Select Exchange & Index:
NIFTYMIDSMALL400
20220.70
updated on: 14-May-2026 [11:59]
Advances - 242 |
Declines - 209 |
Unchanged - 1
Overview
| Open | 20267.10 | Prev. Close | 20144.65 |
|---|---|---|---|
| Day High | 20323.45 | 52 Week High | 20886.30 |
| Day Low | 20036.95 | 52 Week Low | 17390.85 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1077.5 | 1083.4 | 5.90 | 0.55 |
| 3M India Ltd. | 31070 | 31180 | 110.00 | 0.35 |
| Abbott India Ltd. | 27280 | 27475 | 195.00 | 0.71 |
| ACC Ltd. | 1366.4 | 1376.2 | 9.80 | 0.72 |
| Action Construction Equipment Ltd. | 887.65 | 892.45 | 4.80 | 0.54 |
| Aditya Birla Capital Ltd. | 344.3 | 351.2 | 6.90 | 2.00 |
| Aditya Birla Fashion and Retail Ltd. | 63.59 | 63.73 | 0.14 | 0.22 |
| Aditya Birla Lifestyle Brands Ltd. | 101.42 | 103.19 | 1.77 | 1.75 |
| Aditya Birla Sun Life AMC Ltd. | 1033.8 | 1049 | 15.20 | 1.47 |
| Aegis Logistics Ltd. | 652.15 | 655.2 | 3.05 | 0.47 |
| AIA Engineering Ltd. | 3794.8 | 3841.1 | 46.30 | 1.22 |
| Ajanta Pharma Ltd. | 3123.2 | 3198.8 | 75.60 | 2.42 |
| Akums Drugs & Pharmaceuticals Ltd. | 540.35 | 552.65 | 12.30 | 2.28 |
| Alembic Pharmaceuticals Ltd. | 767.85 | 778.75 | 10.90 | 1.42 |
| Alkem Laboratories Ltd. | 5462.5 | 5594.5 | 132.00 | 2.42 |
| Alkyl Amines Chemicals Ltd. | 1636.7 | 1867.8 | 231.10 | 14.12 |
| Angel One Ltd. | 298.15 | 298.5 | 0.35 | 0.12 |
| Anupam Rasayan India Ltd. | 1375 | 1377 | 2.00 | 0.15 |
| Apar Industries Ltd. | 12424 | 12535 | 111.00 | 0.89 |
| Apollo Tyres Ltd. | 396.45 | 399.05 | 2.60 | 0.66 |
| Astral Ltd. | 1544 | 1549 | 5.00 | 0.32 |
| Atul Ltd. | 6988 | 7026.5 | 38.50 | 0.55 |
| AU Small Finance Bank Ltd. | 994.8 | 1002.7 | 7.90 | 0.79 |
| Aurobindo Pharma Ltd. | 1497.5 | 1508 | 10.50 | 0.70 |
| Authum Investment & Infrastructure Ltd. | 478.5 | 503.3 | 24.80 | 5.18 |
| Balaji Amines Ltd. | 1352.9 | 1601.5 | 248.60 | 18.38 |
| Balkrishna Industries Ltd. | 2105.1 | 2176.8 | 71.70 | 3.41 |
| Bandhan Bank Ltd. | 194.88 | 197.71 | 2.83 | 1.45 |
| Bank Of India | 140.59 | 142.26 | 1.67 | 1.19 |
| BASF India Ltd. | 3860.5 | 3924.1 | 63.60 | 1.65 |
| Bata India Ltd. | 701.3 | 710.8 | 9.50 | 1.35 |
| BEML Ltd. | 1848.8 | 1849.7 | 0.90 | 0.05 |
| Bharat Forge Ltd. | 1945.9 | 1963.4 | 17.50 | 0.90 |
| Bharat Heavy Electricals Ltd. | 403.85 | 407.5 | 3.65 | 0.90 |
| Biocon Ltd. | 417.6 | 419.55 | 1.95 | 0.47 |
| Birla Corporation Ltd. | 1030.25 | 1042.4 | 12.15 | 1.18 |
| Blue Star Ltd. | 1630.6 | 1642.9 | 12.30 | 0.75 |
| Bombay Burmah Trading Corporation Ltd. | 1494.1 | 1514 | 19.90 | 1.33 |
| BSE Ltd. | 3888.8 | 4025.3 | 136.50 | 3.51 |
| Can Fin Homes Ltd. | 827.4 | 829 | 1.60 | 0.19 |
| Capri Global Capital Ltd. | 184.43 | 189.27 | 4.84 | 2.62 |
| Carborundum Universal Ltd. | 1033.3 | 1040.7 | 7.40 | 0.72 |
| Castrol India Ltd. | 181.55 | 181.99 | 0.44 | 0.24 |
| Ceat Ltd. | 3202.8 | 3269.3 | 66.50 | 2.08 |
| Cello World Ltd. | 401.9 | 402.55 | 0.65 | 0.16 |
| Central Bank Of India | 34.38 | 34.45 | 0.07 | 0.20 |
| Central Depository Services (India) Ltd. | 1186.2 | 1191.7 | 5.50 | 0.46 |
| Century Plyboards (India) Ltd. | 769.15 | 769.55 | 0.40 | 0.05 |
| CESC Ltd. | 179.7 | 183.82 | 4.12 | 2.29 |
| Chalet Hotels Ltd. | 744 | 747.6 | 3.60 | 0.48 |
| Chambal Fertilisers and Chemicals Ltd. | 428.6 | 430.5 | 1.90 | 0.44 |
| Choice International Ltd. | 663.1 | 665.9 | 2.80 | 0.42 |
| City Union Bank Ltd. | 245.6 | 246.5 | 0.90 | 0.37 |
| Clean Science And Technology Ltd. | 817.1 | 821.35 | 4.25 | 0.52 |
| Colgate-Palmolive (India) Ltd. | 2134.5 | 2148 | 13.50 | 0.63 |
| Computer Age Management Services Ltd. | 784.95 | 790 | 5.05 | 0.64 |
| Concord Biotech Ltd. | 1131 | 1146.3 | 15.30 | 1.35 |
| Container Corporation Of India Ltd. | 519.85 | 524.55 | 4.70 | 0.90 |
| CreditAccess Grameen Ltd. | 1334.5 | 1339.6 | 5.10 | 0.38 |
| CRISIL Ltd. | 4027.2 | 4156.7 | 129.50 | 3.22 |
| Crompton Greaves Consumer Electricals Ltd. | 284.8 | 288.5 | 3.70 | 1.30 |
| Cummins India Ltd. | 5212 | 5318.5 | 106.50 | 2.04 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1268.5 | 1298.6 | 30.10 | 2.37 |
| Delhivery Ltd. | 465.2 | 470 | 4.80 | 1.03 |
| Devyani International Ltd. | 118.46 | 118.5 | 0.04 | 0.03 |
| Dr. Lal Pathlabs Ltd. | 1575.7 | 1584.7 | 9.00 | 0.57 |
| Easy Trip Planners Ltd. | 7.89 | 8.19 | 0.30 | 3.80 |
| Emcure Pharmaceuticals Ltd. | 1657 | 1675.4 | 18.40 | 1.11 |
| Endurance Technologies Ltd. | 2529.7 | 2579 | 49.30 | 1.95 |
| Engineers India Ltd. | 240.6 | 253.5 | 12.90 | 5.36 |
| Eris Lifesciences Ltd. | 1330.6 | 1347 | 16.40 | 1.23 |
| Escorts Kubota Ltd. | 2982.7 | 3005.2 | 22.50 | 0.75 |
| Exide Industries Ltd. | 349.3 | 351.15 | 1.85 | 0.53 |
| Fine Organic Industries Ltd. | 4599 | 4689.9 | 90.90 | 1.98 |
| Firstsource Solutions Ltd. | 242.8 | 244.22 | 1.42 | 0.58 |
| Fortis Healthcare Ltd. | 957.5 | 961.8 | 4.30 | 0.45 |
| FSN E-Commerce Ventures Ltd. | 265.85 | 271.45 | 5.60 | 2.11 |
| General Insurance Corporation of India | 384.85 | 386 | 1.15 | 0.30 |
| Gland Pharma Ltd. | 1844.2 | 1860 | 15.80 | 0.86 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2411.7 | 2415.7 | 4.00 | 0.17 |
| Glenmark Pharmaceuticals Ltd. | 2277.6 | 2321.6 | 44.00 | 1.93 |
| Global Health Ltd. | 1196 | 1200 | 4.00 | 0.33 |
| GMM Pfaudler Ltd. | 871.5 | 880.5 | 9.00 | 1.03 |
| Go Digit General Insurance Ltd. | 307.1 | 313.6 | 6.50 | 2.12 |
| Godfrey Phillips India Ltd. | 2418.6 | 2422.3 | 3.70 | 0.15 |
| Godrej Agrovet Ltd. | 563.25 | 567.7 | 4.45 | 0.79 |
| Godrej Industries Ltd. | 1073.15 | 1205.35 | 132.20 | 12.32 |
| Godrej Properties Ltd. | 1730.6 | 1730.9 | 0.30 | 0.02 |
| GR Infraprojects Ltd. | 943.5 | 944.1 | 0.60 | 0.06 |
| Granules India Ltd. | 728.35 | 738.7 | 10.35 | 1.42 |
| Gujarat Mineral Development Corporation Ltd. | 663.1 | 663.85 | 0.75 | 0.11 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 489.95 | 520.7 | 30.75 | 6.28 |
| Gujarat State Fertilizers & Chemicals Ltd. | 168.37 | 171.03 | 2.66 | 1.58 |
| HBL Engineering Ltd. | 783.6 | 787.15 | 3.55 | 0.45 |
| HEG Ltd. | 604.3 | 611.15 | 6.85 | 1.13 |
| Himadri Speciality Chemical Ltd. | 618.7 | 624.6 | 5.90 | 0.95 |
| Hindustan Copper Ltd. | 595.3 | 609.3 | 14.00 | 2.35 |
| Hindustan Zinc Ltd. | 667.1 | 671.55 | 4.45 | 0.67 |
| Hitachi Energy India Ltd. | 31745 | 31955 | 210.00 | 0.66 |
| Honasa Consumer Ltd. | 347.1 | 348.05 | 0.95 | 0.27 |
| Honeywell Automation India Ltd. | 28215 | 28610 | 395.00 | 1.40 |
| ICICI Prudential Life Insurance Company Ltd. | 542.5 | 545.05 | 2.55 | 0.47 |
| IDBI Bank Ltd. | 71.17 | 71.46 | 0.29 | 0.41 |
| IDFC First Bank Ltd. | 68.3 | 68.59 | 0.29 | 0.42 |
| Indiamart Intermesh Ltd. | 1969.2 | 1969.5 | 0.30 | 0.02 |
| Indian Bank | 813.95 | 824.3 | 10.35 | 1.27 |
| Indian Energy Exchange Ltd. | 127.53 | 128.14 | 0.61 | 0.48 |
| Indian Overseas Bank | 33.68 | 33.84 | 0.16 | 0.48 |
| Indian Railway Catering And Tourism Corporation Ltd. | 536.1 | 537.05 | 0.95 | 0.18 |
| Indian Renewable Energy Development Agency Ltd. | 128.25 | 128.88 | 0.63 | 0.49 |
| Indraprastha Gas Ltd. | 159.3 | 159.68 | 0.38 | 0.24 |
| Indus Towers Ltd. | 413.2 | 421.1 | 7.90 | 1.91 |
| Inox India Ltd. | 1424.9 | 1437.5 | 12.60 | 0.88 |
| International Gemological Institute Ltd. | 327.1 | 327.75 | 0.65 | 0.20 |
| Inventurus Knowledge Solutions Ltd. | 1675 | 1682.2 | 7.20 | 0.43 |
| Ipca Laboratories Ltd. | 1506.3 | 1541.8 | 35.50 | 2.36 |
| JB Chemicals & Pharmaceuticals Ltd. | 2094.3 | 2125.9 | 31.60 | 1.51 |
| Jindal Stainless Ltd. | 725.25 | 737.65 | 12.40 | 1.71 |
| JK Cement Ltd. | 5422.5 | 5479 | 56.50 | 1.04 |
| JK Lakshmi Cement Ltd. | 663.35 | 666.8 | 3.45 | 0.52 |
| JK Tyre & Industries Ltd. | 380.75 | 382.9 | 2.15 | 0.56 |
| JSW Energy Ltd. | 509.2 | 513.95 | 4.75 | 0.93 |
| JSW Holdings Ltd. | 12502 | 12768 | 266.00 | 2.13 |
| JSW Infrastructure Ltd. | 267.95 | 268.5 | 0.55 | 0.21 |
| Jubilant FoodWorks Ltd. | 448.4 | 463.25 | 14.85 | 3.31 |
| Jubilant Ingrevia Ltd. | 725 | 734 | 9.00 | 1.24 |
| Jubilant Pharmova Ltd. | 995.4 | 996.25 | 0.85 | 0.09 |
| Kalyan Jewellers India Ltd. | 355.4 | 357.8 | 2.40 | 0.68 |
| Kansai Nerolac Paints Ltd. | 218.75 | 219.58 | 0.83 | 0.38 |
| Karur Vysya Bank Ltd. | 280.2 | 285.9 | 5.70 | 2.03 |
| KEI Industries Ltd. | 4919.5 | 4974.8 | 55.30 | 1.12 |
| Kirloskar Brothers Ltd. | 1583.6 | 1637 | 53.40 | 3.37 |
| Kirloskar Oil Engines Ltd. | 1599.6 | 1615.5 | 15.90 | 0.99 |
| Krishna Institute of Medical Sciences Ltd | 776.1 | 784.5 | 8.40 | 1.08 |
| L&T Finance Ltd. | 281.9 | 282 | 0.10 | 0.04 |
| Laurus Labs Ltd. | 1280.5 | 1295.3 | 14.80 | 1.16 |
| Laxmi Organic Industries Ltd. | 155.36 | 157.35 | 1.99 | 1.28 |
| Linde India Ltd. | 7374.5 | 7445 | 70.50 | 0.96 |
| Lloyds Metals & Energy Ltd. | 1749.8 | 1764.8 | 15.00 | 0.86 |
| Lupin Ltd. | 2215.6 | 2260.7 | 45.10 | 2.04 |
| Mahanagar Gas Ltd. | 1046.9 | 1065 | 18.10 | 1.73 |
| Maharashtra Scooters Ltd. | 12083 | 12203 | 120.00 | 0.99 |
| Maharashtra Seamless Ltd. | 648.8 | 652.35 | 3.55 | 0.55 |
| Mahindra & Mahindra Financial Services Ltd. | 320.1 | 321.9 | 1.80 | 0.56 |
| Mahindra Holidays & Resorts India Ltd. | 223.81 | 229.98 | 6.17 | 2.76 |
| Mahindra Lifespace Developers Ltd. | 325.55 | 326.4 | 0.85 | 0.26 |
| Manappuram Finance Ltd. | 309.5 | 309.6 | 0.10 | 0.03 |
| Mankind Pharma Ltd. | 2407.6 | 2430.1 | 22.50 | 0.93 |
| Max Financial Services Ltd. | 1597.9 | 1630 | 32.10 | 2.01 |
| Max Healthcare Institute Ltd. | 1026.1 | 1041.35 | 15.25 | 1.49 |
| Medplus Health Services Ltd. | 889.6 | 895.95 | 6.35 | 0.71 |
| Metropolis Healthcare Ltd. | 548 | 549.45 | 1.45 | 0.26 |
| Motilal Oswal Financial Services Ltd. | 843.9 | 847.6 | 3.70 | 0.44 |
| MRF Ltd. | 126480 | 127240 | 760.00 | 0.60 |
| MTAR Technologies Ltd. | 6763.5 | 7293.5 | 530.00 | 7.84 |
| Multi Commodity Exchange Of India Ltd. | 3204.2 | 3315.1 | 110.90 | 3.46 |
| Muthoot Finance Ltd. | 3506.4 | 3559.3 | 52.90 | 1.51 |
| Narayana Hrudayalaya Ltd. | 1824.1 | 1826.9 | 2.80 | 0.15 |
| Natco Pharma Ltd. | 1171.9 | 1173.4 | 1.50 | 0.13 |
| National Aluminium Company Ltd. | 408.25 | 412.8 | 4.55 | 1.11 |
| Nava Ltd. | 693.1 | 703.2 | 10.10 | 1.46 |
| NBCC (India) Ltd. | 94.88 | 95.31 | 0.43 | 0.45 |
| NCC Ltd. | 159.58 | 163.33 | 3.75 | 2.35 |
| Neuland Laboratories Ltd. | 16497 | 16781 | 284.00 | 1.72 |
| NHPC Ltd. | 78.14 | 78.4 | 0.26 | 0.33 |
| Nippon Life India Asset Management Ltd. | 1059.6 | 1068.5 | 8.90 | 0.84 |
| NLC India Ltd. | 325.7 | 385.6 | 59.90 | 18.39 |
| NMDC Ltd. | 91.11 | 92.9 | 1.79 | 1.96 |
| NMDC Steel Ltd. | 44.27 | 44.58 | 0.31 | 0.70 |
| Nuvoco Vistas Corporation Ltd. | 318.4 | 326.45 | 8.05 | 2.53 |
| Oberoi Realty Ltd. | 1618.7 | 1633.7 | 15.00 | 0.93 |
| Oil India Ltd. | 507.1 | 518.6 | 11.50 | 2.27 |
| One97 Communications Ltd. | 1121.8 | 1128 | 6.20 | 0.55 |
| Onesource Specialty Pharma Ltd. | 1789.8 | 1802.8 | 13.00 | 0.73 |
| Page Industries Ltd. | 35330 | 36295 | 965.00 | 2.73 |
| Patanjali Foods Ltd. | 446.65 | 449.55 | 2.90 | 0.65 |
| PB Fintech Ltd. | 1636.3 | 1645 | 8.70 | 0.53 |
| PCBL Chemical Ltd. | 282.7 | 284.3 | 1.60 | 0.57 |
| PI Industries Ltd. | 3051 | 3155.8 | 104.80 | 3.43 |
| PNB Housing Finance Ltd. | 1062.9 | 1071.5 | 8.60 | 0.81 |
| PNC Infratech Ltd. | 220.51 | 222.69 | 2.18 | 0.99 |
| Polycab India Ltd. | 8887.5 | 9107.5 | 220.00 | 2.48 |
| Poonawalla Fincorp Ltd. | 419.2 | 419.25 | 0.05 | 0.01 |
| Premier Energies Ltd. | 967.4 | 979.4 | 12.00 | 1.24 |
| Prestige Estates Projects Ltd. | 1362.4 | 1381.6 | 19.20 | 1.41 |
| Prism Johnson Ltd. | 125.57 | 130.97 | 5.40 | 4.30 |
| PVR Inox Ltd. | 1023.5 | 1024.4 | 0.90 | 0.09 |
| Rail Vikas Nigam Ltd. | 285 | 286.05 | 1.05 | 0.37 |
| Ramkrishna Forgings Ltd. | 581.9 | 585.95 | 4.05 | 0.70 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.66 | 124.99 | 0.33 | 0.26 |
| Ratnamani Metals & Tubes Ltd. | 2830.4 | 2915 | 84.60 | 2.99 |
| RattanIndia Enterprises Ltd. | 34.25 | 34.5 | 0.25 | 0.73 |
| RBL Bank Ltd. | 325.75 | 331.85 | 6.10 | 1.87 |
| Redington Ltd. | 210.05 | 211.6 | 1.55 | 0.74 |
| Reliance Power Ltd. | 27.3 | 27.38 | 0.08 | 0.29 |
| Restaurant Brands Asia Ltd. | 66.67 | 66.89 | 0.22 | 0.33 |
| RHI Magnesita India Ltd. | 392.25 | 395 | 2.75 | 0.70 |
| Rites Ltd. | 212.69 | 212.93 | 0.24 | 0.11 |
| RR Kabel Ltd. | 1957.3 | 1962.8 | 5.50 | 0.28 |
| Sagility Ltd. | 43.1 | 43.16 | 0.06 | 0.14 |
| Sai Life Sciences Ltd. | 1085.4 | 1116.9 | 31.50 | 2.90 |
| Sammaan Capital Ltd. | 139.99 | 143.62 | 3.63 | 2.59 |
| Sapphire Foods India Ltd. | 176.27 | 176.45 | 0.18 | 0.10 |
| Sarda Energy & Minerals Ltd. | 570.9 | 572.25 | 1.35 | 0.24 |
| Saregama India Ltd. | 335.05 | 362.4 | 27.35 | 8.16 |
| SBFC Finance Ltd. | 91.63 | 92.4 | 0.77 | 0.84 |
| Schneider Electric Infrastructure Ltd. | 1281.3 | 1287.5 | 6.20 | 0.48 |
| Shyam Metalics And Energy Ltd. | 865.2 | 879.9 | 14.70 | 1.70 |
| SJVN Ltd. | 75.7 | 77.3 | 1.60 | 2.11 |
| SKF India Ltd. | 1692.8 | 1699.3 | 6.50 | 0.38 |
| Solar Industries India Ltd. | 15787 | 16448 | 661.00 | 4.19 |
| SRF Ltd. | 2695.2 | 2719.9 | 24.70 | 0.92 |
| Star Health and Allied Insurance Company Ltd. | 507.35 | 508.9 | 1.55 | 0.31 |
| Steel Authority Of India Ltd. | 201.31 | 202.9 | 1.59 | 0.79 |
| Sun Pharma Advanced Research Company Ltd. | 168.68 | 168.76 | 0.08 | 0.05 |
| Sundaram Finance Ltd. | 4534.3 | 4662.6 | 128.30 | 2.83 |
| Sundram Fasteners Ltd. | 848.9 | 854.8 | 5.90 | 0.70 |
| Supreme Industries Ltd. | 3521 | 3527 | 6.00 | 0.17 |
| Syngene International Ltd. | 463.25 | 472.2 | 8.95 | 1.93 |
| Tata Communications Ltd. | 1558.8 | 1620.5 | 61.70 | 3.96 |
| Tata Investment Corporation Ltd. | 667.55 | 669.8 | 2.25 | 0.34 |
| Tata Teleservices (Maharashtra) Ltd. | 41.84 | 42.1 | 0.26 | 0.62 |
| Techno Electric & Engineering Company Ltd. | 1204.1 | 1213.6 | 9.50 | 0.79 |
| The Federal Bank Ltd. | 280.05 | 281.4 | 1.35 | 0.48 |
| The Fertilisers And Chemicals Travancore Ltd. | 874.45 | 877.7 | 3.25 | 0.37 |
| The India Cements Ltd. | 396.45 | 396.9 | 0.45 | 0.11 |
| The Indian Hotels Company Ltd. | 637.4 | 644.45 | 7.05 | 1.11 |
| The Phoenix Mills Ltd. | 1738.4 | 1745.9 | 7.50 | 0.43 |
| The Ramco Cements Ltd. | 929.85 | 937.75 | 7.90 | 0.85 |
| Triveni Turbine Ltd. | 565.3 | 573.7 | 8.40 | 1.49 |
| TVS Supply Chain Solutions Ltd. | 115.12 | 115.15 | 0.03 | 0.03 |
| UCO Bank | 25.33 | 25.49 | 0.16 | 0.63 |
| Union Bank Of India | 162.46 | 164.42 | 1.96 | 1.21 |
| UPL Ltd. | 630.1 | 637.7 | 7.60 | 1.21 |
| Usha Martin Ltd. | 475.5 | 480.35 | 4.85 | 1.02 |
| UTI Asset Management Company Ltd. | 967.9 | 974.05 | 6.15 | 0.64 |
| Voltas Ltd. | 1258.9 | 1271 | 12.10 | 0.96 |
| Welspun Corp Ltd. | 1352.8 | 1360 | 7.20 | 0.53 |
| Welspun Living Ltd. | 133.83 | 134.09 | 0.26 | 0.19 |
| Whirlpool Of India Ltd. | 838.55 | 844 | 5.45 | 0.65 |
| Yes Bank Ltd. | 22.11 | 22.21 | 0.10 | 0.45 |
| Zee Entertainment Enterprises Ltd. | 88.38 | 90.62 | 2.24 | 2.53 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 468.55 | 467.5 | -1.05 | -0.22 |
| Aavas Financiers Ltd. | 1405.1 | 1395.1 | -10.00 | -0.71 |
| Aditya Birla Real Estate Ltd. | 1303.6 | 1284.6 | -19.00 | -1.46 |
| Aegis Vopak Terminals Ltd. | 197.18 | 192.39 | -4.79 | -2.43 |
| Aether Industries Ltd. | 1146.9 | 1114 | -32.90 | -2.87 |
| Afcons Infrastructure Ltd. | 333.95 | 327.4 | -6.55 | -1.96 |
| Affle 3i Ltd. | 1533.5 | 1494.6 | -38.90 | -2.54 |
| Allcargo Logistics Ltd. | 9.15 | 8.98 | -0.17 | -1.86 |
| Alok Industries Ltd. | 13.75 | 13.72 | -0.03 | -0.22 |
| Amara Raja Energy & Mobility Ltd. | 839.6 | 832.75 | -6.85 | -0.82 |
| Amber Enterprises India Ltd. | 8300.5 | 8179.5 | -121.00 | -1.46 |
| Anand Rathi Wealth Ltd. | 3550.1 | 3541.3 | -8.80 | -0.25 |
| APL Apollo Tubes Ltd. | 1891.1 | 1880.1 | -11.00 | -0.58 |
| Aptus Value Housing Finance India Ltd. | 269.4 | 268.4 | -1.00 | -0.37 |
| Archean Chemical Industries Ltd. | 560 | 534 | -26.00 | -4.64 |
| Asahi India Glass Ltd. | 814.95 | 811.85 | -3.10 | -0.38 |
| Ashok Leyland Ltd. | 153.21 | 152.81 | -0.40 | -0.26 |
| Aster DM Healthcare Ltd. | 735.75 | 735.5 | -0.25 | -0.03 |
| Astrazeneca Pharma India Ltd. | 8376 | 8359.5 | -16.50 | -0.20 |
| Avanti Feeds Ltd. | 1344.5 | 1330.8 | -13.70 | -1.02 |
| AWL Agri Business Ltd. | 196.14 | 195.37 | -0.77 | -0.39 |
| Balrampur Chini Mills Ltd. | 548.9 | 535.45 | -13.45 | -2.45 |
| Bank Of Maharashtra | 79.97 | 78.28 | -1.69 | -2.11 |
| Bayer CropScience Ltd. | 4417.9 | 4407.5 | -10.40 | -0.24 |
| Bharat Dynamics Ltd. | 1360.3 | 1353.5 | -6.80 | -0.50 |
| Bikaji Foods International Ltd. | 648.35 | 643.2 | -5.15 | -0.79 |
| Birlasoft Ltd. | 318.7 | 311 | -7.70 | -2.42 |
| BLS International Services Ltd. | 266.65 | 264 | -2.65 | -0.99 |
| Blue Dart Express Ltd. | 5102 | 5030 | -72.00 | -1.41 |
| Blue Jet Healthcare Ltd. | 445.65 | 437.6 | -8.05 | -1.81 |
| Borosil Renewables Ltd. | 540.9 | 534.6 | -6.30 | -1.16 |
| Brainbees Solutions Ltd. | 236.04 | 231.38 | -4.66 | -1.97 |
| Brigade Enterprises Ltd. | 694.95 | 694.4 | -0.55 | -0.08 |
| Campus Activewear Ltd. | 239.88 | 239.49 | -0.39 | -0.16 |
| Caplin Point Laboratories Ltd. | 1841.8 | 1824.8 | -17.00 | -0.92 |
| CCL Products (India) Ltd. | 1124.3 | 1105.2 | -19.10 | -1.70 |
| CE Info Systems Ltd. | 1025.75 | 1001 | -24.75 | -2.41 |
| Cera Sanitaryware Ltd. | 5809 | 5695.5 | -113.50 | -1.95 |
| CG Power and Industrial Solutions Ltd. | 847.05 | 835.2 | -11.85 | -1.40 |
| Chemplast Sanmar Ltd. | 231.66 | 230 | -1.66 | -0.72 |
| Chennai Petroleum Corporation Ltd. | 1027.4 | 1025.8 | -1.60 | -0.16 |
| Cholamandalam Financial Holdings Ltd. | 1702.5 | 1675.9 | -26.60 | -1.56 |
| CIE Automotive India Ltd. | 457.9 | 450.75 | -7.15 | -1.56 |
| Cochin Shipyard Ltd. | 1653.1 | 1623 | -30.10 | -1.82 |
| Coforge Ltd. | 1297.1 | 1263.2 | -33.90 | -2.61 |
| Cohance Lifesciences Ltd. | 456.3 | 454.55 | -1.75 | -0.38 |
| Coromandel International Ltd. | 1860.5 | 1846.7 | -13.80 | -0.74 |
| Craftsman Automation Ltd. | 8584.5 | 8566.5 | -18.00 | -0.21 |
| CSB Bank Ltd. | 352.85 | 347.2 | -5.65 | -1.60 |
| Cyient Ltd. | 886.55 | 879.35 | -7.20 | -0.81 |
| Dalmia Bharat Ltd. | 1776.9 | 1767.8 | -9.10 | -0.51 |
| Data Patterns (India) Ltd. | 4196.2 | 4020.7 | -175.50 | -4.18 |
| DCM Shriram Ltd. | 1184.2 | 1131.8 | -52.40 | -4.42 |
| Deepak Nitrite Ltd. | 1856.4 | 1846.6 | -9.80 | -0.53 |
| Dixon Technologies (India) Ltd. | 11124 | 11118 | -6.00 | -0.05 |
| DOMS Industries Ltd. | 2222 | 2182 | -40.00 | -1.80 |
| E.I.D. - Parry (India) Ltd. | 805.35 | 794.65 | -10.70 | -1.33 |
| eClerx Services Ltd. | 1531.7 | 1486.6 | -45.10 | -2.94 |
| EIH Ltd. | 318.35 | 317 | -1.35 | -0.42 |
| Elecon Engineering Company Ltd. | 505.8 | 497.2 | -8.60 | -1.70 |
| Elgi Equipments Ltd. | 518.5 | 514.85 | -3.65 | -0.70 |
| Emami Ltd. | 428.9 | 426.3 | -2.60 | -0.61 |
| Emmvee Photovoltaic Power Ltd. | 262.35 | 259.95 | -2.40 | -0.91 |
| EPL Ltd. | 230.76 | 229.8 | -0.96 | -0.42 |
| Equitas Small Finance Bank Ltd. | 68.56 | 68.35 | -0.21 | -0.31 |
| FDC Ltd. | 369.7 | 367 | -2.70 | -0.73 |
| Finolex Cables Ltd. | 1077.65 | 1076.8 | -0.85 | -0.08 |
| Finolex Industries Ltd. | 169.38 | 169.27 | -0.11 | -0.06 |
| Five-Star Business Finance Ltd. | 466.65 | 459.7 | -6.95 | -1.49 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2853.4 | 2706.6 | -146.80 | -5.14 |
| GE Vernova T&D India Ltd. | 4351.4 | 4306 | -45.40 | -1.04 |
| Gillette India Ltd. | 7898.5 | 7848 | -50.50 | -0.64 |
| GMR Airports Ltd. | 96.87 | 96.59 | -0.28 | -0.29 |
| Godawari Power And Ispat Ltd. | 290 | 289.3 | -0.70 | -0.24 |
| Graphite India Ltd. | 749.2 | 747.15 | -2.05 | -0.27 |
| Gravita India Ltd. | 1719.7 | 1696.9 | -22.80 | -1.33 |
| Grindwell Norton Ltd. | 1779.3 | 1765.5 | -13.80 | -0.78 |
| Gujarat Ambuja Exports Ltd. | 164.95 | 162.79 | -2.16 | -1.31 |
| Gujarat Fluorochemicals Ltd. | 3683.9 | 3666.1 | -17.80 | -0.48 |
| Gujarat Pipavav Port Ltd. | 153.04 | 151.94 | -1.10 | -0.72 |
| Happiest Minds Technologies Ltd. | 353.9 | 351.8 | -2.10 | -0.59 |
| Happy Forgings Ltd. | 1404.6 | 1374.1 | -30.50 | -2.17 |
| HDFC Asset Management Company Ltd. | 2652.3 | 2652 | -0.30 | -0.01 |
| Hero MotoCorp Ltd. | 4995 | 4963 | -32.00 | -0.64 |
| Hexaware Technologies Ltd. | 488.05 | 475.85 | -12.20 | -2.50 |
| HFCL Ltd. | 153.46 | 146.66 | -6.80 | -4.43 |
| Hindustan Petroleum Corporation Ltd. | 390.1 | 374.6 | -15.50 | -3.97 |
| Home First Finance Company India Ltd. | 1094.7 | 1081.3 | -13.40 | -1.22 |
| Housing & Urban Development Corporation Ltd. | 219.49 | 218 | -1.49 | -0.68 |
| IIFL Finance Ltd. | 463.6 | 456.15 | -7.45 | -1.61 |
| Indegene Ltd. | 521.65 | 511.55 | -10.10 | -1.94 |
| Indigo Paints Ltd. | 985.45 | 974.65 | -10.80 | -1.10 |
| Inox Wind Ltd. | 97.25 | 97.23 | -0.02 | -0.02 |
| Intellect Design Arena Ltd. | 721 | 690.8 | -30.20 | -4.19 |
| IRB Infrastructure Developers Ltd. | 20.44 | 20.35 | -0.09 | -0.44 |
| Ircon International Ltd. | 145.65 | 145.28 | -0.37 | -0.25 |
| ITC Hotels Ltd. | 154.75 | 154.07 | -0.68 | -0.44 |
| ITI Ltd. | 289.05 | 286.35 | -2.70 | -0.93 |
| Jai Balaji Industries Ltd. | 84.65 | 84.19 | -0.46 | -0.54 |
| Jaiprakash Power Ventures Ltd. | 17.55 | 17.52 | -0.03 | -0.17 |
| JBM Auto Ltd. | 663.85 | 648.5 | -15.35 | -2.31 |
| Jindal Saw Ltd. | 233.84 | 231.27 | -2.57 | -1.10 |
| JK Paper Ltd. | 384.95 | 378.5 | -6.45 | -1.68 |
| JM Financial Ltd. | 139.33 | 137.6 | -1.73 | -1.24 |
| JSW Dulux Ltd. | 2983 | 2915 | -68.00 | -2.28 |
| Jupiter Wagons Ltd. | 281.55 | 278.65 | -2.90 | -1.03 |
| Just Dial Ltd. | 528.95 | 525.45 | -3.50 | -0.66 |
| Jyothy Labs Ltd. | 222.95 | 221.15 | -1.80 | -0.81 |
| Jyoti CNC Automation Ltd. | 726.2 | 705.8 | -20.40 | -2.81 |
| K.P.R. Mill Ltd. | 915.05 | 900.85 | -14.20 | -1.55 |
| Kajaria Ceramics Ltd. | 1072.7 | 1072 | -0.70 | -0.07 |
| Kalpataru Projects International Ltd. | 1229 | 1221.4 | -7.60 | -0.62 |
| Kaynes Technology India Ltd. | 4178.4 | 3385.3 | -793.10 | -18.98 |
| KEC International Ltd. | 552.05 | 550.6 | -1.45 | -0.26 |
| KFin Technologies Ltd. | 834.25 | 816.85 | -17.40 | -2.09 |
| KNR Constructions Ltd. | 132.03 | 130.78 | -1.25 | -0.95 |
| KPIT Technologies Ltd. | 710.65 | 702.9 | -7.75 | -1.09 |
| KRBL Ltd. | 370.35 | 356.3 | -14.05 | -3.79 |
| KSB Ltd. | 848.3 | 847.65 | -0.65 | -0.08 |
| L&T Technology Services Ltd. | 3497.9 | 3458.4 | -39.50 | -1.13 |
| Latent View Analytics Ltd. | 296.65 | 283.8 | -12.85 | -4.33 |
| Leela Palaces Hotels & Resorts Ltd. | 413.65 | 409.75 | -3.90 | -0.94 |
| Lemon Tree Hotels Ltd. | 112.38 | 112.04 | -0.34 | -0.30 |
| LIC Housing Finance Ltd. | 585.65 | 568.7 | -16.95 | -2.89 |
| Lodha Developers Ltd. | 874 | 871.85 | -2.15 | -0.25 |
| Mangalore Refinery And Petrochemicals Ltd. | 155.63 | 153.02 | -2.61 | -1.68 |
| Mastek Ltd. | 1580.4 | 1548.9 | -31.50 | -1.99 |
| Mazagon Dock Shipbuilders Ltd. | 2518.5 | 2502.3 | -16.20 | -0.64 |
| Meesho Ltd. | 191.5 | 190.5 | -1.00 | -0.52 |
| Metro Brands Ltd. | 1046.2 | 1040 | -6.20 | -0.59 |
| Minda Corporation Ltd. | 509.5 | 508.35 | -1.15 | -0.23 |
| MMTC Ltd. | 64.8 | 64.6 | -0.20 | -0.31 |
| Motherson Sumi Wiring India Ltd. | 40.01 | 39.81 | -0.20 | -0.50 |
| Mphasis Ltd. | 2145.2 | 2085.2 | -60.00 | -2.80 |
| Navin Fluorine International Ltd. | 6910.5 | 6902.5 | -8.00 | -0.12 |
| Netweb Technologies India Ltd. | 3933.1 | 3904.3 | -28.80 | -0.73 |
| Network 18 Media & Investments Ltd. | 32.58 | 32.4 | -0.18 | -0.55 |
| Niva Bupa Health Insurance Company Ltd. | 82.75 | 81.31 | -1.44 | -1.74 |
| NTPC Green Energy Ltd. | 111.25 | 110.76 | -0.49 | -0.44 |
| Nuvama Wealth Management Ltd. | 1519.3 | 1473.4 | -45.90 | -3.02 |
| Olectra Greentech Ltd. | 1280.7 | 1258.3 | -22.40 | -1.75 |
| Oracle Financial Services Software Ltd. | 8928.5 | 8693.5 | -235.00 | -2.63 |
| Persistent Systems Ltd. | 4845 | 4605.1 | -239.90 | -4.95 |
| Petronet LNG Ltd. | 271.35 | 271.25 | -0.10 | -0.04 |
| PG Electroplast Ltd. | 495.5 | 487.8 | -7.70 | -1.55 |
| Piramal Pharma Ltd. | 177.39 | 174.39 | -3.00 | -1.69 |
| Poly Medicure Ltd. | 1597.7 | 1523.9 | -73.80 | -4.62 |
| Praj Industries Ltd. | 379.3 | 367.4 | -11.90 | -3.14 |
| Prince Pipes and Fittings Ltd. | 246.05 | 243 | -3.05 | -1.24 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9656 | 9637 | -19.00 | -0.20 |
| Quess Corp Ltd. | 207.91 | 206.01 | -1.90 | -0.91 |
| Radico Khaitan Ltd. | 3450.5 | 3449.2 | -1.30 | -0.04 |
| Railtel Corporation Of India Ltd. | 323 | 322.8 | -0.20 | -0.06 |
| Rainbow Children's Medicare Ltd. | 1304.4 | 1291.4 | -13.00 | -1.00 |
| Raymond Lifestyle Ltd. | 804.55 | 802.25 | -2.30 | -0.29 |
| Raymond Ltd. | 468.65 | 460.1 | -8.55 | -1.82 |
| Route Mobile Ltd. | 519.65 | 506 | -13.65 | -2.63 |
| Safari Industries (India) Ltd. | 1488 | 1443.9 | -44.10 | -2.96 |
| Sanofi India Ltd. | 3251.4 | 3234.9 | -16.50 | -0.51 |
| SBI Cards And Payment Services Ltd. | 634.15 | 627.25 | -6.90 | -1.09 |
| Schaeffler India Ltd. | 4110.4 | 4100.2 | -10.20 | -0.25 |
| Shree Renuka Sugars Ltd. | 24.86 | 24.56 | -0.30 | -1.21 |
| Signatureglobal (India) Ltd. | 896.65 | 877.8 | -18.85 | -2.10 |
| Sobha Ltd. | 1385.4 | 1379.4 | -6.00 | -0.43 |
| Sona BLW Precision Forgings Ltd. | 591.35 | 588.35 | -3.00 | -0.51 |
| Sonata Software Ltd. | 267.3 | 262.55 | -4.75 | -1.78 |
| Sterling and Wilson Renewable Energy Ltd. | 203.57 | 203.18 | -0.39 | -0.19 |
| Sterlite Technologies Ltd. | 405.15 | 387.25 | -17.90 | -4.42 |
| Sumitomo Chemical India Ltd. | 455.55 | 454.3 | -1.25 | -0.27 |
| Sun TV Network Ltd. | 532.95 | 524.05 | -8.90 | -1.67 |
| Sunteck Realty Ltd. | 308.15 | 307 | -1.15 | -0.37 |
| Suzlon Energy Ltd. | 53.1 | 53.02 | -0.08 | -0.15 |
| Swan Corp Ltd. | 324.4 | 323.6 | -0.80 | -0.25 |
| Syrma SGS Technology Ltd. | 1035.65 | 1014.45 | -21.20 | -2.05 |
| Tamilnad Mercantile Bank Ltd. | 681.6 | 668.4 | -13.20 | -1.94 |
| Tanla Platforms Ltd. | 522.75 | 512.4 | -10.35 | -1.98 |
| Tata Chemicals Ltd. | 768.1 | 758.45 | -9.65 | -1.26 |
| Tata Elxsi Ltd. | 4034.2 | 3988.6 | -45.60 | -1.13 |
| Tata Technologies Ltd. | 626.1 | 619.3 | -6.80 | -1.09 |
| Tejas Networks Ltd. | 467.15 | 455.2 | -11.95 | -2.56 |
| The Great Eastern Shipping Company Ltd. | 1498.4 | 1481.3 | -17.10 | -1.14 |
| The Jammu & Kashmir Bank Ltd. | 134.12 | 132.3 | -1.82 | -1.36 |
| The New India Assurance Company Ltd. | 168.08 | 165.41 | -2.67 | -1.59 |
| Thermax Ltd. | 4546.5 | 4529.9 | -16.60 | -0.37 |
| Timken India Ltd. | 3570.7 | 3543 | -27.70 | -0.78 |
| Titagarh Rail Systems Ltd. | 773.85 | 771.95 | -1.90 | -0.25 |
| Torrent Power Ltd. | 1457.1 | 1455.9 | -1.20 | -0.08 |
| Transformers & Rectifiers (India) Ltd. | 311.8 | 304.95 | -6.85 | -2.20 |
| Trident Ltd. | 25.05 | 24.97 | -0.08 | -0.32 |
| Triveni Engineering & Industries Ltd. | 388.2 | 380 | -8.20 | -2.11 |
| Tube Investments of India Ltd. | 2941 | 2792.6 | -148.40 | -5.05 |
| Ujjivan Small Finance Bank Ltd. | 56.77 | 56.13 | -0.64 | -1.13 |
| United Breweries Ltd. | 1381.2 | 1377.2 | -4.00 | -0.29 |
| UNO Minda Ltd. | 1126.3 | 1122.6 | -3.70 | -0.33 |
| V-Guard Industries Ltd. | 325.2 | 323.55 | -1.65 | -0.51 |
| Vaibhav Global Ltd. | 216.71 | 215.24 | -1.47 | -0.68 |
| Vardhman Textiles Ltd. | 609.9 | 606.8 | -3.10 | -0.51 |
| Varroc Engineering Ltd. | 562.95 | 558.25 | -4.70 | -0.83 |
| Vedant Fashions Ltd. | 442.35 | 441.15 | -1.20 | -0.27 |
| Vijaya Diagnostic Centre Ltd. | 1292 | 1272.7 | -19.30 | -1.49 |
| VIP Industries Ltd. | 293.05 | 288.95 | -4.10 | -1.40 |
| Vishal Mega Mart Ltd. | 119.5 | 117.4 | -2.10 | -1.76 |
| Vodafone Idea Ltd. | 12.83 | 12.75 | -0.08 | -0.62 |
| Waaree Energies Ltd. | 3085.3 | 3059.3 | -26.00 | -0.84 |
| Westlife Foodworld Ltd | 486.75 | 471.2 | -15.55 | -3.19 |
| Wockhardt Ltd. | 1565.1 | 1511 | -54.10 | -3.46 |
| Zensar Technologies Ltd. | 492.95 | 484.65 | -8.30 | -1.68 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14424 | 14010 | -414.00 | -2.87 |
Market Stats
Advances
242
Declines
209
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1080.1 | 1088.4 | 1062 | 1077.5 | 1083.4 | 5.90 | 0.55 | 182392 | 19.76 | 1318 | 395.1 | 2026-05-14 11:59:56 |
| 3M India Ltd. | 3MINDIA | 31225 | 31360 | 30850 | 31070 | 31180 | 110.00 | 0.35 | 617 | 1.92 | 40856.5 | 21300.45 | 2026-05-14 11:59:56 |
| Aarti Industries Ltd. | AARTIIND | 469.05 | 472.55 | 458.25 | 468.55 | 467.5 | -1.05 | -0.22 | 606476 | 28.35 | 924.4 | 338.05 | 2026-05-14 11:59:56 |
| Aavas Financiers Ltd. | AAVAS | 1405.1 | 1405.1 | 1385 | 1405.1 | 1395.1 | -10.00 | -0.71 | 12713 | 1.77 | 2339.35 | 1060.4 | 2026-05-14 11:59:56 |
| Abbott India Ltd. | ABBOTINDIA | 27590 | 27610 | 27270 | 27280 | 27475 | 195.00 | 0.71 | 5948 | 16.34 | 37000 | 17325 | 2026-05-14 11:59:56 |
| ACC Ltd. | ACC | 1369.8 | 1379.5 | 1357.2 | 1366.4 | 1376.2 | 9.80 | 0.72 | 68702 | 9.45 | 2844 | 1251.7 | 2026-05-14 11:59:57 |
| Action Construction Equipment Ltd. | ACE | 892.05 | 902 | 872.2 | 887.65 | 892.45 | 4.80 | 0.54 | 163536 | 14.59 | 1695 | 217.8 | 2026-05-14 11:59:58 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 346.35 | 352.8 | 345.1 | 344.3 | 351.2 | 6.90 | 2.00 | 1616613 | 56.78 | 375.95 | 105.3 | 2026-05-14 11:59:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 64 | 64.49 | 62.78 | 63.59 | 63.73 | 0.14 | 0.22 | 783400 | 4.99 | 364.4 | 53.51 | 2026-05-14 11:59:56 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 101.9 | 103.6 | 100.85 | 101.42 | 103.19 | 1.77 | 1.75 | 363975 | 3.76 | 2026-05-14 11:59:58 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1313.6 | 1331.9 | 1267.6 | 1303.6 | 1284.6 | -19.00 | -1.46 | 128651 | 16.53 | 3140 | 588 | 2026-05-14 11:59:58 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1042.8 | 1054.1 | 1026.6 | 1033.8 | 1049 | 15.20 | 1.47 | 168585 | 17.68 | 1123.5 | 307 | 2026-05-14 11:59:58 |
| Aegis Logistics Ltd. | AEGISLOG | 662.25 | 675.95 | 648.5 | 652.15 | 655.2 | 3.05 | 0.47 | 246066 | 16.12 | 1015.55 | 246.6 | 2026-05-14 11:59:52 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 197.42 | 200 | 190.52 | 197.18 | 192.39 | -4.79 | -2.43 | 309514 | 5.95 | 2026-05-14 11:59:57 | ||
| Aether Industries Ltd. | AETHER | 1147.8 | 1164.6 | 1100 | 1146.9 | 1114 | -32.90 | -2.87 | 135875 | 15.14 | 1275.1 | 725 | 2026-05-14 11:59:56 |
| Afcons Infrastructure Ltd. | AFCONS | 335.9 | 337.95 | 324.1 | 333.95 | 327.4 | -6.55 | -1.96 | 276075 | 9.04 | 2026-05-14 11:59:58 | ||
| Affle 3i Ltd. | AFFLE | 1547.7 | 1547.7 | 1475 | 1533.5 | 1494.6 | -38.90 | -2.54 | 163052 | 24.37 | 2185.9 | 866.5 | 2026-05-14 11:59:57 |
| AIA Engineering Ltd. | AIAENG | 3836 | 3853.4 | 3806.8 | 3794.8 | 3841.1 | 46.30 | 1.22 | 5630 | 2.16 | 4949.95 | 2383.5 | 2026-05-14 11:59:58 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3140 | 3205.5 | 3125.2 | 3123.2 | 3198.8 | 75.60 | 2.42 | 143940 | 46.04 | 3485 | 1111.6 | 2026-05-14 11:59:59 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 545.9 | 557 | 543.45 | 540.35 | 552.65 | 12.30 | 2.28 | 210220 | 11.62 | 2026-05-14 11:59:32 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 770.75 | 790.6 | 770 | 767.85 | 778.75 | 10.90 | 1.42 | 115725 | 9.01 | 1303.9 | 462.3 | 2026-05-14 11:59:58 |
| Alkem Laboratories Ltd. | ALKEM | 5540 | 5599 | 5462.5 | 5462.5 | 5594.5 | 132.00 | 2.42 | 24491 | 13.70 | 6439.9 | 2855 | 2026-05-14 11:59:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1664.2 | 1881.6 | 1664 | 1636.7 | 1867.8 | 231.10 | 14.12 | 2442095 | 456.13 | 3199 | 1212 | 2026-05-14 11:59:59 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.29 | 9.39 | 8.93 | 9.15 | 8.98 | -0.17 | -1.86 | 1756256 | 1.58 | 495 | 7.11 | 2026-05-14 11:59:57 |
| Alok Industries Ltd. | ALOKINDS | 13.88 | 13.92 | 13.55 | 13.75 | 13.72 | -0.03 | -0.22 | 2253414 | 3.09 | 39.05 | 10.1 | 2026-05-14 11:59:52 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 843.85 | 853.7 | 825.65 | 839.6 | 832.75 | -6.85 | -0.82 | 289825 | 24.14 | 1775.95 | 479.15 | 2026-05-14 11:59:58 |
| Amber Enterprises India Ltd. | AMBER | 8399 | 8399 | 8005 | 8300.5 | 8179.5 | -121.00 | -1.46 | 161274 | 131.91 | 8974 | 1762.5 | 2026-05-14 11:59:56 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3550.2 | 3575 | 3515 | 3550.1 | 3541.3 | -8.80 | -0.25 | 40453 | 14.33 | 4646 | 639.5 | 2026-05-14 11:59:58 |
| Angel One Ltd. | ANGELONE | 300.3 | 303.2 | 290.8 | 298.15 | 298.5 | 0.35 | 0.12 | 3314052 | 98.92 | 3896 | 208.63 | 2026-05-14 11:59:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1390.8 | 1390.8 | 1365 | 1375 | 1377 | 2.00 | 0.15 | 145179 | 19.99 | 1415 | 570 | 2026-05-14 11:59:57 |
| Apar Industries Ltd. | APARINDS | 12600 | 12641 | 12350 | 12424 | 12535 | 111.00 | 0.89 | 30884 | 38.71 | 12998 | 1153 | 2026-05-14 11:59:56 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1910 | 1912.7 | 1840.3 | 1891.1 | 1880.1 | -11.00 | -0.58 | 185419 | 34.86 | 2301.4 | 941 | 2026-05-14 11:59:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 398.8 | 400.8 | 396.15 | 396.45 | 399.05 | 2.60 | 0.66 | 303478 | 12.11 | 584.9 | 225.45 | 2026-05-14 11:59:57 |
| Aptus Value Housing Finance India Ltd. | APTUS | 271.8 | 275 | 266.05 | 269.4 | 268.4 | -1.00 | -0.37 | 653517 | 17.54 | 401.65 | 193.03 | 2026-05-14 11:59:58 |
| Archean Chemical Industries Ltd. | ACI | 555 | 559.05 | 531.5 | 560 | 534 | -26.00 | -4.64 | 172702 | 9.22 | 837.7 | 408.35 | 2026-05-14 11:59:57 |
| Asahi India Glass Ltd. | ASAHIINDIA | 821.95 | 823.4 | 803.3 | 814.95 | 811.85 | -3.10 | -0.38 | 22415 | 1.82 | 1074 | 419.65 | 2026-05-14 11:59:58 |
| Ashok Leyland Ltd. | ASHOKLEY | 154.09 | 154.4 | 149.89 | 153.21 | 152.81 | -0.40 | -0.26 | 21766133 | 332.61 | 264.65 | 114.96 | 2026-05-14 11:59:59 |
| Aster DM Healthcare Ltd. | ASTERDM | 743 | 746 | 731.1 | 735.75 | 735.5 | -0.25 | -0.03 | 126739 | 9.32 | 770 | 200.6 | 2026-05-14 11:59:58 |
| Astral Ltd. | ASTRAL | 1544.1 | 1559.2 | 1526.4 | 1544 | 1549 | 5.00 | 0.32 | 139969 | 21.68 | 2454 | 1232.3 | 2026-05-14 11:59:58 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8399 | 8399 | 8280 | 8376 | 8359.5 | -16.50 | -0.20 | 823 | 0.69 | 10691 | 2911 | 2026-05-14 11:58:42 |
| Atul Ltd. | ATUL | 6990 | 7099 | 6990 | 6988 | 7026.5 | 38.50 | 0.55 | 7897 | 5.55 | 9812.9 | 4752 | 2026-05-14 11:59:52 |
| AU Small Finance Bank Ltd. | AUBANK | 1000.9 | 1005.6 | 990.6 | 994.8 | 1002.7 | 7.90 | 0.79 | 488033 | 48.94 | 1079.55 | 478.35 | 2026-05-14 11:59:58 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1504.4 | 1525.9 | 1497 | 1497.5 | 1508 | 10.50 | 0.70 | 690290 | 104.10 | 1592 | 397.2 | 2026-05-14 11:59:57 |
| Authum Investment & Infrastructure Ltd. | AIIL | 485.5 | 505.9 | 482 | 478.5 | 503.3 | 24.80 | 5.18 | 403237 | 20.29 | 2026-05-14 11:59:57 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1354.9 | 1380 | 1315 | 1344.5 | 1330.8 | -13.70 | -1.02 | 184360 | 24.53 | 1593.8 | 321.1 | 2026-05-14 11:59:57 |
| AWL Agri Business Ltd. | AWL | 197.09 | 199.75 | 193.02 | 196.14 | 195.37 | -0.77 | -0.39 | 830737 | 16.23 | 841.7 | 171.19 | 2026-05-14 11:59:57 |
| Balaji Amines Ltd. | BALAMINES | 1496 | 1623.4 | 1496 | 1352.9 | 1601.5 | 248.60 | 18.38 | 1567723 | 251.07 | 3844 | 968.1 | 2026-05-14 11:59:59 |
| Balkrishna Industries Ltd. | BALKRISIND | 2120 | 2177 | 2120 | 2105.1 | 2176.8 | 71.70 | 3.41 | 66323 | 14.44 | 3375 | 1796.3 | 2026-05-14 11:59:58 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 543.95 | 543.95 | 517.75 | 548.9 | 535.45 | -13.45 | -2.45 | 1004050 | 53.76 | 691.8 | 307.3 | 2026-05-14 11:59:57 |
| Bandhan Bank Ltd. | BANDHANBNK | 196 | 200.85 | 194.59 | 194.88 | 197.71 | 2.83 | 1.45 | 4400127 | 86.99 | 314.8 | 128.16 | 2026-05-14 11:59:57 |
| Bank Of India | BANKINDIA | 141.65 | 142.68 | 139.85 | 140.59 | 142.26 | 1.67 | 1.19 | 4233346 | 60.22 | 178.36 | 45.85 | 2026-05-14 11:59:57 |
| Bank Of Maharashtra | MAHABANK | 80.5 | 80.7 | 77.3 | 79.97 | 78.28 | -1.69 | -2.11 | 8326380 | 65.18 | 85.9 | 16.9 | 2026-05-14 11:59:55 |
| BASF India Ltd. | BASF | 3890.5 | 3975 | 3880 | 3860.5 | 3924.1 | 63.60 | 1.65 | 17273 | 6.78 | 8750 | 2193 | 2026-05-14 11:59:58 |
| Bata India Ltd. | BATAINDIA | 705 | 714 | 700.8 | 701.3 | 710.8 | 9.50 | 1.35 | 30551 | 2.17 | 1989 | 605 | 2026-05-14 11:59:43 |
| Bayer CropScience Ltd. | BAYERCROP | 4438.9 | 4495 | 4382.1 | 4417.9 | 4407.5 | -10.40 | -0.24 | 8753 | 3.86 | 7196.85 | 3920.45 | 2026-05-14 11:59:58 |
| BEML Ltd. | BEML | 1862 | 1869.9 | 1816 | 1848.8 | 1849.7 | 0.90 | 0.05 | 108873 | 20.14 | 5488 | 1128 | 2026-05-14 11:59:58 |
| Bharat Dynamics Ltd. | BDL | 1361 | 1370.9 | 1333.1 | 1360.3 | 1353.5 | -6.80 | -0.50 | 347977 | 47.10 | 2958 | 785.75 | 2026-05-14 11:59:59 |
| Bharat Forge Ltd. | BHARATFORG | 1972 | 1976.7 | 1938.8 | 1945.9 | 1963.4 | 17.50 | 0.90 | 401348 | 78.80 | 2044 | 677.35 | 2026-05-14 11:59:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 407.2 | 414.5 | 402.05 | 403.85 | 407.5 | 3.65 | 0.90 | 9540309 | 388.77 | 414.5 | 51.35 | 2026-05-14 11:59:59 |
| Bikaji Foods International Ltd. | BIKAJI | 651.35 | 653.6 | 638.75 | 648.35 | 643.2 | -5.15 | -0.79 | 27403 | 1.76 | 1007.95 | 303 | 2026-05-14 11:59:42 |
| Biocon Ltd. | BIOCON | 417.55 | 424.4 | 416.5 | 417.6 | 419.55 | 1.95 | 0.47 | 3824138 | 160.44 | 424.95 | 191.55 | 2026-05-14 11:59:57 |
| Birla Corporation Ltd. | BIRLACORPN | 1040.1 | 1066.4 | 1036 | 1030.25 | 1042.4 | 12.15 | 1.18 | 43219 | 4.51 | 1802 | 769.6 | 2026-05-14 11:59:58 |
| Birlasoft Ltd. | BSOFT | 320 | 323 | 309.3 | 318.7 | 311 | -7.70 | -2.42 | 706253 | 21.96 | 861.85 | 250.25 | 2026-05-14 11:59:58 |
| BLS International Services Ltd. | BLS | 268.6 | 268.75 | 259.05 | 266.65 | 264 | -2.65 | -0.99 | 571076 | 15.08 | 521.8 | 110.075 | 2026-05-14 11:59:57 |
| Blue Dart Express Ltd. | BLUEDART | 5110 | 5118 | 5001 | 5102 | 5030 | -72.00 | -1.41 | 9119 | 4.59 | 9640 | 4683 | 2026-05-14 11:59:58 |
| Blue Jet Healthcare Ltd. | BLUEJET | 449 | 449 | 424.15 | 445.65 | 437.6 | -8.05 | -1.81 | 216947 | 9.49 | 2026-05-14 11:59:58 | ||
| Blue Star Ltd. | BLUESTARCO | 1650 | 1650.1 | 1601.1 | 1630.6 | 1642.9 | 12.30 | 0.75 | 261692 | 42.99 | 2417 | 493.5 | 2026-05-14 11:59:58 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1532.5 | 1564.8 | 1492.1 | 1494.1 | 1514 | 19.90 | 1.33 | 126826 | 19.20 | 2975 | 781.05 | 2026-05-14 11:59:58 |
| Borosil Renewables Ltd. | BORORENEW | 545 | 549.7 | 528.6 | 540.9 | 534.6 | -6.30 | -1.16 | 365555 | 19.54 | 721 | 374.4 | 2026-05-14 11:59:58 |
| Brainbees Solutions Ltd. | FIRSTCRY | 237 | 237.6 | 230.1 | 236.04 | 231.38 | -4.66 | -1.97 | 465991 | 10.78 | 2026-05-14 11:59:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 696.05 | 699.6 | 679 | 694.95 | 694.4 | -0.55 | -0.08 | 86437 | 6.00 | 1453.1 | 430.7 | 2026-05-14 11:59:56 |
| BSE Ltd. | BSE | 3922.3 | 4040 | 3917.2 | 3888.8 | 4025.3 | 136.50 | 3.51 | 3570032 | 1437.04 | 7588 | 406.2 | 2026-05-14 11:59:59 |
| Campus Activewear Ltd. | CAMPUS | 243 | 243 | 237.4 | 239.88 | 239.49 | -0.39 | -0.16 | 37670 | 0.90 | 639.3 | 210 | 2026-05-14 11:59:47 |
| Can Fin Homes Ltd. | CANFINHOME | 834.9 | 837.05 | 818 | 827.4 | 829 | 1.60 | 0.19 | 34478 | 2.86 | 964.9 | 452 | 2026-05-14 11:59:58 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1849 | 1855 | 1810 | 1841.8 | 1824.8 | -17.00 | -0.92 | 19541 | 3.57 | 2641 | 575 | 2026-05-14 11:59:58 |
| Capri Global Capital Ltd. | CGCL | 185.49 | 190.9 | 183 | 184.43 | 189.27 | 4.84 | 2.62 | 1352470 | 25.60 | 1049 | 150.51 | 2026-05-14 11:59:59 |
| Carborundum Universal Ltd. | CARBORUNIV | 1035.4 | 1043.7 | 1014.65 | 1033.3 | 1040.7 | 7.40 | 0.72 | 55917 | 5.82 | 1841.15 | 735.2 | 2026-05-14 11:59:58 |
| Castrol India Ltd. | CASTROLIND | 182.4 | 182.89 | 181.23 | 181.55 | 181.99 | 0.44 | 0.24 | 460513 | 8.38 | 284.4 | 107.4 | 2026-05-14 11:59:58 |
| CCL Products (India) Ltd. | CCL | 1135 | 1135 | 1104 | 1124.3 | 1105.2 | -19.10 | -1.70 | 45456 | 5.02 | 1217.5 | 412.1 | 2026-05-14 11:59:58 |
| CE Info Systems Ltd. | MAPMYINDIA | 1028.95 | 1036.65 | 990 | 1025.75 | 1001 | -24.75 | -2.41 | 89761 | 8.99 | 2747.85 | 795 | 2026-05-14 11:59:55 |
| Ceat Ltd. | CEATLTD | 3242 | 3278 | 3220 | 3202.8 | 3269.3 | 66.50 | 2.08 | 70228 | 22.96 | 4438 | 1324.2 | 2026-05-14 11:59:56 |
| Cello World Ltd. | CELLO | 403.05 | 405.25 | 398 | 401.9 | 402.55 | 0.65 | 0.16 | 550435 | 22.16 | 2026-05-14 11:59:58 | ||
| Central Bank Of India | CENTRALBK | 34.46 | 34.78 | 34.06 | 34.38 | 34.45 | 0.07 | 0.20 | 2298711 | 7.92 | 76.9 | 17.65 | 2026-05-14 11:59:47 |
| Central Depository Services (India) Ltd. | CDSL | 1192.1 | 1196.6 | 1172 | 1186.2 | 1191.7 | 5.50 | 0.46 | 993578 | 118.40 | 2989 | 880.9 | 2026-05-14 11:59:56 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 763.65 | 780.15 | 752 | 769.15 | 769.55 | 0.40 | 0.05 | 19174 | 1.48 | 935 | 436 | 2026-05-14 11:59:58 |
| Cera Sanitaryware Ltd. | CERA | 5815 | 5832 | 5660 | 5809 | 5695.5 | -113.50 | -1.95 | 7292 | 4.15 | 10789.95 | 4461.1 | 2026-05-14 11:59:57 |
| CESC Ltd. | CESC | 179.7 | 186.37 | 179.7 | 179.7 | 183.82 | 4.12 | 2.29 | 2088609 | 38.39 | 212.49 | 62.1 | 2026-05-14 11:59:56 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 856 | 856.05 | 827.05 | 847.05 | 835.2 | -11.85 | -1.40 | 1151756 | 96.19 | 886.8 | 212.1 | 2026-05-14 11:59:56 |
| Chalet Hotels Ltd. | CHALET | 748.9 | 755.15 | 744.85 | 744 | 747.6 | 3.60 | 0.48 | 10997 | 0.82 | 1082 | 303.95 | 2026-05-14 11:59:58 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 432.75 | 434.9 | 426.05 | 428.6 | 430.5 | 1.90 | 0.44 | 188673 | 8.12 | 742.2 | 248.4 | 2026-05-14 11:59:57 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 231.51 | 233.49 | 228.01 | 231.66 | 230 | -1.66 | -0.72 | 67437 | 1.55 | 633.9 | 211.03 | 2026-05-14 11:59:58 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1039.5 | 1043.2 | 1017.5 | 1027.4 | 1025.8 | -1.60 | -0.16 | 356488 | 36.57 | 1275 | 186.6 | 2026-05-14 11:59:58 |
| Choice International Ltd. | CHOICEIN | 667.85 | 667.85 | 655.2 | 663.1 | 665.9 | 2.80 | 0.42 | 278329 | 18.53 | 860.5 | 211.5 | 2026-05-14 11:59:57 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1702.5 | 1709.9 | 1664.2 | 1702.5 | 1675.9 | -26.60 | -1.56 | 32840 | 5.50 | 2231.6 | 511.3 | 2026-05-14 11:59:58 |
| CIE Automotive India Ltd. | CIEINDIA | 461.8 | 465 | 446.25 | 457.9 | 450.75 | -7.15 | -1.56 | 135208 | 6.09 | 622.4 | 250.45 | 2026-05-14 11:59:58 |
| City Union Bank Ltd. | CUB | 247.8 | 247.8 | 242.4 | 245.6 | 246.5 | 0.90 | 0.37 | 409764 | 10.10 | 324.1 | 119.5 | 2026-05-14 11:59:58 |
| Clean Science And Technology Ltd. | CLEAN | 821.15 | 839 | 805.45 | 817.1 | 821.35 | 4.25 | 0.52 | 161304 | 13.25 | 1980 | 652 | 2026-05-14 11:59:53 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1662.9 | 1671.9 | 1600.1 | 1653.1 | 1623 | -30.10 | -1.82 | 815235 | 132.31 | 2979.45 | 329.1 | 2026-05-14 11:59:59 |
| Coforge Ltd. | COFORGE | 1305.9 | 1305.9 | 1251.1 | 1297.1 | 1263.2 | -33.90 | -2.61 | 1553210 | 196.20 | 10026.8 | 1008.1 | 2026-05-14 11:59:59 |
| Cohance Lifesciences Ltd. | COHANCE | 461 | 466.95 | 450.5 | 456.3 | 454.55 | -1.75 | -0.38 | 796632 | 36.21 | 1360 | 266.7 | 2026-05-14 11:59:55 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2134.6 | 2163.5 | 2124.7 | 2134.5 | 2148 | 13.50 | 0.63 | 73075 | 15.70 | 3890 | 1434.6 | 2026-05-14 11:59:58 |
| Computer Age Management Services Ltd. | CAMS | 785.1 | 797.25 | 777.7 | 784.95 | 790 | 5.05 | 0.64 | 586488 | 46.33 | 5367.5 | 611.4 | 2026-05-14 11:59:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1140 | 1156.5 | 1122.6 | 1131 | 1146.3 | 15.30 | 1.35 | 37759 | 4.33 | 2026-05-14 11:59:56 | ||
| Container Corporation Of India Ltd. | CONCOR | 522.35 | 527.75 | 517.95 | 519.85 | 524.55 | 4.70 | 0.90 | 457658 | 24.01 | 1180 | 421.45 | 2026-05-14 11:59:57 |
| Coromandel International Ltd. | COROMANDEL | 1860.5 | 1885 | 1828 | 1860.5 | 1846.7 | -13.80 | -0.74 | 92640 | 17.11 | 2718.9 | 838 | 2026-05-14 11:59:57 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8695 | 8761 | 8513.5 | 8584.5 | 8566.5 | -18.00 | -0.21 | 31727 | 27.18 | 9738 | 2502.3 | 2026-05-14 11:59:58 |
| CreditAccess Grameen Ltd. | CREDITACC | 1348 | 1366.4 | 1323.7 | 1334.5 | 1339.6 | 5.10 | 0.38 | 124177 | 16.63 | 1790.75 | 750.2 | 2026-05-14 11:59:57 |
| CRISIL Ltd. | CRISIL | 4105.6 | 4170 | 4045 | 4027.2 | 4156.7 | 129.50 | 3.22 | 24791 | 10.30 | 6950 | 2725 | 2026-05-14 11:59:56 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 286.4 | 291.75 | 280.35 | 284.8 | 288.5 | 3.70 | 1.30 | 7696807 | 222.05 | 484 | 217.4 | 2026-05-14 11:59:56 |
| CSB Bank Ltd. | CSBBANK | 358 | 358 | 343.05 | 352.85 | 347.2 | -5.65 | -1.60 | 225581 | 7.83 | 574.4 | 198 | 2026-05-14 11:59:58 |
| Cummins India Ltd. | CUMMINSIND | 5257 | 5328 | 5229 | 5212 | 5318.5 | 106.50 | 2.04 | 175602 | 93.39 | 5470.5 | 1103.8 | 2026-05-14 11:59:58 |
| Cyient Ltd. | CYIENT | 889.5 | 893.7 | 872 | 886.55 | 879.35 | -7.20 | -0.81 | 96848 | 8.52 | 2381 | 723.8 | 2026-05-14 11:59:58 |
| Dalmia Bharat Ltd. | DALBHARAT | 1790 | 1790 | 1740.1 | 1776.9 | 1767.8 | -9.10 | -0.51 | 300081 | 53.05 | 2488.9 | 1476.05 | 2026-05-14 11:59:57 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4250 | 4250 | 3952 | 4196.2 | 4020.7 | -175.50 | -4.18 | 693665 | 278.90 | 4303 | 816.1 | 2026-05-14 11:59:58 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1140 | 1152.8 | 1114.1 | 1184.2 | 1131.8 | -52.40 | -4.42 | 135747 | 15.36 | 1502.3 | 730.2 | 2026-05-14 11:59:56 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1284.8 | 1304 | 1270 | 1268.5 | 1298.6 | 30.10 | 2.37 | 176482 | 22.92 | 1778.6 | 461 | 2026-05-14 11:59:57 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1857 | 1877.9 | 1829.7 | 1856.4 | 1846.6 | -9.80 | -0.53 | 60573 | 11.19 | 3169 | 1280 | 2026-05-14 11:59:57 |
| Delhivery Ltd. | DELHIVERY | 469.8 | 472.5 | 464.75 | 465.2 | 470 | 4.80 | 1.03 | 644749 | 30.30 | 621.95 | 236.53 | 2026-05-14 11:59:56 |
| Devyani International Ltd. | DEVYANI | 120 | 121 | 116.34 | 118.46 | 118.5 | 0.04 | 0.03 | 674404 | 7.99 | 227.5 | 91.55 | 2026-05-14 11:59:57 |
| Dixon Technologies (India) Ltd. | DIXON | 11150 | 11191 | 10834 | 11124 | 11118 | -6.00 | -0.05 | 512675 | 569.99 | 19148.9 | 2553 | 2026-05-14 11:59:56 |
| DOMS Industries Ltd. | DOMS | 2222 | 2242.8 | 2168 | 2222 | 2182 | -40.00 | -1.80 | 21531 | 4.70 | 2026-05-14 11:59:57 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1588.5 | 1603 | 1571.2 | 1575.7 | 1584.7 | 9.00 | 0.57 | 52236 | 8.28 | 3653.95 | 1272.6 | 2026-05-14 11:59:55 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 795.85 | 805.45 | 789.8 | 805.35 | 794.65 | -10.70 | -1.33 | 159342 | 12.66 | 1246.8 | 433.2 | 2026-05-14 11:59:55 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.88 | 8.45 | 7.5 | 7.89 | 8.19 | 0.30 | 3.80 | 48460729 | 39.69 | 73.5 | 5.77 | 2026-05-14 11:59:57 |
| eClerx Services Ltd. | ECLERX | 1555.5 | 1580 | 1465.2 | 1531.7 | 1486.6 | -45.10 | -2.94 | 315516 | 46.90 | 4995 | 1221 | 2026-05-14 11:59:57 |
| EIH Ltd. | EIHOTEL | 318.7 | 324.95 | 314.3 | 318.35 | 317 | -1.35 | -0.42 | 32166 | 1.02 | 502.2 | 150.35 | 2026-05-14 11:59:57 |
| Elecon Engineering Company Ltd. | ELECON | 510.85 | 512.15 | 488 | 505.8 | 497.2 | -8.60 | -1.70 | 211467 | 10.51 | 1409 | 317.4 | 2026-05-14 11:59:57 |
| Elgi Equipments Ltd. | ELGIEQUIP | 518.5 | 523.5 | 508.75 | 518.5 | 514.85 | -3.65 | -0.70 | 117695 | 6.06 | 798.95 | 357.95 | 2026-05-14 11:59:57 |
| Emami Ltd. | EMAMILTD | 430 | 433.55 | 423.35 | 428.9 | 426.3 | -2.60 | -0.61 | 156881 | 6.69 | 860 | 340.55 | 2026-05-14 11:59:57 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1675 | 1680.5 | 1666 | 1657 | 1675.4 | 18.40 | 1.11 | 41363 | 6.93 | 2026-05-14 11:59:56 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 263.5 | 264.8 | 254.35 | 262.35 | 259.95 | -2.40 | -0.91 | 1542079 | 40.09 | 2026-05-14 11:59:57 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2535.1 | 2593.1 | 2512 | 2529.7 | 2579 | 49.30 | 1.95 | 63013 | 16.25 | 3079.9 | 1179 | 2026-05-14 11:59:55 |
| Engineers India Ltd. | ENGINERSIN | 241.6 | 255.55 | 241.6 | 240.6 | 253.5 | 12.90 | 5.36 | 6307961 | 159.91 | 303.9 | 62.4 | 2026-05-14 11:59:57 |
| EPL Ltd. | EPL | 232.5 | 232.96 | 228.05 | 230.76 | 229.8 | -0.96 | -0.42 | 216804 | 4.98 | 289.9 | 147 | 2026-05-14 11:59:57 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.85 | 69.53 | 67.05 | 68.56 | 68.35 | -0.21 | -0.31 | 1346106 | 9.20 | 116.5 | 42.85 | 2026-05-14 11:59:57 |
| Eris Lifesciences Ltd. | ERIS | 1349.9 | 1359.9 | 1340.9 | 1330.6 | 1347 | 16.40 | 1.23 | 12919 | 1.74 | 1910 | 551.3 | 2026-05-14 11:59:51 |
| Escorts Kubota Ltd. | ESCORTS | 2985.4 | 3010 | 2985.4 | 2982.7 | 3005.2 | 22.50 | 0.75 | 53437 | 16.06 | 4420 | 1645 | 2026-05-14 11:59:57 |
| Exide Industries Ltd. | EXIDEIND | 350.85 | 356 | 344.6 | 349.3 | 351.15 | 1.85 | 0.53 | 1124817 | 39.50 | 620.35 | 152.7 | 2026-05-14 11:59:56 |
| FDC Ltd. | FDC | 366.45 | 374.2 | 362.2 | 369.7 | 367 | -2.70 | -0.73 | 28809 | 1.06 | 658.85 | 245.25 | 2026-05-14 11:58:16 |
| Fine Organic Industries Ltd. | FINEORG | 4618 | 4709.9 | 4618 | 4599 | 4689.9 | 90.90 | 1.98 | 4473 | 2.10 | 7328.75 | 3407 | 2026-05-14 11:59:52 |
| Finolex Cables Ltd. | FINCABLES | 1078.5 | 1091.25 | 1059.35 | 1077.65 | 1076.8 | -0.85 | -0.08 | 159289 | 17.15 | 1700 | 424.8 | 2026-05-14 11:59:57 |
| Finolex Industries Ltd. | FINPIPE | 170.5 | 172.44 | 167 | 169.38 | 169.27 | -0.11 | -0.06 | 117824 | 1.99 | 355.9 | 121.5 | 2026-05-14 11:59:41 |
| Firstsource Solutions Ltd. | FSL | 244.05 | 264.4 | 243.1 | 242.8 | 244.22 | 1.42 | 0.58 | 8397079 | 205.07 | 422.3 | 96.25 | 2026-05-14 11:59:57 |
| Five-Star Business Finance Ltd. | FIVESTAR | 465 | 469.05 | 453 | 466.65 | 459.7 | -6.95 | -1.49 | 285159 | 13.11 | 943.75 | 338.15 | 2026-05-14 11:59:57 |
| Fortis Healthcare Ltd. | FORTIS | 960 | 972 | 956.15 | 957.5 | 961.8 | 4.30 | 0.45 | 410337 | 39.47 | 1104.3 | 245.5 | 2026-05-14 11:59:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265 | 274 | 264.55 | 265.85 | 271.45 | 5.60 | 2.11 | 2511035 | 68.16 | 285.6 | 114.25 | 2026-05-14 11:59:54 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2855.4 | 2867.5 | 2664 | 2853.4 | 2706.6 | -146.80 | -5.14 | 1630352 | 441.27 | 3538.4 | 252.25 | 2026-05-14 11:59:59 |
| GE Vernova T&D India Ltd. | GVT&D | 4368 | 4419.2 | 4249 | 4351.4 | 4306 | -45.40 | -1.04 | 128584 | 55.37 | 4849 | 98.55 | 2026-05-14 11:59:57 |
| General Insurance Corporation of India | GICRE | 385.2 | 389.5 | 384.1 | 384.85 | 386 | 1.15 | 0.30 | 80190 | 3.10 | 525.5 | 117.4 | 2026-05-14 11:59:46 |
| Gillette India Ltd. | GILLETTE | 7950 | 7988 | 7830 | 7898.5 | 7848 | -50.50 | -0.64 | 6205 | 4.87 | 11500 | 4135.25 | 2026-05-14 11:59:56 |
| Gland Pharma Ltd. | GLAND | 1844.2 | 1872.8 | 1822.2 | 1844.2 | 1860 | 15.80 | 0.86 | 20201 | 3.76 | 2607 | 861 | 2026-05-14 11:59:47 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2437.1 | 2466.2 | 2400 | 2411.7 | 2415.7 | 4.00 | 0.17 | 33379 | 8.06 | 3515.7 | 1227 | 2026-05-14 11:59:52 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2300 | 2346 | 2292.6 | 2277.6 | 2321.6 | 44.00 | 1.93 | 435433 | 101.09 | 2474 | 361.4 | 2026-05-14 11:59:56 |
| Global Health Ltd. | MEDANTA | 1201.2 | 1233 | 1194.4 | 1196 | 1200 | 4.00 | 0.33 | 113560 | 13.63 | 1513.9 | 390.55 | 2026-05-14 11:59:36 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 883.9 | 883.95 | 868.2 | 871.5 | 880.5 | 9.00 | 1.03 | 13863 | 1.22 | 2110 | 784 | 2026-05-14 11:59:35 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 94.85 | 96.87 | 96.59 | -0.28 | -0.29 | 4442220 | 42.91 | 110.36 | 33.35 | 2026-05-14 11:59:56 |
| Go Digit General Insurance Ltd. | GODIGIT | 302.1 | 314.95 | 302.05 | 307.1 | 313.6 | 6.50 | 2.12 | 90859 | 2.85 | 2026-05-14 11:59:36 | ||
| Godawari Power And Ispat Ltd. | GPIL | 292 | 295 | 286 | 290 | 289.3 | -0.70 | -0.24 | 919764 | 26.61 | 1223.95 | 145.75 | 2026-05-14 11:59:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2440 | 2462.8 | 2380 | 2418.6 | 2422.3 | 3.70 | 0.15 | 422618 | 102.37 | 11465 | 1047 | 2026-05-14 11:59:57 |
| Godrej Agrovet Ltd. | GODREJAGRO | 568 | 571.95 | 560 | 563.25 | 567.7 | 4.45 | 0.79 | 61448 | 3.49 | 876.7 | 390.85 | 2026-05-14 11:59:57 |
| Godrej Industries Ltd. | GODREJIND | 1085.5 | 1220 | 1078 | 1073.15 | 1205.35 | 132.20 | 12.32 | 3921195 | 472.64 | 1390 | 395 | 2026-05-14 11:59:59 |
| Godrej Properties Ltd. | GODREJPROP | 1740 | 1748.5 | 1688.2 | 1730.6 | 1730.9 | 0.30 | 0.02 | 303787 | 52.58 | 3402.7 | 1005 | 2026-05-14 11:59:56 |
| GR Infraprojects Ltd. | GRINFRA | 950 | 957.45 | 937.05 | 943.5 | 944.1 | 0.60 | 0.06 | 17242 | 1.63 | 1860 | 785 | 2026-05-14 11:59:53 |
| Granules India Ltd. | GRANULES | 737 | 744.8 | 730.05 | 728.35 | 738.7 | 10.35 | 1.42 | 197409 | 14.58 | 761.4 | 267.75 | 2026-05-14 11:59:58 |
| Graphite India Ltd. | GRAPHITE | 759.9 | 767.6 | 735 | 749.2 | 747.15 | -2.05 | -0.27 | 1456972 | 108.86 | 767.6 | 251.7 | 2026-05-14 11:59:57 |
| Gravita India Ltd. | GRAVITA | 1724.9 | 1742.1 | 1674 | 1719.7 | 1696.9 | -22.80 | -1.33 | 87867 | 14.91 | 2700 | 280.05 | 2026-05-14 11:59:56 |
| Grindwell Norton Ltd. | GRINDWELL | 1766.1 | 1800 | 1744.2 | 1779.3 | 1765.5 | -13.80 | -0.78 | 30156 | 5.32 | 2960 | 1329 | 2026-05-14 11:59:57 |
| Gujarat Ambuja Exports Ltd. | GAEL | 165.19 | 165.28 | 159.8 | 164.95 | 162.79 | -2.16 | -1.31 | 318529 | 5.19 | 421.2 | 98.72 | 2026-05-14 11:59:56 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3760 | 3763 | 3647.3 | 3683.9 | 3666.1 | -17.80 | -0.48 | 11260 | 4.13 | 4880.95 | 2476 | 2026-05-14 11:59:58 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 668.4 | 679.85 | 656.15 | 663.1 | 663.85 | 0.75 | 0.11 | 1924405 | 127.75 | 771.9 | 122.7 | 2026-05-14 11:59:56 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 499 | 521.7 | 499 | 489.95 | 520.7 | 30.75 | 6.28 | 1514203 | 78.84 | 800 | 365 | 2026-05-14 11:59:55 |
| Gujarat Pipavav Port Ltd. | GPPL | 154.03 | 155.52 | 151.8 | 153.04 | 151.94 | -1.10 | -0.72 | 523208 | 7.95 | 250.69 | 80.55 | 2026-05-14 11:59:57 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 170.2 | 172.88 | 168.56 | 168.37 | 171.03 | 2.66 | 1.58 | 340976 | 5.83 | 322.25 | 116 | 2026-05-14 11:59:56 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 357.45 | 357.95 | 347.7 | 353.9 | 351.8 | -2.10 | -0.59 | 257789 | 9.07 | 1136 | 330.2 | 2026-05-14 11:59:51 |
| Happy Forgings Ltd. | HAPPYFORGE | 1428.8 | 1432.9 | 1353.3 | 1404.6 | 1374.1 | -30.50 | -2.17 | 37857 | 5.20 | 2026-05-14 11:59:57 | ||
| HBL Engineering Ltd. | HBLENGINE | 790 | 795.45 | 772.4 | 783.6 | 787.15 | 3.55 | 0.45 | 663425 | 52.22 | 1122 | 74.5 | 2026-05-14 11:59:57 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2670 | 2682.2 | 2618 | 2652.3 | 2652 | -0.30 | -0.01 | 330894 | 87.75 | 5934.5 | 1589.5 | 2026-05-14 11:59:59 |
| HEG Ltd. | HEG | 609.75 | 613.6 | 591.15 | 604.3 | 611.15 | 6.85 | 1.13 | 900507 | 55.03 | 2743 | 331.25 | 2026-05-14 11:59:57 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5020 | 5024 | 4880 | 4995 | 4963 | -32.00 | -0.64 | 304765 | 151.25 | 6388.5 | 2246 | 2026-05-14 11:59:59 |
| Hexaware Technologies Ltd. | HEXT | 496 | 497 | 469.95 | 488.05 | 475.85 | -12.20 | -2.50 | 184193 | 8.76 | 2026-05-14 11:59:57 | ||
| HFCL Ltd. | HFCL | 154 | 155.3 | 142 | 153.46 | 146.66 | -6.80 | -4.43 | 57341162 | 840.97 | 171 | 55.75 | 2026-05-14 11:59:59 |
| Himadri Speciality Chemical Ltd. | HSCL | 617.5 | 632.5 | 616.5 | 618.7 | 624.6 | 5.90 | 0.95 | 1752711 | 109.47 | 688.7 | 80.2 | 2026-05-14 11:59:56 |
| Hindustan Copper Ltd. | HINDCOPPER | 601 | 618.1 | 599.15 | 595.3 | 609.3 | 14.00 | 2.35 | 8516838 | 518.93 | 760.05 | 93.85 | 2026-05-14 11:59:55 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 388.8 | 370.95 | 390.1 | 374.6 | -15.50 | -3.97 | 6080768 | 227.79 | 594.8 | 200.05 | 2026-05-14 11:59:57 |
| Hindustan Zinc Ltd. | HINDZINC | 674 | 678.25 | 668.05 | 667.1 | 671.55 | 4.45 | 0.67 | 3375313 | 226.67 | 807.7 | 262.65 | 2026-05-14 11:59:55 |
| Hitachi Energy India Ltd. | POWERINDIA | 32100 | 32110 | 31375 | 31745 | 31955 | 210.00 | 0.66 | 61872 | 197.71 | 35095 | 2840.1 | 2026-05-14 11:59:55 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1098.5 | 1099.9 | 1065 | 1094.7 | 1081.3 | -13.40 | -1.22 | 59162 | 6.40 | 1519 | 652 | 2026-05-14 11:59:57 |
| Honasa Consumer Ltd. | HONASA | 348.05 | 350.7 | 344.5 | 347.1 | 348.05 | 0.95 | 0.27 | 415856 | 14.47 | 2026-05-14 11:59:57 | ||
| Honeywell Automation India Ltd. | HONAUT | 28455 | 28810 | 28260 | 28215 | 28610 | 395.00 | 1.40 | 1055 | 3.02 | 59994 | 26220 | 2026-05-14 11:59:51 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 221 | 223 | 214.11 | 219.49 | 218 | -1.49 | -0.68 | 2080816 | 45.36 | 353.7 | 34.35 | 2026-05-14 11:59:56 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 542.65 | 550.75 | 539.6 | 542.5 | 545.05 | 2.55 | 0.47 | 306772 | 16.72 | 796.8 | 380.7 | 2026-05-14 11:59:55 |
| IDBI Bank Ltd. | IDBI | 71.59 | 72.19 | 70.46 | 71.17 | 71.46 | 0.29 | 0.41 | 2547373 | 18.20 | 118.38 | 38.65 | 2026-05-14 11:59:57 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.52 | 68.95 | 67.25 | 68.3 | 68.59 | 0.29 | 0.42 | 19091942 | 130.95 | 100.7 | 43.05 | 2026-05-14 11:59:55 |
| IIFL Finance Ltd. | IIFL | 469.95 | 470.5 | 447.3 | 463.6 | 456.15 | -7.45 | -1.61 | 1727534 | 78.80 | 703.4 | 279.8 | 2026-05-14 11:59:56 |
| Indegene Ltd. | INDGN | 525.1 | 526.35 | 508.55 | 521.65 | 511.55 | -10.10 | -1.94 | 61986 | 3.17 | 2026-05-14 11:59:46 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1970 | 1979.9 | 1934.4 | 1969.2 | 1969.5 | 0.30 | 0.02 | 25944 | 5.11 | 3335.55 | 1900.1 | 2026-05-14 11:59:57 |
| Indian Bank | INDIANB | 817.95 | 828.1 | 813.05 | 813.95 | 824.3 | 10.35 | 1.27 | 866529 | 71.43 | 1000.9 | 173 | 2026-05-14 11:59:57 |
| Indian Energy Exchange Ltd. | IEX | 128.01 | 129.55 | 126 | 127.53 | 128.14 | 0.61 | 0.48 | 2274878 | 29.15 | 244.4 | 114.6 | 2026-05-14 11:59:56 |
| Indian Overseas Bank | IOB | 33.83 | 33.98 | 33.42 | 33.68 | 33.84 | 0.16 | 0.48 | 1095904 | 3.71 | 83.75 | 16.8 | 2026-05-14 11:59:45 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 537.75 | 544.6 | 528.75 | 536.1 | 537.05 | 0.95 | 0.18 | 513219 | 27.56 | 1138.9 | 492.65 | 2026-05-14 11:59:57 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.45 | 132.56 | 126.16 | 128.25 | 128.88 | 0.63 | 0.49 | 5642625 | 72.72 | 2026-05-14 11:59:56 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 993.2 | 996.95 | 960.2 | 985.45 | 974.65 | -10.80 | -1.10 | 58896 | 5.74 | 1731.95 | 708.05 | 2026-05-14 11:59:55 |
| Indraprastha Gas Ltd. | IGL | 159.5 | 161.29 | 157.1 | 159.3 | 159.68 | 0.38 | 0.24 | 482315 | 7.70 | 570.35 | 141.74 | 2026-05-14 11:59:56 |
| Indus Towers Ltd. | INDUSTOWER | 415.95 | 422.3 | 415 | 413.2 | 421.1 | 7.90 | 1.91 | 4325696 | 182.16 | 481.5 | 135.15 | 2026-05-14 11:59:55 |
| Inox India Ltd. | INOXINDIA | 1449 | 1508.6 | 1406.3 | 1424.9 | 1437.5 | 12.60 | 0.88 | 274436 | 39.45 | 2026-05-14 11:59:57 | ||
| Inox Wind Ltd. | INOXWIND | 98.49 | 98.88 | 95.44 | 97.25 | 97.23 | -0.02 | -0.02 | 5375939 | 52.27 | 663 | 75.05 | 2026-05-14 11:59:57 |
| Intellect Design Arena Ltd. | INTELLECT | 729 | 729 | 680 | 721 | 690.8 | -30.20 | -4.19 | 601099 | 41.52 | 1255 | 388.65 | 2026-05-14 11:59:55 |
| International Gemological Institute Ltd. | IGIL | 327.8 | 333 | 323.95 | 327.1 | 327.75 | 0.65 | 0.20 | 108215 | 3.55 | 2026-05-14 11:59:42 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1739.9 | 1763.8 | 1664.1 | 1675 | 1682.2 | 7.20 | 0.43 | 539237 | 90.71 | 2026-05-14 11:59:56 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1510 | 1552.9 | 1510 | 1506.3 | 1541.8 | 35.50 | 2.36 | 63265 | 9.75 | 1755.9 | 669.8 | 2026-05-14 11:59:58 |
| IRB Infrastructure Developers Ltd. | IRB | 20.55 | 20.65 | 20.07 | 20.44 | 20.35 | -0.09 | -0.44 | 5470075 | 11.13 | 78.15 | 19.81 | 2026-05-14 11:59:56 |
| Ircon International Ltd. | IRCON | 146.21 | 149.9 | 143.01 | 145.65 | 145.28 | -0.37 | -0.25 | 1872532 | 27.20 | 351.6 | 38.6 | 2026-05-14 11:59:56 |
| ITC Hotels Ltd. | ITCHOTELS | 156 | 156.4 | 153 | 154.75 | 154.07 | -0.68 | -0.44 | 1146506 | 17.66 | 2026-05-14 11:59:55 | ||
| ITI Ltd. | ITI | 290.1 | 291.45 | 283.05 | 289.05 | 286.35 | -2.70 | -0.93 | 202501 | 5.80 | 592.7 | 86.55 | 2026-05-14 11:59:57 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 85.5 | 87.7 | 82.9 | 84.65 | 84.19 | -0.46 | -0.54 | 1605338 | 13.52 | 1314 | 35.8 | 2026-05-14 11:59:56 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.8 | 17.85 | 17.2 | 17.55 | 17.52 | -0.03 | -0.17 | 28363518 | 49.69 | 27.7 | 5.15 | 2026-05-14 11:59:56 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2107.9 | 2131.5 | 2095.1 | 2094.3 | 2125.9 | 31.60 | 1.51 | 118130 | 25.11 | 3049 | 1260.25 | 2026-05-14 11:59:57 |
| JBM Auto Ltd. | JBMA | 669.9 | 672.3 | 640.55 | 663.85 | 648.5 | -15.35 | -2.31 | 485626 | 31.49 | 2428.35 | 361 | 2026-05-14 11:59:57 |
| Jindal Saw Ltd. | JINDALSAW | 234.8 | 238.6 | 229.54 | 233.84 | 231.27 | -2.57 | -1.10 | 758105 | 17.53 | 759.9 | 77.45 | 2026-05-14 11:59:52 |
| Jindal Stainless Ltd. | JSL | 730.4 | 740 | 725.6 | 725.25 | 737.65 | 12.40 | 1.71 | 241387 | 17.81 | 884 | 115.9 | 2026-05-14 11:59:56 |
| JK Cement Ltd. | JKCEMENT | 5490 | 5531 | 5436.5 | 5422.5 | 5479 | 56.50 | 1.04 | 8512 | 4.66 | 7565.5 | 2425.25 | 2026-05-14 11:59:57 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 674 | 674.75 | 660 | 663.35 | 666.8 | 3.45 | 0.52 | 24329 | 1.62 | 1021.2 | 451.5 | 2026-05-14 11:59:47 |
| JK Paper Ltd. | JKPAPER | 386.95 | 388.95 | 375.25 | 384.95 | 378.5 | -6.45 | -1.68 | 104675 | 3.96 | 638.75 | 275.75 | 2026-05-14 11:59:57 |
| JK Tyre & Industries Ltd. | JKTYRE | 382.5 | 386.7 | 377.15 | 380.75 | 382.9 | 2.15 | 0.56 | 282595 | 10.82 | 611.9 | 125.05 | 2026-05-14 11:59:56 |
| JM Financial Ltd. | JMFINANCIL | 139.44 | 140 | 135.91 | 139.33 | 137.6 | -1.73 | -1.24 | 657475 | 9.05 | 199.8 | 57.85 | 2026-05-14 11:59:57 |
| JSW Dulux Ltd. | JSWDULUX | 2990 | 3032.1 | 2903.2 | 2983 | 2915 | -68.00 | -2.28 | 7947 | 2.32 | 4649 | 1885 | 2026-05-14 11:59:58 |
| JSW Energy Ltd. | JSWENERGY | 514.4 | 517.75 | 505.2 | 509.2 | 513.95 | 4.75 | 0.93 | 817286 | 42.00 | 804.9 | 204.65 | 2026-05-14 11:59:56 |
| JSW Holdings Ltd. | JSWHL | 12502 | 12890 | 12468 | 12502 | 12768 | 266.00 | 2.13 | 2735 | 3.49 | 27740 | 3461.25 | 2026-05-14 11:58:34 |
| JSW Infrastructure Ltd. | JSWINFRA | 269.25 | 270.65 | 264.2 | 267.95 | 268.5 | 0.55 | 0.21 | 624564 | 16.77 | 2026-05-14 11:59:57 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 449.8 | 463.8 | 445.35 | 448.4 | 463.25 | 14.85 | 3.31 | 513471 | 23.79 | 796.75 | 408.8 | 2026-05-14 11:59:57 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 728 | 742 | 715 | 725 | 734 | 9.00 | 1.24 | 62737 | 4.60 | 885 | 350.45 | 2026-05-14 11:59:56 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 995.4 | 1011 | 992 | 995.4 | 996.25 | 0.85 | 0.09 | 25972 | 2.59 | 1309.9 | 268.9 | 2026-05-14 11:59:57 |
| Jupiter Wagons Ltd. | JWL | 282.6 | 286.5 | 275.6 | 281.55 | 278.65 | -2.90 | -1.03 | 908236 | 25.31 | 748.1 | 57.05 | 2026-05-14 11:59:56 |
| Just Dial Ltd. | JUSTDIAL | 530.05 | 534.1 | 523.05 | 528.95 | 525.45 | -3.50 | -0.66 | 48912 | 2.57 | 1395 | 480.5 | 2026-05-14 11:59:55 |
| Jyothy Labs Ltd. | JYOTHYLAB | 223.9 | 225.2 | 220 | 222.95 | 221.15 | -1.80 | -0.81 | 199808 | 4.42 | 595.85 | 174.55 | 2026-05-14 11:59:56 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 732 | 739 | 702 | 726.2 | 705.8 | -20.40 | -2.81 | 394823 | 27.87 | 2026-05-14 11:59:57 | ||
| K.P.R. Mill Ltd. | KPRMILL | 922.6 | 922.65 | 897.15 | 915.05 | 900.85 | -14.20 | -1.55 | 35347 | 3.18 | 1389 | 479.45 | 2026-05-14 11:59:55 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1089.2 | 1089.2 | 1065 | 1072.7 | 1072 | -0.70 | -0.07 | 52344 | 5.61 | 1578.7 | 758.7 | 2026-05-14 11:59:54 |
| Kalpataru Projects International Ltd. | KPIL | 1240.1 | 1250.9 | 1210.1 | 1229 | 1221.4 | -7.60 | -0.62 | 28260 | 3.45 | 1449 | 356 | 2026-05-14 11:59:51 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 357.1 | 360.95 | 350.35 | 355.4 | 357.8 | 2.40 | 0.68 | 6066117 | 217.05 | 795.4 | 69 | 2026-05-14 11:59:54 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 220 | 224.45 | 218.16 | 218.75 | 219.58 | 0.83 | 0.38 | 429809 | 9.44 | 355 | 157.91 | 2026-05-14 11:59:55 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 280.2 | 286.4 | 279 | 280.2 | 285.9 | 5.70 | 2.03 | 878756 | 25.12 | 343.45 | 61.5 | 2026-05-14 11:59:55 |
| Kaynes Technology India Ltd. | KAYNES | 3760.6 | 3760.6 | 3366.1 | 4178.4 | 3385.3 | -793.10 | -18.98 | 7273479 | 2462.29 | 7822 | 666.8 | 2026-05-14 11:59:59 |
| KEC International Ltd. | KEC | 557.7 | 562 | 543.3 | 552.05 | 550.6 | -1.45 | -0.26 | 333716 | 18.37 | 1313.25 | 386.5 | 2026-05-14 11:59:59 |
| KEI Industries Ltd. | KEI | 4942.8 | 4982.9 | 4871 | 4919.5 | 4974.8 | 55.30 | 1.12 | 108635 | 54.04 | 5303 | 1337 | 2026-05-14 11:59:55 |
| KFin Technologies Ltd. | KFINTECH | 837 | 837 | 809 | 834.25 | 816.85 | -17.40 | -2.09 | 894342 | 73.05 | 1641.35 | 272 | 2026-05-14 11:59:59 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1594 | 1638 | 1564 | 1583.6 | 1637 | 53.40 | 3.37 | 56351 | 9.22 | 2684 | 286.1 | 2026-05-14 11:59:54 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1623.9 | 1656.2 | 1580.4 | 1599.6 | 1615.5 | 15.90 | 0.99 | 98695 | 15.94 | 1765 | 156.3 | 2026-05-14 11:59:56 |
| KNR Constructions Ltd. | KNRCON | 132.7 | 133.74 | 128.64 | 132.03 | 130.78 | -1.25 | -0.95 | 755201 | 9.88 | 415.4 | 108.65 | 2026-05-14 11:59:55 |
| KPIT Technologies Ltd. | KPITTECH | 711 | 714.95 | 693 | 710.65 | 702.9 | -7.75 | -1.09 | 1107858 | 77.87 | 1928.7 | 521.05 | 2026-05-14 11:59:54 |
| KRBL Ltd. | KRBL | 375 | 375 | 353.2 | 370.35 | 356.3 | -14.05 | -3.79 | 321795 | 11.47 | 495 | 241.25 | 2026-05-14 11:59:55 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 779.85 | 790.6 | 776.15 | 776.1 | 784.5 | 8.40 | 1.08 | 316729 | 24.85 | 2866.15 | 474.05 | 2026-05-14 11:59:55 |
| KSB Ltd. | KSB | 850.05 | 854.35 | 835.5 | 848.3 | 847.65 | -0.65 | -0.08 | 66218 | 5.61 | 5300 | 582.25 | 2026-05-14 11:59:55 |
| L&T Finance Ltd. | LTF | 284 | 285.8 | 275.75 | 281.9 | 282 | 0.10 | 0.04 | 2318598 | 65.38 | 329.45 | 72 | 2026-05-14 11:59:54 |
| L&T Technology Services Ltd. | LTTS | 3508.9 | 3527.1 | 3431 | 3497.9 | 3458.4 | -39.50 | -1.13 | 25680 | 8.88 | 6000 | 3010 | 2026-05-14 11:59:50 |
| Latent View Analytics Ltd. | LATENTVIEW | 297.45 | 299.6 | 277.3 | 296.65 | 283.8 | -12.85 | -4.33 | 804995 | 22.85 | 575 | 248 | 2026-05-14 11:59:55 |
| Laurus Labs Ltd. | LAURUSLABS | 1291.5 | 1305.5 | 1283.1 | 1280.5 | 1295.3 | 14.80 | 1.16 | 1248193 | 161.68 | 1305.5 | 278.85 | 2026-05-14 11:59:54 |
| Laxmi Organic Industries Ltd. | LXCHEM | 156.37 | 163.37 | 154.11 | 155.36 | 157.35 | 1.99 | 1.28 | 802296 | 12.62 | 395.8 | 107.6 | 2026-05-14 11:59:55 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 419.9 | 419.9 | 409.75 | 413.65 | 409.75 | -3.90 | -0.94 | 73677 | 3.02 | 2026-05-14 11:59:52 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 113 | 113.49 | 111.16 | 112.38 | 112.04 | -0.34 | -0.30 | 778032 | 8.72 | 180.68 | 66.4 | 2026-05-14 11:59:55 |
| LIC Housing Finance Ltd. | LICHSGFIN | 570.25 | 580.95 | 546.8 | 585.65 | 568.7 | -16.95 | -2.89 | 3528069 | 200.64 | 826.75 | 315.1 | 2026-05-14 11:59:59 |
| Linde India Ltd. | LINDEINDIA | 7470 | 7500 | 7375 | 7374.5 | 7445 | 70.50 | 0.96 | 10406 | 7.75 | 9935.05 | 2933 | 2026-05-14 11:59:50 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1760 | 1790 | 1748.7 | 1749.8 | 1764.8 | 15.00 | 0.86 | 276137 | 48.73 | 1846 | 492 | 2026-05-14 11:59:56 |
| Lodha Developers Ltd. | LODHA | 884.05 | 887 | 854.1 | 874 | 871.85 | -2.15 | -0.25 | 589624 | 51.41 | 1649.95 | 355.5 | 2026-05-14 11:59:55 |
| Lupin Ltd. | LUPIN | 2248 | 2264.8 | 2225 | 2215.6 | 2260.7 | 45.10 | 2.04 | 621566 | 140.52 | 2494 | 623 | 2026-05-14 11:59:59 |
| Mahanagar Gas Ltd. | MGL | 1047 | 1074 | 1047 | 1046.9 | 1065 | 18.10 | 1.73 | 143214 | 15.25 | 1988 | 771.4 | 2026-05-14 11:59:55 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12200 | 12230 | 12100 | 12083 | 12203 | 120.00 | 0.99 | 752 | 0.92 | 18462 | 4044.6 | 2026-05-14 11:59:30 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 650 | 662 | 645 | 648.8 | 652.35 | 3.55 | 0.55 | 46470 | 3.03 | 1097 | 279.5 | 2026-05-14 11:59:45 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 322 | 324.55 | 318.6 | 320.1 | 321.9 | 1.80 | 0.56 | 596099 | 19.19 | 410 | 176.1 | 2026-05-14 11:59:55 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 225.3 | 230.6 | 224.02 | 223.81 | 229.98 | 6.17 | 2.76 | 70863 | 1.63 | 505 | 220.3 | 2026-05-14 11:59:56 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 325 | 331.7 | 319.85 | 325.55 | 326.4 | 0.85 | 0.26 | 106221 | 3.47 | 678.8 | 278.7 | 2026-05-14 11:59:56 |
| Manappuram Finance Ltd. | MANAPPURAM | 313.1 | 313.5 | 304.3 | 309.5 | 309.6 | 0.10 | 0.03 | 1192927 | 36.93 | 321.6 | 90.5 | 2026-05-14 11:59:55 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 157 | 158.5 | 151.77 | 155.63 | 153.02 | -2.61 | -1.68 | 2357165 | 36.07 | 289.25 | 49.25 | 2026-05-14 11:59:55 |
| Mankind Pharma Ltd. | MANKIND | 2417 | 2448.3 | 2417 | 2407.6 | 2430.1 | 22.50 | 0.93 | 60698 | 14.75 | 3054.8 | 1242 | 2026-05-14 11:59:55 |
| Mastek Ltd. | MASTEK | 1587.2 | 1606.7 | 1531 | 1580.4 | 1548.9 | -31.50 | -1.99 | 23698 | 3.67 | 3375 | 1334.2 | 2026-05-14 11:59:56 |
| Max Financial Services Ltd. | MFSL | 1606 | 1633 | 1605.6 | 1597.9 | 1630 | 32.10 | 2.01 | 311743 | 50.81 | 1892.5 | 599.1 | 2026-05-14 11:59:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1025.2 | 1043.35 | 1025.15 | 1026.1 | 1041.35 | 15.25 | 1.49 | 533228 | 55.53 | 1314.3 | 354.1 | 2026-05-14 11:59:55 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2531 | 2542.4 | 2462 | 2518.5 | 2502.3 | -16.20 | -0.64 | 596795 | 149.34 | 5860 | 278.55 | 2026-05-14 11:59:55 |
| Medplus Health Services Ltd. | MEDPLUS | 890 | 915.05 | 890 | 889.6 | 895.95 | 6.35 | 0.71 | 68467 | 6.13 | 1045.3 | 548.25 | 2026-05-14 11:59:51 |
| Meesho Ltd. | MEESHO | 194.2 | 196 | 187.02 | 191.5 | 190.5 | -1.00 | -0.52 | 9106511 | 173.48 | 2026-05-14 11:59:54 | ||
| Metro Brands Ltd. | METROBRAND | 1053.4 | 1060 | 1031.3 | 1046.2 | 1040 | -6.20 | -0.59 | 6030 | 0.63 | 1430 | 736.05 | 2026-05-14 11:59:11 |
| Metropolis Healthcare Ltd. | METROPOLIS | 600 | 600 | 538 | 548 | 549.45 | 1.45 | 0.26 | 1964565 | 107.94 | 2318.3 | 412.25 | 2026-05-14 11:59:55 |
| Minda Corporation Ltd. | MINDACORP | 514 | 514 | 502 | 509.5 | 508.35 | -1.15 | -0.23 | 37844 | 1.92 | 652 | 185 | 2026-05-14 11:59:55 |
| MMTC Ltd. | MMTC | 65.2 | 65.56 | 63.87 | 64.8 | 64.6 | -0.20 | -0.31 | 786009 | 5.08 | 131.8 | 26.3 | 2026-05-14 11:59:55 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.1 | 40.41 | 39.41 | 40.01 | 39.81 | -0.20 | -0.50 | 1678690 | 6.68 | 80 | 35.7 | 2026-05-14 11:59:55 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 847.95 | 852.7 | 831.1 | 843.9 | 847.6 | 3.70 | 0.44 | 331870 | 28.13 | 2678.1 | 507.55 | 2026-05-14 11:59:59 |
| Mphasis Ltd. | MPHASIS | 2105 | 2133.7 | 2080.3 | 2145.2 | 2085.2 | -60.00 | -2.80 | 563238 | 117.45 | 3237.95 | 1660.05 | 2026-05-14 11:59:55 |
| MRF Ltd. | MRF | 127000 | 128320 | 126400 | 126480 | 127240 | 760.00 | 0.60 | 2453 | 31.21 | 163600 | 78689.95 | 2026-05-14 11:59:56 |
| MTAR Technologies Ltd. | MTARTECH | 7202 | 7418 | 7027.5 | 6763.5 | 7293.5 | 530.00 | 7.84 | 2058782 | 1501.57 | 7418 | 1155.6 | 2026-05-14 11:59:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3219.3 | 3327 | 3210 | 3204.2 | 3315.1 | 110.90 | 3.46 | 2200269 | 729.41 | 10516 | 1156 | 2026-05-14 11:59:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3534 | 3571.9 | 3497.1 | 3506.4 | 3559.3 | 52.90 | 1.51 | 334067 | 118.90 | 4149.5 | 911.25 | 2026-05-14 11:59:55 |
| Narayana Hrudayalaya Ltd. | NH | 1837.5 | 1856.4 | 1804.2 | 1824.1 | 1826.9 | 2.80 | 0.15 | 101713 | 18.58 | 2370.2 | 657.35 | 2026-05-14 11:59:55 |
| Natco Pharma Ltd. | NATCOPHARM | 1178.7 | 1193.9 | 1154.5 | 1171.9 | 1173.4 | 1.50 | 0.13 | 185915 | 21.82 | 1639 | 502 | 2026-05-14 11:59:55 |
| National Aluminium Company Ltd. | NATIONALUM | 414.6 | 420.7 | 411.05 | 408.25 | 412.8 | 4.55 | 1.11 | 5353803 | 221.00 | 445.15 | 66.95 | 2026-05-14 11:59:54 |
| Nava Ltd. | NAVA | 697 | 707.9 | 693.8 | 693.1 | 703.2 | 10.10 | 1.46 | 345998 | 24.33 | 1347.8 | 177.85 | 2026-05-14 11:59:56 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6979 | 6979 | 6818.5 | 6910.5 | 6902.5 | -8.00 | -0.12 | 55538 | 38.34 | 7200 | 2875.95 | 2026-05-14 11:59:55 |
| NBCC (India) Ltd. | NBCC | 96.7 | 97 | 93.63 | 94.88 | 95.31 | 0.43 | 0.45 | 9257046 | 88.23 | 209.75 | 29.8 | 2026-05-14 11:59:59 |
| NCC Ltd. | NCC | 161.09 | 163.88 | 160.68 | 159.58 | 163.33 | 3.75 | 2.35 | 1317191 | 21.51 | 364.5 | 63.25 | 2026-05-14 11:59:55 |
| Netweb Technologies India Ltd. | NETWEB | 3973.9 | 4012.7 | 3815.8 | 3933.1 | 3904.3 | -28.80 | -0.73 | 698756 | 272.82 | 4492 | 742.7 | 2026-05-14 11:59:59 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.5 | 32.86 | 31.91 | 32.58 | 32.4 | -0.18 | -0.55 | 1074740 | 3.48 | 135.7 | 27.38 | 2026-05-14 11:59:45 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16601 | 16999 | 16361 | 16497 | 16781 | 284.00 | 1.72 | 55514 | 93.16 | 19747 | 1072.6 | 2026-05-14 11:59:55 |
| NHPC Ltd. | NHPC | 78.3 | 79.5 | 77.76 | 78.14 | 78.4 | 0.26 | 0.33 | 5785708 | 45.36 | 118.4 | 33.35 | 2026-05-14 11:59:55 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1063.3 | 1095.5 | 1063.3 | 1059.6 | 1068.5 | 8.90 | 0.84 | 571033 | 61.01 | 1117.9 | 196.9 | 2026-05-14 11:59:58 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 82.8 | 83.2 | 80.63 | 82.75 | 81.31 | -1.44 | -1.74 | 642846 | 5.23 | 2026-05-14 11:59:55 | ||
| NLC India Ltd. | NLCINDIA | 348 | 387.8 | 348 | 325.7 | 385.6 | 59.90 | 18.39 | 59305826 | 2286.83 | 387.8 | 65 | 2026-05-14 11:59:59 |
| NMDC Ltd. | NMDC | 92 | 93.4 | 91.63 | 91.11 | 92.9 | 1.79 | 1.96 | 21781372 | 202.35 | 286.35 | 59.53 | 2026-05-14 11:59:54 |
| NMDC Steel Ltd. | NSLNISP | 44.65 | 45.55 | 43.96 | 44.27 | 44.58 | 0.31 | 0.70 | 4897854 | 21.83 | 73.7 | 29.75 | 2026-05-14 11:59:55 |
| NTPC Green Energy Ltd. | NTPCGREEN | 111.94 | 112.7 | 110.2 | 111.25 | 110.76 | -0.49 | -0.44 | 3556969 | 39.40 | 2026-05-14 11:59:55 | ||
| Nuvama Wealth Management Ltd. | NUVAMA | 1521.1 | 1524 | 1455.9 | 1519.3 | 1473.4 | -45.90 | -3.02 | 280575 | 41.34 | 2026-05-14 11:59:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 324.8 | 329.4 | 317.6 | 318.4 | 326.45 | 8.05 | 2.53 | 231581 | 7.56 | 477.5 | 276.25 | 2026-05-14 11:59:55 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1625.4 | 1637 | 1599.4 | 1618.7 | 1633.7 | 15.00 | 0.93 | 127239 | 20.79 | 2343.65 | 790.1 | 2026-05-14 11:59:57 |
| Oil India Ltd. | OIL | 525.4 | 531 | 514.6 | 507.1 | 518.6 | 11.50 | 2.27 | 11013570 | 571.16 | 767.9 | 167.85 | 2026-05-14 11:59:59 |
| Olectra Greentech Ltd. | OLECTRA | 1285 | 1292.9 | 1240 | 1280.7 | 1258.3 | -22.40 | -1.75 | 241010 | 30.33 | 2221.95 | 374.1 | 2026-05-14 11:59:59 |
| One97 Communications Ltd. | PAYTM | 1130.7 | 1133.1 | 1102.4 | 1121.8 | 1128 | 6.20 | 0.55 | 883162 | 99.62 | 1381.8 | 310 | 2026-05-14 11:59:55 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1761 | 1849.9 | 1760.1 | 1789.8 | 1802.8 | 13.00 | 0.73 | 175648 | 31.67 | 2026-05-14 11:59:56 | ||
| Oracle Financial Services Software Ltd. | OFSS | 8930 | 8960 | 8646.5 | 8928.5 | 8693.5 | -235.00 | -2.63 | 79276 | 68.92 | 13220 | 2883.25 | 2026-05-14 11:59:55 |
| Page Industries Ltd. | PAGEIND | 35395 | 36295 | 35345 | 35330 | 36295 | 965.00 | 2.73 | 3727 | 13.53 | 54349.1 | 29805 | 2026-05-14 11:59:55 |
| Patanjali Foods Ltd. | PATANJALI | 447.95 | 451.9 | 445.05 | 446.65 | 449.55 | 2.90 | 0.65 | 548030 | 24.64 | 2011 | 438 | 2026-05-14 11:59:55 |
| PB Fintech Ltd. | POLICYBZR | 1650 | 1657.3 | 1630 | 1636.3 | 1645 | 8.70 | 0.53 | 424091 | 69.76 | 2246.9 | 356.2 | 2026-05-14 11:59:55 |
| PCBL Chemical Ltd. | PCBL | 283.3 | 290 | 278.1 | 282.7 | 284.3 | 1.60 | 0.57 | 348693 | 9.91 | 584.4 | 108.7 | 2026-05-14 11:59:55 |
| Persistent Systems Ltd. | PERSISTENT | 4831 | 4831 | 4593.1 | 4845 | 4605.1 | -239.90 | -4.95 | 361715 | 166.57 | 8900 | 3092.05 | 2026-05-14 11:59:59 |
| Petronet LNG Ltd. | PETRONET | 274.6 | 274.65 | 268.25 | 271.35 | 271.25 | -0.10 | -0.04 | 336269 | 9.12 | 384.2 | 193.55 | 2026-05-14 11:59:55 |
| PG Electroplast Ltd. | PGEL | 500 | 501.15 | 474.4 | 495.5 | 487.8 | -7.70 | -1.55 | 2150751 | 104.91 | 4050 | 337 | 2026-05-14 11:59:59 |
| PI Industries Ltd. | PIIND | 3064.8 | 3169.2 | 3060.5 | 3051 | 3155.8 | 104.80 | 3.43 | 302165 | 95.36 | 4804.05 | 2700 | 2026-05-14 11:59:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 178.15 | 179.06 | 173.41 | 177.39 | 174.39 | -3.00 | -1.69 | 4613896 | 80.46 | 307.9 | 61.620989325744 | 2026-05-14 11:59:59 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1065 | 1073.9 | 1044.6 | 1062.9 | 1071.5 | 8.60 | 0.81 | 265796 | 28.48 | 1202.2 | 286.612557384279 | 2026-05-14 11:59:55 |
| PNC Infratech Ltd. | PNCINFRA | 225 | 229 | 219.3 | 220.51 | 222.69 | 2.18 | 0.99 | 671149 | 14.95 | 574.8 | 158.17 | 2026-05-14 11:59:54 |
| Poly Medicure Ltd. | POLYMED | 1595 | 1604.9 | 1515.6 | 1597.7 | 1523.9 | -73.80 | -4.62 | 63500 | 9.68 | 3150 | 727.55 | 2026-05-14 11:59:55 |
| Polycab India Ltd. | POLYCAB | 8948 | 9121 | 8925.5 | 8887.5 | 9107.5 | 220.00 | 2.48 | 168601 | 153.55 | 9220 | 2310 | 2026-05-14 11:59:55 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 423.2 | 425.85 | 412.05 | 419.2 | 419.25 | 0.05 | 0.01 | 433559 | 18.18 | 570.4 | 243 | 2026-05-14 11:59:55 |
| Praj Industries Ltd. | PRAJIND | 379.5 | 383.3 | 363.1 | 379.3 | 367.4 | -11.90 | -3.14 | 892528 | 32.79 | 875 | 273 | 2026-05-14 11:59:55 |
| Premier Energies Ltd. | PREMIERENE | 972.2 | 985.2 | 969.9 | 967.4 | 979.4 | 12.00 | 1.24 | 250240 | 24.51 | 2026-05-14 11:59:58 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1372.2 | 1384.7 | 1341.9 | 1362.4 | 1381.6 | 19.20 | 1.41 | 132780 | 18.34 | 2074.8 | 391 | 2026-05-14 11:59:56 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 247.1 | 251.9 | 239.05 | 246.05 | 243 | -3.05 | -1.24 | 103414 | 2.51 | 760 | 205 | 2026-05-14 11:59:50 |
| Prism Johnson Ltd. | PRSMJOHNSN | 125.75 | 131.73 | 125.75 | 125.57 | 130.97 | 5.40 | 4.30 | 207191 | 2.71 | 246 | 98 | 2026-05-14 11:59:56 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9684 | 9799 | 9627 | 9656 | 9637 | -19.00 | -0.20 | 1795 | 1.73 | 18490 | 8979 | 2026-05-14 11:59:39 |
| PVR Inox Ltd. | PVRINOX | 1024.3 | 1032.4 | 1008 | 1023.5 | 1024.4 | 0.90 | 0.09 | 72881 | 7.47 | 2142.95 | 830 | 2026-05-14 11:59:55 |
| Quess Corp Ltd. | QUESS | 209.5 | 211.27 | 204.07 | 207.91 | 206.01 | -1.90 | -0.91 | 106838 | 2.20 | 875 | 166.3 | 2026-05-14 11:59:55 |
| Radico Khaitan Ltd. | RADICO | 3463.6 | 3532.9 | 3444.6 | 3450.5 | 3449.2 | -1.30 | -0.04 | 199086 | 68.67 | 3591.9 | 908.25 | 2026-05-14 11:59:59 |
| Rail Vikas Nigam Ltd. | RVNL | 287.15 | 291.35 | 281.1 | 285 | 286.05 | 1.05 | 0.37 | 3052595 | 87.32 | 647 | 30.55 | 2026-05-14 11:59:59 |
| Railtel Corporation Of India Ltd. | RAILTEL | 324.55 | 329 | 317.75 | 323 | 322.8 | -0.20 | -0.06 | 718793 | 23.20 | 617.8 | 94.2 | 2026-05-14 11:59:55 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1304.4 | 1315.5 | 1285.1 | 1304.4 | 1291.4 | -13.00 | -1.00 | 18228 | 2.35 | 1709.6 | 474.1 | 2026-05-14 11:59:39 |
| Rajesh Exports Ltd. | RAJESHEXPO | 111.65 | 114.98 | 109 | 111.69 | 111.69 | 0.00 | 0.00 | 34986 | 0.39 | 1029.7 | 80.38 | 2026-05-14 11:59:47 |
| Ramkrishna Forgings Ltd. | RKFORGE | 584.95 | 591 | 570.3 | 581.9 | 585.95 | 4.05 | 0.70 | 171212 | 10.03 | 1064.05 | 175.75 | 2026-05-14 11:59:55 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 125.59 | 126.98 | 123.29 | 124.66 | 124.99 | 0.33 | 0.26 | 541585 | 6.77 | 245 | 87.7 | 2026-05-14 11:59:59 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2850 | 2954.7 | 2850 | 2830.4 | 2915 | 84.60 | 2.99 | 85078 | 24.80 | 3978.5 | 1701.05 | 2026-05-14 11:59:57 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.8 | 35.2 | 34.03 | 34.25 | 34.5 | 0.25 | 0.73 | 1273815 | 4.39 | 94.85 | 24.4 | 2026-05-14 11:59:55 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 807.7 | 813.95 | 793.05 | 804.55 | 802.25 | -2.30 | -0.29 | 57623 | 4.62 | 2026-05-14 11:59:56 | ||
| Raymond Ltd. | RAYMOND | 475.85 | 477.85 | 455.2 | 468.65 | 460.1 | -8.55 | -1.82 | 237332 | 10.92 | 3496 | 320 | 2026-05-14 11:59:56 |
| RBL Bank Ltd. | RBLBANK | 328.85 | 333.5 | 322.6 | 325.75 | 331.85 | 6.10 | 1.87 | 2043147 | 67.80 | 349.9 | 95.75 | 2026-05-14 11:59:54 |
| Redington Ltd. | REDINGTON | 212.5 | 218.68 | 208.1 | 210.05 | 211.6 | 1.55 | 0.74 | 4392706 | 92.95 | 334.8 | 135 | 2026-05-14 11:59:59 |
| Reliance Power Ltd. | RPOWER | 27.5 | 27.64 | 26.67 | 27.3 | 27.38 | 0.08 | 0.29 | 21619244 | 59.19 | 76.49 | 9.05 | 2026-05-14 11:59:59 |
| Restaurant Brands Asia Ltd. | RBA | 66.75 | 67.38 | 66.56 | 66.67 | 66.89 | 0.22 | 0.33 | 776607 | 5.19 | 137.8 | 57.15 | 2026-05-14 11:59:39 |
| RHI Magnesita India Ltd. | RHIM | 394.95 | 398.2 | 387 | 392.25 | 395 | 2.75 | 0.70 | 40088 | 1.58 | 892.9 | 323.05 | 2026-05-14 11:59:55 |
| Rites Ltd. | RITES | 213.8 | 217.57 | 211.26 | 212.69 | 212.93 | 0.24 | 0.11 | 363536 | 7.74 | 825.95 | 175 | 2026-05-14 11:59:55 |
| Route Mobile Ltd. | ROUTE | 521 | 526 | 504.1 | 519.65 | 506 | -13.65 | -2.63 | 87584 | 4.43 | 1942.45 | 410.7 | 2026-05-14 11:59:45 |
| RR Kabel Ltd. | RRKABEL | 1984.9 | 2040 | 1919 | 1957.3 | 1962.8 | 5.50 | 0.28 | 717364 | 140.80 | 2026-05-14 11:59:55 | ||
| Safari Industries (India) Ltd. | SAFARI | 1487.9 | 1487.9 | 1422.1 | 1488 | 1443.9 | -44.10 | -2.96 | 40597 | 5.86 | 4540 | 1112.35 | 2026-05-14 11:59:56 |
| Sagility Ltd. | SAGILITY | 43.5 | 44 | 42.91 | 43.1 | 43.16 | 0.06 | 0.14 | 12673710 | 54.70 | 2026-05-14 11:59:59 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1110.9 | 1138.9 | 1100 | 1085.4 | 1116.9 | 31.50 | 2.90 | 767514 | 85.72 | 2026-05-14 11:59:57 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 140.8 | 143.85 | 137.1 | 139.99 | 143.62 | 3.63 | 2.59 | 9206894 | 132.23 | 227.95 | 91.8 | 2026-05-14 11:59:59 |
| Sanofi India Ltd. | SANOFI | 3255 | 3287.2 | 3220 | 3251.4 | 3234.9 | -16.50 | -0.51 | 11862 | 3.84 | 10524.95 | 3160 | 2026-05-14 11:59:56 |
| Sapphire Foods India Ltd. | SAPPHIRE | 177.15 | 177.99 | 173.52 | 176.27 | 176.45 | 0.18 | 0.10 | 205089 | 3.62 | 1817.2 | 139.91 | 2026-05-14 11:59:57 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 573.35 | 580.65 | 567 | 570.9 | 572.25 | 1.35 | 0.24 | 189065 | 10.82 | 624 | 79.6 | 2026-05-14 11:59:55 |
| Saregama India Ltd. | SAREGAMA | 341 | 370.9 | 339.35 | 335.05 | 362.4 | 27.35 | 8.16 | 3468166 | 125.69 | 688.9 | 303.25 | 2026-05-14 11:59:59 |
| SBFC Finance Ltd. | SBFC | 91.95 | 92.6 | 90.52 | 91.63 | 92.4 | 0.77 | 0.84 | 3918959 | 36.21 | 2026-05-14 11:59:56 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 636.8 | 638.3 | 620.55 | 634.15 | 627.25 | -6.90 | -1.09 | 962181 | 60.35 | 1028.65 | 615.5 | 2026-05-14 11:59:55 |
| Schaeffler India Ltd. | SCHAEFFLER | 4162.6 | 4180 | 4077.1 | 4110.4 | 4100.2 | -10.20 | -0.25 | 22558 | 9.25 | 4951 | 2555.55 | 2026-05-14 11:59:55 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1300 | 1315 | 1270 | 1281.3 | 1287.5 | 6.20 | 0.48 | 44282 | 5.70 | 1370 | 116.2 | 2026-05-14 11:59:57 |
| Shree Renuka Sugars Ltd. | RENUKA | 24.41 | 24.99 | 24.2 | 24.86 | 24.56 | -0.30 | -1.21 | 7838494 | 19.25 | 68.75 | 22.85 | 2026-05-14 11:59:55 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 870.45 | 890.8 | 870.45 | 865.2 | 879.9 | 14.70 | 1.70 | 174930 | 15.39 | 1001 | 254.55 | 2026-05-14 11:59:55 |
| Signatureglobal (India) Ltd. | SIGNATURE | 920 | 928 | 858 | 896.65 | 877.8 | -18.85 | -2.10 | 430204 | 37.76 | 2026-05-14 11:59:58 | ||
| SJVN Ltd. | SJVN | 76.1 | 78.4 | 76 | 75.7 | 77.3 | 1.60 | 2.11 | 2958909 | 22.87 | 170.5 | 27.9 | 2026-05-14 11:59:55 |
| SKF India Ltd. | SKFINDIA | 1699.1 | 1707.1 | 1661.8 | 1692.8 | 1699.3 | 6.50 | 0.38 | 25628 | 4.35 | 7350 | 1404 | 2026-05-14 11:59:40 |
| Sobha Ltd. | SOBHA | 1386 | 1399 | 1361.6 | 1385.4 | 1379.4 | -6.00 | -0.43 | 28455 | 3.93 | 2220 | 412.1 | 2026-05-14 11:59:55 |
| Solar Industries India Ltd. | SOLARINDS | 15894 | 16530 | 15850 | 15787 | 16448 | 661.00 | 4.19 | 178941 | 294.32 | 17820 | 3110 | 2026-05-14 11:59:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 597.9 | 597.9 | 580.4 | 591.35 | 588.35 | -3.00 | -0.51 | 753241 | 44.32 | 768.65 | 380 | 2026-05-14 11:59:59 |
| Sonata Software Ltd. | SONATSOFTW | 272.05 | 272.05 | 259.05 | 267.3 | 262.55 | -4.75 | -1.78 | 472233 | 12.40 | 1382.4 | 207.15 | 2026-05-14 11:59:55 |
| SRF Ltd. | SRF | 2714 | 2724.9 | 2664.9 | 2695.2 | 2719.9 | 24.70 | 0.92 | 127322 | 34.63 | 3325 | 2040 | 2026-05-14 11:59:59 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 509.95 | 513.85 | 503.15 | 507.35 | 508.9 | 1.55 | 0.31 | 92146 | 4.69 | 780 | 327.3 | 2026-05-14 11:59:56 |
| Steel Authority Of India Ltd. | SAIL | 203 | 209.7 | 201.5 | 201.31 | 202.9 | 1.59 | 0.79 | 32383017 | 657.05 | 209.7 | 73.2 | 2026-05-14 11:59:59 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 205.17 | 205.95 | 198.31 | 203.57 | 203.18 | -0.39 | -0.19 | 727682 | 14.79 | 828 | 148 | 2026-05-14 11:59:59 |
| Sterlite Technologies Ltd. | STLTECH | 392.5 | 400 | 384.9 | 405.15 | 387.25 | -17.90 | -4.42 | 3138279 | 121.53 | 414.4 | 58.86 | 2026-05-14 11:59:55 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 459.8 | 460.8 | 446.1 | 455.55 | 454.3 | -1.25 | -0.27 | 118663 | 5.39 | 665 | 341.8 | 2026-05-14 11:59:52 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 169.9 | 172.5 | 165.4 | 168.68 | 168.76 | 0.08 | 0.05 | 955502 | 16.13 | 472.8 | 108 | 2026-05-14 11:59:54 |
| Sun TV Network Ltd. | SUNTV | 533.05 | 539.35 | 518 | 532.95 | 524.05 | -8.90 | -1.67 | 207731 | 10.89 | 921 | 393.8 | 2026-05-14 11:59:55 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4563.5 | 4669.5 | 4534.3 | 4534.3 | 4662.6 | 128.30 | 2.83 | 13980 | 6.52 | 5642 | 1976.25 | 2026-05-14 11:59:56 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 848.85 | 860.1 | 846.35 | 848.9 | 854.8 | 5.90 | 0.70 | 13001 | 1.11 | 1505.95 | 730.1 | 2026-05-14 11:59:56 |
| Sunteck Realty Ltd. | SUNTECK | 311 | 313.85 | 303 | 308.15 | 307 | -1.15 | -0.37 | 70661 | 2.17 | 699 | 270.75 | 2026-05-14 11:59:50 |
| Supreme Industries Ltd. | SUPREMEIND | 3527.9 | 3554.9 | 3479 | 3521 | 3527 | 6.00 | 0.17 | 35547 | 12.54 | 6460 | 1820 | 2026-05-14 11:59:57 |
| Suzlon Energy Ltd. | SUZLON | 53.41 | 53.91 | 52.51 | 53.1 | 53.02 | -0.08 | -0.15 | 32447798 | 172.04 | 86.04 | 6.6 | 2026-05-14 11:59:59 |
| Swan Corp Ltd. | SWANCORP | 324.4 | 329.7 | 315.9 | 324.4 | 323.6 | -0.80 | -0.25 | 402341 | 13.02 | 809.8 | 192.65 | 2026-05-14 11:59:56 |
| Syngene International Ltd. | SYNGENE | 466.95 | 485.1 | 465.55 | 463.25 | 472.2 | 8.95 | 1.93 | 928849 | 43.86 | 960.6 | 380 | 2026-05-14 11:59:55 |
| Syrma SGS Technology Ltd. | SYRMA | 1043 | 1046 | 987.05 | 1035.65 | 1014.45 | -21.20 | -2.05 | 1643612 | 166.74 | 1188 | 248.1 | 2026-05-14 11:59:56 |
| Tamilnad Mercantile Bank Ltd. | TMB | 687.8 | 687.8 | 663.5 | 681.6 | 668.4 | -13.20 | -1.94 | 91204 | 6.10 | 770 | 399 | 2026-05-14 11:59:57 |
| Tanla Platforms Ltd. | TANLA | 526.7 | 527.65 | 504.45 | 522.75 | 512.4 | -10.35 | -1.98 | 277898 | 14.24 | 1317.95 | 365.9 | 2026-05-14 11:59:56 |
| Tata Chemicals Ltd. | TATACHEM | 773.8 | 773.8 | 755 | 768.1 | 758.45 | -9.65 | -1.26 | 231005 | 17.52 | 1247.35 | 580.3 | 2026-05-14 11:59:55 |
| Tata Communications Ltd. | TATACOMM | 1574 | 1649.7 | 1573.8 | 1558.8 | 1620.5 | 61.70 | 3.96 | 751817 | 121.83 | 2175 | 1070.35 | 2026-05-14 11:59:56 |
| Tata Elxsi Ltd. | TATAELXSI | 4050 | 4056 | 3945 | 4034.2 | 3988.6 | -45.60 | -1.13 | 152766 | 60.93 | 10760 | 3945 | 2026-05-14 11:59:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 676.7 | 678 | 658.6 | 667.55 | 669.8 | 2.25 | 0.34 | 185138 | 12.40 | 11847 | 538.85 | 2026-05-14 11:59:59 |
| Tata Technologies Ltd. | TATATECH | 627.35 | 631.45 | 611.9 | 626.1 | 619.3 | -6.80 | -1.09 | 391824 | 24.27 | 2026-05-14 11:59:54 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.68 | 43.28 | 41.32 | 41.84 | 42.1 | 0.26 | 0.62 | 1613611 | 6.79 | 149 | 31.22 | 2026-05-14 11:59:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1216.1 | 1230.9 | 1193.6 | 1204.1 | 1213.6 | 9.50 | 0.79 | 78180 | 9.49 | 1822 | 254 | 2026-05-14 11:59:56 |
| Tejas Networks Ltd. | TEJASNET | 474 | 474.5 | 447.2 | 467.15 | 455.2 | -11.95 | -2.56 | 1692550 | 77.04 | 1495 | 294 | 2026-05-14 11:59:59 |
| The Federal Bank Ltd. | FEDERALBNK | 282 | 282.85 | 277.55 | 280.05 | 281.4 | 1.35 | 0.48 | 3297240 | 92.78 | 302 | 105.2 | 2026-05-14 11:59:56 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 883 | 894 | 869.2 | 874.45 | 877.7 | 3.25 | 0.37 | 60886 | 5.34 | 1187 | 104 | 2026-05-14 11:59:54 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1505 | 1522 | 1472 | 1498.4 | 1481.3 | -17.10 | -1.14 | 134032 | 19.85 | 1618.9 | 478.65 | 2026-05-14 11:59:55 |
| The India Cements Ltd. | INDIACEM | 393 | 401.45 | 393 | 396.45 | 396.9 | 0.45 | 0.11 | 49626 | 1.97 | 485.8 | 167.2 | 2026-05-14 11:59:57 |
| The Indian Hotels Company Ltd. | INDHOTEL | 641.6 | 645.5 | 636.4 | 637.4 | 644.45 | 7.05 | 1.11 | 631564 | 40.70 | 894.9 | 263.35 | 2026-05-14 11:59:58 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 132 | 134.54 | 130.1 | 134.12 | 132.3 | -1.82 | -1.36 | 1960873 | 25.94 | 152.5 | 26.7 | 2026-05-14 11:59:56 |
| The New India Assurance Company Ltd. | NIACL | 168.99 | 168.99 | 163.31 | 168.08 | 165.41 | -2.67 | -1.59 | 567031 | 9.38 | 324.7 | 82.5 | 2026-05-14 11:59:55 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1738 | 1751.7 | 1707.1 | 1738.4 | 1745.9 | 7.50 | 0.43 | 169107 | 29.52 | 4137 | 1186.4 | 2026-05-14 11:59:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 938 | 947.15 | 927.1 | 929.85 | 937.75 | 7.90 | 0.85 | 38399 | 3.60 | 1214.5 | 634.05 | 2026-05-14 11:59:45 |
| Thermax Ltd. | THERMAX | 4588.9 | 4619.9 | 4491.9 | 4546.5 | 4529.9 | -16.60 | -0.37 | 71025 | 32.17 | 5839.95 | 1830.65 | 2026-05-14 11:59:55 |
| Timken India Ltd. | TIMKEN | 3617.4 | 3617.4 | 3512.5 | 3570.7 | 3543 | -27.70 | -0.78 | 14971 | 5.30 | 4817.9 | 2202 | 2026-05-14 11:59:57 |
| Titagarh Rail Systems Ltd. | TITAGARH | 780 | 792.8 | 760.5 | 773.85 | 771.95 | -1.90 | -0.25 | 456378 | 35.23 | 1896.95 | 128 | 2026-05-14 11:59:55 |
| Torrent Power Ltd. | TORNTPOWER | 1464.2 | 1484 | 1443 | 1457.1 | 1455.9 | -1.20 | -0.08 | 626469 | 91.21 | 2037 | 430.85 | 2026-05-14 11:59:55 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 313.4 | 316 | 301.4 | 311.8 | 304.95 | -6.85 | -2.20 | 1232527 | 37.59 | 1278 | 32.45 | 2026-05-14 11:59:55 |
| Trident Ltd. | TRIDENT | 25.1 | 25.4 | 24.72 | 25.05 | 24.97 | -0.08 | -0.32 | 3478655 | 8.69 | 52.9 | 21.98 | 2026-05-14 11:59:54 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 380 | 387 | 371.65 | 388.2 | 380 | -8.20 | -2.11 | 315518 | 11.99 | 536 | 217.6 | 2026-05-14 11:59:55 |
| Triveni Turbine Ltd. | TRITURBINE | 565.5 | 576.25 | 562.25 | 565.3 | 573.7 | 8.40 | 1.49 | 205306 | 11.78 | 885 | 188.1 | 2026-05-14 11:59:55 |
| Tube Investments of India Ltd. | TIINDIA | 2949 | 2976.4 | 2761.9 | 2941 | 2792.6 | -148.40 | -5.05 | 455324 | 127.15 | 4810.8 | 2034.05 | 2026-05-14 11:59:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 116 | 118 | 114.55 | 115.12 | 115.15 | 0.03 | 0.03 | 117458 | 1.35 | 2026-05-14 11:59:56 | ||
| UCO Bank | UCOBANK | 25.33 | 25.75 | 25.18 | 25.33 | 25.49 | 0.16 | 0.63 | 2731380 | 6.96 | 70.65 | 11.3 | 2026-05-14 11:59:54 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 56.84 | 57.13 | 55.15 | 56.77 | 56.13 | -0.64 | -1.13 | 7046293 | 39.55 | 68 | 19.4 | 2026-05-14 11:59:55 |
| Union Bank Of India | UNIONBANK | 163.24 | 165.21 | 161.33 | 162.46 | 164.42 | 1.96 | 1.21 | 4775837 | 78.52 | 205.49 | 38.3 | 2026-05-14 11:59:58 |
| United Breweries Ltd. | UBL | 1394.8 | 1395.5 | 1370.5 | 1381.2 | 1377.2 | -4.00 | -0.29 | 102434 | 14.11 | 2299.7 | 1353.5 | 2026-05-14 11:59:55 |
| UNO Minda Ltd. | UNOMINDA | 1134 | 1137 | 1102.1 | 1126.3 | 1122.6 | -3.70 | -0.33 | 194153 | 21.80 | 1382 | 435 | 2026-05-14 11:59:55 |
| UPL Ltd. | UPL | 635 | 638.5 | 629.9 | 630.1 | 637.7 | 7.60 | 1.21 | 777844 | 49.60 | 812.2 | 451.85 | 2026-05-14 11:59:59 |
| Usha Martin Ltd. | USHAMART | 480 | 489.4 | 477.55 | 475.5 | 480.35 | 4.85 | 1.02 | 367577 | 17.66 | 497.1 | 115.2 | 2026-05-14 11:59:55 |
| UTI Asset Management Company Ltd. | UTIAMC | 975 | 976.9 | 966.75 | 967.9 | 974.05 | 6.15 | 0.64 | 68645 | 6.69 | 1494.8 | 608 | 2026-05-14 11:59:51 |
| V-Guard Industries Ltd. | VGUARD | 329.9 | 333.05 | 322.1 | 325.2 | 323.55 | -1.65 | -0.51 | 120151 | 3.89 | 577.45 | 224.95 | 2026-05-14 11:59:41 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 217.2 | 219.5 | 212.14 | 216.71 | 215.24 | -1.47 | -0.68 | 85439 | 1.84 | 542.4 | 174.13 | 2026-05-14 11:59:34 |
| Vardhman Textiles Ltd. | VTL | 609.9 | 616.2 | 603.35 | 609.9 | 606.8 | -3.10 | -0.51 | 89708 | 5.44 | 647 | 270 | 2026-05-14 11:59:56 |
| Varroc Engineering Ltd. | VARROC | 570 | 570 | 554 | 562.95 | 558.25 | -4.70 | -0.83 | 49654 | 2.77 | 716.9 | 239.45 | 2026-05-14 11:59:50 |
| Vedant Fashions Ltd. | MANYAVAR | 443.25 | 446.1 | 436.1 | 442.35 | 441.15 | -1.20 | -0.27 | 73049 | 3.22 | 1512 | 329.2 | 2026-05-14 11:59:42 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1299 | 1310.3 | 1268 | 1292 | 1272.7 | -19.30 | -1.49 | 46633 | 5.93 | 1375 | 342.85 | 2026-05-14 11:59:56 |
| VIP Industries Ltd. | VIPIND | 294.15 | 295.9 | 285.85 | 293.05 | 288.95 | -4.10 | -1.40 | 208188 | 6.02 | 765 | 248.35 | 2026-05-14 11:59:46 |
| Vishal Mega Mart Ltd. | VMM | 120.4 | 121.22 | 117.11 | 119.5 | 117.4 | -2.10 | -1.76 | 4481237 | 52.61 | 2026-05-14 11:59:59 | ||
| Vodafone Idea Ltd. | IDEA | 12.92 | 13.09 | 12.63 | 12.83 | 12.75 | -0.08 | -0.62 | 524043356 | 668.16 | 19.18 | 5.7 | 2026-05-14 11:59:55 |
| Voltas Ltd. | VOLTAS | 1262.9 | 1275 | 1245.6 | 1258.9 | 1271 | 12.10 | 0.96 | 343185 | 43.62 | 1944.9 | 737.2 | 2026-05-14 11:59:55 |
| Waaree Energies Ltd. | WAAREEENER | 3100.7 | 3109 | 3042.4 | 3085.3 | 3059.3 | -26.00 | -0.84 | 442819 | 135.47 | 2026-05-14 11:59:59 | ||
| Welspun Corp Ltd. | WELCORP | 1360 | 1369.8 | 1338 | 1352.8 | 1360 | 7.20 | 0.53 | 273973 | 37.26 | 1369.8 | 177.65 | 2026-05-14 11:59:56 |
| Welspun Living Ltd. | WELSPUNLIV | 134.5 | 135.54 | 132.6 | 133.83 | 134.09 | 0.26 | 0.19 | 495915 | 6.65 | 212.95 | 62 | 2026-05-14 11:59:55 |
| Westlife Foodworld Ltd | WESTLIFE | 485.1 | 489.25 | 468.9 | 486.75 | 471.2 | -15.55 | -3.19 | 147527 | 6.95 | 1024.95 | 398.4 | 2026-05-14 11:59:39 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 844.85 | 848.05 | 826.35 | 838.55 | 844 | 5.45 | 0.65 | 216270 | 18.25 | 2449.7 | 756.85 | 2026-05-14 11:59:55 |
| Wockhardt Ltd. | WOCKPHARMA | 1573 | 1610 | 1506.6 | 1565.1 | 1511 | -54.10 | -3.46 | 672074 | 101.55 | 1868.8 | 145.15 | 2026-05-14 11:59:59 |
| Yes Bank Ltd. | YESBANK | 22.31 | 22.45 | 21.88 | 22.11 | 22.21 | 0.10 | 0.45 | 57609860 | 127.95 | 32.85 | 14.4 | 2026-05-14 11:59:59 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 89 | 91.34 | 88.52 | 88.38 | 90.62 | 2.24 | 2.53 | 6045131 | 54.78 | 292 | 68 | 2026-05-14 11:59:54 |
| Zensar Technologies Ltd. | ZENSARTECH | 497.95 | 497.95 | 481.2 | 492.95 | 484.65 | -8.30 | -1.68 | 271515 | 13.16 | 984.95 | 201.5 | 2026-05-14 11:59:56 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 15009 | 15224 | 13880 | 14424 | 14010 | -414.00 | -2.87 | 42199 | 59.12 | 18250 | 8638.55 | 2026-05-14 11:59:59 |
