEJASNET | 462 | 462.6 | 451.6 | 462.7 | 457.5 | -5.20 | -1.12 | 1099477 | 50.30 | 1495 | 294 | 2026-05-20 10:24:58 |
| The Federal Bank Ltd. | FEDERALBNK | 285.85 | 286.8 | 283.1 | 286.6 | 285.85 | -0.75 | -0.26 | 2450724 | 70.05 | 302 | 105.2 | 2026-05-20 11:59:57 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 864 | 864.25 | 853.55 | 870.4 | 861.55 | -8.85 | -1.02 | 30922 | 2.66 | 1187 | 104 | 2026-05-20 11:59:57 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1698 | 1719.2 | 1634.1 | 1715.9 | 1651 | -64.90 | -3.78 | 1175179 | 194.02 | 1798 | 478.65 | 2026-05-20 11:59:57 |
| The India Cements Ltd. | INDIACEM | 401 | 406 | 396.7 | 406.65 | 397.5 | -9.15 | -2.25 | 71352 | 2.84 | 485.8 | 167.2 | 2026-05-20 11:59:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 649 | 651.4 | 641.2 | 652.75 | 650.7 | -2.05 | -0.31 | 778371 | 50.65 | 894.9 | 263.35 | 2026-05-20 11:59:57 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 132.5 | 135.47 | 129.62 | 133.32 | 134.7 | 1.38 | 1.04 | 1681268 | 22.65 | 152.5 | 26.7 | 2026-05-20 11:59:59 |
| The New India Assurance Company Ltd. | NIACL | 162.51 | 163.39 | 161.35 | 164.57 | 163.09 | -1.48 | -0.90 | 240363 | 3.92 | 324.7 | 82.5 | 2026-05-20 11:59:53 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1710 | 1738.9 | 1689.5 | 1721.8 | 1738.1 | 16.30 | 0.95 | 217231 | 37.76 | 4137 | 1186.4 | 2026-05-20 11:59:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 912 | 913 | 882.45 | 906.65 | 884.9 | -21.75 | -2.40 | 64636 | 5.72 | 1214.5 | 634.05 | 2026-05-20 11:59:59 |
| Thermax Ltd. | THERMAX | 4380.1 | 4456.4 | 4330 | 4416.6 | 4447.2 | 30.60 | 0.69 | 61748 | 27.46 | 5839.95 | 1830.65 | 2026-05-20 11:59:58 |
| Timken India Ltd. | TIMKEN | 3550 | 3728 | 3506.5 | 3538 | 3709.9 | 171.90 | 4.86 | 459247 | 170.38 | 4817.9 | 2202 | 2026-05-20 11:59:59 |
| Titagarh Rail Systems Ltd. | TITAGARH | 735 | 756.1 | 721.2 | 739.6 | 747.85 | 8.25 | 1.12 | 502345 | 37.57 | 1896.95 | 128 | 2026-05-20 11:59:58 |
| Torrent Power Ltd. | TORNTPOWER | 1480 | 1505.9 | 1466.5 | 1480.3 | 1505 | 24.70 | 1.67 | 97039 | 14.60 | 2037 | 430.85 | 2026-05-20 11:59:58 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 295.95 | 298.2 | 291.4 | 297.4 | 297 | -0.40 | -0.13 | 666742 | 19.80 | 1278 | 32.45 | 2026-05-20 11:59:58 |
| Trident Ltd. | TRIDENT | 24.1 | 24.25 | 23.75 | 24.44 | 24.21 | -0.23 | -0.94 | 2930474 | 7.09 | 52.9 | 21.98 | 2026-05-20 11:59:58 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 370.1 | 389.7 | 369.9 | 374 | 370.8 | -3.20 | -0.86 | 338452 | 12.55 | 536 | 217.6 | 2026-05-20 11:59:58 |
| Triveni Turbine Ltd. | TRITURBINE | 642.95 | 662.7 | 617.1 | 638.05 | 651.45 | 13.40 | 2.10 | 4527080 | 294.92 | 885 | 188.1 | 2026-05-20 10:24:59 |
| Tube Investments of India Ltd. | TIINDIA | 2877.8 | 2955.2 | 2863.9 | 2892.2 | 2951.7 | 59.50 | 2.06 | 353362 | 104.30 | 4810.8 | 2034.05 | 2026-05-20 11:59:58 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 111.2 | 111.75 | 110.4 | 111.99 | 111.1 | -0.89 | -0.79 | 36037 | 0.40 | 2026-05-20 10:24:49 | ||
| UCO Bank | UCOBANK | 24.7 | 24.76 | 24.39 | 24.77 | 24.68 | -0.09 | -0.36 | 1865505 | 4.60 | 70.65 | 11.3 | 2026-05-20 11:59:58 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 53.85 | 53.94 | 53.05 | 54.13 | 53.47 | -0.66 | -1.22 | 2951256 | 15.78 | 68 | 19.4 | 2026-05-20 11:59:58 |
| Union Bank Of India | UNIONBANK | 157.6 | 158.6 | 156.21 | 158.96 | 158.43 | -0.53 | -0.33 | 3844711 | 60.91 | 205.49 | 38.3 | 2026-05-20 11:59:59 |
| United Breweries Ltd. | UBL | 1348.3 | 1349 | 1332.1 | 1348.3 | 1343.6 | -4.70 | -0.35 | 32627 | 4.38 | 2299.7 | 1332.1 | 2026-05-20 11:59:49 |
| UNO Minda Ltd. | UNOMINDA | 1050 | 1059.2 | 1022.3 | 1051.9 | 1051.9 | 0.00 | 0.00 | 474884 | 49.95 | 1382 | 435 | 2026-05-20 11:59:59 |
| UPL Ltd. | UPL | 629.9 | 633 | 624.25 | 633.3 | 627.3 | -6.00 | -0.95 | 637632 | 40.00 | 812.2 | 451.85 | 2026-05-20 11:59:58 |
| Usha Martin Ltd. | USHAMART | 468.1 | 471.6 | 455 | 469.95 | 465 | -4.95 | -1.05 | 152324 | 7.08 | 497.1 | 115.2 | 2026-05-20 11:59:58 |
| UTI Asset Management Company Ltd. | UTIAMC | 937.45 | 942.1 | 933.15 | 937.45 | 940.25 | 2.80 | 0.30 | 16916 | 1.59 | 1494.8 | 608 | 2026-05-20 11:59:59 |
| V-Guard Industries Ltd. | VGUARD | 313 | 315.45 | 308.6 | 312.85 | 309.75 | -3.10 | -0.99 | 98481 | 3.05 | 577.45 | 224.95 | 2026-05-20 11:59:59 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 222.01 | 228.59 | 218.24 | 223.79 | 225.29 | 1.50 | 0.67 | 156567 | 3.53 | 542.4 | 174.13 | 2026-05-20 11:59:54 |
| Vardhman Textiles Ltd. | VTL | 613.7 | 622.65 | 608 | 613.7 | 613.3 | -0.40 | -0.07 | 66916 | 4.10 | 647 | 270 | 2026-05-20 11:59:55 |
| Varroc Engineering Ltd. | VARROC | 553 | 560.85 | 553 | 560.4 | 558.65 | -1.75 | -0.31 | 8803 | 0.49 | 716.9 | 239.45 | 2026-05-20 11:59:45 |
| Vedant Fashions Ltd. | MANYAVAR | 434.8 | 434.8 | 412 | 431.95 | 415.95 | -16.00 | -3.70 | 218893 | 9.10 | 1512 | 329.2 | 2026-05-20 11:59:58 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1304.4 | 1305 | 1275 | 1300.1 | 1275.1 | -25.00 | -1.92 | 58950 | 7.52 | 1379.3 | 342.85 | 2026-05-20 11:59:55 |
| VIP Industries Ltd. | VIPIND | 294.8 | 296.9 | 286.35 | 294.25 | 295.9 | 1.65 | 0.56 | 214810 | 6.36 | 765 | 248.35 | 2026-05-20 11:59:58 |
| Vishal Mega Mart Ltd. | VMM | 120.8 | 122.99 | 120.06 | 121.56 | 121.65 | 0.09 | 0.07 | 2966140 | 36.08 | 2026-05-20 10:24:57 | ||
| Vodafone Idea Ltd. | IDEA | 13.44 | 13.65 | 13.32 | 13.52 | 13.59 | 0.07 | 0.52 | 509752657 | 692.75 | 19.18 | 5.7 | 2026-05-20 11:59:59 |
| Voltas Ltd. | VOLTAS | 1294.1 | 1300.6 | 1284.3 | 1302.6 | 1291.4 | -11.20 | -0.86 | 236788 | 30.58 | 1944.9 | 737.2 | 2026-05-20 11:59:58 |
| Waaree Energies Ltd. | WAAREEENER | 3000 | 3047.9 | 2998.8 | 2998.8 | 3026 | 27.20 | 0.91 | 468145 | 141.66 | 2026-05-20 10:24:58 | ||
| Welspun Corp Ltd. | WELCORP | 1278.2 | 1335 | 1272.5 | 1280.7 | 1323.4 | 42.70 | 3.33 | 604958 | 80.06 | 1377.4 | 177.65 | 2026-05-20 11:59:58 |
| Welspun Living Ltd. | WELSPUNLIV | 139.99 | 141.9 | 139 | 140.39 | 140.95 | 0.56 | 0.40 | 1024233 | 14.44 | 212.95 | 62 | 2026-05-20 11:59:58 |
| Westlife Foodworld Ltd | WESTLIFE | 465 | 468 | 456.2 | 466.4 | 463.85 | -2.55 | -0.55 | 27077 | 1.26 | 1024.95 | 398.4 | 2026-05-20 11:59:49 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 844.05 | 857.55 | 832.8 | 849.85 | 853.9 | 4.05 | 0.48 | 63145 | 5.39 | 2449.7 | 756.85 | 2026-05-20 11:59:58 |
| Wockhardt Ltd. | WOCKPHARMA | 1623.6 | 1655.9 | 1601.1 | 1620.2 | 1618.2 | -2.00 | -0.12 | 914199 | 147.94 | 1868.8 | 145.15 | 2026-05-20 11:59:58 |
| Yes Bank Ltd. | YESBANK | 21.8 | 21.89 | 21.6 | 21.97 | 21.87 | -0.10 | -0.46 | 27650139 | 60.47 | 32.85 | 14.4 | 2026-05-20 11:59:57 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83 | 85.28 | 81.9 | 87.68 | 82.39 | -5.29 | -6.03 | 19677538 | 162.12 | 292 | 68 | 2026-05-20 11:59:57 |
| Zensar Technologies Ltd. | ZENSARTECH | 493.95 | 495.4 | 488.6 | 493.9 | 490.8 | -3.10 | -0.63 | 107213 | 5.26 | 984.95 | 201.5 | 2026-05-20 11:59:59 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14315 | 14369 | 14211 | 14325 | 14313 | -12.00 | -0.08 | 1020 | 1.46 | 18250 | 8638.55 | 2026-05-20 11:59:59 |