Select Exchange & Index:
NIFTYMIDSMALL400
20721.35
updated on: 27-May-2026 [13:24]
Advances - 227 |
Declines - 225 |
Unchanged - 0
Overview
| Open | 20694.35 | Prev. Close | 20658.45 |
|---|---|---|---|
| Day High | 20789.75 | 52 Week High | 20886.30 |
| Day Low | 20684.90 | 52 Week Low | 17390.85 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 33100 | 33230 | 130.00 | 0.39 |
| Aarti Industries Ltd. | 491 | 493.6 | 2.60 | 0.53 |
| ACC Ltd. | 1412.6 | 1416 | 3.40 | 0.24 |
| Action Construction Equipment Ltd. | 894.9 | 902.85 | 7.95 | 0.89 |
| Aditya Birla Capital Ltd. | 363.05 | 363.4 | 0.35 | 0.10 |
| Aditya Birla Fashion and Retail Ltd. | 64.87 | 64.94 | 0.07 | 0.11 |
| Aditya Birla Sun Life AMC Ltd. | 1003.4 | 1029 | 25.60 | 2.55 |
| Aether Industries Ltd. | 1097.5 | 1099.9 | 2.40 | 0.22 |
| Afcons Infrastructure Ltd. | 322.5 | 323 | 0.50 | 0.16 |
| AIA Engineering Ltd. | 4143.4 | 4454.5 | 311.10 | 7.51 |
| Akums Drugs & Pharmaceuticals Ltd. | 532.2 | 535.35 | 3.15 | 0.59 |
| Alkem Laboratories Ltd. | 5380 | 5400 | 20.00 | 0.37 |
| Allcargo Logistics Ltd. | 9.09 | 9.17 | 0.08 | 0.88 |
| Alok Industries Ltd. | 12.67 | 12.87 | 0.20 | 1.58 |
| Amara Raja Energy & Mobility Ltd. | 889.3 | 910.55 | 21.25 | 2.39 |
| Amber Enterprises India Ltd. | 7312 | 7444 | 132.00 | 1.81 |
| Apar Industries Ltd. | 12536 | 13409 | 873.00 | 6.96 |
| Apollo Tyres Ltd. | 393.25 | 394 | 0.75 | 0.19 |
| Aptus Value Housing Finance India Ltd. | 260.2 | 261.6 | 1.40 | 0.54 |
| Asahi India Glass Ltd. | 891.6 | 903.8 | 12.20 | 1.37 |
| Ashok Leyland Ltd. | 160.54 | 161.51 | 0.97 | 0.60 |
| Astral Ltd. | 1578.8 | 1587.9 | 9.10 | 0.58 |
| AWL Agri Business Ltd. | 193.06 | 193.3 | 0.24 | 0.12 |
| Balkrishna Industries Ltd. | 2202.7 | 2209 | 6.30 | 0.29 |
| Bandhan Bank Ltd. | 200.4 | 207.3 | 6.90 | 3.44 |
| Bank Of India | 144.99 | 147.17 | 2.18 | 1.50 |
| Bayer CropScience Ltd. | 4500.8 | 4632.1 | 131.30 | 2.92 |
| Bharat Heavy Electricals Ltd. | 417.75 | 420.2 | 2.45 | 0.59 |
| Birla Corporation Ltd. | 1001.7 | 1013.65 | 11.95 | 1.19 |
| Birlasoft Ltd. | 324.4 | 326.65 | 2.25 | 0.69 |
| Blue Star Ltd. | 1640.9 | 1652.7 | 11.80 | 0.72 |
| Campus Activewear Ltd. | 250.5 | 253.5 | 3.00 | 1.20 |
| Capri Global Capital Ltd. | 190.79 | 191.3 | 0.51 | 0.27 |
| Castrol India Ltd. | 184.02 | 184.94 | 0.92 | 0.50 |
| CE Info Systems Ltd. | 842.8 | 850.05 | 7.25 | 0.86 |
| Ceat Ltd. | 3298.1 | 3300.7 | 2.60 | 0.08 |
| Central Depository Services (India) Ltd. | 1226.3 | 1244.2 | 17.90 | 1.46 |
| Cera Sanitaryware Ltd. | 5743 | 5774 | 31.00 | 0.54 |
| CESC Ltd. | 182.84 | 187.32 | 4.48 | 2.45 |
| CG Power and Industrial Solutions Ltd. | 879.15 | 918.95 | 39.80 | 4.53 |
| Chalet Hotels Ltd. | 788.7 | 793.25 | 4.55 | 0.58 |
| Chennai Petroleum Corporation Ltd. | 1019.8 | 1063.4 | 43.60 | 4.28 |
| Choice International Ltd. | 687.6 | 687.8 | 0.20 | 0.03 |
| CIE Automotive India Ltd. | 457.2 | 459 | 1.80 | 0.39 |
| Clean Science And Technology Ltd. | 747.3 | 753.2 | 5.90 | 0.79 |
| Colgate-Palmolive (India) Ltd. | 2077.1 | 2077.7 | 0.60 | 0.03 |
| Computer Age Management Services Ltd. | 773.15 | 791 | 17.85 | 2.31 |
| Coromandel International Ltd. | 1846.8 | 1868.4 | 21.60 | 1.17 |
| CSB Bank Ltd. | 364.1 | 367.8 | 3.70 | 1.02 |
| Cummins India Ltd. | 5418.5 | 5560 | 141.50 | 2.61 |
| Data Patterns (India) Ltd. | 4101.7 | 4136.9 | 35.20 | 0.86 |
| DCM Shriram Ltd. | 1087.9 | 1088.5 | 0.60 | 0.06 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1448.7 | 1449.9 | 1.20 | 0.08 |
| Devyani International Ltd. | 116.39 | 117.7 | 1.31 | 1.13 |
| Dixon Technologies (India) Ltd. | 11673 | 11790 | 117.00 | 1.00 |
| DOMS Industries Ltd. | 2202.7 | 2212.9 | 10.20 | 0.46 |
| Dr. Lal Pathlabs Ltd. | 1604 | 1631.4 | 27.40 | 1.71 |
| Elecon Engineering Company Ltd. | 525.15 | 531.45 | 6.30 | 1.20 |
| Elgi Equipments Ltd. | 563 | 583 | 20.00 | 3.55 |
| Emcure Pharmaceuticals Ltd. | 1698.5 | 1711.3 | 12.80 | 0.75 |
| Emmvee Photovoltaic Power Ltd. | 295.45 | 311.7 | 16.25 | 5.50 |
| Endurance Technologies Ltd. | 2732.9 | 2754.4 | 21.50 | 0.79 |
| Engineers India Ltd. | 230.5 | 233 | 2.50 | 1.08 |
| Equitas Small Finance Bank Ltd. | 70.15 | 72.21 | 2.06 | 2.94 |
| Eris Lifesciences Ltd. | 1361.4 | 1365.3 | 3.90 | 0.29 |
| Exide Industries Ltd. | 366.25 | 394.4 | 28.15 | 7.69 |
| FDC Ltd. | 403.15 | 422.25 | 19.10 | 4.74 |
| Fine Organic Industries Ltd. | 4619.9 | 4702 | 82.10 | 1.78 |
| Finolex Cables Ltd. | 1086.15 | 1160.1 | 73.95 | 6.81 |
| Finolex Industries Ltd. | 178.14 | 192.7 | 14.56 | 8.17 |
| GE Vernova T&D India Ltd. | 4848.3 | 5048.6 | 200.30 | 4.13 |
| Gillette India Ltd. | 7891 | 8398 | 507.00 | 6.43 |
| Gland Pharma Ltd. | 2307.9 | 2332.3 | 24.40 | 1.06 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2282.4 | 2309 | 26.60 | 1.17 |
| Glenmark Pharmaceuticals Ltd. | 2351.4 | 2354.9 | 3.50 | 0.15 |
| GMR Airports Ltd. | 96.23 | 97.3 | 1.07 | 1.11 |
| Godfrey Phillips India Ltd. | 2298.4 | 2305.2 | 6.80 | 0.30 |
| Godrej Agrovet Ltd. | 584.3 | 586.7 | 2.40 | 0.41 |
| Godrej Properties Ltd. | 1760.2 | 1782.4 | 22.20 | 1.26 |
| Granules India Ltd. | 756.5 | 790 | 33.50 | 4.43 |
| Gujarat Mineral Development Corporation Ltd. | 693.15 | 698.5 | 5.35 | 0.77 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 517.25 | 518.15 | 0.90 | 0.17 |
| Happiest Minds Technologies Ltd. | 376.75 | 379.5 | 2.75 | 0.73 |
| Happy Forgings Ltd. | 1384.2 | 1409.4 | 25.20 | 1.82 |
| HBL Engineering Ltd. | 799.45 | 825.3 | 25.85 | 3.23 |
| Hero MotoCorp Ltd. | 4983 | 5051 | 68.00 | 1.36 |
| HFCL Ltd. | 161.8 | 173.8 | 12.00 | 7.42 |
| Himadri Speciality Chemical Ltd. | 606.4 | 617.65 | 11.25 | 1.86 |
| Hindustan Petroleum Corporation Ltd. | 398 | 402.6 | 4.60 | 1.16 |
| Hindustan Zinc Ltd. | 647.4 | 648.8 | 1.40 | 0.22 |
| Hitachi Energy India Ltd. | 35995 | 37035 | 1040.00 | 2.89 |
| Home First Finance Company India Ltd. | 1086.9 | 1125.4 | 38.50 | 3.54 |
| Honasa Consumer Ltd. | 396 | 412.75 | 16.75 | 4.23 |
| Honeywell Automation India Ltd. | 35570 | 36160 | 590.00 | 1.66 |
| IDBI Bank Ltd. | 72.94 | 73.54 | 0.60 | 0.82 |
| IDFC First Bank Ltd. | 70.22 | 70.4 | 0.18 | 0.26 |
| Indegene Ltd. | 517.55 | 519.75 | 2.20 | 0.43 |
| Indian Bank | 833.55 | 835.8 | 2.25 | 0.27 |
| Indian Overseas Bank | 33.63 | 33.89 | 0.26 | 0.77 |
| Indian Renewable Energy Development Agency Ltd. | 129.54 | 129.98 | 0.44 | 0.34 |
| Indigo Paints Ltd. | 990.35 | 998.65 | 8.30 | 0.84 |
| Indus Towers Ltd. | 433.25 | 436.5 | 3.25 | 0.75 |
| Inox India Ltd. | 1488.1 | 1521.1 | 33.00 | 2.22 |
| Ipca Laboratories Ltd. | 1578 | 1580.9 | 2.90 | 0.18 |
| IRB Infrastructure Developers Ltd. | 21.66 | 21.67 | 0.01 | 0.05 |
| ITC Hotels Ltd. | 154.55 | 156.42 | 1.87 | 1.21 |
| ITI Ltd. | 300.3 | 300.65 | 0.35 | 0.12 |
| Jaiprakash Power Ventures Ltd. | 19.13 | 22.86 | 3.73 | 19.50 |
| JB Chemicals & Pharmaceuticals Ltd. | 2190 | 2197.7 | 7.70 | 0.35 |
| Jindal Saw Ltd. | 228.87 | 244.02 | 15.15 | 6.62 |
| JK Tyre & Industries Ltd. | 394.15 | 412.6 | 18.45 | 4.68 |
| JSW Dulux Ltd. | 2909.7 | 2912.5 | 2.80 | 0.10 |
| JSW Energy Ltd. | 576 | 599.5 | 23.50 | 4.08 |
| JSW Holdings Ltd. | 12482 | 12584 | 102.00 | 0.82 |
| JSW Infrastructure Ltd. | 278.95 | 281.8 | 2.85 | 1.02 |
| Jupiter Wagons Ltd. | 289.75 | 299.15 | 9.40 | 3.24 |
| Just Dial Ltd. | 532.4 | 534.05 | 1.65 | 0.31 |
| Jyothy Labs Ltd. | 204.95 | 207.2 | 2.25 | 1.10 |
| Kajaria Ceramics Ltd. | 1065.9 | 1085.2 | 19.30 | 1.81 |
| Kansai Nerolac Paints Ltd. | 217.76 | 218.39 | 0.63 | 0.29 |
| KEC International Ltd. | 499.1 | 501 | 1.90 | 0.38 |
| KEI Industries Ltd. | 5305.5 | 5425.4 | 119.90 | 2.26 |
| KFin Technologies Ltd. | 837.05 | 847.6 | 10.55 | 1.26 |
| Kirloskar Brothers Ltd. | 1610.6 | 1642.7 | 32.10 | 1.99 |
| Kirloskar Oil Engines Ltd. | 1750.8 | 1788.5 | 37.70 | 2.15 |
| Latent View Analytics Ltd. | 315.75 | 317.3 | 1.55 | 0.49 |
| Laurus Labs Ltd. | 1373.9 | 1383.9 | 10.00 | 0.73 |
| Laxmi Organic Industries Ltd. | 151.88 | 151.95 | 0.07 | 0.05 |
| Lemon Tree Hotels Ltd. | 117.21 | 117.3 | 0.09 | 0.08 |
| LIC Housing Finance Ltd. | 544.15 | 551.6 | 7.45 | 1.37 |
| Linde India Ltd. | 7248.5 | 7276.5 | 28.00 | 0.39 |
| Lloyds Metals & Energy Ltd. | 1853.7 | 1856.6 | 2.90 | 0.16 |
| Lodha Developers Ltd. | 903.7 | 920 | 16.30 | 1.80 |
| Lupin Ltd. | 2266 | 2280.3 | 14.30 | 0.63 |
| Mahanagar Gas Ltd. | 1096 | 1102 | 6.00 | 0.55 |
| Maharashtra Seamless Ltd. | 630.6 | 632.7 | 2.10 | 0.33 |
| Mahindra Holidays & Resorts India Ltd. | 220.74 | 220.75 | 0.01 | 0.00 |
| Mahindra Lifespace Developers Ltd. | 341.3 | 341.85 | 0.55 | 0.16 |
| Mastek Ltd. | 1632.2 | 1651.9 | 19.70 | 1.21 |
| Metro Brands Ltd. | 1058.6 | 1064.6 | 6.00 | 0.57 |
| Metropolis Healthcare Ltd. | 540.85 | 543.15 | 2.30 | 0.43 |
| Minda Corporation Ltd. | 594.95 | 624.2 | 29.25 | 4.92 |
| MMTC Ltd. | 65.04 | 65.78 | 0.74 | 1.14 |
| Motilal Oswal Financial Services Ltd. | 870.55 | 897.8 | 27.25 | 3.13 |
| MRF Ltd. | 127160 | 127170 | 10.00 | 0.01 |
| Narayana Hrudayalaya Ltd. | 1891.4 | 1916 | 24.60 | 1.30 |
| National Aluminium Company Ltd. | 416.2 | 433.4 | 17.20 | 4.13 |
| Nava Ltd. | 609.85 | 615.1 | 5.25 | 0.86 |
| NBCC (India) Ltd. | 95.55 | 97.53 | 1.98 | 2.07 |
| NCC Ltd. | 150.05 | 152.14 | 2.09 | 1.39 |
| Netweb Technologies India Ltd. | 3851.7 | 3971.7 | 120.00 | 3.12 |
| Network 18 Media & Investments Ltd. | 31.46 | 31.82 | 0.36 | 1.14 |
| NHPC Ltd. | 78.44 | 80.37 | 1.93 | 2.46 |
| NLC India Ltd. | 343.4 | 346.5 | 3.10 | 0.90 |
| NMDC Ltd. | 90.67 | 91.98 | 1.31 | 1.44 |
| NMDC Steel Ltd. | 45.21 | 46.12 | 0.91 | 2.01 |
| NTPC Green Energy Ltd. | 103.04 | 104.2 | 1.16 | 1.13 |
| Nuvama Wealth Management Ltd. | 1513.4 | 1530.5 | 17.10 | 1.13 |
| Nuvoco Vistas Corporation Ltd. | 327.5 | 329.95 | 2.45 | 0.75 |
| Oracle Financial Services Software Ltd. | 9882 | 10289 | 407.00 | 4.12 |
| PG Electroplast Ltd. | 466.95 | 468.7 | 1.75 | 0.37 |
| PI Industries Ltd. | 2837.9 | 2844.8 | 6.90 | 0.24 |
| PNC Infratech Ltd. | 211.2 | 213.15 | 1.95 | 0.92 |
| Premier Energies Ltd. | 1016.8 | 1035.8 | 19.00 | 1.87 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9873 | 10147 | 274.00 | 2.78 |
| PVR Inox Ltd. | 967.7 | 968.1 | 0.40 | 0.04 |
| Quess Corp Ltd. | 204.64 | 213.48 | 8.84 | 4.32 |
| Railtel Corporation Of India Ltd. | 324.05 | 324.75 | 0.70 | 0.22 |
| Rajesh Exports Ltd. | 118.45 | 122.4 | 3.95 | 3.33 |
| Rashtriya Chemicals and Fertilizers Ltd. | 132.09 | 133.1 | 1.01 | 0.76 |
| RattanIndia Enterprises Ltd. | 34.95 | 35.22 | 0.27 | 0.77 |
| RBL Bank Ltd. | 344.25 | 348.05 | 3.80 | 1.10 |
| Reliance Power Ltd. | 26.69 | 27.59 | 0.90 | 3.37 |
| Restaurant Brands Asia Ltd. | 67.95 | 69.04 | 1.09 | 1.60 |
| RHI Magnesita India Ltd. | 405.6 | 414.5 | 8.90 | 2.19 |
| Rites Ltd. | 205.29 | 206.81 | 1.52 | 0.74 |
| Route Mobile Ltd. | 514.05 | 515.95 | 1.90 | 0.37 |
| Sammaan Capital Ltd. | 167.71 | 174.83 | 7.12 | 4.25 |
| Sanofi India Ltd. | 3197.5 | 3230.8 | 33.30 | 1.04 |
| Saregama India Ltd. | 396.05 | 414.4 | 18.35 | 4.63 |
| Schneider Electric Infrastructure Ltd. | 1376.8 | 1388 | 11.20 | 0.81 |
| Shree Renuka Sugars Ltd. | 23.29 | 23.41 | 0.12 | 0.52 |
| Signatureglobal (India) Ltd. | 802.85 | 806.85 | 4.00 | 0.50 |
| SJVN Ltd. | 73.79 | 75.23 | 1.44 | 1.95 |
| Solar Industries India Ltd. | 18479 | 18560 | 81.00 | 0.44 |
| Sona BLW Precision Forgings Ltd. | 608 | 609.3 | 1.30 | 0.21 |
| Star Health and Allied Insurance Company Ltd. | 524.05 | 527.2 | 3.15 | 0.60 |
| Steel Authority Of India Ltd. | 203.84 | 205.88 | 2.04 | 1.00 |
| Sterlite Technologies Ltd. | 486.35 | 510.65 | 24.30 | 5.00 |
| Sumitomo Chemical India Ltd. | 489.05 | 494.8 | 5.75 | 1.18 |
| Sun TV Network Ltd. | 493.2 | 522.55 | 29.35 | 5.95 |
| Sundaram Finance Ltd. | 4312.8 | 4340.3 | 27.50 | 0.64 |
| Sunteck Realty Ltd. | 301.15 | 301.4 | 0.25 | 0.08 |
| Supreme Industries Ltd. | 3570.9 | 3590 | 19.10 | 0.53 |
| Suzlon Energy Ltd. | 54.58 | 54.68 | 0.10 | 0.18 |
| Swan Corp Ltd. | 318.7 | 320.75 | 2.05 | 0.64 |
| Tata Technologies Ltd. | 706.3 | 718.35 | 12.05 | 1.71 |
| Tata Teleservices (Maharashtra) Ltd. | 42.95 | 43.25 | 0.30 | 0.70 |
| The Federal Bank Ltd. | 290.2 | 290.3 | 0.10 | 0.03 |
| The Fertilisers And Chemicals Travancore Ltd. | 903.4 | 926.75 | 23.35 | 2.58 |
| The Indian Hotels Company Ltd. | 657.15 | 663.9 | 6.75 | 1.03 |
| The Jammu & Kashmir Bank Ltd. | 140.16 | 143.88 | 3.72 | 2.65 |
| Thermax Ltd. | 4435.8 | 4515.3 | 79.50 | 1.79 |
| Timken India Ltd. | 3604.8 | 3618.5 | 13.70 | 0.38 |
| Titagarh Rail Systems Ltd. | 816.55 | 835.25 | 18.70 | 2.29 |
| Transformers & Rectifiers (India) Ltd. | 321 | 321.75 | 0.75 | 0.23 |
| Trident Ltd. | 24.45 | 24.64 | 0.19 | 0.78 |
| Triveni Turbine Ltd. | 690.45 | 712.25 | 21.80 | 3.16 |
| Tube Investments of India Ltd. | 3039.1 | 3185.5 | 146.40 | 4.82 |
| UCO Bank | 25.41 | 25.63 | 0.22 | 0.87 |
| Union Bank Of India | 167.56 | 168.47 | 0.91 | 0.54 |
| UNO Minda Ltd. | 1114.9 | 1131.2 | 16.30 | 1.46 |
| UPL Ltd. | 655 | 656.85 | 1.85 | 0.28 |
| Usha Martin Ltd. | 480.8 | 508.65 | 27.85 | 5.79 |
| V-Guard Industries Ltd. | 314.45 | 315.2 | 0.75 | 0.24 |
| Vaibhav Global Ltd. | 227.5 | 230.83 | 3.33 | 1.46 |
| Varroc Engineering Ltd. | 574.7 | 589.15 | 14.45 | 2.51 |
| Vedant Fashions Ltd. | 415 | 416.6 | 1.60 | 0.39 |
| Vishal Mega Mart Ltd. | 121.08 | 121.16 | 0.08 | 0.07 |
| Vodafone Idea Ltd. | 14.14 | 14.2 | 0.06 | 0.42 |
| Welspun Corp Ltd. | 1319 | 1365 | 46.00 | 3.49 |
| Welspun Living Ltd. | 138.81 | 139.5 | 0.69 | 0.50 |
| Westlife Foodworld Ltd | 468.7 | 470.05 | 1.35 | 0.29 |
| Wockhardt Ltd. | 1700.2 | 1733.1 | 32.90 | 1.94 |
| Zee Entertainment Enterprises Ltd. | 82.78 | 91.43 | 8.65 | 10.45 |
| Zensar Technologies Ltd. | 487.75 | 489.2 | 1.45 | 0.30 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1125.3 | 1114.9 | -10.40 | -0.92 |
| Aavas Financiers Ltd. | 1393.3 | 1374 | -19.30 | -1.39 |
| Abbott India Ltd. | 27610 | 27585 | -25.00 | -0.09 |
| Aditya Birla Lifestyle Brands Ltd. | 102.12 | 102.02 | -0.10 | -0.10 |
| Aditya Birla Real Estate Ltd. | 1268.7 | 1258.6 | -10.10 | -0.80 |
| Aegis Logistics Ltd. | 715.1 | 713 | -2.10 | -0.29 |
| Aegis Vopak Terminals Ltd. | 208.33 | 206.82 | -1.51 | -0.72 |
| Affle 3i Ltd. | 1486.2 | 1459 | -27.20 | -1.83 |
| Ajanta Pharma Ltd. | 3097.1 | 3042.9 | -54.20 | -1.75 |
| Alembic Pharmaceuticals Ltd. | 759.6 | 751.7 | -7.90 | -1.04 |
| Alkyl Amines Chemicals Ltd. | 1730.5 | 1694.9 | -35.60 | -2.06 |
| Anand Rathi Wealth Ltd. | 3587.2 | 3585 | -2.20 | -0.06 |
| Angel One Ltd. | 344.45 | 340.9 | -3.55 | -1.03 |
| Anupam Rasayan India Ltd. | 1370.3 | 1357.7 | -12.60 | -0.92 |
| APL Apollo Tubes Ltd. | 1874.1 | 1869.7 | -4.40 | -0.23 |
| Archean Chemical Industries Ltd. | 537.45 | 537.2 | -0.25 | -0.05 |
| Aster DM Healthcare Ltd. | 757.6 | 745.7 | -11.90 | -1.57 |
| Astrazeneca Pharma India Ltd. | 8962.5 | 8482.5 | -480.00 | -5.36 |
| Atul Ltd. | 7018 | 6942 | -76.00 | -1.08 |
| AU Small Finance Bank Ltd. | 1011.8 | 1003.7 | -8.10 | -0.80 |
| Aurobindo Pharma Ltd. | 1461.2 | 1443.2 | -18.00 | -1.23 |
| Authum Investment & Infrastructure Ltd. | 494.85 | 494.05 | -0.80 | -0.16 |
| Avanti Feeds Ltd. | 1337.8 | 1302.4 | -35.40 | -2.65 |
| Balaji Amines Ltd. | 1873.4 | 1825.4 | -48.00 | -2.56 |
| Balrampur Chini Mills Ltd. | 529.65 | 529.2 | -0.45 | -0.08 |
| Bank Of Maharashtra | 80.18 | 80.04 | -0.14 | -0.17 |
| BASF India Ltd. | 3491.4 | 3439.8 | -51.60 | -1.48 |
| Bata India Ltd. | 698.7 | 692.55 | -6.15 | -0.88 |
| BEML Ltd. | 1844.7 | 1816.2 | -28.50 | -1.54 |
| Bharat Dynamics Ltd. | 1329.9 | 1296.2 | -33.70 | -2.53 |
| Bharat Forge Ltd. | 1930.4 | 1924.2 | -6.20 | -0.32 |
| Bikaji Foods International Ltd. | 638.9 | 633.2 | -5.70 | -0.89 |
| Biocon Ltd. | 436.15 | 432.05 | -4.10 | -0.94 |
| BLS International Services Ltd. | 265.35 | 263.9 | -1.45 | -0.55 |
| Blue Dart Express Ltd. | 4871.5 | 4773 | -98.50 | -2.02 |
| Blue Jet Healthcare Ltd. | 499.55 | 472 | -27.55 | -5.51 |
| Bombay Burmah Trading Corporation Ltd. | 1533.2 | 1530.2 | -3.00 | -0.20 |
| Borosil Renewables Ltd. | 509.5 | 506.3 | -3.20 | -0.63 |
| Brainbees Solutions Ltd. | 237.11 | 228.96 | -8.15 | -3.44 |
| Brigade Enterprises Ltd. | 672.45 | 657.25 | -15.20 | -2.26 |
| BSE Ltd. | 4403.3 | 4334.9 | -68.40 | -1.55 |
| Can Fin Homes Ltd. | 839.55 | 835 | -4.55 | -0.54 |
| Caplin Point Laboratories Ltd. | 2035.8 | 2027.6 | -8.20 | -0.40 |
| Carborundum Universal Ltd. | 1043.35 | 1035 | -8.35 | -0.80 |
| CCL Products (India) Ltd. | 1063.9 | 1049.1 | -14.80 | -1.39 |
| Cello World Ltd. | 400.2 | 394 | -6.20 | -1.55 |
| Central Bank Of India | 31.02 | 30.99 | -0.03 | -0.10 |
| Century Plyboards (India) Ltd. | 769.75 | 767.7 | -2.05 | -0.27 |
| Chambal Fertilisers and Chemicals Ltd. | 477.95 | 476.9 | -1.05 | -0.22 |
| Chemplast Sanmar Ltd. | 230.75 | 222.61 | -8.14 | -3.53 |
| Cholamandalam Financial Holdings Ltd. | 1652.3 | 1603.3 | -49.00 | -2.97 |
| City Union Bank Ltd. | 254.1 | 252.95 | -1.15 | -0.45 |
| Cochin Shipyard Ltd. | 1526.2 | 1521.6 | -4.60 | -0.30 |
| Coforge Ltd. | 1422.8 | 1395.1 | -27.70 | -1.95 |
| Cohance Lifesciences Ltd. | 434.9 | 429.65 | -5.25 | -1.21 |
| Concord Biotech Ltd. | 1138.8 | 1117.5 | -21.30 | -1.87 |
| Container Corporation Of India Ltd. | 475.9 | 472.45 | -3.45 | -0.72 |
| Craftsman Automation Ltd. | 8667.5 | 8629 | -38.50 | -0.44 |
| CreditAccess Grameen Ltd. | 1298.3 | 1274 | -24.30 | -1.87 |
| CRISIL Ltd. | 4015.7 | 4008.9 | -6.80 | -0.17 |
| Crompton Greaves Consumer Electricals Ltd. | 289.05 | 288.75 | -0.30 | -0.10 |
| Cyient Ltd. | 925.55 | 919.55 | -6.00 | -0.65 |
| Dalmia Bharat Ltd. | 1785.6 | 1783.8 | -1.80 | -0.10 |
| Deepak Nitrite Ltd. | 1727.1 | 1715 | -12.10 | -0.70 |
| Delhivery Ltd. | 463.5 | 461.35 | -2.15 | -0.46 |
| E.I.D. - Parry (India) Ltd. | 764.55 | 743.9 | -20.65 | -2.70 |
| Easy Trip Planners Ltd. | 8 | 7.5 | -0.50 | -6.25 |
| eClerx Services Ltd. | 1567.3 | 1560.7 | -6.60 | -0.42 |
| EIH Ltd. | 319.9 | 312.25 | -7.65 | -2.39 |
| Emami Ltd. | 403.9 | 401 | -2.90 | -0.72 |
| EPL Ltd. | 219.1 | 216.41 | -2.69 | -1.23 |
| Escorts Kubota Ltd. | 2939.6 | 2879.6 | -60.00 | -2.04 |
| Firstsource Solutions Ltd. | 277.72 | 268.84 | -8.88 | -3.20 |
| Five-Star Business Finance Ltd. | 455.15 | 453.6 | -1.55 | -0.34 |
| Fortis Healthcare Ltd. | 966.6 | 962.8 | -3.80 | -0.39 |
| FSN E-Commerce Ventures Ltd. | 266.35 | 262.5 | -3.85 | -1.45 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2662.5 | 2642 | -20.50 | -0.77 |
| General Insurance Corporation of India | 393.45 | 392 | -1.45 | -0.37 |
| Global Health Ltd. | 1228.8 | 1208.4 | -20.40 | -1.66 |
| GMM Pfaudler Ltd. | 796.4 | 789.4 | -7.00 | -0.88 |
| Go Digit General Insurance Ltd. | 305.7 | 304.4 | -1.30 | -0.43 |
| Godawari Power And Ispat Ltd. | 285.4 | 283.45 | -1.95 | -0.68 |
| Godrej Industries Ltd. | 1140.45 | 1134.15 | -6.30 | -0.55 |
| GR Infraprojects Ltd. | 940.3 | 921.6 | -18.70 | -1.99 |
| Graphite India Ltd. | 755.95 | 755.7 | -0.25 | -0.03 |
| Gravita India Ltd. | 1662 | 1656 | -6.00 | -0.36 |
| Grindwell Norton Ltd. | 1913.4 | 1907.1 | -6.30 | -0.33 |
| Gujarat Ambuja Exports Ltd. | 162.44 | 160.58 | -1.86 | -1.15 |
| Gujarat Fluorochemicals Ltd. | 3784.2 | 3665.7 | -118.50 | -3.13 |
| Gujarat Pipavav Port Ltd. | 159.59 | 157.67 | -1.92 | -1.20 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.32 | 169.03 | -0.29 | -0.17 |
| HDFC Asset Management Company Ltd. | 2739.8 | 2708.9 | -30.90 | -1.13 |
| HEG Ltd. | 587.2 | 579.55 | -7.65 | -1.30 |
| Hexaware Technologies Ltd. | 507.9 | 505 | -2.90 | -0.57 |
| Hindustan Copper Ltd. | 556 | 555.7 | -0.30 | -0.05 |
| Housing & Urban Development Corporation Ltd. | 206.64 | 206.51 | -0.13 | -0.06 |
| ICICI Prudential Life Insurance Company Ltd. | 522.7 | 519.25 | -3.45 | -0.66 |
| IIFL Finance Ltd. | 474.95 | 471.15 | -3.80 | -0.80 |
| Indiamart Intermesh Ltd. | 2037.9 | 2021.1 | -16.80 | -0.82 |
| Indian Energy Exchange Ltd. | 127.47 | 126.2 | -1.27 | -1.00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.2 | 523.25 | -13.95 | -2.60 |
| Indraprastha Gas Ltd. | 166.01 | 165.53 | -0.48 | -0.29 |
| Inox Wind Ltd. | 96.22 | 94 | -2.22 | -2.31 |
| Intellect Design Arena Ltd. | 710.55 | 710 | -0.55 | -0.08 |
| International Gemological Institute Ltd. | 381.25 | 371.7 | -9.55 | -2.50 |
| Inventurus Knowledge Solutions Ltd. | 1645.8 | 1642.5 | -3.30 | -0.20 |
| Ircon International Ltd. | 140.23 | 139.62 | -0.61 | -0.43 |
| Jai Balaji Industries Ltd. | 73.59 | 73.36 | -0.23 | -0.31 |
| JBM Auto Ltd. | 639.35 | 638.25 | -1.10 | -0.17 |
| Jindal Stainless Ltd. | 727.75 | 724.2 | -3.55 | -0.49 |
| JK Cement Ltd. | 5315 | 5313.5 | -1.50 | -0.03 |
| JK Lakshmi Cement Ltd. | 614.15 | 611.1 | -3.05 | -0.50 |
| JK Paper Ltd. | 385.95 | 383.2 | -2.75 | -0.71 |
| JM Financial Ltd. | 132.51 | 132.03 | -0.48 | -0.36 |
| Jubilant FoodWorks Ltd. | 430.05 | 427.9 | -2.15 | -0.50 |
| Jubilant Ingrevia Ltd. | 697.05 | 689.95 | -7.10 | -1.02 |
| Jubilant Pharmova Ltd. | 985.2 | 981.1 | -4.10 | -0.42 |
| Jyoti CNC Automation Ltd. | 660.25 | 650 | -10.25 | -1.55 |
| K.P.R. Mill Ltd. | 946.25 | 935.4 | -10.85 | -1.15 |
| Kalpataru Projects International Ltd. | 1297.1 | 1274.2 | -22.90 | -1.77 |
| Kalyan Jewellers India Ltd. | 355.45 | 353.8 | -1.65 | -0.46 |
| Karur Vysya Bank Ltd. | 293.35 | 287.1 | -6.25 | -2.13 |
| Kaynes Technology India Ltd. | 3299 | 3242.5 | -56.50 | -1.71 |
| KNR Constructions Ltd. | 133.14 | 132.05 | -1.09 | -0.82 |
| KPIT Technologies Ltd. | 784.7 | 771.8 | -12.90 | -1.64 |
| KRBL Ltd. | 364.8 | 363.35 | -1.45 | -0.40 |
| Krishna Institute of Medical Sciences Ltd | 767.75 | 763.25 | -4.50 | -0.59 |
| KSB Ltd. | 811.35 | 809.4 | -1.95 | -0.24 |
| L&T Finance Ltd. | 282.7 | 281.75 | -0.95 | -0.34 |
| L&T Technology Services Ltd. | 3540.7 | 3487.8 | -52.90 | -1.49 |
| Leela Palaces Hotels & Resorts Ltd. | 419.75 | 414.4 | -5.35 | -1.27 |
| Maharashtra Scooters Ltd. | 13289 | 13171 | -118.00 | -0.89 |
| Mahindra & Mahindra Financial Services Ltd. | 305.1 | 301.6 | -3.50 | -1.15 |
| Manappuram Finance Ltd. | 330.25 | 327.65 | -2.60 | -0.79 |
| Mangalore Refinery And Petrochemicals Ltd. | 151.2 | 150.77 | -0.43 | -0.28 |
| Mankind Pharma Ltd. | 2423.6 | 2412.2 | -11.40 | -0.47 |
| Max Financial Services Ltd. | 1725.6 | 1681.1 | -44.50 | -2.58 |
| Max Healthcare Institute Ltd. | 993.95 | 987.15 | -6.80 | -0.68 |
| Mazagon Dock Shipbuilders Ltd. | 2460.1 | 2446.7 | -13.40 | -0.54 |
| Medplus Health Services Ltd. | 882.45 | 871.8 | -10.65 | -1.21 |
| Meesho Ltd. | 193.21 | 185.29 | -7.92 | -4.10 |
| Motherson Sumi Wiring India Ltd. | 39.23 | 39.16 | -0.07 | -0.18 |
| Mphasis Ltd. | 2265.3 | 2236.9 | -28.40 | -1.25 |
| MTAR Technologies Ltd. | 7878 | 7857 | -21.00 | -0.27 |
| Multi Commodity Exchange Of India Ltd. | 3307.3 | 3206.2 | -101.10 | -3.06 |
| Muthoot Finance Ltd. | 3331.5 | 3314.1 | -17.40 | -0.52 |
| Natco Pharma Ltd. | 1186 | 1177 | -9.00 | -0.76 |
| Navin Fluorine International Ltd. | 7396 | 7298.5 | -97.50 | -1.32 |
| Neuland Laboratories Ltd. | 17071 | 16923 | -148.00 | -0.87 |
| Nippon Life India Asset Management Ltd. | 1095.7 | 1089.4 | -6.30 | -0.57 |
| Niva Bupa Health Insurance Company Ltd. | 84.08 | 83.75 | -0.33 | -0.39 |
| Oberoi Realty Ltd. | 1693.7 | 1684.3 | -9.40 | -0.55 |
| Oil India Ltd. | 492.1 | 485.6 | -6.50 | -1.32 |
| Olectra Greentech Ltd. | 1229.9 | 1227.5 | -2.40 | -0.20 |
| One97 Communications Ltd. | 1131.6 | 1131.2 | -0.40 | -0.04 |
| Onesource Specialty Pharma Ltd. | 1805.6 | 1763.4 | -42.20 | -2.34 |
| Page Industries Ltd. | 38305 | 38240 | -65.00 | -0.17 |
| Patanjali Foods Ltd. | 465.75 | 460 | -5.75 | -1.23 |
| PB Fintech Ltd. | 1789 | 1781.3 | -7.70 | -0.43 |
| PCBL Chemical Ltd. | 289.6 | 289 | -0.60 | -0.21 |
| Persistent Systems Ltd. | 5105.8 | 5086.3 | -19.50 | -0.38 |
| Petronet LNG Ltd. | 280.2 | 278.4 | -1.80 | -0.64 |
| Piramal Pharma Ltd. | 178.86 | 175.71 | -3.15 | -1.76 |
| PNB Housing Finance Ltd. | 1092.6 | 1083.5 | -9.10 | -0.83 |
| Poly Medicure Ltd. | 1439.8 | 1358.6 | -81.20 | -5.64 |
| Polycab India Ltd. | 9613.5 | 9585.5 | -28.00 | -0.29 |
| Poonawalla Fincorp Ltd. | 396.55 | 393.8 | -2.75 | -0.69 |
| Praj Industries Ltd. | 393.85 | 384.35 | -9.50 | -2.41 |
| Prestige Estates Projects Ltd. | 1402.2 | 1402.1 | -0.10 | -0.01 |
| Prince Pipes and Fittings Ltd. | 267.35 | 266 | -1.35 | -0.50 |
| Prism Johnson Ltd. | 124.81 | 121.9 | -2.91 | -2.33 |
| Radico Khaitan Ltd. | 3578.4 | 3483.2 | -95.20 | -2.66 |
| Rail Vikas Nigam Ltd. | 259.75 | 252.25 | -7.50 | -2.89 |
| Rainbow Children's Medicare Ltd. | 1365.4 | 1349.2 | -16.20 | -1.19 |
| Ramkrishna Forgings Ltd. | 569.35 | 561.65 | -7.70 | -1.35 |
| Ratnamani Metals & Tubes Ltd. | 2583.6 | 2570 | -13.60 | -0.53 |
| Raymond Lifestyle Ltd. | 721.9 | 714.1 | -7.80 | -1.08 |
| Raymond Ltd. | 551.85 | 522.5 | -29.35 | -5.32 |
| Redington Ltd. | 224.51 | 223.06 | -1.45 | -0.65 |
| RR Kabel Ltd. | 1977.4 | 1947 | -30.40 | -1.54 |
| Safari Industries (India) Ltd. | 1540.7 | 1525.9 | -14.80 | -0.96 |
| Sagility Ltd. | 41.73 | 41.57 | -0.16 | -0.38 |
| Sai Life Sciences Ltd. | 1141 | 1122.1 | -18.90 | -1.66 |
| Sapphire Foods India Ltd. | 185.04 | 182.06 | -2.98 | -1.61 |
| Sarda Energy & Minerals Ltd. | 532.9 | 526.45 | -6.45 | -1.21 |
| SBFC Finance Ltd. | 91.88 | 91.5 | -0.38 | -0.41 |
| SBI Cards And Payment Services Ltd. | 628.7 | 623.05 | -5.65 | -0.90 |
| Schaeffler India Ltd. | 4196.1 | 4136.5 | -59.60 | -1.42 |
| Shyam Metalics And Energy Ltd. | 979.1 | 966.3 | -12.80 | -1.31 |
| SKF India Ltd. | 1710.7 | 1695.5 | -15.20 | -0.89 |
| Sobha Ltd. | 1419 | 1414.2 | -4.80 | -0.34 |
| Sonata Software Ltd. | 270.1 | 266 | -4.10 | -1.52 |
| SRF Ltd. | 2749.7 | 2742.1 | -7.60 | -0.28 |
| Sterling and Wilson Renewable Energy Ltd. | 191.79 | 189.63 | -2.16 | -1.13 |
| Sun Pharma Advanced Research Company Ltd. | 235.57 | 219.6 | -15.97 | -6.78 |
| Sundram Fasteners Ltd. | 868.2 | 862.15 | -6.05 | -0.70 |
| Syngene International Ltd. | 465.25 | 462.3 | -2.95 | -0.63 |
| Syrma SGS Technology Ltd. | 1057.3 | 1050.7 | -6.60 | -0.62 |
| Tamilnad Mercantile Bank Ltd. | 683.05 | 682.75 | -0.30 | -0.04 |
| Tanla Platforms Ltd. | 529.8 | 524.85 | -4.95 | -0.93 |
| Tata Chemicals Ltd. | 783.9 | 775.45 | -8.45 | -1.08 |
| Tata Communications Ltd. | 2009.1 | 1975.9 | -33.20 | -1.65 |
| Tata Elxsi Ltd. | 4335.6 | 4335.4 | -0.20 | 0.00 |
| Tata Investment Corporation Ltd. | 694.6 | 683.35 | -11.25 | -1.62 |
| Techno Electric & Engineering Company Ltd. | 1201.2 | 1088.5 | -112.70 | -9.38 |
| Tejas Networks Ltd. | 501.4 | 497.2 | -4.20 | -0.84 |
| The Great Eastern Shipping Company Ltd. | 1650.7 | 1549.5 | -101.20 | -6.13 |
| The India Cements Ltd. | 404.6 | 402.2 | -2.40 | -0.59 |
| The New India Assurance Company Ltd. | 162.76 | 160.67 | -2.09 | -1.28 |
| The Phoenix Mills Ltd. | 1785.4 | 1784.9 | -0.50 | -0.03 |
| The Ramco Cements Ltd. | 891.6 | 885.3 | -6.30 | -0.71 |
| Torrent Power Ltd. | 1468.5 | 1441.2 | -27.30 | -1.86 |
| Triveni Engineering & Industries Ltd. | 377.5 | 377.3 | -0.20 | -0.05 |
| TVS Supply Chain Solutions Ltd. | 123.36 | 120.75 | -2.61 | -2.12 |
| Ujjivan Small Finance Bank Ltd. | 55.41 | 54.85 | -0.56 | -1.01 |
| United Breweries Ltd. | 1343.7 | 1337.8 | -5.90 | -0.44 |
| UTI Asset Management Company Ltd. | 952.75 | 952.1 | -0.65 | -0.07 |
| Vardhman Textiles Ltd. | 598.65 | 596.05 | -2.60 | -0.43 |
| Vijaya Diagnostic Centre Ltd. | 1259.6 | 1233.6 | -26.00 | -2.06 |
| VIP Industries Ltd. | 301.75 | 295.65 | -6.10 | -2.02 |
| Voltas Ltd. | 1271.4 | 1251.5 | -19.90 | -1.57 |
| Waaree Energies Ltd. | 3088.1 | 3047.9 | -40.20 | -1.30 |
| Whirlpool Of India Ltd. | 855.1 | 851.5 | -3.60 | -0.42 |
| Yes Bank Ltd. | 22.83 | 22.79 | -0.04 | -0.18 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14884 | 14747 | -137.00 | -0.92 |
Market Stats
Advances
227
Declines
225
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1125.9 | 1129.5 | 1112.2 | 1125.3 | 1114.9 | -10.40 | -0.92 | 173966 | 19.40 | 1318 | 395.1 | 2026-05-27 13:24:55 |
| 3M India Ltd. | 3MINDIA | 33250 | 33610 | 33210 | 33100 | 33230 | 130.00 | 0.39 | 1720 | 5.72 | 40856.5 | 21300.45 | 2026-05-27 13:24:55 |
| Aarti Industries Ltd. | AARTIIND | 491.95 | 500 | 490 | 491 | 493.6 | 2.60 | 0.53 | 362162 | 17.88 | 924.4 | 338.05 | 2026-05-27 13:24:59 |
| Aavas Financiers Ltd. | AAVAS | 1390 | 1402.5 | 1372 | 1393.3 | 1374 | -19.30 | -1.39 | 174297 | 23.95 | 2339.35 | 1060.4 | 2026-05-27 13:24:59 |
| Abbott India Ltd. | ABBOTINDIA | 27800 | 27805 | 27480 | 27610 | 27585 | -25.00 | -0.09 | 1978 | 5.46 | 37000 | 17325 | 2026-05-27 13:19:55 |
| ACC Ltd. | ACC | 1415 | 1427.8 | 1397.8 | 1412.6 | 1416 | 3.40 | 0.24 | 150807 | 21.35 | 2844 | 1251.7 | 2026-05-27 13:24:55 |
| Action Construction Equipment Ltd. | ACE | 893 | 909.05 | 893 | 894.9 | 902.85 | 7.95 | 0.89 | 110158 | 9.95 | 1695 | 217.8 | 2026-05-27 13:24:50 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 363.05 | 367.9 | 362.35 | 363.05 | 363.4 | 0.35 | 0.10 | 1169389 | 42.50 | 375.95 | 105.3 | 2026-05-27 13:24:55 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.45 | 65.75 | 64.8 | 64.87 | 64.94 | 0.07 | 0.11 | 3178547 | 20.64 | 364.4 | 53.51 | 2026-05-27 13:19:55 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.23 | 102.89 | 101.32 | 102.12 | 102.02 | -0.10 | -0.10 | 224844 | 2.29 | 2026-05-27 13:19:56 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1270 | 1277.9 | 1257.7 | 1268.7 | 1258.6 | -10.10 | -0.80 | 61970 | 7.80 | 3140 | 588 | 2026-05-27 13:24:51 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1004 | 1034.6 | 998 | 1003.4 | 1029 | 25.60 | 2.55 | 174093 | 17.91 | 1123.5 | 307 | 2026-05-27 13:19:56 |
| Aegis Logistics Ltd. | AEGISLOG | 715.95 | 718.25 | 707.85 | 715.1 | 713 | -2.10 | -0.29 | 122406 | 8.73 | 1015.55 | 246.6 | 2026-05-27 13:24:55 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 209.9 | 209.99 | 205.5 | 208.33 | 206.82 | -1.51 | -0.72 | 180329 | 3.73 | 2026-05-27 13:19:56 | ||
| Aether Industries Ltd. | AETHER | 1097.5 | 1101.4 | 1074.7 | 1097.5 | 1099.9 | 2.40 | 0.22 | 100565 | 11.06 | 1275.1 | 725 | 2026-05-27 13:24:59 |
| Afcons Infrastructure Ltd. | AFCONS | 321.55 | 324.6 | 316.05 | 322.5 | 323 | 0.50 | 0.16 | 371418 | 12.00 | 2026-05-27 13:19:55 | ||
| Affle 3i Ltd. | AFFLE | 1496 | 1498.8 | 1459 | 1486.2 | 1459 | -27.20 | -1.83 | 107482 | 15.68 | 2185.9 | 866.5 | 2026-05-27 13:24:55 |
| AIA Engineering Ltd. | AIAENG | 4143.4 | 4495 | 4122.2 | 4143.4 | 4454.5 | 311.10 | 7.51 | 932997 | 415.60 | 4949.95 | 2383.5 | 2026-05-27 13:24:55 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3100.1 | 3120 | 3010 | 3097.1 | 3042.9 | -54.20 | -1.75 | 85900 | 26.14 | 3485 | 1111.6 | 2026-05-27 13:19:56 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 535.05 | 548.5 | 535 | 532.2 | 535.35 | 3.15 | 0.59 | 165374 | 8.85 | 2026-05-27 13:24:55 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 763.95 | 763.95 | 749 | 759.6 | 751.7 | -7.90 | -1.04 | 29761 | 2.24 | 1303.9 | 462.3 | 2026-05-27 13:24:36 |
| Alkem Laboratories Ltd. | ALKEM | 5414.5 | 5417 | 5381 | 5380 | 5400 | 20.00 | 0.37 | 17674 | 9.54 | 6439.9 | 2855 | 2026-05-27 13:24:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1732 | 1760 | 1693 | 1730.5 | 1694.9 | -35.60 | -2.06 | 34716 | 5.88 | 3199 | 1212 | 2026-05-27 13:24:55 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.16 | 9.22 | 9.04 | 9.09 | 9.17 | 0.08 | 0.88 | 1495205 | 1.37 | 495 | 7.11 | 2026-05-27 13:24:55 |
| Alok Industries Ltd. | ALOKINDS | 12.73 | 13.2 | 12.65 | 12.67 | 12.87 | 0.20 | 1.58 | 8776537 | 11.30 | 39.05 | 10.1 | 2026-05-27 13:19:46 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 886 | 915.75 | 875.25 | 889.3 | 910.55 | 21.25 | 2.39 | 2434524 | 221.68 | 1775.95 | 479.15 | 2026-05-27 13:24:59 |
| Amber Enterprises India Ltd. | AMBER | 7340.5 | 7549.5 | 7321 | 7312 | 7444 | 132.00 | 1.81 | 274256 | 204.16 | 8974 | 1762.5 | 2026-05-27 13:24:55 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3600 | 3625 | 3582 | 3587.2 | 3585 | -2.20 | -0.06 | 73294 | 26.28 | 4646 | 639.5 | 2026-05-27 13:19:56 |
| Angel One Ltd. | ANGELONE | 345 | 350.25 | 339.65 | 344.45 | 340.9 | -3.55 | -1.03 | 4800929 | 163.66 | 3896 | 208.63 | 2026-05-27 13:24:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1382.7 | 1384.4 | 1353.6 | 1370.3 | 1357.7 | -12.60 | -0.92 | 147868 | 20.08 | 1415 | 570 | 2026-05-27 13:24:50 |
| Apar Industries Ltd. | APARINDS | 12548 | 13568 | 12545 | 12536 | 13409 | 873.00 | 6.96 | 148089 | 198.57 | 13568 | 1153 | 2026-05-27 13:24:59 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1872.1 | 1943.4 | 1858.8 | 1874.1 | 1869.7 | -4.40 | -0.23 | 656366 | 122.72 | 2301.4 | 941 | 2026-05-27 13:19:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 396.25 | 397.6 | 392.45 | 393.25 | 394 | 0.75 | 0.19 | 1255579 | 49.47 | 584.9 | 225.45 | 2026-05-27 13:24:55 |
| Aptus Value Housing Finance India Ltd. | APTUS | 261 | 263.8 | 259.75 | 260.2 | 261.6 | 1.40 | 0.54 | 144886 | 3.79 | 401.65 | 193.03 | 2026-05-27 13:24:55 |
| Archean Chemical Industries Ltd. | ACI | 539 | 542.7 | 535.1 | 537.45 | 537.2 | -0.25 | -0.05 | 51743 | 2.78 | 837.7 | 408.35 | 2026-05-27 13:24:55 |
| Asahi India Glass Ltd. | ASAHIINDIA | 895.7 | 921.2 | 892 | 891.6 | 903.8 | 12.20 | 1.37 | 107799 | 9.74 | 1074 | 419.65 | 2026-05-27 13:24:55 |
| Ashok Leyland Ltd. | ASHOKLEY | 160.84 | 162.04 | 159.45 | 160.54 | 161.51 | 0.97 | 0.60 | 9727750 | 157.11 | 264.65 | 114.96 | 2026-05-27 13:24:55 |
| Aster DM Healthcare Ltd. | ASTERDM | 758.1 | 760.5 | 745 | 757.6 | 745.7 | -11.90 | -1.57 | 208978 | 15.58 | 776.55 | 200.6 | 2026-05-27 13:24:55 |
| Astral Ltd. | ASTRAL | 1577.9 | 1600 | 1569.2 | 1578.8 | 1587.9 | 9.10 | 0.58 | 291214 | 46.24 | 2454 | 1232.3 | 2026-05-27 13:24:55 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8826 | 8826 | 8357 | 8962.5 | 8482.5 | -480.00 | -5.36 | 42904 | 36.39 | 10691 | 2911 | 2026-05-27 13:24:59 |
| Atul Ltd. | ATUL | 7018 | 7088 | 6935 | 7018 | 6942 | -76.00 | -1.08 | 6551 | 4.55 | 9812.9 | 4752 | 2026-05-27 13:24:50 |
| AU Small Finance Bank Ltd. | AUBANK | 1011.7 | 1025 | 1002.2 | 1011.8 | 1003.7 | -8.10 | -0.80 | 543767 | 54.58 | 1079.55 | 478.35 | 2026-05-27 13:24:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1463 | 1473 | 1441.9 | 1461.2 | 1443.2 | -18.00 | -1.23 | 407556 | 58.82 | 1592 | 397.2 | 2026-05-27 13:24:55 |
| Authum Investment & Infrastructure Ltd. | AIIL | 477 | 497.85 | 475.5 | 494.85 | 494.05 | -0.80 | -0.16 | 504896 | 24.94 | 2026-05-27 13:24:55 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1335.1 | 1345.1 | 1302 | 1337.8 | 1302.4 | -35.40 | -2.65 | 185518 | 24.16 | 1593.8 | 321.1 | 2026-05-27 13:19:56 |
| AWL Agri Business Ltd. | AWL | 193.65 | 196.3 | 192.3 | 193.06 | 193.3 | 0.24 | 0.12 | 1970873 | 38.10 | 841.7 | 171.19 | 2026-05-27 13:19:55 |
| Balaji Amines Ltd. | BALAMINES | 1887.9 | 1891.3 | 1810 | 1873.4 | 1825.4 | -48.00 | -2.56 | 132108 | 24.11 | 3844 | 968.1 | 2026-05-27 13:24:59 |
| Balkrishna Industries Ltd. | BALKRISIND | 2217 | 2234 | 2200 | 2202.7 | 2209 | 6.30 | 0.29 | 25473 | 5.63 | 3375 | 1796.3 | 2026-05-27 13:24:55 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 531.8 | 537 | 525.3 | 529.65 | 529.2 | -0.45 | -0.08 | 230969 | 12.22 | 691.8 | 307.3 | 2026-05-27 13:24:55 |
| Bandhan Bank Ltd. | BANDHANBNK | 200.51 | 208.26 | 200.51 | 200.4 | 207.3 | 6.90 | 3.44 | 7050542 | 146.16 | 314.8 | 128.16 | 2026-05-27 13:24:59 |
| Bank Of India | BANKINDIA | 145.49 | 147.49 | 145.08 | 144.99 | 147.17 | 2.18 | 1.50 | 7800008 | 114.79 | 178.36 | 45.85 | 2026-05-27 13:24:55 |
| Bank Of Maharashtra | MAHABANK | 80.18 | 80.2 | 79.6 | 80.18 | 80.04 | -0.14 | -0.17 | 4984719 | 39.90 | 85.9 | 16.9 | 2026-05-27 13:24:57 |
| BASF India Ltd. | BASF | 3461.2 | 3507.9 | 3432.1 | 3491.4 | 3439.8 | -51.60 | -1.48 | 10657 | 3.67 | 8750 | 2193 | 2026-05-27 13:24:41 |
| Bata India Ltd. | BATAINDIA | 697.9 | 708.8 | 690 | 698.7 | 692.55 | -6.15 | -0.88 | 115189 | 7.98 | 1989 | 605 | 2026-05-27 13:24:55 |
| Bayer CropScience Ltd. | BAYERCROP | 4605 | 4686.8 | 4581.6 | 4500.8 | 4632.1 | 131.30 | 2.92 | 64175 | 29.73 | 7196.85 | 3920.45 | 2026-05-27 13:19:55 |
| BEML Ltd. | BEML | 1835 | 1874 | 1807.3 | 1844.7 | 1816.2 | -28.50 | -1.54 | 129594 | 23.54 | 5488 | 1128 | 2026-05-27 13:24:55 |
| Bharat Dynamics Ltd. | BDL | 1329.9 | 1341.7 | 1288 | 1329.9 | 1296.2 | -33.70 | -2.53 | 573965 | 74.40 | 2958 | 785.75 | 2026-05-27 13:24:59 |
| Bharat Forge Ltd. | BHARATFORG | 1938.9 | 1961 | 1916 | 1930.4 | 1924.2 | -6.20 | -0.32 | 286806 | 55.19 | 2044 | 677.35 | 2026-05-27 13:24:55 |
| Bharat Heavy Electricals Ltd. | BHEL | 417.2 | 423.2 | 416.5 | 417.75 | 420.2 | 2.45 | 0.59 | 6592071 | 277.00 | 423.2 | 51.35 | 2026-05-27 13:24:59 |
| Bikaji Foods International Ltd. | BIKAJI | 641.5 | 643 | 633.2 | 638.9 | 633.2 | -5.70 | -0.89 | 46170 | 2.92 | 1007.95 | 303 | 2026-05-27 13:24:55 |
| Biocon Ltd. | BIOCON | 436.15 | 438.45 | 431.5 | 436.15 | 432.05 | -4.10 | -0.94 | 1293434 | 55.88 | 440.4 | 191.55 | 2026-05-27 13:24:55 |
| Birla Corporation Ltd. | BIRLACORPN | 1005 | 1021.8 | 1003.8 | 1001.7 | 1013.65 | 11.95 | 1.19 | 22272 | 2.26 | 1802 | 769.6 | 2026-05-27 13:24:30 |
| Birlasoft Ltd. | BSOFT | 324.9 | 329.25 | 324.55 | 324.4 | 326.65 | 2.25 | 0.69 | 242805 | 7.93 | 861.85 | 250.25 | 2026-05-27 13:19:56 |
| BLS International Services Ltd. | BLS | 266.5 | 266.5 | 262.35 | 265.35 | 263.9 | -1.45 | -0.55 | 540937 | 14.28 | 521.8 | 110.075 | 2026-05-27 13:19:56 |
| Blue Dart Express Ltd. | BLUEDART | 4870 | 4902.5 | 4770.5 | 4871.5 | 4773 | -98.50 | -2.02 | 6489 | 3.10 | 9640 | 4683 | 2026-05-27 13:24:55 |
| Blue Jet Healthcare Ltd. | BLUEJET | 492 | 496.85 | 471.3 | 499.55 | 472 | -27.55 | -5.51 | 589593 | 27.83 | 2026-05-27 13:24:55 | ||
| Blue Star Ltd. | BLUESTARCO | 1640.9 | 1664.9 | 1630.4 | 1640.9 | 1652.7 | 11.80 | 0.72 | 154673 | 25.56 | 2417 | 493.5 | 2026-05-27 13:19:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1526.3 | 1543.6 | 1525.5 | 1533.2 | 1530.2 | -3.00 | -0.20 | 16989 | 2.60 | 2975 | 781.05 | 2026-05-27 13:24:50 |
| Borosil Renewables Ltd. | BORORENEW | 510.05 | 517.15 | 505 | 509.5 | 506.3 | -3.20 | -0.63 | 346543 | 17.55 | 721 | 374.4 | 2026-05-27 13:24:50 |
| Brainbees Solutions Ltd. | FIRSTCRY | 245 | 245 | 221 | 237.11 | 228.96 | -8.15 | -3.44 | 10677067 | 244.46 | 2026-05-27 13:24:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 672.15 | 672.9 | 657 | 672.45 | 657.25 | -15.20 | -2.26 | 186078 | 12.23 | 1453.1 | 430.7 | 2026-05-27 13:19:56 |
| BSE Ltd. | BSE | 4437 | 4446.8 | 4325 | 4403.3 | 4334.9 | -68.40 | -1.55 | 2526129 | 1095.05 | 7588 | 406.2 | 2026-05-27 13:24:59 |
| Campus Activewear Ltd. | CAMPUS | 251 | 256.2 | 246.21 | 250.5 | 253.5 | 3.00 | 1.20 | 344022 | 8.72 | 639.3 | 210 | 2026-05-27 13:19:56 |
| Can Fin Homes Ltd. | CANFINHOME | 839.05 | 840.2 | 828 | 839.55 | 835 | -4.55 | -0.54 | 67532 | 5.64 | 964.9 | 452 | 2026-05-27 13:24:51 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2042.3 | 2063.7 | 2015.1 | 2035.8 | 2027.6 | -8.20 | -0.40 | 53033 | 10.75 | 2641 | 575 | 2026-05-27 13:24:55 |
| Capri Global Capital Ltd. | CGCL | 190.79 | 194.5 | 190.78 | 190.79 | 191.3 | 0.51 | 0.27 | 453724 | 8.68 | 1049 | 150.51 | 2026-05-27 13:24:55 |
| Carborundum Universal Ltd. | CARBORUNIV | 1020.25 | 1051 | 1005 | 1043.35 | 1035 | -8.35 | -0.80 | 83661 | 8.66 | 1841.15 | 735.2 | 2026-05-27 13:24:55 |
| Castrol India Ltd. | CASTROLIND | 184.45 | 185.4 | 183.83 | 184.02 | 184.94 | 0.92 | 0.50 | 741451 | 13.71 | 284.4 | 107.4 | 2026-05-27 13:24:55 |
| CCL Products (India) Ltd. | CCL | 1063 | 1081.9 | 1047.2 | 1063.9 | 1049.1 | -14.80 | -1.39 | 77692 | 8.15 | 1217.5 | 412.1 | 2026-05-27 13:24:55 |
| CE Info Systems Ltd. | MAPMYINDIA | 847 | 857.85 | 828.05 | 842.8 | 850.05 | 7.25 | 0.86 | 200476 | 17.04 | 2747.85 | 795 | 2026-05-27 13:19:58 |
| Ceat Ltd. | CEATLTD | 3311 | 3356.6 | 3291.2 | 3298.1 | 3300.7 | 2.60 | 0.08 | 75032 | 24.77 | 4438 | 1324.2 | 2026-05-27 13:19:55 |
| Cello World Ltd. | CELLO | 400.9 | 405.25 | 391.5 | 400.2 | 394 | -6.20 | -1.55 | 167533 | 6.60 | 2026-05-27 13:24:55 | ||
| Central Bank Of India | CENTRALBK | 31.06 | 31.1 | 30.52 | 31.02 | 30.99 | -0.03 | -0.10 | 16759066 | 51.94 | 76.9 | 17.65 | 2026-05-27 13:19:55 |
| Central Depository Services (India) Ltd. | CDSL | 1230.2 | 1249.8 | 1229.9 | 1226.3 | 1244.2 | 17.90 | 1.46 | 1514118 | 188.39 | 2989 | 880.9 | 2026-05-27 13:24:59 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 779.75 | 789.4 | 766 | 769.75 | 767.7 | -2.05 | -0.27 | 19205 | 1.47 | 935 | 436 | 2026-05-27 13:24:36 |
| Cera Sanitaryware Ltd. | CERA | 5750 | 5827.5 | 5742 | 5743 | 5774 | 31.00 | 0.54 | 1984 | 1.15 | 10789.95 | 4461.1 | 2026-05-27 13:19:56 |
| CESC Ltd. | CESC | 183.49 | 188.7 | 183.06 | 182.84 | 187.32 | 4.48 | 2.45 | 3591095 | 67.27 | 212.49 | 62.1 | 2026-05-27 13:24:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 882.55 | 924.35 | 882 | 879.15 | 918.95 | 39.80 | 4.53 | 5854972 | 538.04 | 924.35 | 212.1 | 2026-05-27 13:24:59 |
| Chalet Hotels Ltd. | CHALET | 788.7 | 795 | 782 | 788.7 | 793.25 | 4.55 | 0.58 | 35029 | 2.78 | 1082 | 303.95 | 2026-05-27 13:19:56 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 480 | 483 | 472.45 | 477.95 | 476.9 | -1.05 | -0.22 | 1055954 | 50.36 | 742.2 | 248.4 | 2026-05-27 13:24:59 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 233.06 | 233.95 | 221.6 | 230.75 | 222.61 | -8.14 | -3.53 | 211750 | 4.71 | 633.9 | 211.03 | 2026-05-27 13:24:56 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1025 | 1063.5 | 1014 | 1019.8 | 1063.4 | 43.60 | 4.28 | 968311 | 102.97 | 1275 | 186.6 | 2026-05-27 13:24:55 |
| Choice International Ltd. | CHOICEIN | 688.7 | 692 | 683.05 | 687.6 | 687.8 | 0.20 | 0.03 | 188834 | 12.99 | 860.5 | 211.5 | 2026-05-27 13:19:55 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1664.9 | 1664.9 | 1600 | 1652.3 | 1603.3 | -49.00 | -2.97 | 67682 | 10.85 | 2231.6 | 511.3 | 2026-05-27 13:24:56 |
| CIE Automotive India Ltd. | CIEINDIA | 458.9 | 461 | 455 | 457.2 | 459 | 1.80 | 0.39 | 78038 | 3.58 | 622.4 | 250.45 | 2026-05-27 13:19:46 |
| City Union Bank Ltd. | CUB | 255.1 | 255.65 | 250.85 | 254.1 | 252.95 | -1.15 | -0.45 | 446926 | 11.30 | 324.1 | 119.5 | 2026-05-27 13:24:55 |
| Clean Science And Technology Ltd. | CLEAN | 747 | 761.8 | 746.95 | 747.3 | 753.2 | 5.90 | 0.79 | 61851 | 4.66 | 1980 | 652 | 2026-05-27 13:24:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1527 | 1553.1 | 1520 | 1526.2 | 1521.6 | -4.60 | -0.30 | 708915 | 107.87 | 2979.45 | 329.1 | 2026-05-27 13:24:55 |
| Coforge Ltd. | COFORGE | 1425 | 1433.4 | 1392 | 1422.8 | 1395.1 | -27.70 | -1.95 | 963232 | 134.38 | 10026.8 | 1008.1 | 2026-05-27 13:24:55 |
| Cohance Lifesciences Ltd. | COHANCE | 434.9 | 437.8 | 428.8 | 434.9 | 429.65 | -5.25 | -1.21 | 198200 | 8.52 | 1360 | 266.7 | 2026-05-27 13:19:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2080.3 | 2099.3 | 2070.2 | 2077.1 | 2077.7 | 0.60 | 0.03 | 109140 | 22.68 | 3890 | 1434.6 | 2026-05-27 13:19:55 |
| Computer Age Management Services Ltd. | CAMS | 773 | 797.8 | 773 | 773.15 | 791 | 17.85 | 2.31 | 1221859 | 96.65 | 5367.5 | 611.4 | 2026-05-27 13:24:55 |
| Concord Biotech Ltd. | CONCORDBIO | 1135.1 | 1145.5 | 1115 | 1138.8 | 1117.5 | -21.30 | -1.87 | 50063 | 5.59 | 2026-05-27 13:19:56 | ||
| Container Corporation Of India Ltd. | CONCOR | 480.5 | 480.85 | 470.3 | 475.9 | 472.45 | -3.45 | -0.72 | 2317340 | 109.48 | 1180 | 421.45 | 2026-05-27 13:24:55 |
| Coromandel International Ltd. | COROMANDEL | 1849.9 | 1885.9 | 1846.6 | 1846.8 | 1868.4 | 21.60 | 1.17 | 141699 | 26.48 | 2718.9 | 838 | 2026-05-27 13:24:50 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8660 | 8787.5 | 8570.5 | 8667.5 | 8629 | -38.50 | -0.44 | 14161 | 12.22 | 9738 | 2502.3 | 2026-05-27 13:24:56 |
| CreditAccess Grameen Ltd. | CREDITACC | 1290.1 | 1308.8 | 1270 | 1298.3 | 1274 | -24.30 | -1.87 | 466145 | 59.39 | 1790.75 | 750.2 | 2026-05-27 13:24:55 |
| CRISIL Ltd. | CRISIL | 4015 | 4039.7 | 3976.3 | 4015.7 | 4008.9 | -6.80 | -0.17 | 25819 | 10.35 | 6950 | 2725 | 2026-05-27 13:24:59 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 288.1 | 290.95 | 288.1 | 289.05 | 288.75 | -0.30 | -0.10 | 463568 | 13.39 | 484 | 217.4 | 2026-05-27 13:19:56 |
| CSB Bank Ltd. | CSBBANK | 364.3 | 369.5 | 360.5 | 364.1 | 367.8 | 3.70 | 1.02 | 220881 | 8.12 | 574.4 | 198 | 2026-05-27 13:19:37 |
| Cummins India Ltd. | CUMMINSIND | 5414 | 5565 | 5402.5 | 5418.5 | 5560 | 141.50 | 2.61 | 276556 | 153.77 | 5565 | 1103.8 | 2026-05-27 13:24:55 |
| Cyient Ltd. | CYIENT | 925.55 | 927.3 | 915.25 | 925.55 | 919.55 | -6.00 | -0.65 | 106514 | 9.79 | 2381 | 723.8 | 2026-05-27 13:24:55 |
| Dalmia Bharat Ltd. | DALBHARAT | 1785.6 | 1804.4 | 1783.4 | 1785.6 | 1783.8 | -1.80 | -0.10 | 80494 | 14.36 | 2488.9 | 1476.05 | 2026-05-27 13:19:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4114 | 4212 | 4110 | 4101.7 | 4136.9 | 35.20 | 0.86 | 517904 | 214.25 | 4303 | 816.1 | 2026-05-27 13:19:57 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1090 | 1108.5 | 1087.1 | 1087.9 | 1088.5 | 0.60 | 0.06 | 12905 | 1.40 | 1502.3 | 730.2 | 2026-05-27 13:24:50 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1455 | 1466.8 | 1445.6 | 1448.7 | 1449.9 | 1.20 | 0.08 | 116698 | 16.92 | 1778.6 | 461 | 2026-05-27 13:24:48 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1737 | 1740 | 1713.4 | 1727.1 | 1715 | -12.10 | -0.70 | 46453 | 7.97 | 3169 | 1280 | 2026-05-27 13:24:57 |
| Delhivery Ltd. | DELHIVERY | 463.6 | 469.4 | 460.6 | 463.5 | 461.35 | -2.15 | -0.46 | 677037 | 31.24 | 621.95 | 236.53 | 2026-05-27 13:24:59 |
| Devyani International Ltd. | DEVYANI | 115.7 | 118.39 | 115.7 | 116.39 | 117.7 | 1.31 | 1.13 | 712090 | 8.38 | 227.5 | 91.55 | 2026-05-27 13:24:59 |
| Dixon Technologies (India) Ltd. | DIXON | 11675 | 11925 | 11641 | 11673 | 11790 | 117.00 | 1.00 | 273719 | 322.71 | 19148.9 | 2553 | 2026-05-27 13:24:57 |
| DOMS Industries Ltd. | DOMS | 2202 | 2224 | 2190 | 2202.7 | 2212.9 | 10.20 | 0.46 | 12510 | 2.77 | 2026-05-27 13:24:50 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1598.2 | 1635.3 | 1592 | 1604 | 1631.4 | 27.40 | 1.71 | 133907 | 21.85 | 3653.95 | 1272.6 | 2026-05-27 13:24:57 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 764.6 | 768.3 | 742 | 764.55 | 743.9 | -20.65 | -2.70 | 368049 | 27.38 | 1246.8 | 433.2 | 2026-05-27 13:24:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.29 | 7.22 | 8 | 7.5 | -0.50 | -6.25 | 174928378 | 131.20 | 73.5 | 5.77 | 2026-05-27 13:24:58 |
| eClerx Services Ltd. | ECLERX | 1565.1 | 1575 | 1531.3 | 1567.3 | 1560.7 | -6.60 | -0.42 | 76168 | 11.89 | 4995 | 1221 | 2026-05-27 13:19:59 |
| EIH Ltd. | EIHOTEL | 318 | 319 | 312.15 | 319.9 | 312.25 | -7.65 | -2.39 | 94872 | 2.96 | 502.2 | 150.35 | 2026-05-27 13:24:54 |
| Elecon Engineering Company Ltd. | ELECON | 525.15 | 539.7 | 525.15 | 525.15 | 531.45 | 6.30 | 1.20 | 250561 | 13.32 | 1409 | 317.4 | 2026-05-27 13:24:58 |
| Elgi Equipments Ltd. | ELGIEQUIP | 568.4 | 589 | 563.6 | 563 | 583 | 20.00 | 3.55 | 714475 | 41.65 | 798.95 | 357.95 | 2026-05-27 13:24:57 |
| Emami Ltd. | EMAMILTD | 404 | 405 | 400.55 | 403.9 | 401 | -2.90 | -0.72 | 144003 | 5.77 | 860 | 340.55 | 2026-05-27 13:24:57 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1720 | 1729.9 | 1676.5 | 1698.5 | 1711.3 | 12.80 | 0.75 | 94019 | 16.09 | 2026-05-27 13:24:58 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 296 | 314.9 | 296 | 295.45 | 311.7 | 16.25 | 5.50 | 5917435 | 184.45 | 2026-05-27 13:24:57 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2738 | 2771.6 | 2717.6 | 2732.9 | 2754.4 | 21.50 | 0.79 | 42845 | 11.80 | 3079.9 | 1179 | 2026-05-27 13:24:57 |
| Engineers India Ltd. | ENGINERSIN | 232 | 241 | 231.25 | 230.5 | 233 | 2.50 | 1.08 | 3524998 | 82.13 | 303.9 | 62.4 | 2026-05-27 13:24:58 |
| EPL Ltd. | EPL | 219.99 | 219.99 | 216.01 | 219.1 | 216.41 | -2.69 | -1.23 | 96204 | 2.08 | 289.9 | 147 | 2026-05-27 13:24:44 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 70.75 | 72.6 | 70.15 | 70.15 | 72.21 | 2.06 | 2.94 | 2804661 | 20.25 | 116.5 | 42.85 | 2026-05-27 13:24:59 |
| Eris Lifesciences Ltd. | ERIS | 1362.2 | 1374.9 | 1360 | 1361.4 | 1365.3 | 3.90 | 0.29 | 20000 | 2.73 | 1910 | 551.3 | 2026-05-27 13:24:58 |
| Escorts Kubota Ltd. | ESCORTS | 2940 | 2964.6 | 2876.5 | 2939.6 | 2879.6 | -60.00 | -2.04 | 88227 | 25.41 | 4420 | 1645 | 2026-05-27 13:24:57 |
| Exide Industries Ltd. | EXIDEIND | 365 | 397.4 | 364.15 | 366.25 | 394.4 | 28.15 | 7.69 | 19740314 | 778.56 | 620.35 | 152.7 | 2026-05-27 13:24:59 |
| FDC Ltd. | FDC | 407 | 424 | 405.15 | 403.15 | 422.25 | 19.10 | 4.74 | 758536 | 32.03 | 658.85 | 245.25 | 2026-05-27 13:24:57 |
| Fine Organic Industries Ltd. | FINEORG | 4623.8 | 4760.8 | 4623.8 | 4619.9 | 4702 | 82.10 | 1.78 | 8206 | 3.86 | 7328.75 | 3407 | 2026-05-27 13:24:59 |
| Finolex Cables Ltd. | FINCABLES | 1095.15 | 1163 | 1090.5 | 1086.15 | 1160.1 | 73.95 | 6.81 | 1100755 | 127.70 | 1700 | 424.8 | 2026-05-27 13:24:58 |
| Finolex Industries Ltd. | FINPIPE | 188.6 | 200.4 | 188.5 | 178.14 | 192.7 | 14.56 | 8.17 | 26138419 | 503.69 | 355.9 | 121.5 | 2026-05-27 13:24:59 |
| Firstsource Solutions Ltd. | FSL | 275.5 | 276.34 | 265.5 | 277.72 | 268.84 | -8.88 | -3.20 | 1564688 | 42.07 | 422.3 | 96.25 | 2026-05-27 13:24:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 455.15 | 457.55 | 450.05 | 455.15 | 453.6 | -1.55 | -0.34 | 104952 | 4.76 | 943.75 | 338.15 | 2026-05-27 13:24:55 |
| Fortis Healthcare Ltd. | FORTIS | 961.4 | 970.9 | 953.95 | 966.6 | 962.8 | -3.80 | -0.39 | 330387 | 31.81 | 1104.3 | 245.5 | 2026-05-27 13:24:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265.85 | 267.9 | 262 | 266.35 | 262.5 | -3.85 | -1.45 | 2354114 | 61.80 | 285.6 | 114.25 | 2026-05-27 13:19:58 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2662.5 | 2692 | 2640.2 | 2662.5 | 2642 | -20.50 | -0.77 | 428202 | 113.13 | 3538.4 | 252.25 | 2026-05-27 13:24:57 |
| GE Vernova T&D India Ltd. | GVT&D | 4869 | 5080.9 | 4849 | 4848.3 | 5048.6 | 200.30 | 4.13 | 752766 | 380.04 | 5080.9 | 98.55 | 2026-05-27 13:19:58 |
| General Insurance Corporation of India | GICRE | 396 | 402 | 391.05 | 393.45 | 392 | -1.45 | -0.37 | 389856 | 15.28 | 525.5 | 117.4 | 2026-05-27 13:24:58 |
| Gillette India Ltd. | GILLETTE | 7969 | 8433.5 | 7914.5 | 7891 | 8398 | 507.00 | 6.43 | 116629 | 97.95 | 11500 | 4135.25 | 2026-05-27 13:24:59 |
| Gland Pharma Ltd. | GLAND | 2324.1 | 2354.7 | 2321.9 | 2307.9 | 2332.3 | 24.40 | 1.06 | 113842 | 26.55 | 2607 | 861 | 2026-05-27 13:24:57 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2295 | 2315.9 | 2283.2 | 2282.4 | 2309 | 26.60 | 1.17 | 84767 | 19.57 | 3515.7 | 1227 | 2026-05-27 13:24:49 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2322 | 2367.4 | 2322 | 2351.4 | 2354.9 | 3.50 | 0.15 | 268463 | 63.22 | 2474 | 361.4 | 2026-05-27 13:19:58 |
| Global Health Ltd. | MEDANTA | 1238 | 1238 | 1204.2 | 1228.8 | 1208.4 | -20.40 | -1.66 | 90122 | 10.89 | 1513.9 | 390.55 | 2026-05-27 13:24:58 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 798.9 | 805.05 | 786.85 | 796.4 | 789.4 | -7.00 | -0.88 | 66923 | 5.28 | 2110 | 784 | 2026-05-27 13:24:57 |
| GMR Airports Ltd. | GMRAIRPORT | 96.26 | 97.69 | 96.26 | 96.23 | 97.3 | 1.07 | 1.11 | 4205480 | 40.92 | 110.36 | 33.35 | 2026-05-27 13:24:57 |
| Go Digit General Insurance Ltd. | GODIGIT | 305.6 | 307.95 | 303.6 | 305.7 | 304.4 | -1.30 | -0.43 | 84949 | 2.59 | 2026-05-27 13:24:58 | ||
| Godawari Power And Ispat Ltd. | GPIL | 286.5 | 288.9 | 283 | 285.4 | 283.45 | -1.95 | -0.68 | 1018054 | 28.86 | 1223.95 | 145.75 | 2026-05-27 13:24:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2305.5 | 2331.9 | 2293 | 2298.4 | 2305.2 | 6.80 | 0.30 | 188579 | 43.47 | 11465 | 1047 | 2026-05-27 13:24:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 585 | 589.35 | 583 | 584.3 | 586.7 | 2.40 | 0.41 | 41055 | 2.41 | 876.7 | 390.85 | 2026-05-27 13:24:53 |
| Godrej Industries Ltd. | GODREJIND | 1140.95 | 1149 | 1133.4 | 1140.45 | 1134.15 | -6.30 | -0.55 | 24021 | 2.72 | 1390 | 395 | 2026-05-27 13:24:59 |
| Godrej Properties Ltd. | GODREJPROP | 1758 | 1812.3 | 1752.7 | 1760.2 | 1782.4 | 22.20 | 1.26 | 356470 | 63.54 | 3402.7 | 1005 | 2026-05-27 13:19:59 |
| GR Infraprojects Ltd. | GRINFRA | 935 | 947.8 | 916.85 | 940.3 | 921.6 | -18.70 | -1.99 | 31673 | 2.92 | 1860 | 785 | 2026-05-27 13:24:55 |
| Granules India Ltd. | GRANULES | 760 | 800 | 754.85 | 756.5 | 790 | 33.50 | 4.43 | 10494426 | 829.06 | 800 | 267.75 | 2026-05-27 13:24:53 |
| Graphite India Ltd. | GRAPHITE | 756 | 772.9 | 752.4 | 755.95 | 755.7 | -0.25 | -0.03 | 556853 | 42.08 | 802.4 | 251.7 | 2026-05-27 13:24:58 |
| Gravita India Ltd. | GRAVITA | 1668.9 | 1683.9 | 1646.6 | 1662 | 1656 | -6.00 | -0.36 | 109282 | 18.10 | 2700 | 280.05 | 2026-05-27 13:24:57 |
| Grindwell Norton Ltd. | GRINDWELL | 1913.4 | 1945 | 1903.3 | 1913.4 | 1907.1 | -6.30 | -0.33 | 14609 | 2.79 | 2960 | 1329 | 2026-05-27 13:24:58 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.25 | 162.8 | 160 | 162.44 | 160.58 | -1.86 | -1.15 | 254021 | 4.08 | 421.2 | 98.72 | 2026-05-27 13:19:53 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3666 | 3700 | 3566 | 3784.2 | 3665.7 | -118.50 | -3.13 | 212161 | 77.77 | 4880.95 | 2476 | 2026-05-27 13:24:58 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 697.75 | 708.2 | 695.55 | 693.15 | 698.5 | 5.35 | 0.77 | 2815661 | 196.67 | 771.9 | 122.7 | 2026-05-27 13:24:57 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 520 | 539.6 | 518.1 | 517.25 | 518.15 | 0.90 | 0.17 | 530020 | 27.46 | 800 | 365 | 2026-05-27 13:24:43 |
| Gujarat Pipavav Port Ltd. | GPPL | 160 | 160.5 | 155.01 | 159.59 | 157.67 | -1.92 | -1.20 | 1858024 | 29.30 | 250.69 | 80.55 | 2026-05-27 13:24:52 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 169.3 | 170.7 | 169.03 | 169.32 | 169.03 | -0.29 | -0.17 | 256349 | 4.33 | 322.25 | 116 | 2026-05-27 13:24:57 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 376.75 | 384.25 | 376.55 | 376.75 | 379.5 | 2.75 | 0.73 | 373465 | 14.17 | 1136 | 330.2 | 2026-05-27 13:24:58 |
| Happy Forgings Ltd. | HAPPYFORGE | 1395 | 1425 | 1382.7 | 1384.2 | 1409.4 | 25.20 | 1.82 | 72972 | 10.28 | 2026-05-27 13:24:56 | ||
| HBL Engineering Ltd. | HBLENGINE | 808 | 825.85 | 796.55 | 799.45 | 825.3 | 25.85 | 3.23 | 1897818 | 156.63 | 1122 | 74.5 | 2026-05-27 13:24:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2728 | 2739.1 | 2704 | 2739.8 | 2708.9 | -30.90 | -1.13 | 433546 | 117.44 | 5934.5 | 1589.5 | 2026-05-27 13:24:58 |
| HEG Ltd. | HEG | 587.95 | 597.45 | 576.5 | 587.2 | 579.55 | -7.65 | -1.30 | 835049 | 48.40 | 2743 | 331.25 | 2026-05-27 13:24:58 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4993 | 5058.5 | 4980 | 4983 | 5051 | 68.00 | 1.36 | 269388 | 136.07 | 6388.5 | 2246 | 2026-05-27 13:24:57 |
| Hexaware Technologies Ltd. | HEXT | 511 | 511 | 504 | 507.9 | 505 | -2.90 | -0.57 | 63204 | 3.19 | 2026-05-27 13:19:45 | ||
| HFCL Ltd. | HFCL | 162.49 | 176.44 | 161.19 | 161.8 | 173.8 | 12.00 | 7.42 | 61584728 | 1070.34 | 176.44 | 55.75 | 2026-05-27 13:24:59 |
| Himadri Speciality Chemical Ltd. | HSCL | 607.9 | 625 | 607.8 | 606.4 | 617.65 | 11.25 | 1.86 | 5172853 | 319.50 | 688.7 | 80.2 | 2026-05-27 13:24:57 |
| Hindustan Copper Ltd. | HINDCOPPER | 558 | 564 | 554.5 | 556 | 555.7 | -0.30 | -0.05 | 2930419 | 162.84 | 760.05 | 93.85 | 2026-05-27 13:19:58 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 398 | 403.65 | 393.2 | 398 | 402.6 | 4.60 | 1.16 | 5412506 | 217.91 | 594.8 | 200.05 | 2026-05-27 13:24:58 |
| Hindustan Zinc Ltd. | HINDZINC | 650.1 | 659.85 | 648.25 | 647.4 | 648.8 | 1.40 | 0.22 | 3530352 | 229.05 | 807.7 | 262.65 | 2026-05-27 13:24:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 36220 | 37400 | 35985 | 35995 | 37035 | 1040.00 | 2.89 | 207483 | 768.41 | 37400 | 2840.1 | 2026-05-27 13:24:57 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1087.9 | 1128.6 | 1087.9 | 1086.9 | 1125.4 | 38.50 | 3.54 | 110161 | 12.40 | 1519 | 652 | 2026-05-27 13:24:59 |
| Honasa Consumer Ltd. | HONASA | 394 | 414.55 | 393.2 | 396 | 412.75 | 16.75 | 4.23 | 3428349 | 141.51 | 2026-05-27 13:24:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 36000 | 36400 | 35635 | 35570 | 36160 | 590.00 | 1.66 | 8744 | 31.62 | 59994 | 26220 | 2026-05-27 13:24:33 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.64 | 208.7 | 206.03 | 206.64 | 206.51 | -0.13 | -0.06 | 894720 | 18.48 | 353.7 | 34.35 | 2026-05-27 13:24:57 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 525 | 517.4 | 522.7 | 519.25 | -3.45 | -0.66 | 470059 | 24.41 | 796.8 | 380.7 | 2026-05-27 13:24:58 |
| IDBI Bank Ltd. | IDBI | 72.94 | 74.46 | 72.55 | 72.94 | 73.54 | 0.60 | 0.82 | 4585547 | 33.72 | 118.38 | 38.65 | 2026-05-27 13:24:57 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 70.22 | 70.93 | 70.1 | 70.22 | 70.4 | 0.18 | 0.26 | 7070207 | 49.77 | 100.7 | 43.05 | 2026-05-27 13:24:57 |
| IIFL Finance Ltd. | IIFL | 472 | 474.2 | 468.5 | 474.95 | 471.15 | -3.80 | -0.80 | 3816394 | 179.81 | 703.4 | 279.8 | 2026-05-27 13:24:59 |
| Indegene Ltd. | INDGN | 524.2 | 532 | 517.1 | 517.55 | 519.75 | 2.20 | 0.43 | 112156 | 5.83 | 2026-05-27 13:24:57 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2030.4 | 2035 | 2000 | 2037.9 | 2021.1 | -16.80 | -0.82 | 15549 | 3.14 | 3335.55 | 1900.1 | 2026-05-27 13:24:58 |
| Indian Bank | INDIANB | 833.55 | 837.35 | 827.1 | 833.55 | 835.8 | 2.25 | 0.27 | 675155 | 56.43 | 1000.9 | 173 | 2026-05-27 13:24:57 |
| Indian Energy Exchange Ltd. | IEX | 127.3 | 128.77 | 125.71 | 127.47 | 126.2 | -1.27 | -1.00 | 2692615 | 33.98 | 244.4 | 114.6 | 2026-05-27 13:24:57 |
| Indian Overseas Bank | IOB | 33.63 | 33.91 | 33.53 | 33.63 | 33.89 | 0.26 | 0.77 | 1663429 | 5.64 | 83.75 | 16.8 | 2026-05-27 13:19:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.4 | 532.4 | 522 | 537.2 | 523.25 | -13.95 | -2.60 | 1342643 | 70.25 | 1138.9 | 492.65 | 2026-05-27 13:24:58 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.54 | 131.19 | 128.99 | 129.54 | 129.98 | 0.44 | 0.34 | 3658782 | 47.56 | 2026-05-27 13:24:59 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 993.2 | 1004 | 978.3 | 990.35 | 998.65 | 8.30 | 0.84 | 101688 | 10.16 | 1731.95 | 708.05 | 2026-05-27 13:24:49 |
| Indraprastha Gas Ltd. | IGL | 166.01 | 166.68 | 163.35 | 166.01 | 165.53 | -0.48 | -0.29 | 1134325 | 18.78 | 570.35 | 141.74 | 2026-05-27 13:24:57 |
| Indus Towers Ltd. | INDUSTOWER | 433.85 | 439.8 | 432.5 | 433.25 | 436.5 | 3.25 | 0.75 | 2331364 | 101.76 | 481.5 | 135.15 | 2026-05-27 13:19:58 |
| Inox India Ltd. | INOXINDIA | 1501.5 | 1545.8 | 1465.2 | 1488.1 | 1521.1 | 33.00 | 2.22 | 312875 | 47.59 | 2026-05-27 13:24:59 | ||
| Inox Wind Ltd. | INOXWIND | 96.8 | 97.98 | 93.8 | 96.22 | 94 | -2.22 | -2.31 | 10003413 | 94.03 | 663 | 75.05 | 2026-05-27 13:19:58 |
| Intellect Design Arena Ltd. | INTELLECT | 710 | 718.05 | 701.4 | 710.55 | 710 | -0.55 | -0.08 | 174558 | 12.39 | 1255 | 388.65 | 2026-05-27 13:19:59 |
| International Gemological Institute Ltd. | IGIL | 385 | 385 | 371 | 381.25 | 371.7 | -9.55 | -2.50 | 240120 | 8.93 | 2026-05-27 13:19:58 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1645.8 | 1660 | 1637 | 1645.8 | 1642.5 | -3.30 | -0.20 | 35976 | 5.91 | 2026-05-27 13:19:55 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1577 | 1592.4 | 1573 | 1578 | 1580.9 | 2.90 | 0.18 | 43765 | 6.92 | 1755.9 | 669.8 | 2026-05-27 13:24:55 |
| IRB Infrastructure Developers Ltd. | IRB | 21.7 | 21.91 | 21.64 | 21.66 | 21.67 | 0.01 | 0.05 | 6804713 | 14.75 | 78.15 | 19.72 | 2026-05-27 13:19:58 |
| Ircon International Ltd. | IRCON | 139.75 | 140.95 | 138.61 | 140.23 | 139.62 | -0.61 | -0.43 | 1723595 | 24.06 | 351.6 | 38.6 | 2026-05-27 13:24:57 |
| ITC Hotels Ltd. | ITCHOTELS | 155.8 | 157.5 | 154.7 | 154.55 | 156.42 | 1.87 | 1.21 | 2272793 | 35.55 | 2026-05-27 13:19:58 | ||
| ITI Ltd. | ITI | 303 | 303.95 | 298.6 | 300.3 | 300.65 | 0.35 | 0.12 | 445793 | 13.40 | 592.7 | 86.55 | 2026-05-27 13:24:52 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 73.59 | 74.69 | 72.5 | 73.59 | 73.36 | -0.23 | -0.31 | 198980 | 1.46 | 1314 | 35.8 | 2026-05-27 13:24:09 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.23 | 22.95 | 19.18 | 19.13 | 22.86 | 3.73 | 19.50 | 928335220 | 2122.17 | 27.7 | 5.15 | 2026-05-27 13:24:57 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2190 | 2200.2 | 2168 | 2190 | 2197.7 | 7.70 | 0.35 | 78296 | 17.21 | 3049 | 1260.25 | 2026-05-27 13:24:59 |
| JBM Auto Ltd. | JBMA | 639 | 646.9 | 635.2 | 639.35 | 638.25 | -1.10 | -0.17 | 211131 | 13.48 | 2428.35 | 361 | 2026-05-27 13:24:58 |
| Jindal Saw Ltd. | JINDALSAW | 228.2 | 245 | 228.2 | 228.87 | 244.02 | 15.15 | 6.62 | 3446509 | 84.10 | 759.9 | 77.45 | 2026-05-27 13:24:57 |
| Jindal Stainless Ltd. | JSL | 728.1 | 736.1 | 724 | 727.75 | 724.2 | -3.55 | -0.49 | 251816 | 18.24 | 884 | 115.9 | 2026-05-27 13:24:59 |
| JK Cement Ltd. | JKCEMENT | 5315 | 5385 | 5303 | 5315 | 5313.5 | -1.50 | -0.03 | 17725 | 9.42 | 7565.5 | 2425.25 | 2026-05-27 13:24:57 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 617 | 617.8 | 610.1 | 614.15 | 611.1 | -3.05 | -0.50 | 62932 | 3.85 | 1021.2 | 451.5 | 2026-05-27 13:24:58 |
| JK Paper Ltd. | JKPAPER | 389 | 389 | 382.2 | 385.95 | 383.2 | -2.75 | -0.71 | 152539 | 5.85 | 638.75 | 275.75 | 2026-05-27 13:24:58 |
| JK Tyre & Industries Ltd. | JKTYRE | 416 | 422.65 | 411.25 | 394.15 | 412.6 | 18.45 | 4.68 | 10852177 | 447.76 | 611.9 | 125.05 | 2026-05-27 13:24:57 |
| JM Financial Ltd. | JMFINANCIL | 133.7 | 134.1 | 131.3 | 132.51 | 132.03 | -0.48 | -0.36 | 745239 | 9.84 | 199.8 | 57.85 | 2026-05-27 13:24:54 |
| JSW Dulux Ltd. | JSWDULUX | 2909.8 | 2915.6 | 2884 | 2909.7 | 2912.5 | 2.80 | 0.10 | 12217 | 3.56 | 4649 | 1885 | 2026-05-27 13:24:55 |
| JSW Energy Ltd. | JSWENERGY | 582 | 608.9 | 579.1 | 576 | 599.5 | 23.50 | 4.08 | 6857653 | 411.12 | 804.9 | 204.65 | 2026-05-27 13:19:59 |
| JSW Holdings Ltd. | JSWHL | 12501 | 12697 | 12458 | 12482 | 12584 | 102.00 | 0.82 | 1536 | 1.93 | 27740 | 3461.25 | 2026-05-27 13:24:12 |
| JSW Infrastructure Ltd. | JSWINFRA | 278.95 | 284.75 | 278.4 | 278.95 | 281.8 | 2.85 | 1.02 | 1192843 | 33.61 | 2026-05-27 13:24:58 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 429 | 433.85 | 425.4 | 430.05 | 427.9 | -2.15 | -0.50 | 827115 | 35.39 | 796.75 | 408.8 | 2026-05-27 13:19:58 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 700 | 715 | 687.8 | 697.05 | 689.95 | -7.10 | -1.02 | 357498 | 24.67 | 885 | 350.45 | 2026-05-27 13:24:52 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 985.95 | 989.95 | 981 | 985.2 | 981.1 | -4.10 | -0.42 | 18608 | 1.83 | 1309.9 | 268.9 | 2026-05-27 13:24:55 |
| Jupiter Wagons Ltd. | JWL | 288.8 | 308.5 | 286.95 | 289.75 | 299.15 | 9.40 | 3.24 | 5865939 | 175.48 | 748.1 | 57.05 | 2026-05-27 13:24:59 |
| Just Dial Ltd. | JUSTDIAL | 533.45 | 537.9 | 527.4 | 532.4 | 534.05 | 1.65 | 0.31 | 76832 | 4.10 | 1395 | 480.5 | 2026-05-27 13:19:58 |
| Jyothy Labs Ltd. | JYOTHYLAB | 206.5 | 209.65 | 205.1 | 204.95 | 207.2 | 2.25 | 1.10 | 575939 | 11.93 | 595.85 | 174.55 | 2026-05-27 13:19:59 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 663 | 679.2 | 648.1 | 660.25 | 650 | -10.25 | -1.55 | 823803 | 53.55 | 2026-05-27 13:24:58 | ||
| K.P.R. Mill Ltd. | KPRMILL | 948 | 955.05 | 933.35 | 946.25 | 935.4 | -10.85 | -1.15 | 76932 | 7.20 | 1389 | 479.45 | 2026-05-27 13:19:58 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1074 | 1088.9 | 1063.7 | 1065.9 | 1085.2 | 19.30 | 1.81 | 314850 | 34.17 | 1578.7 | 758.7 | 2026-05-27 13:24:57 |
| Kalpataru Projects International Ltd. | KPIL | 1305.9 | 1314.2 | 1272.2 | 1297.1 | 1274.2 | -22.90 | -1.77 | 113041 | 14.40 | 1449 | 356 | 2026-05-27 13:24:57 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 356.8 | 357.8 | 352.7 | 355.45 | 353.8 | -1.65 | -0.46 | 1306391 | 46.22 | 795.4 | 69 | 2026-05-27 13:24:57 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 218.06 | 219.11 | 215.94 | 217.76 | 218.39 | 0.63 | 0.29 | 171942 | 3.76 | 355 | 157.91 | 2026-05-27 13:24:44 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 293.05 | 294.55 | 285 | 293.35 | 287.1 | -6.25 | -2.13 | 1351142 | 38.79 | 343.45 | 61.5 | 2026-05-27 13:24:58 |
| Kaynes Technology India Ltd. | KAYNES | 3299 | 3336 | 3240 | 3299 | 3242.5 | -56.50 | -1.71 | 781186 | 253.30 | 7822 | 666.8 | 2026-05-27 13:24:57 |
| KEC International Ltd. | KEC | 509.5 | 511.3 | 498.5 | 499.1 | 501 | 1.90 | 0.38 | 1568720 | 78.59 | 1313.25 | 386.5 | 2026-05-27 13:24:57 |
| KEI Industries Ltd. | KEI | 5320 | 5454 | 5306.4 | 5305.5 | 5425.4 | 119.90 | 2.26 | 226393 | 122.83 | 5454 | 1337 | 2026-05-27 13:24:59 |
| KFin Technologies Ltd. | KFINTECH | 839 | 867.25 | 838.85 | 837.05 | 847.6 | 10.55 | 1.26 | 938094 | 79.51 | 1641.35 | 272 | 2026-05-27 13:24:57 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1618 | 1645.3 | 1610.5 | 1610.6 | 1642.7 | 32.10 | 1.99 | 23976 | 3.94 | 2684 | 286.1 | 2026-05-27 13:24:58 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1745.1 | 1800 | 1745.1 | 1750.8 | 1788.5 | 37.70 | 2.15 | 288894 | 51.67 | 1800 | 156.3 | 2026-05-27 13:24:57 |
| KNR Constructions Ltd. | KNRCON | 133.66 | 133.89 | 131.8 | 133.14 | 132.05 | -1.09 | -0.82 | 422550 | 5.58 | 415.4 | 108.65 | 2026-05-27 13:19:59 |
| KPIT Technologies Ltd. | KPITTECH | 783.5 | 795 | 768.05 | 784.7 | 771.8 | -12.90 | -1.64 | 938157 | 72.41 | 1928.7 | 521.05 | 2026-05-27 13:24:57 |
| KRBL Ltd. | KRBL | 363.3 | 369.15 | 359.45 | 364.8 | 363.35 | -1.45 | -0.40 | 217952 | 7.92 | 495 | 241.25 | 2026-05-27 13:24:58 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 765.05 | 773.75 | 753.65 | 767.75 | 763.25 | -4.50 | -0.59 | 127959 | 9.77 | 2866.15 | 474.05 | 2026-05-27 13:24:58 |
| KSB Ltd. | KSB | 809.2 | 817 | 805.05 | 811.35 | 809.4 | -1.95 | -0.24 | 45565 | 3.69 | 5300 | 582.25 | 2026-05-27 13:24:50 |
| L&T Finance Ltd. | LTF | 280.9 | 284.6 | 280.5 | 282.7 | 281.75 | -0.95 | -0.34 | 1403983 | 39.56 | 329.45 | 72 | 2026-05-27 13:24:57 |
| L&T Technology Services Ltd. | LTTS | 3540.7 | 3559.6 | 3484.6 | 3540.7 | 3487.8 | -52.90 | -1.49 | 25695 | 8.96 | 6000 | 3010 | 2026-05-27 13:24:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 315 | 322.3 | 314.55 | 315.75 | 317.3 | 1.55 | 0.49 | 304544 | 9.66 | 575 | 248 | 2026-05-27 13:19:59 |
| Laurus Labs Ltd. | LAURUSLABS | 1369.9 | 1391.5 | 1365.1 | 1373.9 | 1383.9 | 10.00 | 0.73 | 1053644 | 145.81 | 1391.5 | 278.85 | 2026-05-27 13:24:58 |
| Laxmi Organic Industries Ltd. | LXCHEM | 152.49 | 154.83 | 151.4 | 151.88 | 151.95 | 0.07 | 0.05 | 339104 | 5.15 | 395.8 | 107.6 | 2026-05-27 13:24:57 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 421 | 421 | 414.2 | 419.75 | 414.4 | -5.35 | -1.27 | 27996 | 1.16 | 2026-05-27 13:19:54 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 117.05 | 117.86 | 116.26 | 117.21 | 117.3 | 0.09 | 0.08 | 751854 | 8.82 | 180.68 | 66.4 | 2026-05-27 13:24:57 |
| LIC Housing Finance Ltd. | LICHSGFIN | 544.65 | 552 | 543.45 | 544.15 | 551.6 | 7.45 | 1.37 | 364714 | 20.12 | 826.75 | 315.1 | 2026-05-27 13:24:59 |
| Linde India Ltd. | LINDEINDIA | 7239 | 7340 | 7200 | 7248.5 | 7276.5 | 28.00 | 0.39 | 18487 | 13.45 | 9935.05 | 2933 | 2026-05-27 13:24:58 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1869.8 | 1888.6 | 1850 | 1853.7 | 1856.6 | 2.90 | 0.16 | 488229 | 90.64 | 1888.6 | 492 | 2026-05-27 13:19:59 |
| Lodha Developers Ltd. | LODHA | 910 | 935 | 903.8 | 903.7 | 920 | 16.30 | 1.80 | 1846153 | 169.85 | 1649.95 | 355.5 | 2026-05-27 13:24:58 |
| Lupin Ltd. | LUPIN | 2258.3 | 2283.2 | 2250.5 | 2266 | 2280.3 | 14.30 | 0.63 | 362913 | 82.76 | 2494 | 623 | 2026-05-27 13:24:58 |
| Mahanagar Gas Ltd. | MGL | 1096 | 1105.6 | 1092.2 | 1096 | 1102 | 6.00 | 0.55 | 55976 | 6.17 | 1988 | 771.4 | 2026-05-27 13:19:59 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13289 | 13296 | 12965 | 13289 | 13171 | -118.00 | -0.89 | 4757 | 6.27 | 18462 | 4044.6 | 2026-05-27 13:24:59 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 630 | 640 | 627 | 630.6 | 632.7 | 2.10 | 0.33 | 71117 | 4.50 | 1097 | 279.5 | 2026-05-27 13:24:59 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 306.05 | 306.95 | 301.45 | 305.1 | 301.6 | -3.50 | -1.15 | 721141 | 21.75 | 410 | 176.1 | 2026-05-27 13:24:58 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 221.98 | 222.15 | 217.5 | 220.74 | 220.75 | 0.01 | 0.00 | 73808 | 1.63 | 505 | 216.19 | 2026-05-27 13:19:58 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 341.35 | 345 | 341.1 | 341.3 | 341.85 | 0.55 | 0.16 | 46268 | 1.58 | 678.8 | 278.7 | 2026-05-27 13:19:24 |
| Manappuram Finance Ltd. | MANAPPURAM | 330 | 330 | 327.2 | 330.25 | 327.65 | -2.60 | -0.79 | 890491 | 29.18 | 334 | 90.5 | 2026-05-27 13:24:57 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151.2 | 152.1 | 148.51 | 151.2 | 150.77 | -0.43 | -0.28 | 2319087 | 34.96 | 289.25 | 49.25 | 2026-05-27 13:24:58 |
| Mankind Pharma Ltd. | MANKIND | 2438 | 2438 | 2405.3 | 2423.6 | 2412.2 | -11.40 | -0.47 | 303566 | 73.23 | 3054.8 | 1242 | 2026-05-27 13:19:59 |
| Mastek Ltd. | MASTEK | 1632.2 | 1652.3 | 1632.1 | 1632.2 | 1651.9 | 19.70 | 1.21 | 6423 | 1.06 | 3375 | 1334.2 | 2026-05-27 13:24:53 |
| Max Financial Services Ltd. | MFSL | 1721 | 1725.7 | 1676 | 1725.6 | 1681.1 | -44.50 | -2.58 | 488842 | 82.18 | 1892.5 | 599.1 | 2026-05-27 13:24:57 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 995 | 997.6 | 979.8 | 993.95 | 987.15 | -6.80 | -0.68 | 1014970 | 100.19 | 1314.3 | 354.1 | 2026-05-27 13:24:58 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2457 | 2479.7 | 2444 | 2460.1 | 2446.7 | -13.40 | -0.54 | 369017 | 90.29 | 5860 | 278.55 | 2026-05-27 13:24:57 |
| Medplus Health Services Ltd. | MEDPLUS | 882.95 | 888.95 | 863 | 882.45 | 871.8 | -10.65 | -1.21 | 81622 | 7.12 | 1045.3 | 548.25 | 2026-05-27 13:19:58 |
| Meesho Ltd. | MEESHO | 193 | 193.49 | 185 | 193.21 | 185.29 | -7.92 | -4.10 | 5580646 | 103.40 | 2026-05-27 13:24:57 | ||
| Metro Brands Ltd. | METROBRAND | 1063 | 1079.3 | 1046.1 | 1058.6 | 1064.6 | 6.00 | 0.57 | 24109 | 2.57 | 1430 | 736.05 | 2026-05-27 13:19:51 |
| Metropolis Healthcare Ltd. | METROPOLIS | 543.6 | 549.1 | 540 | 540.85 | 543.15 | 2.30 | 0.43 | 109598 | 5.95 | 2318.3 | 412.25 | 2026-05-27 13:24:43 |
| Minda Corporation Ltd. | MINDACORP | 596.95 | 625.8 | 594.95 | 594.95 | 624.2 | 29.25 | 4.92 | 1070666 | 66.83 | 652 | 185 | 2026-05-27 13:19:58 |
| MMTC Ltd. | MMTC | 65.11 | 67.23 | 65.11 | 65.04 | 65.78 | 0.74 | 1.14 | 2310593 | 15.20 | 131.8 | 26.3 | 2026-05-27 13:19:59 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.39 | 39.68 | 39.11 | 39.23 | 39.16 | -0.07 | -0.18 | 2584678 | 10.12 | 80 | 35.7 | 2026-05-27 13:19:59 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 873.95 | 909 | 872.8 | 870.55 | 897.8 | 27.25 | 3.13 | 1445445 | 129.77 | 2678.1 | 507.55 | 2026-05-27 13:19:59 |
| Mphasis Ltd. | MPHASIS | 2270.7 | 2288.3 | 2235 | 2265.3 | 2236.9 | -28.40 | -1.25 | 135018 | 30.20 | 3237.95 | 1660.05 | 2026-05-27 13:24:59 |
| MRF Ltd. | MRF | 127700 | 127760 | 127100 | 127160 | 127170 | 10.00 | 0.01 | 1555 | 19.77 | 163600 | 78689.95 | 2026-05-27 13:24:59 |
| MTAR Technologies Ltd. | MTARTECH | 7878.5 | 7968 | 7761 | 7878 | 7857 | -21.00 | -0.27 | 643808 | 505.84 | 8449.5 | 1155.6 | 2026-05-27 13:24:57 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3312 | 3322.7 | 3204 | 3307.3 | 3206.2 | -101.10 | -3.06 | 1653513 | 530.15 | 10516 | 1156 | 2026-05-27 13:19:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3334.9 | 3360 | 3311 | 3331.5 | 3314.1 | -17.40 | -0.52 | 108642 | 36.01 | 4149.5 | 911.25 | 2026-05-27 13:24:57 |
| Narayana Hrudayalaya Ltd. | NH | 1900 | 1916 | 1874.4 | 1891.4 | 1916 | 24.60 | 1.30 | 175215 | 33.57 | 2370.2 | 657.35 | 2026-05-27 13:24:58 |
| Natco Pharma Ltd. | NATCOPHARM | 1190 | 1202 | 1175.5 | 1186 | 1177 | -9.00 | -0.76 | 224774 | 26.46 | 1639 | 502 | 2026-05-27 13:24:58 |
| National Aluminium Company Ltd. | NATIONALUM | 421.2 | 437.75 | 420.25 | 416.2 | 433.4 | 17.20 | 4.13 | 11890867 | 515.35 | 445.15 | 66.95 | 2026-05-27 13:19:58 |
| Nava Ltd. | NAVA | 615 | 622.45 | 613.3 | 609.85 | 615.1 | 5.25 | 0.86 | 196621 | 12.09 | 1347.8 | 177.85 | 2026-05-27 13:24:48 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7400 | 7470 | 7291 | 7396 | 7298.5 | -97.50 | -1.32 | 65322 | 47.68 | 7525 | 2875.95 | 2026-05-27 13:24:58 |
| NBCC (India) Ltd. | NBCC | 95.55 | 98.66 | 95.55 | 95.55 | 97.53 | 1.98 | 2.07 | 10923200 | 106.53 | 209.75 | 29.8 | 2026-05-27 13:19:59 |
| NCC Ltd. | NCC | 150.5 | 153.9 | 149.8 | 150.05 | 152.14 | 2.09 | 1.39 | 982117 | 14.94 | 364.5 | 63.25 | 2026-05-27 13:24:58 |
| Netweb Technologies India Ltd. | NETWEB | 3860 | 3995.4 | 3854 | 3851.7 | 3971.7 | 120.00 | 3.12 | 830880 | 330.00 | 4492 | 742.7 | 2026-05-27 13:19:57 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.5 | 32.73 | 31.21 | 31.46 | 31.82 | 0.36 | 1.14 | 8399994 | 26.73 | 135.7 | 27.38 | 2026-05-27 13:24:58 |
| Neuland Laboratories Ltd. | NEULANDLAB | 17178 | 17360 | 16921 | 17071 | 16923 | -148.00 | -0.87 | 16568 | 28.04 | 19747 | 1072.6 | 2026-05-27 13:24:47 |
| NHPC Ltd. | NHPC | 78.51 | 80.98 | 78.44 | 78.44 | 80.37 | 1.93 | 2.46 | 14125238 | 113.52 | 118.4 | 33.35 | 2026-05-27 13:19:58 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1090 | 1105 | 1085 | 1095.7 | 1089.4 | -6.30 | -0.57 | 426965 | 46.51 | 1125 | 196.9 | 2026-05-27 13:24:58 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.08 | 84.49 | 83.2 | 84.08 | 83.75 | -0.33 | -0.39 | 473015 | 3.96 | 2026-05-27 13:19:59 | ||
| NLC India Ltd. | NLCINDIA | 346 | 355.5 | 346 | 343.4 | 346.5 | 3.10 | 0.90 | 4231021 | 146.60 | 387.8 | 65 | 2026-05-27 13:19:58 |
| NMDC Ltd. | NMDC | 91.25 | 92.78 | 91.13 | 90.67 | 91.98 | 1.31 | 1.44 | 18886364 | 173.72 | 286.35 | 59.53 | 2026-05-27 13:19:58 |
| NMDC Steel Ltd. | NSLNISP | 45.62 | 46.62 | 45.48 | 45.21 | 46.12 | 0.91 | 2.01 | 6787202 | 31.30 | 73.7 | 29.75 | 2026-05-27 13:24:58 |
| NTPC Green Energy Ltd. | NTPCGREEN | 103.4 | 106.73 | 103.29 | 103.04 | 104.2 | 1.16 | 1.13 | 3220542 | 33.56 | 2026-05-27 13:19:58 | ||
| Nuvama Wealth Management Ltd. | NUVAMA | 1513.4 | 1540.4 | 1505.1 | 1513.4 | 1530.5 | 17.10 | 1.13 | 218612 | 33.46 | 2026-05-27 13:24:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 330.45 | 330.75 | 325.1 | 327.5 | 329.95 | 2.45 | 0.75 | 115195 | 3.80 | 477.5 | 276.25 | 2026-05-27 13:24:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1700 | 1710.2 | 1681.1 | 1693.7 | 1684.3 | -9.40 | -0.55 | 224844 | 37.87 | 2343.65 | 790.1 | 2026-05-27 13:24:59 |
| Oil India Ltd. | OIL | 491.3 | 491.3 | 484.5 | 492.1 | 485.6 | -6.50 | -1.32 | 719758 | 34.95 | 767.9 | 167.85 | 2026-05-27 13:19:59 |
| Olectra Greentech Ltd. | OLECTRA | 1232 | 1239.8 | 1225 | 1229.9 | 1227.5 | -2.40 | -0.20 | 160467 | 19.70 | 2221.95 | 374.1 | 2026-05-27 13:24:57 |
| One97 Communications Ltd. | PAYTM | 1140 | 1157.8 | 1131.2 | 1131.6 | 1131.2 | -0.40 | -0.04 | 1384649 | 156.63 | 1381.8 | 310 | 2026-05-27 13:19:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1821.9 | 1821.9 | 1760.4 | 1805.6 | 1763.4 | -42.20 | -2.34 | 53515 | 9.44 | 2026-05-27 13:19:55 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9950 | 10380.5 | 9911 | 9882 | 10289 | 407.00 | 4.12 | 362431 | 372.91 | 13220 | 2883.25 | 2026-05-27 13:24:59 |
| Page Industries Ltd. | PAGEIND | 38190 | 38410 | 37930 | 38305 | 38240 | -65.00 | -0.17 | 8893 | 34.01 | 54349.1 | 29805 | 2026-05-27 13:24:57 |
| Patanjali Foods Ltd. | PATANJALI | 465.95 | 466.75 | 460 | 465.75 | 460 | -5.75 | -1.23 | 650234 | 29.91 | 2011 | 438 | 2026-05-27 13:19:58 |
| PB Fintech Ltd. | POLICYBZR | 1789 | 1800.9 | 1773 | 1789 | 1781.3 | -7.70 | -0.43 | 256094 | 45.62 | 2246.9 | 356.2 | 2026-05-27 13:19:58 |
| PCBL Chemical Ltd. | PCBL | 290 | 292.8 | 287.2 | 289.6 | 289 | -0.60 | -0.21 | 274612 | 7.94 | 584.4 | 108.7 | 2026-05-27 13:24:57 |
| Persistent Systems Ltd. | PERSISTENT | 5100 | 5134.4 | 5064.3 | 5105.8 | 5086.3 | -19.50 | -0.38 | 124686 | 63.42 | 8900 | 3092.05 | 2026-05-27 13:24:58 |
| Petronet LNG Ltd. | PETRONET | 280.15 | 280.8 | 275.8 | 280.2 | 278.4 | -1.80 | -0.64 | 728009 | 20.27 | 384.2 | 193.55 | 2026-05-27 13:24:58 |
| PG Electroplast Ltd. | PGEL | 466.95 | 476 | 465.6 | 466.95 | 468.7 | 1.75 | 0.37 | 2258534 | 105.86 | 4050 | 337 | 2026-05-27 13:24:57 |
| PI Industries Ltd. | PIIND | 2844 | 2863.7 | 2831 | 2837.9 | 2844.8 | 6.90 | 0.24 | 62181 | 17.69 | 4804.05 | 2700 | 2026-05-27 13:24:57 |
| Piramal Pharma Ltd. | PPLPHARMA | 178.9 | 179.58 | 174.61 | 178.86 | 175.71 | -3.15 | -1.76 | 1767816 | 31.06 | 307.9 | 61.620989325744 | 2026-05-27 13:24:57 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1093 | 1105 | 1081.3 | 1092.6 | 1083.5 | -9.10 | -0.83 | 342339 | 37.09 | 1202.2 | 286.612557384279 | 2026-05-27 13:24:59 |
| PNC Infratech Ltd. | PNCINFRA | 212.9 | 214.8 | 212.34 | 211.2 | 213.15 | 1.95 | 0.92 | 111801 | 2.38 | 574.8 | 158.17 | 2026-05-27 13:24:53 |
| Poly Medicure Ltd. | POLYMED | 1440 | 1450 | 1356.4 | 1439.8 | 1358.6 | -81.20 | -5.64 | 323200 | 43.91 | 3150 | 727.55 | 2026-05-27 13:19:59 |
| Polycab India Ltd. | POLYCAB | 9613.5 | 9692 | 9561 | 9613.5 | 9585.5 | -28.00 | -0.29 | 146132 | 140.07 | 9692 | 2310 | 2026-05-27 13:24:57 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397.9 | 400.2 | 393.75 | 396.55 | 393.8 | -2.75 | -0.69 | 589168 | 23.20 | 570.4 | 243 | 2026-05-27 13:24:58 |
| Praj Industries Ltd. | PRAJIND | 395 | 395.5 | 383.75 | 393.85 | 384.35 | -9.50 | -2.41 | 300001 | 11.53 | 875 | 273 | 2026-05-27 13:24:58 |
| Premier Energies Ltd. | PREMIERENE | 1024 | 1038 | 1015.8 | 1016.8 | 1035.8 | 19.00 | 1.87 | 1201908 | 124.49 | 2026-05-27 13:24:59 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1405 | 1434 | 1395 | 1402.2 | 1402.1 | -0.10 | -0.01 | 358801 | 50.31 | 2074.8 | 391 | 2026-05-27 13:24:59 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 268.05 | 273.75 | 265.85 | 267.35 | 266 | -1.35 | -0.50 | 313786 | 8.35 | 760 | 205 | 2026-05-27 13:19:58 |
| Prism Johnson Ltd. | PRSMJOHNSN | 125.35 | 125.35 | 121.56 | 124.81 | 121.9 | -2.91 | -2.33 | 214920 | 2.62 | 246 | 98 | 2026-05-27 13:24:58 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 10300 | 10387 | 10080 | 9873 | 10147 | 274.00 | 2.78 | 29630 | 30.07 | 18490 | 8979 | 2026-05-27 13:24:57 |
| PVR Inox Ltd. | PVRINOX | 969.5 | 979.3 | 964.1 | 967.7 | 968.1 | 0.40 | 0.04 | 60760 | 5.88 | 2142.95 | 830 | 2026-05-27 13:24:47 |
| Quess Corp Ltd. | QUESS | 205.66 | 216.75 | 204.5 | 204.64 | 213.48 | 8.84 | 4.32 | 650966 | 13.90 | 875 | 166.3 | 2026-05-27 13:19:54 |
| Radico Khaitan Ltd. | RADICO | 3604 | 3649 | 3481.1 | 3578.4 | 3483.2 | -95.20 | -2.66 | 287383 | 100.10 | 3679 | 908.25 | 2026-05-27 13:24:58 |
| Rail Vikas Nigam Ltd. | RVNL | 259.75 | 259.75 | 251.55 | 259.75 | 252.25 | -7.50 | -2.89 | 9730640 | 245.46 | 647 | 30.55 | 2026-05-27 13:24:58 |
| Railtel Corporation Of India Ltd. | RAILTEL | 325.5 | 328.2 | 324.05 | 324.05 | 324.75 | 0.70 | 0.22 | 320041 | 10.39 | 617.8 | 94.2 | 2026-05-27 13:24:59 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1361 | 1372 | 1345.8 | 1365.4 | 1349.2 | -16.20 | -1.19 | 23886 | 3.22 | 1709.6 | 474.1 | 2026-05-27 13:24:54 |
| Rajesh Exports Ltd. | RAJESHEXPO | 122.39 | 123 | 116 | 118.45 | 122.4 | 3.95 | 3.33 | 145825 | 1.78 | 1029.7 | 80.38 | 2026-05-27 13:24:40 |
| Ramkrishna Forgings Ltd. | RKFORGE | 569.1 | 575.15 | 561 | 569.35 | 561.65 | -7.70 | -1.35 | 152578 | 8.57 | 1064.05 | 175.75 | 2026-05-27 13:24:58 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 134.4 | 131.62 | 132.09 | 133.1 | 1.01 | 0.76 | 1624890 | 21.63 | 245 | 87.7 | 2026-05-27 13:24:58 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2598.7 | 2609.8 | 2556.1 | 2583.6 | 2570 | -13.60 | -0.53 | 6849 | 1.76 | 3978.5 | 1701.05 | 2026-05-27 13:24:40 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.65 | 35.8 | 34.65 | 34.95 | 35.22 | 0.27 | 0.77 | 1574029 | 5.54 | 94.85 | 24.4 | 2026-05-27 13:19:55 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 714.15 | 724.8 | 709 | 721.9 | 714.1 | -7.80 | -1.08 | 105058 | 7.50 | 2026-05-27 13:24:54 | ||
| Raymond Ltd. | RAYMOND | 556 | 559.2 | 521 | 551.85 | 522.5 | -29.35 | -5.32 | 724732 | 37.87 | 3496 | 320 | 2026-05-27 13:24:58 |
| RBL Bank Ltd. | RBLBANK | 344.25 | 353 | 343 | 344.25 | 348.05 | 3.80 | 1.10 | 3258173 | 113.40 | 353 | 95.75 | 2026-05-27 13:24:58 |
| Redington Ltd. | REDINGTON | 224.65 | 226.6 | 222.66 | 224.51 | 223.06 | -1.45 | -0.65 | 1064614 | 23.75 | 334.8 | 135 | 2026-05-27 13:24:59 |
| Reliance Power Ltd. | RPOWER | 26.65 | 28.21 | 26.61 | 26.69 | 27.59 | 0.90 | 3.37 | 57859024 | 159.63 | 76.49 | 9.05 | 2026-05-27 13:19:59 |
| Restaurant Brands Asia Ltd. | RBA | 67.85 | 69.5 | 67.85 | 67.95 | 69.04 | 1.09 | 1.60 | 6181090 | 42.67 | 137.8 | 57.15 | 2026-05-27 13:24:58 |
| RHI Magnesita India Ltd. | RHIM | 407.2 | 420.9 | 407.2 | 405.6 | 414.5 | 8.90 | 2.19 | 281750 | 11.68 | 892.9 | 323.05 | 2026-05-27 13:19:55 |
| Rites Ltd. | RITES | 206 | 208.12 | 204.15 | 205.29 | 206.81 | 1.52 | 0.74 | 236403 | 4.89 | 825.95 | 175 | 2026-05-27 13:24:58 |
| Route Mobile Ltd. | ROUTE | 516.85 | 517.95 | 511.3 | 514.05 | 515.95 | 1.90 | 0.37 | 76977 | 3.97 | 1942.45 | 410.7 | 2026-05-27 13:24:44 |
| RR Kabel Ltd. | RRKABEL | 1988 | 2036 | 1929.9 | 1977.4 | 1947 | -30.40 | -1.54 | 726211 | 141.39 | 2026-05-27 13:24:59 | ||
| Safari Industries (India) Ltd. | SAFARI | 1540 | 1548.7 | 1512 | 1540.7 | 1525.9 | -14.80 | -0.96 | 20644 | 3.15 | 4540 | 1112.35 | 2026-05-27 13:24:41 |
| Sagility Ltd. | SAGILITY | 41.75 | 41.8 | 41.46 | 41.73 | 41.57 | -0.16 | -0.38 | 3943496 | 16.39 | 2026-05-27 13:19:59 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1141 | 1150 | 1116.3 | 1141 | 1122.1 | -18.90 | -1.66 | 210762 | 23.65 | 2026-05-27 13:19:55 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 168.2 | 175.31 | 168.01 | 167.71 | 174.83 | 7.12 | 4.25 | 25412805 | 444.29 | 227.95 | 91.8 | 2026-05-27 13:19:59 |
| Sanofi India Ltd. | SANOFI | 3207 | 3236.7 | 3175 | 3197.5 | 3230.8 | 33.30 | 1.04 | 20764 | 6.71 | 10524.95 | 3151.6 | 2026-05-27 13:24:49 |
| Sapphire Foods India Ltd. | SAPPHIRE | 184.14 | 185.34 | 181 | 185.04 | 182.06 | -2.98 | -1.61 | 582250 | 10.60 | 1817.2 | 139.91 | 2026-05-27 13:19:54 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 532.85 | 544.5 | 525.5 | 532.9 | 526.45 | -6.45 | -1.21 | 368883 | 19.42 | 624 | 79.6 | 2026-05-27 13:19:50 |
| Saregama India Ltd. | SAREGAMA | 398.5 | 426.8 | 396.2 | 396.05 | 414.4 | 18.35 | 4.63 | 3819167 | 158.27 | 688.9 | 303.25 | 2026-05-27 13:24:59 |
| SBFC Finance Ltd. | SBFC | 91.8 | 92.29 | 90.75 | 91.88 | 91.5 | -0.38 | -0.41 | 206604 | 1.89 | 2026-05-27 13:19:55 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 628.25 | 632.5 | 622.25 | 628.7 | 623.05 | -5.65 | -0.90 | 298466 | 18.60 | 1028.65 | 612.1 | 2026-05-27 13:19:59 |
| Schaeffler India Ltd. | SCHAEFFLER | 4210 | 4246.5 | 4134.2 | 4196.1 | 4136.5 | -59.60 | -1.42 | 17395 | 7.20 | 4951 | 2555.55 | 2026-05-27 13:24:49 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1396.9 | 1417.8 | 1376.8 | 1376.8 | 1388 | 11.20 | 0.81 | 202485 | 28.10 | 1417.8 | 116.2 | 2026-05-27 13:19:59 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.3 | 23.74 | 23.15 | 23.29 | 23.41 | 0.12 | 0.52 | 3713250 | 8.69 | 68.75 | 22.85 | 2026-05-27 13:24:39 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 985 | 992 | 965.5 | 979.1 | 966.3 | -12.80 | -1.31 | 298940 | 28.89 | 1001 | 254.55 | 2026-05-27 13:24:54 |
| Signatureglobal (India) Ltd. | SIGNATURE | 802 | 810.5 | 798.6 | 802.85 | 806.85 | 4.00 | 0.50 | 223411 | 18.03 | 2026-05-27 13:24:49 | ||
| SJVN Ltd. | SJVN | 73.79 | 76.13 | 73.75 | 73.79 | 75.23 | 1.44 | 1.95 | 3355054 | 25.24 | 170.5 | 27.9 | 2026-05-27 13:24:58 |
| SKF India Ltd. | SKFINDIA | 1711 | 1722 | 1692.4 | 1710.7 | 1695.5 | -15.20 | -0.89 | 12227 | 2.07 | 7350 | 1404 | 2026-05-27 13:24:58 |
| Sobha Ltd. | SOBHA | 1426.7 | 1449.9 | 1412.3 | 1419 | 1414.2 | -4.80 | -0.34 | 89660 | 12.68 | 2220 | 412.1 | 2026-05-27 13:24:55 |
| Solar Industries India Ltd. | SOLARINDS | 18424 | 18635 | 18424 | 18479 | 18560 | 81.00 | 0.44 | 48271 | 89.59 | 18699 | 3110 | 2026-05-27 13:24:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 612 | 612 | 601.25 | 608 | 609.3 | 1.30 | 0.21 | 858920 | 52.33 | 768.65 | 380 | 2026-05-27 13:24:58 |
| Sonata Software Ltd. | SONATSOFTW | 272.25 | 272.65 | 265.5 | 270.1 | 266 | -4.10 | -1.52 | 185907 | 4.95 | 1382.4 | 207.15 | 2026-05-27 13:19:59 |
| SRF Ltd. | SRF | 2768 | 2776.4 | 2730.5 | 2749.7 | 2742.1 | -7.60 | -0.28 | 158485 | 43.46 | 3325 | 2040 | 2026-05-27 13:24:59 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 527 | 534.7 | 522.25 | 524.05 | 527.2 | 3.15 | 0.60 | 304386 | 16.05 | 780 | 327.3 | 2026-05-27 13:19:55 |
| Steel Authority Of India Ltd. | SAIL | 205.99 | 208.45 | 203.82 | 203.84 | 205.88 | 2.04 | 1.00 | 23011341 | 473.76 | 209.7 | 73.2 | 2026-05-27 13:24:58 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 192 | 193.99 | 189.41 | 191.79 | 189.63 | -2.16 | -1.13 | 1081358 | 20.51 | 828 | 148 | 2026-05-27 13:24:59 |
| Sterlite Technologies Ltd. | STLTECH | 510.65 | 510.65 | 510.65 | 486.35 | 510.65 | 24.30 | 5.00 | 438753 | 22.40 | 510.65 | 58.86 | 2026-05-27 13:19:57 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 489.05 | 501.3 | 467 | 489.05 | 494.8 | 5.75 | 1.18 | 456185 | 22.57 | 665 | 341.8 | 2026-05-27 13:19:58 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 232.16 | 233.5 | 218.01 | 235.57 | 219.6 | -15.97 | -6.78 | 6803487 | 149.40 | 472.8 | 108 | 2026-05-27 13:19:59 |
| Sun TV Network Ltd. | SUNTV | 494.4 | 524.5 | 493.25 | 493.2 | 522.55 | 29.35 | 5.95 | 1512803 | 79.05 | 921 | 393.8 | 2026-05-27 13:24:58 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4326.5 | 4362.5 | 4272.5 | 4312.8 | 4340.3 | 27.50 | 0.64 | 45122 | 19.58 | 5642 | 1976.25 | 2026-05-27 13:24:59 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 868.2 | 875.55 | 860.55 | 868.2 | 862.15 | -6.05 | -0.70 | 12956 | 1.12 | 1505.95 | 730.1 | 2026-05-27 13:21:45 |
| Sunteck Realty Ltd. | SUNTECK | 301.15 | 302.8 | 296.6 | 301.15 | 301.4 | 0.25 | 0.08 | 152492 | 4.60 | 699 | 270.75 | 2026-05-27 13:19:50 |
| Supreme Industries Ltd. | SUPREMEIND | 3537 | 3602.7 | 3537 | 3570.9 | 3590 | 19.10 | 0.53 | 41867 | 15.03 | 6460 | 1820 | 2026-05-27 13:24:58 |
| Suzlon Energy Ltd. | SUZLON | 54.85 | 55.85 | 54.42 | 54.58 | 54.68 | 0.10 | 0.18 | 70500448 | 385.50 | 86.04 | 6.6 | 2026-05-27 13:24:57 |
| Swan Corp Ltd. | SWANCORP | 317.1 | 323.9 | 317 | 318.7 | 320.75 | 2.05 | 0.64 | 267328 | 8.57 | 809.8 | 192.65 | 2026-05-27 13:19:55 |
| Syngene International Ltd. | SYNGENE | 467.9 | 467.9 | 461.1 | 465.25 | 462.3 | -2.95 | -0.63 | 177665 | 8.21 | 960.6 | 380 | 2026-05-27 13:24:58 |
| Syrma SGS Technology Ltd. | SYRMA | 1056.9 | 1075.75 | 1048 | 1057.3 | 1050.7 | -6.60 | -0.62 | 384674 | 40.42 | 1188 | 248.1 | 2026-05-27 13:24:58 |
| Tamilnad Mercantile Bank Ltd. | TMB | 691 | 693.85 | 680.65 | 683.05 | 682.75 | -0.30 | -0.04 | 84138 | 5.74 | 770 | 399 | 2026-05-27 13:24:54 |
| Tanla Platforms Ltd. | TANLA | 533.7 | 533.7 | 523 | 529.8 | 524.85 | -4.95 | -0.93 | 115322 | 6.05 | 1317.95 | 365.9 | 2026-05-27 13:24:49 |
| Tata Chemicals Ltd. | TATACHEM | 782 | 787.25 | 775 | 783.9 | 775.45 | -8.45 | -1.08 | 269922 | 20.93 | 1247.35 | 580.3 | 2026-05-27 13:24:58 |
| Tata Communications Ltd. | TATACOMM | 2009 | 2048 | 1924.5 | 2009.1 | 1975.9 | -33.20 | -1.65 | 801855 | 158.44 | 2175 | 1070.35 | 2026-05-27 13:24:59 |
| Tata Elxsi Ltd. | TATAELXSI | 4345 | 4369.9 | 4323.1 | 4335.6 | 4335.4 | -0.20 | 0.00 | 121582 | 52.71 | 10760 | 3945 | 2026-05-27 13:24:58 |
| Tata Investment Corporation Ltd. | TATAINVEST | 692 | 692.5 | 683 | 694.6 | 683.35 | -11.25 | -1.62 | 216934 | 14.82 | 11847 | 538.85 | 2026-05-27 13:24:58 |
| Tata Technologies Ltd. | TATATECH | 711 | 725.65 | 707.1 | 706.3 | 718.35 | 12.05 | 1.71 | 1984830 | 142.58 | 2026-05-27 13:24:58 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.9 | 43.89 | 42.76 | 42.95 | 43.25 | 0.30 | 0.70 | 1161740 | 5.02 | 149 | 31.22 | 2026-05-27 13:19:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1183.2 | 1189.9 | 1073 | 1201.2 | 1088.5 | -112.70 | -9.38 | 1800145 | 195.95 | 1822 | 254 | 2026-05-27 13:19:59 |
| Tejas Networks Ltd. | TEJASNET | 505 | 507.25 | 491.5 | 501.4 | 497.2 | -4.20 | -0.84 | 2785743 | 138.51 | 1495 | 294 | 2026-05-27 13:24:58 |
| The Federal Bank Ltd. | FEDERALBNK | 289.5 | 293 | 289.15 | 290.2 | 290.3 | 0.10 | 0.03 | 2249761 | 65.31 | 302 | 105.2 | 2026-05-27 13:24:57 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 910.6 | 938.4 | 904.5 | 903.4 | 926.75 | 23.35 | 2.58 | 597176 | 55.34 | 1187 | 104 | 2026-05-27 13:24:58 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1650 | 1650 | 1539.7 | 1650.7 | 1549.5 | -101.20 | -6.13 | 1044306 | 161.82 | 1798 | 478.65 | 2026-05-27 13:24:57 |
| The India Cements Ltd. | INDIACEM | 408 | 409.45 | 402 | 404.6 | 402.2 | -2.40 | -0.59 | 48460 | 1.95 | 485.8 | 167.2 | 2026-05-27 13:24:55 |
| The Indian Hotels Company Ltd. | INDHOTEL | 658.95 | 666.2 | 656.65 | 657.15 | 663.9 | 6.75 | 1.03 | 849441 | 56.39 | 894.9 | 263.35 | 2026-05-27 13:24:57 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.15 | 144.7 | 139.76 | 140.16 | 143.88 | 3.72 | 2.65 | 3202443 | 46.08 | 152.5 | 26.7 | 2026-05-27 13:24:59 |
| The New India Assurance Company Ltd. | NIACL | 162.79 | 163.9 | 160.25 | 162.76 | 160.67 | -2.09 | -1.28 | 424105 | 6.81 | 324.7 | 82.5 | 2026-05-27 13:24:57 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1784.8 | 1797.5 | 1776.3 | 1785.4 | 1784.9 | -0.50 | -0.03 | 171124 | 30.54 | 4137 | 1186.4 | 2026-05-27 13:24:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 896.1 | 905.55 | 883 | 891.6 | 885.3 | -6.30 | -0.71 | 108674 | 9.62 | 1214.5 | 634.05 | 2026-05-27 13:24:59 |
| Thermax Ltd. | THERMAX | 4480 | 4658.4 | 4423.5 | 4435.8 | 4515.3 | 79.50 | 1.79 | 463482 | 209.28 | 5839.95 | 1830.65 | 2026-05-27 13:24:58 |
| Timken India Ltd. | TIMKEN | 3647.2 | 3652 | 3610.9 | 3604.8 | 3618.5 | 13.70 | 0.38 | 9760 | 3.53 | 4817.9 | 2202 | 2026-05-27 13:24:50 |
| Titagarh Rail Systems Ltd. | TITAGARH | 816.55 | 842.9 | 811.25 | 816.55 | 835.25 | 18.70 | 2.29 | 845948 | 70.66 | 1896.95 | 128 | 2026-05-27 13:19:54 |
| Torrent Power Ltd. | TORNTPOWER | 1474.6 | 1485.9 | 1440 | 1468.5 | 1441.2 | -27.30 | -1.86 | 360406 | 51.94 | 2037 | 430.85 | 2026-05-27 13:24:59 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 321 | 329.6 | 319 | 321 | 321.75 | 0.75 | 0.23 | 1340920 | 43.14 | 1278 | 32.45 | 2026-05-27 13:19:59 |
| Trident Ltd. | TRIDENT | 24.43 | 24.84 | 24.38 | 24.45 | 24.64 | 0.19 | 0.78 | 3090149 | 7.61 | 52.9 | 21.98 | 2026-05-27 13:24:58 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 374 | 380 | 374 | 377.5 | 377.3 | -0.20 | -0.05 | 75051 | 2.83 | 536 | 217.6 | 2026-05-27 13:24:59 |
| Triveni Turbine Ltd. | TRITURBINE | 690.5 | 723.3 | 690.5 | 690.45 | 712.25 | 21.80 | 3.16 | 1576680 | 112.30 | 885 | 188.1 | 2026-05-27 13:19:59 |
| Tube Investments of India Ltd. | TIINDIA | 3050 | 3217 | 3050 | 3039.1 | 3185.5 | 146.40 | 4.82 | 416972 | 132.83 | 4810.8 | 2034.05 | 2026-05-27 13:24:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 124.5 | 124.69 | 120.01 | 123.36 | 120.75 | -2.61 | -2.12 | 291790 | 3.52 | 2026-05-27 13:24:58 | ||
| UCO Bank | UCOBANK | 25.31 | 25.64 | 25.3 | 25.41 | 25.63 | 0.22 | 0.87 | 2487917 | 6.38 | 70.65 | 11.3 | 2026-05-27 13:24:59 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 55.34 | 56.25 | 54.84 | 55.41 | 54.85 | -0.56 | -1.01 | 3276547 | 17.97 | 68 | 19.4 | 2026-05-27 13:19:59 |
| Union Bank Of India | UNIONBANK | 167.56 | 169.4 | 167.07 | 167.56 | 168.47 | 0.91 | 0.54 | 5184757 | 87.35 | 205.49 | 38.3 | 2026-05-27 13:24:58 |
| United Breweries Ltd. | UBL | 1353.7 | 1365.3 | 1337.3 | 1343.7 | 1337.8 | -5.90 | -0.44 | 83263 | 11.14 | 2299.7 | 1312.7 | 2026-05-27 13:19:59 |
| UNO Minda Ltd. | UNOMINDA | 1115 | 1133.6 | 1112 | 1114.9 | 1131.2 | 16.30 | 1.46 | 404465 | 45.75 | 1382 | 435 | 2026-05-27 13:24:58 |
| UPL Ltd. | UPL | 657.9 | 659.7 | 653.75 | 655 | 656.85 | 1.85 | 0.28 | 561931 | 36.91 | 812.2 | 451.85 | 2026-05-27 13:24:59 |
| Usha Martin Ltd. | USHAMART | 487 | 518 | 485 | 480.8 | 508.65 | 27.85 | 5.79 | 4858366 | 247.12 | 518 | 115.2 | 2026-05-27 13:19:59 |
| UTI Asset Management Company Ltd. | UTIAMC | 947.5 | 960 | 947.5 | 952.75 | 952.1 | -0.65 | -0.07 | 19467 | 1.85 | 1494.8 | 608 | 2026-05-27 13:24:59 |
| V-Guard Industries Ltd. | VGUARD | 315.9 | 316.9 | 312.9 | 314.45 | 315.2 | 0.75 | 0.24 | 153883 | 4.85 | 577.45 | 224.95 | 2026-05-27 13:19:59 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 231.59 | 226.27 | 227.5 | 230.83 | 3.33 | 1.46 | 124792 | 2.88 | 542.4 | 174.13 | 2026-05-27 13:24:59 |
| Vardhman Textiles Ltd. | VTL | 599.25 | 604.15 | 595.65 | 598.65 | 596.05 | -2.60 | -0.43 | 65795 | 3.92 | 647 | 270 | 2026-05-27 13:24:55 |
| Varroc Engineering Ltd. | VARROC | 580 | 601.8 | 578.1 | 574.7 | 589.15 | 14.45 | 2.51 | 163640 | 9.64 | 716.9 | 239.45 | 2026-05-27 13:24:58 |
| Vedant Fashions Ltd. | MANYAVAR | 412.05 | 423.45 | 412.05 | 415 | 416.6 | 1.60 | 0.39 | 95820 | 3.99 | 1512 | 329.2 | 2026-05-27 13:19:58 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1254.2 | 1270.2 | 1230.6 | 1259.6 | 1233.6 | -26.00 | -2.06 | 42302 | 5.22 | 1379.3 | 342.85 | 2026-05-27 13:24:59 |
| VIP Industries Ltd. | VIPIND | 300.15 | 301.75 | 295.6 | 301.75 | 295.65 | -6.10 | -2.02 | 186167 | 5.50 | 765 | 248.35 | 2026-05-27 13:24:58 |
| Vishal Mega Mart Ltd. | VMM | 121.08 | 122.65 | 120.81 | 121.08 | 121.16 | 0.08 | 0.07 | 3714767 | 45.01 | 2026-05-27 13:19:54 | ||
| Vodafone Idea Ltd. | IDEA | 14.2 | 14.29 | 14.07 | 14.14 | 14.2 | 0.06 | 0.42 | 338281532 | 480.36 | 19.18 | 5.7 | 2026-05-27 13:24:59 |
| Voltas Ltd. | VOLTAS | 1272 | 1284.9 | 1248.6 | 1271.4 | 1251.5 | -19.90 | -1.57 | 435188 | 54.46 | 1944.9 | 737.2 | 2026-05-27 13:24:59 |
| Waaree Energies Ltd. | WAAREEENER | 3096 | 3126.8 | 3040 | 3088.1 | 3047.9 | -40.20 | -1.30 | 712100 | 217.04 | 2026-05-27 13:19:59 | ||
| Welspun Corp Ltd. | WELCORP | 1319 | 1380 | 1319 | 1319 | 1365 | 46.00 | 3.49 | 837721 | 114.35 | 1380 | 177.65 | 2026-05-27 13:24:59 |
| Welspun Living Ltd. | WELSPUNLIV | 139.99 | 141.36 | 138.84 | 138.81 | 139.5 | 0.69 | 0.50 | 550598 | 7.68 | 212.95 | 62 | 2026-05-27 13:24:54 |
| Westlife Foodworld Ltd | WESTLIFE | 469.85 | 474.6 | 466.2 | 468.7 | 470.05 | 1.35 | 0.29 | 13945 | 0.66 | 1024.95 | 398.4 | 2026-05-27 13:24:54 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 856 | 863 | 847.35 | 855.1 | 851.5 | -3.60 | -0.42 | 131679 | 11.21 | 2449.7 | 756.85 | 2026-05-27 13:19:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1716 | 1762.7 | 1706 | 1700.2 | 1733.1 | 32.90 | 1.94 | 1289293 | 223.45 | 1868.8 | 145.15 | 2026-05-27 13:19:59 |
| Yes Bank Ltd. | YESBANK | 22.82 | 22.97 | 22.74 | 22.83 | 22.79 | -0.04 | -0.18 | 55528080 | 126.55 | 32.85 | 14.4 | 2026-05-27 13:24:58 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.7 | 92.71 | 83.18 | 82.78 | 91.43 | 8.65 | 10.45 | 71102237 | 650.09 | 292 | 68 | 2026-05-27 13:24:59 |
| Zensar Technologies Ltd. | ZENSARTECH | 487.75 | 498 | 485 | 487.75 | 489.2 | 1.45 | 0.30 | 156821 | 7.67 | 984.95 | 201.5 | 2026-05-27 13:24:58 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14890 | 14959 | 14704 | 14884 | 14747 | -137.00 | -0.92 | 13479 | 19.88 | 18250 | 8638.55 | 2026-05-27 13:19:50 |