Select Exchange & Index:
NIFTYMIDSMALL400
20345.15
updated on: 22-May-2026 [10:04]
Advances - 164 |
Declines - 285 |
Unchanged - 3
Overview
| Open | 20442.35 | Prev. Close | 20381.00 |
|---|---|---|---|
| Day High | 20446.45 | 52 Week High | 20886.30 |
| Day Low | 20334.30 | 52 Week Low | 17390.85 |
Chart
From: To:
Top Gainers
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1111.8 | 1105.9 | -5.90 | -0.53 |
| Aarti Industries Ltd. | 482.75 | 474 | -8.75 | -1.81 |
| Aavas Financiers Ltd. | 1374.8 | 1361 | -13.80 | -1.00 |
| Abbott India Ltd. | 27715 | 27355 | -360.00 | -1.30 |
| Aditya Birla Capital Ltd. | 349.4 | 348.1 | -1.30 | -0.37 |
| Aegis Logistics Ltd. | 727.85 | 726.7 | -1.15 | -0.16 |
| Aegis Vopak Terminals Ltd. | 205.05 | 203.41 | -1.64 | -0.80 |
| Aether Industries Ltd. | 1082.8 | 1061 | -21.80 | -2.01 |
| Affle 3i Ltd. | 1442.2 | 1440.9 | -1.30 | -0.09 |
| Ajanta Pharma Ltd. | 3149.2 | 3135.8 | -13.40 | -0.43 |
| Akums Drugs & Pharmaceuticals Ltd. | 521.35 | 519.6 | -1.75 | -0.34 |
| Alkem Laboratories Ltd. | 5501.5 | 5435.5 | -66.00 | -1.20 |
| Alkyl Amines Chemicals Ltd. | 1742.4 | 1727.1 | -15.30 | -0.88 |
| Allcargo Logistics Ltd. | 8.66 | 8.53 | -0.13 | -1.50 |
| Alok Industries Ltd. | 12.38 | 12.32 | -0.06 | -0.48 |
| Amara Raja Energy & Mobility Ltd. | 821.45 | 817.3 | -4.15 | -0.51 |
| Amber Enterprises India Ltd. | 7537 | 7474.5 | -62.50 | -0.83 |
| Anand Rathi Wealth Ltd. | 3595.6 | 3588.6 | -7.00 | -0.19 |
| Angel One Ltd. | 339.65 | 337.3 | -2.35 | -0.69 |
| APL Apollo Tubes Ltd. | 1860.6 | 1847.8 | -12.80 | -0.69 |
| Apollo Tyres Ltd. | 371.9 | 370.2 | -1.70 | -0.46 |
| Aptus Value Housing Finance India Ltd. | 265.1 | 260.2 | -4.90 | -1.85 |
| Archean Chemical Industries Ltd. | 521.85 | 519.15 | -2.70 | -0.52 |
| Atul Ltd. | 7057 | 7027 | -30.00 | -0.43 |
| Aurobindo Pharma Ltd. | 1546.7 | 1485.2 | -61.50 | -3.98 |
| Avanti Feeds Ltd. | 1297.5 | 1293.1 | -4.40 | -0.34 |
| AWL Agri Business Ltd. | 198.24 | 198.11 | -0.13 | -0.07 |
| Balaji Amines Ltd. | 1836.9 | 1800.7 | -36.20 | -1.97 |
| Balrampur Chini Mills Ltd. | 537.45 | 530.7 | -6.75 | -1.26 |
| Bandhan Bank Ltd. | 191.08 | 191.02 | -0.06 | -0.03 |
| Bank Of Maharashtra | 79.76 | 79.68 | -0.08 | -0.10 |
| BASF India Ltd. | 3583.3 | 3535 | -48.30 | -1.35 |
| Bata India Ltd. | 688.8 | 688.65 | -0.15 | -0.02 |
| Bayer CropScience Ltd. | 4323.4 | 4318.5 | -4.90 | -0.11 |
| Biocon Ltd. | 430.85 | 423.6 | -7.25 | -1.68 |
| Birla Corporation Ltd. | 1014.45 | 1000.9 | -13.55 | -1.34 |
| Birlasoft Ltd. | 321.35 | 319.75 | -1.60 | -0.50 |
| Blue Dart Express Ltd. | 4872.5 | 4864.5 | -8.00 | -0.16 |
| Bombay Burmah Trading Corporation Ltd. | 1523.6 | 1517 | -6.60 | -0.43 |
| Brainbees Solutions Ltd. | 234.09 | 232.12 | -1.97 | -0.84 |
| Brigade Enterprises Ltd. | 668.5 | 654.4 | -14.10 | -2.11 |
| BSE Ltd. | 4186.9 | 4163.4 | -23.50 | -0.56 |
| Campus Activewear Ltd. | 236.98 | 234.43 | -2.55 | -1.08 |
| Can Fin Homes Ltd. | 845.4 | 845.2 | -0.20 | -0.02 |
| Castrol India Ltd. | 182.24 | 182.01 | -0.23 | -0.13 |
| CE Info Systems Ltd. | 895.95 | 866.45 | -29.50 | -3.29 |
| Ceat Ltd. | 3180.4 | 3162.9 | -17.50 | -0.55 |
| Cello World Ltd. | 387.8 | 382.25 | -5.55 | -1.43 |
| Central Bank Of India | 33.92 | 32.07 | -1.85 | -5.45 |
| Central Depository Services (India) Ltd. | 1199.8 | 1197.2 | -2.60 | -0.22 |
| CESC Ltd. | 179.84 | 176.92 | -2.92 | -1.62 |
| CG Power and Industrial Solutions Ltd. | 864.9 | 861 | -3.90 | -0.45 |
| Chalet Hotels Ltd. | 801.4 | 790.85 | -10.55 | -1.32 |
| Chambal Fertilisers and Chemicals Ltd. | 446.45 | 445.6 | -0.85 | -0.19 |
| Choice International Ltd. | 674.55 | 673 | -1.55 | -0.23 |
| CIE Automotive India Ltd. | 462.8 | 460 | -2.80 | -0.61 |
| City Union Bank Ltd. | 252.15 | 251.75 | -0.40 | -0.16 |
| Clean Science And Technology Ltd. | 760.7 | 756.4 | -4.30 | -0.57 |
| Colgate-Palmolive (India) Ltd. | 2164.9 | 2145 | -19.90 | -0.92 |
| Computer Age Management Services Ltd. | 769.1 | 763.65 | -5.45 | -0.71 |
| Concord Biotech Ltd. | 1123.3 | 1121.3 | -2.00 | -0.18 |
| Container Corporation Of India Ltd. | 505.9 | 505.5 | -0.40 | -0.08 |
| Coromandel International Ltd. | 1882.7 | 1855.2 | -27.50 | -1.46 |
| CreditAccess Grameen Ltd. | 1289.1 | 1284.1 | -5.00 | -0.39 |
| CRISIL Ltd. | 4173.4 | 4104.3 | -69.10 | -1.66 |
| CSB Bank Ltd. | 364.05 | 360.75 | -3.30 | -0.91 |
| Cummins India Ltd. | 5390 | 5364 | -26.00 | -0.48 |
| Cyient Ltd. | 902.25 | 900.75 | -1.50 | -0.17 |
| DCM Shriram Ltd. | 1108.8 | 1105.6 | -3.20 | -0.29 |
| Delhivery Ltd. | 452.75 | 450.5 | -2.25 | -0.50 |
| Devyani International Ltd. | 114.64 | 114.38 | -0.26 | -0.23 |
| DOMS Industries Ltd. | 2239.4 | 2215.1 | -24.30 | -1.09 |
| Dr. Lal Pathlabs Ltd. | 1680.8 | 1647.2 | -33.60 | -2.00 |
| E.I.D. - Parry (India) Ltd. | 789.5 | 777.65 | -11.85 | -1.50 |
| EIH Ltd. | 319.5 | 318.75 | -0.75 | -0.23 |
| Elgi Equipments Ltd. | 567.4 | 564.4 | -3.00 | -0.53 |
| Emami Ltd. | 415.65 | 406.7 | -8.95 | -2.15 |
| Emcure Pharmaceuticals Ltd. | 1751.5 | 1736 | -15.50 | -0.88 |
| Engineers India Ltd. | 237.2 | 219.1 | -18.10 | -7.63 |
| EPL Ltd. | 214.65 | 213.25 | -1.40 | -0.65 |
| Equitas Small Finance Bank Ltd. | 68.96 | 67.16 | -1.80 | -2.61 |
| Eris Lifesciences Ltd. | 1385.9 | 1346.5 | -39.40 | -2.84 |
| Escorts Kubota Ltd. | 2904.1 | 2901 | -3.10 | -0.11 |
| Exide Industries Ltd. | 340.8 | 338.7 | -2.10 | -0.62 |
| FDC Ltd. | 362.4 | 360.6 | -1.80 | -0.50 |
| Fine Organic Industries Ltd. | 4607.3 | 4605.7 | -1.60 | -0.03 |
| Finolex Cables Ltd. | 1043.1 | 1038.45 | -4.65 | -0.45 |
| Five-Star Business Finance Ltd. | 445.1 | 443.55 | -1.55 | -0.35 |
| Fortis Healthcare Ltd. | 967.3 | 954.5 | -12.80 | -1.32 |
| FSN E-Commerce Ventures Ltd. | 274.5 | 274.25 | -0.25 | -0.09 |
| General Insurance Corporation of India | 388.25 | 384.6 | -3.65 | -0.94 |
| Gillette India Ltd. | 7655 | 7624 | -31.00 | -0.40 |
| Gland Pharma Ltd. | 2331 | 2323.6 | -7.40 | -0.32 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2320.7 | 2310 | -10.70 | -0.46 |
| Glenmark Pharmaceuticals Ltd. | 2393 | 2374 | -19.00 | -0.79 |
| Global Health Ltd. | 1240.2 | 1238.6 | -1.60 | -0.13 |
| GMM Pfaudler Ltd. | 855 | 816.85 | -38.15 | -4.46 |
| GMR Airports Ltd. | 96.87 | 95.7 | -1.17 | -1.21 |
| Go Digit General Insurance Ltd. | 309.85 | 307.85 | -2.00 | -0.65 |
| Godawari Power And Ispat Ltd. | 297.75 | 288.95 | -8.80 | -2.96 |
| Godrej Properties Ltd. | 1736.9 | 1716.3 | -20.60 | -1.19 |
| GR Infraprojects Ltd. | 945.85 | 936.6 | -9.25 | -0.98 |
| Graphite India Ltd. | 744.25 | 741.35 | -2.90 | -0.39 |
| Gravita India Ltd. | 1643.8 | 1626 | -17.80 | -1.08 |
| Grindwell Norton Ltd. | 1962.5 | 1950.4 | -12.10 | -0.62 |
| Gujarat Ambuja Exports Ltd. | 165.32 | 163.56 | -1.76 | -1.06 |
| Gujarat Fluorochemicals Ltd. | 3827.4 | 3805 | -22.40 | -0.59 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 522.2 | 515.1 | -7.10 | -1.36 |
| Gujarat Pipavav Port Ltd. | 153.67 | 152.72 | -0.95 | -0.62 |
| Happiest Minds Technologies Ltd. | 371.75 | 369.1 | -2.65 | -0.71 |
| Happy Forgings Ltd. | 1450 | 1390.7 | -59.30 | -4.09 |
| HEG Ltd. | 592.3 | 589.7 | -2.60 | -0.44 |
| Hero MotoCorp Ltd. | 4969.5 | 4964 | -5.50 | -0.11 |
| Hexaware Technologies Ltd. | 502.9 | 502.25 | -0.65 | -0.13 |
| Hindustan Copper Ltd. | 552.15 | 549 | -3.15 | -0.57 |
| Hitachi Energy India Ltd. | 36450 | 35910 | -540.00 | -1.48 |
| Home First Finance Company India Ltd. | 1072.4 | 1064.5 | -7.90 | -0.74 |
| Honeywell Automation India Ltd. | 34965 | 34815 | -150.00 | -0.43 |
| Housing & Urban Development Corporation Ltd. | 206.1 | 205.86 | -0.24 | -0.12 |
| IDBI Bank Ltd. | 72.9 | 72.68 | -0.22 | -0.30 |
| IIFL Finance Ltd. | 462.1 | 456.85 | -5.25 | -1.14 |
| Indegene Ltd. | 509.25 | 509.15 | -0.10 | -0.02 |
| Indiamart Intermesh Ltd. | 2030.2 | 2016.9 | -13.30 | -0.66 |
| Indian Energy Exchange Ltd. | 127.05 | 126.01 | -1.04 | -0.82 |
| Indian Overseas Bank | 33.77 | 33.51 | -0.26 | -0.77 |
| Indian Renewable Energy Development Agency Ltd. | 127.87 | 127.75 | -0.12 | -0.09 |
| Indigo Paints Ltd. | 991.6 | 985.65 | -5.95 | -0.60 |
| Indraprastha Gas Ltd. | 154.81 | 151.79 | -3.02 | -1.95 |
| Indus Towers Ltd. | 431.8 | 431.6 | -0.20 | -0.05 |
| Inox Wind Ltd. | 95 | 94.71 | -0.29 | -0.31 |
| Intellect Design Arena Ltd. | 696.4 | 688.85 | -7.55 | -1.08 |
| Inventurus Knowledge Solutions Ltd. | 1619.2 | 1582.5 | -36.70 | -2.27 |
| Ipca Laboratories Ltd. | 1637 | 1621.1 | -15.90 | -0.97 |
| IRB Infrastructure Developers Ltd. | 22.84 | 22.61 | -0.23 | -1.01 |
| Ircon International Ltd. | 142.15 | 141.29 | -0.86 | -0.60 |
| ITC Hotels Ltd. | 154.5 | 154.19 | -0.31 | -0.20 |
| Jai Balaji Industries Ltd. | 73.54 | 73 | -0.54 | -0.73 |
| JBM Auto Ltd. | 642.55 | 636.95 | -5.60 | -0.87 |
| Jindal Saw Ltd. | 219.08 | 216.3 | -2.78 | -1.27 |
| JK Cement Ltd. | 5546.5 | 5511.5 | -35.00 | -0.63 |
| JK Lakshmi Cement Ltd. | 619.8 | 612.4 | -7.40 | -1.19 |
| JK Paper Ltd. | 382.95 | 381.6 | -1.35 | -0.35 |
| JK Tyre & Industries Ltd. | 364.4 | 362.8 | -1.60 | -0.44 |
| JM Financial Ltd. | 129.65 | 128.12 | -1.53 | -1.18 |
| JSW Dulux Ltd. | 2902.3 | 2901 | -1.30 | -0.04 |
| Jubilant FoodWorks Ltd. | 435.65 | 430.5 | -5.15 | -1.18 |
| Jubilant Ingrevia Ltd. | 748.3 | 742.9 | -5.40 | -0.72 |
| Jupiter Wagons Ltd. | 276.3 | 276.2 | -0.10 | -0.04 |
| Just Dial Ltd. | 520.95 | 519.85 | -1.10 | -0.21 |
| Jyothy Labs Ltd. | 206.55 | 205.2 | -1.35 | -0.65 |
| Jyoti CNC Automation Ltd. | 668.95 | 666.85 | -2.10 | -0.31 |
| K.P.R. Mill Ltd. | 951.7 | 948.65 | -3.05 | -0.32 |
| KEC International Ltd. | 486.05 | 482.15 | -3.90 | -0.80 |
| KFin Technologies Ltd. | 831.5 | 822.15 | -9.35 | -1.12 |
| Kirloskar Brothers Ltd. | 1622.2 | 1607.8 | -14.40 | -0.89 |
| Kirloskar Oil Engines Ltd. | 1674.7 | 1663.4 | -11.30 | -0.67 |
| Krishna Institute of Medical Sciences Ltd | 769.15 | 766.5 | -2.65 | -0.34 |
| KSB Ltd. | 819.35 | 817.75 | -1.60 | -0.20 |
| L&T Finance Ltd. | 269.85 | 263.15 | -6.70 | -2.48 |
| L&T Technology Services Ltd. | 3587.3 | 3527 | -60.30 | -1.68 |
| Latent View Analytics Ltd. | 321.25 | 317.9 | -3.35 | -1.04 |
| Laurus Labs Ltd. | 1351 | 1337 | -14.00 | -1.04 |
| Laxmi Organic Industries Ltd. | 158.9 | 153.67 | -5.23 | -3.29 |
| Lemon Tree Hotels Ltd. | 112.03 | 111.97 | -0.06 | -0.05 |
| LIC Housing Finance Ltd. | 537.95 | 537.6 | -0.35 | -0.07 |
| Lloyds Metals & Energy Ltd. | 1714.1 | 1712 | -2.10 | -0.12 |
| Lodha Developers Ltd. | 883.75 | 878.75 | -5.00 | -0.57 |
| Mahanagar Gas Ltd. | 1053.8 | 1050 | -3.80 | -0.36 |
| Maharashtra Scooters Ltd. | 11652 | 11556 | -96.00 | -0.82 |
| Maharashtra Seamless Ltd. | 638.8 | 634.3 | -4.50 | -0.70 |
| Mahindra & Mahindra Financial Services Ltd. | 301.95 | 296.2 | -5.75 | -1.90 |
| Mahindra Holidays & Resorts India Ltd. | 219.32 | 217.1 | -2.22 | -1.01 |
| Manappuram Finance Ltd. | 322.4 | 321.6 | -0.80 | -0.25 |
| Mangalore Refinery And Petrochemicals Ltd. | 150.17 | 148.63 | -1.54 | -1.03 |
| Mankind Pharma Ltd. | 2514.1 | 2487.9 | -26.20 | -1.04 |
| Mastek Ltd. | 1642 | 1628.1 | -13.90 | -0.85 |
| Max Healthcare Institute Ltd. | 1091.1 | 1020.05 | -71.05 | -6.51 |
| Medplus Health Services Ltd. | 953.9 | 938.8 | -15.10 | -1.58 |
| Metro Brands Ltd. | 1108 | 1079.3 | -28.70 | -2.59 |
| Metropolis Healthcare Ltd. | 528.8 | 519.55 | -9.25 | -1.75 |
| Minda Corporation Ltd. | 536.85 | 535.65 | -1.20 | -0.22 |
| Motilal Oswal Financial Services Ltd. | 843.2 | 837.55 | -5.65 | -0.67 |
| Mphasis Ltd. | 2227.6 | 2223.2 | -4.40 | -0.20 |
| Multi Commodity Exchange Of India Ltd. | 3322.8 | 3272 | -50.80 | -1.53 |
| Muthoot Finance Ltd. | 3272.7 | 3251.9 | -20.80 | -0.64 |
| Narayana Hrudayalaya Ltd. | 1930.9 | 1888.7 | -42.20 | -2.19 |
| Natco Pharma Ltd. | 1174.3 | 1172.9 | -1.40 | -0.12 |
| National Aluminium Company Ltd. | 406.4 | 404.35 | -2.05 | -0.50 |
| Nava Ltd. | 608.25 | 602.9 | -5.35 | -0.88 |
| Navin Fluorine International Ltd. | 7118.5 | 7083 | -35.50 | -0.50 |
| NCC Ltd. | 147.27 | 145.64 | -1.63 | -1.11 |
| Network 18 Media & Investments Ltd. | 32.07 | 31.93 | -0.14 | -0.44 |
| NHPC Ltd. | 79 | 78.28 | -0.72 | -0.91 |
| Nippon Life India Asset Management Ltd. | 1078.8 | 1078.3 | -0.50 | -0.05 |
| NMDC Ltd. | 88.16 | 87.43 | -0.73 | -0.83 |
| NMDC Steel Ltd. | 44.37 | 43.93 | -0.44 | -0.99 |
| NTPC Green Energy Ltd. | 105.38 | 104.8 | -0.58 | -0.55 |
| Nuvama Wealth Management Ltd. | 1499 | 1475 | -24.00 | -1.60 |
| Nuvoco Vistas Corporation Ltd. | 328.95 | 324.7 | -4.25 | -1.29 |
| Oberoi Realty Ltd. | 1654.4 | 1639.1 | -15.30 | -0.92 |
| Oil India Ltd. | 503.5 | 502.1 | -1.40 | -0.28 |
| One97 Communications Ltd. | 1155.6 | 1112.3 | -43.30 | -3.75 |
| Onesource Specialty Pharma Ltd. | 1861.8 | 1852.2 | -9.60 | -0.52 |
| Oracle Financial Services Software Ltd. | 9730.5 | 9571.5 | -159.00 | -1.63 |
| PB Fintech Ltd. | 1819.3 | 1791.7 | -27.60 | -1.52 |
| PCBL Chemical Ltd. | 290.15 | 285.9 | -4.25 | -1.46 |
| Persistent Systems Ltd. | 5019 | 4966.5 | -52.50 | -1.05 |
| Piramal Pharma Ltd. | 176.08 | 174.76 | -1.32 | -0.75 |
| PNB Housing Finance Ltd. | 1055.9 | 1049.7 | -6.20 | -0.59 |
| Poonawalla Fincorp Ltd. | 396.3 | 395.45 | -0.85 | -0.21 |
| Praj Industries Ltd. | 390.45 | 386.55 | -3.90 | -1.00 |
| Premier Energies Ltd. | 1015.1 | 995.3 | -19.80 | -1.95 |
| Prestige Estates Projects Ltd. | 1385.6 | 1364.4 | -21.20 | -1.53 |
| Prism Johnson Ltd. | 117.83 | 117.65 | -0.18 | -0.15 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9660 | 9595 | -65.00 | -0.67 |
| PVR Inox Ltd. | 987.6 | 980.3 | -7.30 | -0.74 |
| Rail Vikas Nigam Ltd. | 270.75 | 268.45 | -2.30 | -0.85 |
| Railtel Corporation Of India Ltd. | 321.1 | 319.75 | -1.35 | -0.42 |
| Rainbow Children's Medicare Ltd. | 1344.8 | 1343.8 | -1.00 | -0.07 |
| Ramkrishna Forgings Ltd. | 566.2 | 555 | -11.20 | -1.98 |
| Raymond Lifestyle Ltd. | 726.65 | 715.65 | -11.00 | -1.51 |
| Reliance Power Ltd. | 27.26 | 27.05 | -0.21 | -0.77 |
| Restaurant Brands Asia Ltd. | 67.94 | 67.68 | -0.26 | -0.38 |
| RHI Magnesita India Ltd. | 398.8 | 397.65 | -1.15 | -0.29 |
| Rites Ltd. | 204.85 | 202.84 | -2.01 | -0.98 |
| Route Mobile Ltd. | 516.7 | 509.65 | -7.05 | -1.36 |
| RR Kabel Ltd. | 1945.2 | 1944 | -1.20 | -0.06 |
| Safari Industries (India) Ltd. | 1544.5 | 1537.8 | -6.70 | -0.43 |
| Sagility Ltd. | 41.43 | 41.29 | -0.14 | -0.34 |
| Sai Life Sciences Ltd. | 1138.1 | 1120.5 | -17.60 | -1.55 |
| Sammaan Capital Ltd. | 154.26 | 152.99 | -1.27 | -0.82 |
| Sanofi India Ltd. | 3191 | 3189.4 | -1.60 | -0.05 |
| Sapphire Foods India Ltd. | 182.41 | 180.38 | -2.03 | -1.11 |
| Saregama India Ltd. | 406.4 | 405 | -1.40 | -0.34 |
| SBFC Finance Ltd. | 91.4 | 90.9 | -0.50 | -0.55 |
| SBI Cards And Payment Services Ltd. | 620.2 | 617.6 | -2.60 | -0.42 |
| Shree Renuka Sugars Ltd. | 23.93 | 23.58 | -0.35 | -1.46 |
| SJVN Ltd. | 73.47 | 73.2 | -0.27 | -0.37 |
| SKF India Ltd. | 1699.4 | 1675.8 | -23.60 | -1.39 |
| Sobha Ltd. | 1390.1 | 1385 | -5.10 | -0.37 |
| Sonata Software Ltd. | 269.7 | 268.2 | -1.50 | -0.56 |
| Sun TV Network Ltd. | 518.75 | 485.6 | -33.15 | -6.39 |
| Sundaram Finance Ltd. | 4483.4 | 4453.4 | -30.00 | -0.67 |
| Sunteck Realty Ltd. | 285.95 | 284.35 | -1.60 | -0.56 |
| Syngene International Ltd. | 470.2 | 468.5 | -1.70 | -0.36 |
| Syrma SGS Technology Ltd. | 1024.65 | 1019.4 | -5.25 | -0.51 |
| Tamilnad Mercantile Bank Ltd. | 691.6 | 684.4 | -7.20 | -1.04 |
| Tanla Platforms Ltd. | 516.05 | 514.1 | -1.95 | -0.38 |
| Tata Chemicals Ltd. | 755.1 | 746.5 | -8.60 | -1.14 |
| Tata Elxsi Ltd. | 4217.7 | 4204 | -13.70 | -0.32 |
| Tata Investment Corporation Ltd. | 668.35 | 668 | -0.35 | -0.05 |
| Tata Technologies Ltd. | 664.1 | 663.85 | -0.25 | -0.04 |
| Tata Teleservices (Maharashtra) Ltd. | 42.18 | 42.15 | -0.03 | -0.07 |
| Tejas Networks Ltd. | 465.7 | 464 | -1.70 | -0.37 |
| The Great Eastern Shipping Company Ltd. | 1719.6 | 1687.9 | -31.70 | -1.84 |
| The Indian Hotels Company Ltd. | 657.4 | 654.75 | -2.65 | -0.40 |
| The New India Assurance Company Ltd. | 166.08 | 164.84 | -1.24 | -0.75 |
| The Phoenix Mills Ltd. | 1795.7 | 1780 | -15.70 | -0.87 |
| Thermax Ltd. | 4575 | 4518.8 | -56.20 | -1.23 |
| Timken India Ltd. | 3712.3 | 3697.9 | -14.40 | -0.39 |
| Trident Ltd. | 24.61 | 24.3 | -0.31 | -1.26 |
| Triveni Engineering & Industries Ltd. | 382.2 | 375.2 | -7.00 | -1.83 |
| UCO Bank | 24.82 | 24.74 | -0.08 | -0.32 |
| Ujjivan Small Finance Bank Ltd. | 52.9 | 52.66 | -0.24 | -0.45 |
| Union Bank Of India | 160.12 | 159.9 | -0.22 | -0.14 |
| United Breweries Ltd. | 1331 | 1324.5 | -6.50 | -0.49 |
| UNO Minda Ltd. | 1079.1 | 1076.2 | -2.90 | -0.27 |
| UPL Ltd. | 629 | 628.5 | -0.50 | -0.08 |
| Usha Martin Ltd. | 463.75 | 460.15 | -3.60 | -0.78 |
| Vardhman Textiles Ltd. | 619.65 | 615.9 | -3.75 | -0.61 |
| Varroc Engineering Ltd. | 568.2 | 560.65 | -7.55 | -1.33 |
| Vedant Fashions Ltd. | 422.2 | 421.55 | -0.65 | -0.15 |
| Vijaya Diagnostic Centre Ltd. | 1259.3 | 1238.9 | -20.40 | -1.62 |
| Vishal Mega Mart Ltd. | 123.33 | 122.7 | -0.63 | -0.51 |
| Voltas Ltd. | 1273.5 | 1265 | -8.50 | -0.67 |
| Waaree Energies Ltd. | 3056.6 | 3040.9 | -15.70 | -0.51 |
| Welspun Corp Ltd. | 1330.2 | 1281.8 | -48.40 | -3.64 |
| Welspun Living Ltd. | 145.5 | 138.43 | -7.07 | -4.86 |
| Westlife Foodworld Ltd | 468.1 | 467.65 | -0.45 | -0.10 |
| Whirlpool Of India Ltd. | 877.45 | 848 | -29.45 | -3.36 |
| Wockhardt Ltd. | 1599.8 | 1583 | -16.80 | -1.05 |
| Yes Bank Ltd. | 21.57 | 21.55 | -0.02 | -0.09 |
| Zee Entertainment Enterprises Ltd. | 83.42 | 81.98 | -1.44 | -1.73 |
| Zensar Technologies Ltd. | 489.85 | 489.8 | -0.05 | -0.01 |
Market Stats
Advances
164
Declines
285
Unchanged
3
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1110.6 | 1116.3 | 1103 | 1111.8 | 1105.9 | -5.90 | -0.53 | 37648 | 4.16 | 1318 | 395.1 | 2026-05-22 10:04:59 |
| 3M India Ltd. | 3MINDIA | 32500 | 32995 | 32475 | 32200 | 32520 | 320.00 | 0.99 | 2389 | 7.77 | 40856.5 | 21300.45 | 2026-05-22 10:04:58 |
| Aarti Industries Ltd. | AARTIIND | 482 | 482.05 | 473.6 | 482.75 | 474 | -8.75 | -1.81 | 145466 | 6.90 | 924.4 | 338.05 | 2026-05-22 10:04:58 |
| Aavas Financiers Ltd. | AAVAS | 1356.9 | 1372.8 | 1356 | 1374.8 | 1361 | -13.80 | -1.00 | 50145 | 6.82 | 2339.35 | 1060.4 | 2026-05-22 10:04:46 |
| Abbott India Ltd. | ABBOTINDIA | 27745 | 27825 | 27270 | 27715 | 27355 | -360.00 | -1.30 | 918 | 2.51 | 37000 | 17325 | 2026-05-22 10:04:59 |
| ACC Ltd. | ACC | 1362.8 | 1370.4 | 1360.1 | 1360.8 | 1361.9 | 1.10 | 0.08 | 24286 | 3.31 | 2844 | 1251.7 | 2026-05-22 10:04:55 |
| Action Construction Equipment Ltd. | ACE | 872 | 877.8 | 867.75 | 867.7 | 873 | 5.30 | 0.61 | 37481 | 3.27 | 1695 | 217.8 | 2026-05-22 10:04:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351 | 351 | 347.3 | 349.4 | 348.1 | -1.30 | -0.37 | 632858 | 22.03 | 375.95 | 105.3 | 2026-05-22 10:04:58 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.7 | 68.25 | 65.7 | 66.76 | 67.01 | 0.25 | 0.37 | 1732235 | 11.61 | 364.4 | 53.51 | 2026-05-22 10:04:58 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 103.52 | 104.74 | 103.46 | 103.4 | 103.46 | 0.06 | 0.06 | 129523 | 1.34 | 2026-05-22 10:04:59 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1268.4 | 1268.4 | 1251.8 | 1254.7 | 1256.8 | 2.10 | 0.17 | 23370 | 2.94 | 3140 | 588 | 2026-05-22 10:04:58 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1025.7 | 1025.7 | 1011 | 1021.5 | 1021.5 | 0.00 | 0.00 | 15480 | 1.58 | 1123.5 | 307 | 2026-05-22 10:04:58 |
| Aegis Logistics Ltd. | AEGISLOG | 725.55 | 732.1 | 723.65 | 727.85 | 726.7 | -1.15 | -0.16 | 44864 | 3.26 | 1015.55 | 246.6 | 2026-05-22 10:04:59 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 205.25 | 206.68 | 202.92 | 205.05 | 203.41 | -1.64 | -0.80 | 40768 | 0.83 | 2026-05-22 10:04:59 | ||
| Aether Industries Ltd. | AETHER | 1082.8 | 1085 | 1060 | 1082.8 | 1061 | -21.80 | -2.01 | 36034 | 3.82 | 1275.1 | 725 | 2026-05-22 10:04:58 |
| Afcons Infrastructure Ltd. | AFCONS | 301.15 | 302.95 | 300.2 | 301.15 | 301.15 | 0.00 | 0.00 | 116790 | 3.52 | 2026-05-22 10:04:59 | ||
| Affle 3i Ltd. | AFFLE | 1464.7 | 1472.5 | 1436.1 | 1442.2 | 1440.9 | -1.30 | -0.09 | 50735 | 7.31 | 2185.9 | 866.5 | 2026-05-22 10:04:59 |
| AIA Engineering Ltd. | AIAENG | 3981 | 4043.9 | 3973.3 | 3995.4 | 4004.2 | 8.80 | 0.22 | 13325 | 5.34 | 4949.95 | 2383.5 | 2026-05-22 10:04:59 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3151 | 3164.6 | 3125.6 | 3149.2 | 3135.8 | -13.40 | -0.43 | 8378 | 2.63 | 3485 | 1111.6 | 2026-05-22 10:04:54 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 523.5 | 525.45 | 516.6 | 521.35 | 519.6 | -1.75 | -0.34 | 29865 | 1.55 | 2026-05-22 10:04:59 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 754.5 | 758.05 | 743.65 | 748.9 | 750 | 1.10 | 0.15 | 10734 | 0.81 | 1303.9 | 462.3 | 2026-05-22 10:04:59 |
| Alkem Laboratories Ltd. | ALKEM | 5530 | 5530 | 5409.5 | 5501.5 | 5435.5 | -66.00 | -1.20 | 20302 | 11.04 | 6439.9 | 2855 | 2026-05-22 10:04:58 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1752 | 1757.9 | 1725 | 1742.4 | 1727.1 | -15.30 | -0.88 | 13356 | 2.31 | 3199 | 1212 | 2026-05-22 10:04:59 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.68 | 8.73 | 8.53 | 8.66 | 8.53 | -0.13 | -1.50 | 845276 | 0.72 | 495 | 7.11 | 2026-05-22 10:04:58 |
| Alok Industries Ltd. | ALOKINDS | 12.38 | 12.42 | 12.31 | 12.38 | 12.32 | -0.06 | -0.48 | 1556099 | 1.92 | 39.05 | 10.1 | 2026-05-22 10:04:59 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 822.95 | 826.75 | 814.3 | 821.45 | 817.3 | -4.15 | -0.51 | 70664 | 5.78 | 1775.95 | 479.15 | 2026-05-22 10:04:59 |
| Amber Enterprises India Ltd. | AMBER | 7545 | 7631 | 7470 | 7537 | 7474.5 | -62.50 | -0.83 | 197027 | 147.27 | 8974 | 1762.5 | 2026-05-22 10:04:59 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3598 | 3599.9 | 3575 | 3595.6 | 3588.6 | -7.00 | -0.19 | 11676 | 4.19 | 4646 | 639.5 | 2026-05-22 10:04:59 |
| Angel One Ltd. | ANGELONE | 341.95 | 345.65 | 337 | 339.65 | 337.3 | -2.35 | -0.69 | 4558043 | 153.74 | 3896 | 208.63 | 2026-05-22 10:04:58 |
| Anupam Rasayan India Ltd. | ANURAS | 1387 | 1387.4 | 1377.8 | 1374.2 | 1383.3 | 9.10 | 0.66 | 47849 | 6.62 | 1415 | 570 | 2026-05-22 10:04:53 |
| Apar Industries Ltd. | APARINDS | 12910 | 13149 | 12820 | 12855 | 13000 | 145.00 | 1.13 | 26542 | 34.50 | 13149 | 1153 | 2026-05-22 10:04:58 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1863.8 | 1873.5 | 1845.2 | 1860.6 | 1847.8 | -12.80 | -0.69 | 48535 | 8.97 | 2301.4 | 941 | 2026-05-22 10:04:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 374.1 | 374.45 | 368.85 | 371.9 | 370.2 | -1.70 | -0.46 | 208709 | 7.73 | 584.9 | 225.45 | 2026-05-22 10:04:58 |
| Aptus Value Housing Finance India Ltd. | APTUS | 265.1 | 265.3 | 259.65 | 265.1 | 260.2 | -4.90 | -1.85 | 111033 | 2.89 | 401.65 | 193.03 | 2026-05-22 10:04:58 |
| Archean Chemical Industries Ltd. | ACI | 523.95 | 523.95 | 518 | 521.85 | 519.15 | -2.70 | -0.52 | 7677 | 0.40 | 837.7 | 408.35 | 2026-05-22 10:04:58 |
| Asahi India Glass Ltd. | ASAHIINDIA | 854 | 860.65 | 852.1 | 852.7 | 853.1 | 0.40 | 0.05 | 12263 | 1.05 | 1074 | 419.65 | 2026-05-22 10:04:52 |
| Ashok Leyland Ltd. | ASHOKLEY | 155 | 155.46 | 154.05 | 154.48 | 154.6 | 0.12 | 0.08 | 2694763 | 41.66 | 264.65 | 114.96 | 2026-05-22 10:04:59 |
| Aster DM Healthcare Ltd. | ASTERDM | 760.05 | 767 | 757 | 759.25 | 765.45 | 6.20 | 0.82 | 72365 | 5.54 | 776.55 | 200.6 | 2026-05-22 10:04:59 |
| Astral Ltd. | ASTRAL | 1481.8 | 1506.8 | 1481 | 1480 | 1504.8 | 24.80 | 1.68 | 122633 | 18.45 | 2454 | 1232.3 | 2026-05-22 10:04:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8589.5 | 8661.5 | 8562 | 8589.5 | 8592 | 2.50 | 0.03 | 744 | 0.64 | 10691 | 2911 | 2026-05-22 10:04:16 |
| Atul Ltd. | ATUL | 7071 | 7080 | 7010 | 7057 | 7027 | -30.00 | -0.43 | 1991 | 1.40 | 9812.9 | 4752 | 2026-05-22 10:04:59 |
| AU Small Finance Bank Ltd. | AUBANK | 964.4 | 977 | 961.4 | 958.7 | 975.6 | 16.90 | 1.76 | 223878 | 21.84 | 1079.55 | 478.35 | 2026-05-22 10:04:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1520 | 1520 | 1476.2 | 1546.7 | 1485.2 | -61.50 | -3.98 | 817301 | 121.39 | 1592 | 397.2 | 2026-05-22 10:04:59 |
| Authum Investment & Infrastructure Ltd. | AIIL | 531.95 | 533.95 | 525.25 | 527.2 | 528.05 | 0.85 | 0.16 | 64236 | 3.39 | 2026-05-22 10:04:59 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1300.8 | 1310 | 1273.3 | 1297.5 | 1293.1 | -4.40 | -0.34 | 109424 | 14.15 | 1593.8 | 321.1 | 2026-05-22 10:04:59 |
| AWL Agri Business Ltd. | AWL | 199.89 | 199.89 | 197.65 | 198.24 | 198.11 | -0.13 | -0.07 | 155448 | 3.08 | 841.7 | 171.19 | 2026-05-22 10:04:59 |
| Balaji Amines Ltd. | BALAMINES | 1826.9 | 1826.9 | 1765.1 | 1836.9 | 1800.7 | -36.20 | -1.97 | 111438 | 20.07 | 3844 | 968.1 | 2026-05-22 10:04:58 |
| Balkrishna Industries Ltd. | BALKRISIND | 2211 | 2217 | 2203.6 | 2205.4 | 2209.2 | 3.80 | 0.17 | 6991 | 1.54 | 3375 | 1796.3 | 2026-05-22 10:04:59 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 538.1 | 541.7 | 529.8 | 537.45 | 530.7 | -6.75 | -1.26 | 176611 | 9.37 | 691.8 | 307.3 | 2026-05-22 10:04:59 |
| Bandhan Bank Ltd. | BANDHANBNK | 191.08 | 192.63 | 190.42 | 191.08 | 191.02 | -0.06 | -0.03 | 617172 | 11.79 | 314.8 | 128.16 | 2026-05-22 10:04:59 |
| Bank Of India | BANKINDIA | 139.5 | 140.2 | 139.1 | 139.23 | 139.45 | 0.22 | 0.16 | 1318065 | 18.38 | 178.36 | 45.85 | 2026-05-22 10:04:59 |
| Bank Of Maharashtra | MAHABANK | 79.5 | 80.04 | 79.31 | 79.76 | 79.68 | -0.08 | -0.10 | 3623260 | 28.87 | 85.9 | 16.9 | 2026-05-22 10:04:55 |
| BASF India Ltd. | BASF | 3583.2 | 3596 | 3520.8 | 3583.3 | 3535 | -48.30 | -1.35 | 6434 | 2.27 | 8750 | 2193 | 2026-05-22 10:04:59 |
| Bata India Ltd. | BATAINDIA | 689.85 | 695.7 | 687.85 | 688.8 | 688.65 | -0.15 | -0.02 | 12559 | 0.86 | 1989 | 605 | 2026-05-22 10:04:52 |
| Bayer CropScience Ltd. | BAYERCROP | 4345 | 4350 | 4306 | 4323.4 | 4318.5 | -4.90 | -0.11 | 1946 | 0.84 | 7196.85 | 3920.45 | 2026-05-22 10:04:47 |
| BEML Ltd. | BEML | 1842 | 1858 | 1823.7 | 1841.5 | 1852.9 | 11.40 | 0.62 | 36303 | 6.73 | 5488 | 1128 | 2026-05-22 10:04:59 |
| Bharat Dynamics Ltd. | BDL | 1309.7 | 1314 | 1298.6 | 1303.8 | 1311.9 | 8.10 | 0.62 | 161611 | 21.20 | 2958 | 785.75 | 2026-05-22 10:04:58 |
| Bharat Forge Ltd. | BHARATFORG | 1900 | 1916.9 | 1899 | 1898.8 | 1905.9 | 7.10 | 0.37 | 79960 | 15.24 | 2044 | 677.35 | 2026-05-22 10:04:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 408.5 | 413.55 | 408.05 | 408.15 | 409.55 | 1.40 | 0.34 | 1939096 | 79.42 | 417.9 | 51.35 | 2026-05-22 10:04:58 |
| Bikaji Foods International Ltd. | BIKAJI | 675 | 677 | 661.05 | 664.45 | 665.15 | 0.70 | 0.11 | 82583 | 5.49 | 1007.95 | 303 | 2026-05-22 10:04:59 |
| Biocon Ltd. | BIOCON | 433 | 433.2 | 421.75 | 430.85 | 423.6 | -7.25 | -1.68 | 826878 | 35.03 | 436.9 | 191.55 | 2026-05-22 10:04:58 |
| Birla Corporation Ltd. | BIRLACORPN | 1014.45 | 1014.45 | 999.15 | 1014.45 | 1000.9 | -13.55 | -1.34 | 9299 | 0.93 | 1802 | 769.6 | 2026-05-22 10:04:53 |
| Birlasoft Ltd. | BSOFT | 323 | 324.35 | 318.2 | 321.35 | 319.75 | -1.60 | -0.50 | 135629 | 4.34 | 861.85 | 250.25 | 2026-05-22 10:04:59 |
| BLS International Services Ltd. | BLS | 269.8 | 274.9 | 265.65 | 268.65 | 270.7 | 2.05 | 0.76 | 602542 | 16.31 | 521.8 | 110.075 | 2026-05-22 10:04:58 |
| Blue Dart Express Ltd. | BLUEDART | 4872 | 4887 | 4860 | 4872.5 | 4864.5 | -8.00 | -0.16 | 1169 | 0.57 | 9640 | 4683 | 2026-05-22 10:04:59 |
| Blue Jet Healthcare Ltd. | BLUEJET | 441.2 | 453.45 | 440 | 439.95 | 440.6 | 0.65 | 0.15 | 56363 | 2.48 | 2026-05-22 10:04:59 | ||
| Blue Star Ltd. | BLUESTARCO | 1666.9 | 1674.8 | 1657 | 1662.5 | 1665 | 2.50 | 0.15 | 20282 | 3.38 | 2417 | 493.5 | 2026-05-22 10:04:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1528.8 | 1533.8 | 1515 | 1523.6 | 1517 | -6.60 | -0.43 | 4563 | 0.69 | 2975 | 781.05 | 2026-05-22 10:04:59 |
| Borosil Renewables Ltd. | BORORENEW | 514.95 | 518.45 | 511.8 | 511.9 | 513.1 | 1.20 | 0.23 | 57817 | 2.97 | 721 | 374.4 | 2026-05-22 10:04:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 236.45 | 238.7 | 232.1 | 234.09 | 232.12 | -1.97 | -0.84 | 630905 | 14.64 | 2026-05-22 10:04:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 674 | 674 | 653.15 | 668.5 | 654.4 | -14.10 | -2.11 | 77753 | 5.09 | 1453.1 | 430.7 | 2026-05-22 10:04:58 |
| BSE Ltd. | BSE | 4200 | 4215 | 4151.5 | 4186.9 | 4163.4 | -23.50 | -0.56 | 673173 | 280.27 | 7588 | 406.2 | 2026-05-22 10:04:59 |
| Campus Activewear Ltd. | CAMPUS | 236.98 | 236.98 | 233.83 | 236.98 | 234.43 | -2.55 | -1.08 | 11597 | 0.27 | 639.3 | 210 | 2026-05-22 10:04:41 |
| Can Fin Homes Ltd. | CANFINHOME | 853.5 | 853.5 | 838.6 | 845.4 | 845.2 | -0.20 | -0.02 | 25256 | 2.13 | 964.9 | 452 | 2026-05-22 10:04:59 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2025.9 | 2043.9 | 2013 | 2025.9 | 2033.7 | 7.80 | 0.39 | 14822 | 3.01 | 2641 | 575 | 2026-05-22 10:04:59 |
| Capri Global Capital Ltd. | CGCL | 185.37 | 186.59 | 183.96 | 185.37 | 185.75 | 0.38 | 0.20 | 485651 | 9.02 | 1049 | 150.51 | 2026-05-22 10:04:59 |
| Carborundum Universal Ltd. | CARBORUNIV | 1067 | 1085 | 1064 | 1062.4 | 1079.3 | 16.90 | 1.59 | 34183 | 3.69 | 1841.15 | 735.2 | 2026-05-22 10:04:59 |
| Castrol India Ltd. | CASTROLIND | 182.9 | 182.9 | 182 | 182.24 | 182.01 | -0.23 | -0.13 | 114573 | 2.09 | 284.4 | 107.4 | 2026-05-22 10:04:59 |
| CCL Products (India) Ltd. | CCL | 1112 | 1134 | 1107 | 1107.6 | 1128 | 20.40 | 1.84 | 86538 | 9.76 | 1217.5 | 412.1 | 2026-05-22 10:04:59 |
| CE Info Systems Ltd. | MAPMYINDIA | 897 | 899 | 864 | 895.95 | 866.45 | -29.50 | -3.29 | 114937 | 9.96 | 2747.85 | 795 | 2026-05-22 10:04:56 |
| Ceat Ltd. | CEATLTD | 3200 | 3206.6 | 3158 | 3180.4 | 3162.9 | -17.50 | -0.55 | 20209 | 6.39 | 4438 | 1324.2 | 2026-05-22 10:04:58 |
| Cello World Ltd. | CELLO | 387.8 | 389.75 | 382 | 387.8 | 382.25 | -5.55 | -1.43 | 34473 | 1.32 | 2026-05-22 10:04:59 | ||
| Central Bank Of India | CENTRALBK | 32.3 | 32.3 | 31.83 | 33.92 | 32.07 | -1.85 | -5.45 | 26022912 | 83.46 | 76.9 | 17.65 | 2026-05-22 10:04:58 |
| Central Depository Services (India) Ltd. | CDSL | 1204 | 1206 | 1197 | 1199.8 | 1197.2 | -2.60 | -0.22 | 286762 | 34.33 | 2989 | 880.9 | 2026-05-22 10:04:58 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 774.8 | 774.9 | 760.75 | 766.5 | 766.75 | 0.25 | 0.03 | 13550 | 1.04 | 935 | 436 | 2026-05-22 10:04:59 |
| Cera Sanitaryware Ltd. | CERA | 5799.5 | 5818 | 5760.5 | 5788 | 5797.5 | 9.50 | 0.16 | 1118 | 0.65 | 10789.95 | 4461.1 | 2026-05-22 10:04:59 |
| CESC Ltd. | CESC | 179.95 | 180 | 176.51 | 179.84 | 176.92 | -2.92 | -1.62 | 440463 | 7.79 | 212.49 | 62.1 | 2026-05-22 10:04:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 866.9 | 866.9 | 860.35 | 864.9 | 861 | -3.90 | -0.45 | 219675 | 18.91 | 886.8 | 212.1 | 2026-05-22 10:04:59 |
| Chalet Hotels Ltd. | CHALET | 801.4 | 801.4 | 789 | 801.4 | 790.85 | -10.55 | -1.32 | 6730 | 0.53 | 1082 | 303.95 | 2026-05-22 10:04:30 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 446.45 | 450.9 | 445.25 | 446.45 | 445.6 | -0.85 | -0.19 | 125129 | 5.58 | 742.2 | 248.4 | 2026-05-22 10:04:58 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 227.95 | 241.8 | 226 | 226.98 | 236.29 | 9.31 | 4.10 | 135246 | 3.20 | 633.9 | 211.03 | 2026-05-22 10:04:59 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1012.9 | 1023.7 | 1011.9 | 1011.5 | 1017 | 5.50 | 0.54 | 130562 | 13.28 | 1275 | 186.6 | 2026-05-22 10:04:59 |
| Choice International Ltd. | CHOICEIN | 675.4 | 675.4 | 669.2 | 674.55 | 673 | -1.55 | -0.23 | 56211 | 3.78 | 860.5 | 211.5 | 2026-05-22 10:04:58 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1615 | 1622.9 | 1596.2 | 1606.1 | 1606.8 | 0.70 | 0.04 | 7958 | 1.28 | 2231.6 | 511.3 | 2026-05-22 10:04:53 |
| CIE Automotive India Ltd. | CIEINDIA | 467.9 | 467.9 | 457.25 | 462.8 | 460 | -2.80 | -0.61 | 84008 | 3.86 | 622.4 | 250.45 | 2026-05-22 10:04:59 |
| City Union Bank Ltd. | CUB | 251.1 | 254.6 | 250.25 | 252.15 | 251.75 | -0.40 | -0.16 | 153349 | 3.86 | 324.1 | 119.5 | 2026-05-22 10:04:59 |
| Clean Science And Technology Ltd. | CLEAN | 756 | 762.6 | 753.6 | 760.7 | 756.4 | -4.30 | -0.57 | 17757 | 1.34 | 1980 | 652 | 2026-05-22 10:04:53 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1535 | 1548.2 | 1526.5 | 1531 | 1537.5 | 6.50 | 0.42 | 223924 | 34.43 | 2979.45 | 329.1 | 2026-05-22 10:04:58 |
| Coforge Ltd. | COFORGE | 1378 | 1394.5 | 1374.1 | 1377 | 1379.7 | 2.70 | 0.20 | 613839 | 84.69 | 10026.8 | 1008.1 | 2026-05-22 10:04:59 |
| Cohance Lifesciences Ltd. | COHANCE | 424 | 424 | 416.6 | 419.9 | 422.05 | 2.15 | 0.51 | 182621 | 7.71 | 1360 | 266.7 | 2026-05-22 10:04:57 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2169.3 | 2169.3 | 2130.5 | 2164.9 | 2145 | -19.90 | -0.92 | 43606 | 9.35 | 3890 | 1434.6 | 2026-05-22 10:04:59 |
| Computer Age Management Services Ltd. | CAMS | 769.1 | 771.1 | 759.4 | 769.1 | 763.65 | -5.45 | -0.71 | 148872 | 11.37 | 5367.5 | 611.4 | 2026-05-22 10:04:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1129 | 1136.1 | 1116.1 | 1123.3 | 1121.3 | -2.00 | -0.18 | 7985 | 0.90 | 2026-05-22 10:04:59 | ||
| Container Corporation Of India Ltd. | CONCOR | 507.45 | 511.15 | 505 | 505.9 | 505.5 | -0.40 | -0.08 | 131735 | 6.66 | 1180 | 421.45 | 2026-05-22 10:04:58 |
| Coromandel International Ltd. | COROMANDEL | 1877 | 1889 | 1845 | 1882.7 | 1855.2 | -27.50 | -1.46 | 68627 | 12.73 | 2718.9 | 838 | 2026-05-22 10:04:59 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8543 | 8642 | 8425 | 8543 | 8620.5 | 77.50 | 0.91 | 8520 | 7.34 | 9738 | 2502.3 | 2026-05-22 10:04:54 |
| CreditAccess Grameen Ltd. | CREDITACC | 1284.3 | 1299.2 | 1280 | 1289.1 | 1284.1 | -5.00 | -0.39 | 23939 | 3.07 | 1790.75 | 750.2 | 2026-05-22 10:04:58 |
| CRISIL Ltd. | CRISIL | 4181.3 | 4181.5 | 4103 | 4173.4 | 4104.3 | -69.10 | -1.66 | 6594 | 2.71 | 6950 | 2725 | 2026-05-22 10:04:58 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 292.3 | 294.9 | 291 | 291.85 | 293.25 | 1.40 | 0.48 | 449751 | 13.19 | 484 | 217.4 | 2026-05-22 10:04:59 |
| CSB Bank Ltd. | CSBBANK | 365 | 365.2 | 360.4 | 364.05 | 360.75 | -3.30 | -0.91 | 34930 | 1.26 | 574.4 | 198 | 2026-05-22 10:04:59 |
| Cummins India Ltd. | CUMMINSIND | 5375 | 5419 | 5350 | 5390 | 5364 | -26.00 | -0.48 | 24790 | 13.30 | 5470.5 | 1103.8 | 2026-05-22 10:04:58 |
| Cyient Ltd. | CYIENT | 903.95 | 908.4 | 890.55 | 902.25 | 900.75 | -1.50 | -0.17 | 73349 | 6.61 | 2381 | 723.8 | 2026-05-22 10:04:59 |
| Dalmia Bharat Ltd. | DALBHARAT | 1786 | 1807 | 1767.2 | 1747.8 | 1780.9 | 33.10 | 1.89 | 272727 | 48.57 | 2488.9 | 1476.05 | 2026-05-22 10:04:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3955 | 4072 | 3955 | 3934.5 | 4064.3 | 129.80 | 3.30 | 389521 | 158.31 | 4303 | 816.1 | 2026-05-22 10:04:59 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1128.7 | 1128.7 | 1104.9 | 1108.8 | 1105.6 | -3.20 | -0.29 | 9123 | 1.01 | 1502.3 | 730.2 | 2026-05-22 10:04:58 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1395 | 1417.8 | 1386.9 | 1383.7 | 1410 | 26.30 | 1.90 | 195116 | 27.51 | 1778.6 | 461 | 2026-05-22 10:04:59 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1803.7 | 1804.6 | 1780.9 | 1785.3 | 1796.2 | 10.90 | 0.61 | 16737 | 3.01 | 3169 | 1280 | 2026-05-22 10:04:57 |
| Delhivery Ltd. | DELHIVERY | 452.95 | 456.6 | 448.85 | 452.75 | 450.5 | -2.25 | -0.50 | 286505 | 12.91 | 621.95 | 236.53 | 2026-05-22 10:04:57 |
| Devyani International Ltd. | DEVYANI | 114.64 | 115.3 | 114.19 | 114.64 | 114.38 | -0.26 | -0.23 | 93912 | 1.07 | 227.5 | 91.55 | 2026-05-22 10:04:57 |
| Dixon Technologies (India) Ltd. | DIXON | 11285 | 11860 | 11261 | 11258 | 11710 | 452.00 | 4.01 | 580390 | 679.64 | 19148.9 | 2553 | 2026-05-22 10:04:59 |
| DOMS Industries Ltd. | DOMS | 2243.8 | 2254.7 | 2206.4 | 2239.4 | 2215.1 | -24.30 | -1.09 | 8571 | 1.90 | 2026-05-22 10:04:59 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1670 | 1680.8 | 1645 | 1680.8 | 1647.2 | -33.60 | -2.00 | 47640 | 7.85 | 3653.95 | 1272.6 | 2026-05-22 10:04:56 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 789 | 791.85 | 775.2 | 789.5 | 777.65 | -11.85 | -1.50 | 42718 | 3.32 | 1246.8 | 433.2 | 2026-05-22 10:04:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.98 | 8.06 | 7.95 | 7.98 | 8 | 0.02 | 0.25 | 1661467 | 1.33 | 73.5 | 5.77 | 2026-05-22 10:04:56 |
| eClerx Services Ltd. | ECLERX | 1544.9 | 1549 | 1529.1 | 1537 | 1547.5 | 10.50 | 0.68 | 29487 | 4.56 | 4995 | 1221 | 2026-05-22 10:04:56 |
| EIH Ltd. | EIHOTEL | 321.05 | 321.1 | 317.75 | 319.5 | 318.75 | -0.75 | -0.23 | 14309 | 0.46 | 502.2 | 150.35 | 2026-05-22 10:04:57 |
| Elecon Engineering Company Ltd. | ELECON | 509.9 | 539.5 | 508 | 504.15 | 532.4 | 28.25 | 5.60 | 1517102 | 80.77 | 1409 | 317.4 | 2026-05-22 10:04:59 |
| Elgi Equipments Ltd. | ELGIEQUIP | 567.4 | 568.15 | 564 | 567.4 | 564.4 | -3.00 | -0.53 | 33287 | 1.88 | 798.95 | 357.95 | 2026-05-22 10:04:56 |
| Emami Ltd. | EMAMILTD | 414.45 | 414.6 | 405 | 415.65 | 406.7 | -8.95 | -2.15 | 177870 | 7.23 | 860 | 340.55 | 2026-05-22 10:04:56 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1730 | 1752.7 | 1730 | 1751.5 | 1736 | -15.50 | -0.88 | 16200 | 2.81 | 2026-05-22 10:04:57 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 262.1 | 266.1 | 259.5 | 261.25 | 262.75 | 1.50 | 0.57 | 482931 | 12.69 | 2026-05-22 09:59:57 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2639.9 | 2655 | 2620 | 2623 | 2644.7 | 21.70 | 0.83 | 18672 | 4.94 | 3079.9 | 1179 | 2026-05-22 10:04:55 |
| Engineers India Ltd. | ENGINERSIN | 220.95 | 223.75 | 213 | 237.2 | 219.1 | -18.10 | -7.63 | 9164498 | 200.79 | 303.9 | 62.4 | 2026-05-22 10:04:59 |
| EPL Ltd. | EPL | 216.35 | 217.4 | 212.71 | 214.65 | 213.25 | -1.40 | -0.65 | 56042 | 1.20 | 289.9 | 147 | 2026-05-22 10:04:57 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.62 | 68.62 | 67.11 | 68.96 | 67.16 | -1.80 | -2.61 | 456072 | 3.06 | 116.5 | 42.85 | 2026-05-22 10:04:56 |
| Eris Lifesciences Ltd. | ERIS | 1394 | 1397.9 | 1345.2 | 1385.9 | 1346.5 | -39.40 | -2.84 | 55329 | 7.45 | 1910 | 551.3 | 2026-05-22 10:04:57 |
| Escorts Kubota Ltd. | ESCORTS | 2920 | 2920 | 2893.2 | 2904.1 | 2901 | -3.10 | -0.11 | 16788 | 4.87 | 4420 | 1645 | 2026-05-22 10:04:57 |
| Exide Industries Ltd. | EXIDEIND | 341 | 342.6 | 338.1 | 340.8 | 338.7 | -2.10 | -0.62 | 305776 | 10.36 | 620.35 | 152.7 | 2026-05-22 10:04:57 |
| FDC Ltd. | FDC | 368.9 | 368.9 | 360.05 | 362.4 | 360.6 | -1.80 | -0.50 | 50608 | 1.82 | 658.85 | 245.25 | 2026-05-22 10:04:51 |
| Fine Organic Industries Ltd. | FINEORG | 4608 | 4750 | 4503 | 4607.3 | 4605.7 | -1.60 | -0.03 | 6666 | 3.07 | 7328.75 | 3407 | 2026-05-22 10:04:58 |
| Finolex Cables Ltd. | FINCABLES | 1053.85 | 1053.85 | 1036.15 | 1043.1 | 1038.45 | -4.65 | -0.45 | 45683 | 4.74 | 1700 | 424.8 | 2026-05-22 10:04:58 |
| Finolex Industries Ltd. | FINPIPE | 170.79 | 172.75 | 168.99 | 169.16 | 171.82 | 2.66 | 1.57 | 124628 | 2.14 | 355.9 | 121.5 | 2026-05-22 10:04:58 |
| Firstsource Solutions Ltd. | FSL | 254.2 | 259.4 | 251 | 253.77 | 257.81 | 4.04 | 1.59 | 827462 | 21.33 | 422.3 | 96.25 | 2026-05-22 10:04:57 |
| Five-Star Business Finance Ltd. | FIVESTAR | 446 | 446 | 441.15 | 445.1 | 443.55 | -1.55 | -0.35 | 56871 | 2.52 | 943.75 | 338.15 | 2026-05-22 10:04:59 |
| Fortis Healthcare Ltd. | FORTIS | 971.95 | 975 | 949.2 | 967.3 | 954.5 | -12.80 | -1.32 | 274480 | 26.20 | 1104.3 | 245.5 | 2026-05-22 10:04:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 283.5 | 285.6 | 271.75 | 274.5 | 274.25 | -0.25 | -0.09 | 13254111 | 363.49 | 285.6 | 114.25 | 2026-05-22 10:04:59 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2697.4 | 2715 | 2674.5 | 2690.6 | 2707.3 | 16.70 | 0.62 | 271348 | 73.46 | 3538.4 | 252.25 | 2026-05-22 10:04:56 |
| GE Vernova T&D India Ltd. | GVT&D | 4810 | 4879 | 4764 | 4794.6 | 4839.3 | 44.70 | 0.93 | 149522 | 72.36 | 4962.4 | 98.55 | 2026-05-22 10:04:58 |
| General Insurance Corporation of India | GICRE | 386.5 | 389.45 | 383.75 | 388.25 | 384.6 | -3.65 | -0.94 | 76178 | 2.93 | 525.5 | 117.4 | 2026-05-22 10:04:56 |
| Gillette India Ltd. | GILLETTE | 7658 | 7700 | 7601.5 | 7655 | 7624 | -31.00 | -0.40 | 3132 | 2.39 | 11500 | 4135.25 | 2026-05-22 10:04:56 |
| Gland Pharma Ltd. | GLAND | 2353.5 | 2363.5 | 2307.2 | 2331 | 2323.6 | -7.40 | -0.32 | 454014 | 105.49 | 2607 | 861 | 2026-05-22 10:04:56 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2330 | 2330.9 | 2301.5 | 2320.7 | 2310 | -10.70 | -0.46 | 12658 | 2.92 | 3515.7 | 1227 | 2026-05-22 10:04:57 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2390 | 2413.9 | 2374 | 2393 | 2374 | -19.00 | -0.79 | 99721 | 23.67 | 2474 | 361.4 | 2026-05-22 10:04:59 |
| Global Health Ltd. | MEDANTA | 1240.2 | 1250 | 1232.5 | 1240.2 | 1238.6 | -1.60 | -0.13 | 18088 | 2.24 | 1513.9 | 390.55 | 2026-05-22 10:04:56 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 877 | 882.3 | 810 | 855 | 816.85 | -38.15 | -4.46 | 169529 | 13.85 | 2110 | 784 | 2026-05-22 10:04:58 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 95.7 | 96.87 | 95.7 | -1.17 | -1.21 | 2597635 | 24.86 | 110.36 | 33.35 | 2026-05-22 10:04:59 |
| Go Digit General Insurance Ltd. | GODIGIT | 311 | 311 | 307.1 | 309.85 | 307.85 | -2.00 | -0.65 | 9122 | 0.28 | 2026-05-22 10:04:58 | ||
| Godawari Power And Ispat Ltd. | GPIL | 296.65 | 297.6 | 288.75 | 297.75 | 288.95 | -8.80 | -2.96 | 1348591 | 38.97 | 1223.95 | 145.75 | 2026-05-22 10:04:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2315 | 2329.9 | 2298 | 2312.1 | 2312.6 | 0.50 | 0.02 | 120821 | 27.94 | 11465 | 1047 | 2026-05-22 10:04:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 585 | 592.1 | 584.5 | 587.9 | 589.8 | 1.90 | 0.32 | 12561 | 0.74 | 876.7 | 390.85 | 2026-05-22 10:04:56 |
| Godrej Industries Ltd. | GODREJIND | 1113.6 | 1126.7 | 1107.3 | 1111.45 | 1122 | 10.55 | 0.95 | 15320 | 1.72 | 1390 | 395 | 2026-05-22 10:04:55 |
| Godrej Properties Ltd. | GODREJPROP | 1743.3 | 1743.3 | 1710.1 | 1736.9 | 1716.3 | -20.60 | -1.19 | 81749 | 14.03 | 3402.7 | 1005 | 2026-05-22 10:04:59 |
| GR Infraprojects Ltd. | GRINFRA | 950 | 955.3 | 935.75 | 945.85 | 936.6 | -9.25 | -0.98 | 7252 | 0.68 | 1860 | 785 | 2026-05-22 10:04:23 |
| Granules India Ltd. | GRANULES | 766.8 | 771.5 | 758.55 | 764.2 | 764.5 | 0.30 | 0.04 | 311074 | 23.78 | 773.2 | 267.75 | 2026-05-22 10:04:57 |
| Graphite India Ltd. | GRAPHITE | 746 | 754.4 | 740.25 | 744.25 | 741.35 | -2.90 | -0.39 | 304510 | 22.57 | 802.4 | 251.7 | 2026-05-22 10:04:56 |
| Gravita India Ltd. | GRAVITA | 1643.9 | 1668.6 | 1626 | 1643.8 | 1626 | -17.80 | -1.08 | 34568 | 5.62 | 2700 | 280.05 | 2026-05-22 10:04:56 |
| Grindwell Norton Ltd. | GRINDWELL | 1962.5 | 1975.5 | 1945 | 1962.5 | 1950.4 | -12.10 | -0.62 | 14449 | 2.82 | 2960 | 1329 | 2026-05-22 10:04:57 |
| Gujarat Ambuja Exports Ltd. | GAEL | 165.32 | 165.32 | 163.56 | 165.32 | 163.56 | -1.76 | -1.06 | 102150 | 1.67 | 421.2 | 98.72 | 2026-05-22 10:04:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3850 | 3850 | 3790.2 | 3827.4 | 3805 | -22.40 | -0.59 | 5554 | 2.11 | 4880.95 | 2476 | 2026-05-22 10:04:59 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 654.05 | 657 | 650.3 | 652.2 | 652.75 | 0.55 | 0.08 | 292932 | 19.12 | 771.9 | 122.7 | 2026-05-22 10:04:57 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 522.9 | 526.9 | 515 | 522.2 | 515.1 | -7.10 | -1.36 | 119310 | 6.15 | 800 | 365 | 2026-05-22 10:04:57 |
| Gujarat Pipavav Port Ltd. | GPPL | 153.2 | 153.2 | 152.29 | 153.67 | 152.72 | -0.95 | -0.62 | 76928 | 1.17 | 250.69 | 80.55 | 2026-05-22 10:04:57 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 176 | 179.3 | 176 | 174.7 | 177.61 | 2.91 | 1.67 | 376259 | 6.68 | 322.25 | 116 | 2026-05-22 10:04:56 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 371.75 | 372.6 | 368.4 | 371.75 | 369.1 | -2.65 | -0.71 | 88941 | 3.28 | 1136 | 330.2 | 2026-05-22 10:04:56 |
| Happy Forgings Ltd. | HAPPYFORGE | 1478.9 | 1490 | 1385 | 1450 | 1390.7 | -59.30 | -4.09 | 218203 | 30.35 | 2026-05-22 10:04:57 | ||
| HBL Engineering Ltd. | HBLENGINE | 786.3 | 795.45 | 781.15 | 784.3 | 789.95 | 5.65 | 0.72 | 377214 | 29.80 | 1122 | 74.5 | 2026-05-22 10:04:56 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2739 | 2759.6 | 2720 | 2727.9 | 2728.2 | 0.30 | 0.01 | 151605 | 41.36 | 5934.5 | 1589.5 | 2026-05-22 10:04:59 |
| HEG Ltd. | HEG | 595.1 | 597.3 | 589.4 | 592.3 | 589.7 | -2.60 | -0.44 | 282361 | 16.65 | 2743 | 331.25 | 2026-05-22 10:04:56 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4970 | 5008 | 4950 | 4969.5 | 4964 | -5.50 | -0.11 | 53922 | 26.77 | 6388.5 | 2246 | 2026-05-22 10:04:59 |
| Hexaware Technologies Ltd. | HEXT | 505.4 | 509.65 | 496.15 | 502.9 | 502.25 | -0.65 | -0.13 | 75968 | 3.82 | 2026-05-22 10:04:59 | ||
| HFCL Ltd. | HFCL | 142.74 | 147.7 | 141.12 | 141.75 | 146.05 | 4.30 | 3.03 | 17629709 | 257.48 | 171 | 55.75 | 2026-05-22 10:04:59 |
| Himadri Speciality Chemical Ltd. | HSCL | 596 | 596.5 | 579.35 | 590.55 | 593 | 2.45 | 0.41 | 1988480 | 117.92 | 688.7 | 80.2 | 2026-05-22 10:04:56 |
| Hindustan Copper Ltd. | HINDCOPPER | 557 | 560 | 548.5 | 552.15 | 549 | -3.15 | -0.57 | 1159673 | 63.67 | 760.05 | 93.85 | 2026-05-22 10:04:56 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 389.85 | 385.35 | 388.8 | 389.65 | 0.85 | 0.22 | 570133 | 22.22 | 594.8 | 200.05 | 2026-05-22 10:04:56 |
| Hindustan Zinc Ltd. | HINDZINC | 631.8 | 635.75 | 630.45 | 628.05 | 634.25 | 6.20 | 0.99 | 472303 | 29.96 | 807.7 | 262.65 | 2026-05-22 10:04:56 |
| Hitachi Energy India Ltd. | POWERINDIA | 36585 | 36700 | 35905 | 36450 | 35910 | -540.00 | -1.48 | 27047 | 97.13 | 36750 | 2840.1 | 2026-05-22 10:04:57 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1074.9 | 1076.8 | 1054.2 | 1072.4 | 1064.5 | -7.90 | -0.74 | 15501 | 1.65 | 1519 | 652 | 2026-05-22 10:04:57 |
| Honasa Consumer Ltd. | HONASA | 385 | 398 | 382 | 360.5 | 390.5 | 30.00 | 8.32 | 18354703 | 716.75 | 2026-05-22 10:04:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 34900 | 35990 | 34605 | 34965 | 34815 | -150.00 | -0.43 | 18579 | 64.68 | 59994 | 26220 | 2026-05-22 10:04:56 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.5 | 206.71 | 203.79 | 206.1 | 205.86 | -0.24 | -0.12 | 661269 | 13.61 | 353.7 | 34.35 | 2026-05-22 10:04:56 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 512.25 | 519.55 | 511.05 | 510.1 | 518 | 7.90 | 1.55 | 380135 | 19.69 | 796.8 | 380.7 | 2026-05-22 10:04:56 |
| IDBI Bank Ltd. | IDBI | 72.94 | 73.25 | 72.52 | 72.9 | 72.68 | -0.22 | -0.30 | 1321499 | 9.60 | 118.38 | 38.65 | 2026-05-22 10:04:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.39 | 68.73 | 68.1 | 68.3 | 68.48 | 0.18 | 0.26 | 2477271 | 16.96 | 100.7 | 43.05 | 2026-05-22 10:04:56 |
| IIFL Finance Ltd. | IIFL | 462 | 462.9 | 455.5 | 462.1 | 456.85 | -5.25 | -1.14 | 206499 | 9.43 | 703.4 | 279.8 | 2026-05-22 10:04:56 |
| Indegene Ltd. | INDGN | 509.25 | 514.25 | 508.55 | 509.25 | 509.15 | -0.10 | -0.02 | 13856 | 0.71 | 2026-05-22 10:04:56 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2032.2 | 2036.8 | 2015.1 | 2030.2 | 2016.9 | -13.30 | -0.66 | 2492 | 0.50 | 3335.55 | 1900.1 | 2026-05-22 10:04:56 |
| Indian Bank | INDIANB | 822.9 | 832 | 820.2 | 818.95 | 827.4 | 8.45 | 1.03 | 322278 | 26.67 | 1000.9 | 173 | 2026-05-22 10:04:57 |
| Indian Energy Exchange Ltd. | IEX | 127.05 | 127.41 | 125.53 | 127.05 | 126.01 | -1.04 | -0.82 | 683038 | 8.61 | 244.4 | 114.6 | 2026-05-22 10:04:56 |
| Indian Overseas Bank | IOB | 33.77 | 33.89 | 33.5 | 33.77 | 33.51 | -0.26 | -0.77 | 674167 | 2.26 | 83.75 | 16.8 | 2026-05-22 10:04:57 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 528.8 | 533.75 | 527.15 | 527.15 | 533 | 5.85 | 1.11 | 247865 | 13.21 | 1138.9 | 492.65 | 2026-05-22 10:04:56 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129 | 129.09 | 127.36 | 127.87 | 127.75 | -0.12 | -0.09 | 928670 | 11.86 | 2026-05-22 10:04:59 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 982.4 | 993.65 | 972.2 | 991.6 | 985.65 | -5.95 | -0.60 | 9940 | 0.98 | 1731.95 | 708.05 | 2026-05-22 10:04:59 |
| Indraprastha Gas Ltd. | IGL | 155 | 155.45 | 151.02 | 154.81 | 151.79 | -3.02 | -1.95 | 1037082 | 15.74 | 570.35 | 141.74 | 2026-05-22 10:04:57 |
| Indus Towers Ltd. | INDUSTOWER | 433 | 434.65 | 430.1 | 431.8 | 431.6 | -0.20 | -0.05 | 648373 | 27.98 | 481.5 | 135.15 | 2026-05-22 10:04:55 |
| Inox India Ltd. | INOXINDIA | 1473.4 | 1489.4 | 1462.3 | 1463.2 | 1465 | 1.80 | 0.12 | 38850 | 5.69 | 2026-05-22 10:04:57 | ||
| Inox Wind Ltd. | INOXWIND | 95.41 | 95.6 | 94.62 | 95 | 94.71 | -0.29 | -0.31 | 1396184 | 13.22 | 663 | 75.05 | 2026-05-22 10:04:57 |
| Intellect Design Arena Ltd. | INTELLECT | 696.85 | 700 | 686.2 | 696.4 | 688.85 | -7.55 | -1.08 | 58710 | 4.04 | 1255 | 388.65 | 2026-05-22 10:04:57 |
| International Gemological Institute Ltd. | IGIL | 375.95 | 381 | 371.2 | 375.25 | 376.1 | 0.85 | 0.23 | 335167 | 12.61 | 2026-05-22 10:04:56 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1622.4 | 1625.9 | 1569.9 | 1619.2 | 1582.5 | -36.70 | -2.27 | 191008 | 30.23 | 2026-05-22 10:04:58 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1648.5 | 1648.5 | 1621 | 1637 | 1621.1 | -15.90 | -0.97 | 18509 | 3.00 | 1755.9 | 669.8 | 2026-05-22 10:04:53 |
| IRB Infrastructure Developers Ltd. | IRB | 22.79 | 22.93 | 22.31 | 22.84 | 22.61 | -0.23 | -1.01 | 18265167 | 41.30 | 78.15 | 19.72 | 2026-05-22 10:04:56 |
| Ircon International Ltd. | IRCON | 141.61 | 142.32 | 141 | 142.15 | 141.29 | -0.86 | -0.60 | 467552 | 6.61 | 351.6 | 38.6 | 2026-05-22 10:04:58 |
| ITC Hotels Ltd. | ITCHOTELS | 154.6 | 155.25 | 153.65 | 154.5 | 154.19 | -0.31 | -0.20 | 665365 | 10.26 | 2026-05-22 10:04:56 | ||
| ITI Ltd. | ITI | 288 | 291.35 | 287.4 | 287.2 | 288.6 | 1.40 | 0.49 | 61058 | 1.76 | 592.7 | 86.55 | 2026-05-22 10:04:57 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 73.25 | 74.64 | 72.29 | 73.54 | 73 | -0.54 | -0.73 | 44686 | 0.33 | 1314 | 35.8 | 2026-05-22 10:04:58 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.79 | 18.9 | 18.63 | 18.56 | 18.69 | 0.13 | 0.70 | 23198475 | 43.36 | 27.7 | 5.15 | 2026-05-22 10:04:56 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2189.8 | 2191.9 | 2171 | 2178.9 | 2181 | 2.10 | 0.10 | 21665 | 4.73 | 3049 | 1260.25 | 2026-05-22 10:04:59 |
| JBM Auto Ltd. | JBMA | 642 | 644.6 | 636 | 642.55 | 636.95 | -5.60 | -0.87 | 90338 | 5.75 | 2428.35 | 361 | 2026-05-22 10:04:57 |
| Jindal Saw Ltd. | JINDALSAW | 218.7 | 220.73 | 214.01 | 219.08 | 216.3 | -2.78 | -1.27 | 547193 | 11.84 | 759.9 | 77.45 | 2026-05-22 10:04:57 |
| Jindal Stainless Ltd. | JSL | 739 | 743.9 | 735.8 | 736.75 | 742.6 | 5.85 | 0.79 | 58469 | 4.34 | 884 | 115.9 | 2026-05-22 10:04:52 |
| JK Cement Ltd. | JKCEMENT | 5546 | 5560 | 5505.5 | 5546.5 | 5511.5 | -35.00 | -0.63 | 2903 | 1.60 | 7565.5 | 2425.25 | 2026-05-22 10:04:57 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 619.8 | 630.4 | 612 | 619.8 | 612.4 | -7.40 | -1.19 | 49210 | 3.01 | 1021.2 | 451.5 | 2026-05-22 10:04:58 |
| JK Paper Ltd. | JKPAPER | 382.5 | 383.5 | 379.25 | 382.95 | 381.6 | -1.35 | -0.35 | 36671 | 1.40 | 638.75 | 275.75 | 2026-05-22 10:04:57 |
| JK Tyre & Industries Ltd. | JKTYRE | 364.9 | 366.45 | 362.6 | 364.4 | 362.8 | -1.60 | -0.44 | 124236 | 4.51 | 611.9 | 125.05 | 2026-05-22 10:04:58 |
| JM Financial Ltd. | JMFINANCIL | 130.28 | 130.28 | 128 | 129.65 | 128.12 | -1.53 | -1.18 | 335716 | 4.30 | 199.8 | 57.85 | 2026-05-22 10:04:57 |
| JSW Dulux Ltd. | JSWDULUX | 2910 | 2910 | 2880 | 2902.3 | 2901 | -1.30 | -0.04 | 981 | 0.28 | 4649 | 1885 | 2026-05-22 10:04:59 |
| JSW Energy Ltd. | JSWENERGY | 548.1 | 551.45 | 545.85 | 548.45 | 548.8 | 0.35 | 0.06 | 265512 | 14.57 | 804.9 | 204.65 | 2026-05-22 10:04:57 |
| JSW Holdings Ltd. | JSWHL | 12890 | 12890 | 12695 | 12693 | 12789 | 96.00 | 0.76 | 418 | 0.53 | 27740 | 3461.25 | 2026-05-22 10:04:53 |
| JSW Infrastructure Ltd. | JSWINFRA | 270.85 | 279 | 268.25 | 265.45 | 275.75 | 10.30 | 3.88 | 1724453 | 47.55 | 2026-05-22 10:04:58 | ||
| Jubilant FoodWorks Ltd. | JUBLFOOD | 435 | 435.95 | 428.65 | 435.65 | 430.5 | -5.15 | -1.18 | 1075832 | 46.31 | 796.75 | 408.8 | 2026-05-22 10:04:56 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 755.95 | 756.05 | 740.2 | 748.3 | 742.9 | -5.40 | -0.72 | 37488 | 2.78 | 885 | 350.45 | 2026-05-22 10:04:57 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1014.5 | 1024.75 | 1013.1 | 1011.65 | 1016.75 | 5.10 | 0.50 | 16535 | 1.68 | 1309.9 | 268.9 | 2026-05-22 10:04:58 |
| Jupiter Wagons Ltd. | JWL | 276.9 | 277.75 | 275.25 | 276.3 | 276.2 | -0.10 | -0.04 | 168533 | 4.65 | 748.1 | 57.05 | 2026-05-22 10:04:56 |
| Just Dial Ltd. | JUSTDIAL | 520.95 | 524 | 515.7 | 520.95 | 519.85 | -1.10 | -0.21 | 24121 | 1.25 | 1395 | 480.5 | 2026-05-22 10:04:57 |
| Jyothy Labs Ltd. | JYOTHYLAB | 207.45 | 208.35 | 204.6 | 206.55 | 205.2 | -1.35 | -0.65 | 170144 | 3.49 | 595.85 | 174.55 | 2026-05-22 10:04:50 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 670.2 | 676.05 | 664.6 | 668.95 | 666.85 | -2.10 | -0.31 | 108976 | 7.27 | 2026-05-22 10:04:56 | ||
| K.P.R. Mill Ltd. | KPRMILL | 955.4 | 958.45 | 947.85 | 951.7 | 948.65 | -3.05 | -0.32 | 16582 | 1.57 | 1389 | 479.45 | 2026-05-22 10:04:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1068 | 1075.7 | 1062.2 | 1061.3 | 1063.8 | 2.50 | 0.24 | 21539 | 2.29 | 1578.7 | 758.7 | 2026-05-22 10:04:56 |
| Kalpataru Projects International Ltd. | KPIL | 1285 | 1325 | 1276.9 | 1276.8 | 1322.2 | 45.40 | 3.56 | 82484 | 10.91 | 1449 | 356 | 2026-05-22 10:04:59 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 355 | 358.4 | 352.05 | 353 | 353.85 | 0.85 | 0.24 | 1640000 | 58.03 | 795.4 | 69 | 2026-05-22 10:04:56 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 219.97 | 222.5 | 219.1 | 217.97 | 220.35 | 2.38 | 1.09 | 297765 | 6.56 | 355 | 157.91 | 2026-05-22 10:04:39 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 289.4 | 290.05 | 287 | 288.1 | 289.8 | 1.70 | 0.59 | 214687 | 6.22 | 343.45 | 61.5 | 2026-05-22 10:04:56 |
| Kaynes Technology India Ltd. | KAYNES | 3198.9 | 3288 | 3191 | 3174.9 | 3244.8 | 69.90 | 2.20 | 834154 | 270.67 | 7822 | 666.8 | 2026-05-22 10:04:59 |
| KEC International Ltd. | KEC | 488.1 | 489.95 | 481.6 | 486.05 | 482.15 | -3.90 | -0.80 | 187324 | 9.03 | 1313.25 | 386.5 | 2026-05-22 10:04:56 |
| KEI Industries Ltd. | KEI | 5262.5 | 5298 | 5232.6 | 5237 | 5291.1 | 54.10 | 1.03 | 74142 | 39.23 | 5303 | 1337 | 2026-05-22 10:04:57 |
| KFin Technologies Ltd. | KFINTECH | 838.05 | 838.1 | 821.2 | 831.5 | 822.15 | -9.35 | -1.12 | 131958 | 10.85 | 1641.35 | 272 | 2026-05-22 10:04:55 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1625 | 1632.4 | 1601.7 | 1622.2 | 1607.8 | -14.40 | -0.89 | 10265 | 1.65 | 2684 | 286.1 | 2026-05-22 10:04:56 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1674.7 | 1678.1 | 1647 | 1674.7 | 1663.4 | -11.30 | -0.67 | 23526 | 3.91 | 1775 | 156.3 | 2026-05-22 10:04:57 |
| KNR Constructions Ltd. | KNRCON | 134 | 134.39 | 130.52 | 132.72 | 133.18 | 0.46 | 0.35 | 483241 | 6.44 | 415.4 | 108.65 | 2026-05-22 10:04:58 |
| KPIT Technologies Ltd. | KPITTECH | 752 | 753.5 | 744.4 | 750.9 | 751.4 | 0.50 | 0.07 | 250861 | 18.85 | 1928.7 | 521.05 | 2026-05-22 10:04:56 |
| KRBL Ltd. | KRBL | 336 | 346.85 | 336 | 337.8 | 343.55 | 5.75 | 1.70 | 184039 | 6.32 | 495 | 241.25 | 2026-05-22 10:04:57 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 773 | 775 | 760.6 | 769.15 | 766.5 | -2.65 | -0.34 | 34660 | 2.66 | 2866.15 | 474.05 | 2026-05-22 10:04:57 |
| KSB Ltd. | KSB | 819.35 | 842.9 | 813.15 | 819.35 | 817.75 | -1.60 | -0.20 | 13121 | 1.07 | 5300 | 582.25 | 2026-05-22 10:04:57 |
| L&T Finance Ltd. | LTF | 269.05 | 269.85 | 262.75 | 269.85 | 263.15 | -6.70 | -2.48 | 1826815 | 48.07 | 329.45 | 72 | 2026-05-22 10:04:59 |
| L&T Technology Services Ltd. | LTTS | 3565 | 3565 | 3505.1 | 3587.3 | 3527 | -60.30 | -1.68 | 13896 | 4.90 | 6000 | 3010 | 2026-05-22 10:04:58 |
| Latent View Analytics Ltd. | LATENTVIEW | 321.3 | 323.25 | 317.4 | 321.25 | 317.9 | -3.35 | -1.04 | 115062 | 3.66 | 575 | 248 | 2026-05-22 10:04:57 |
| Laurus Labs Ltd. | LAURUSLABS | 1355.7 | 1355.7 | 1334.6 | 1351 | 1337 | -14.00 | -1.04 | 319870 | 42.77 | 1373.9 | 278.85 | 2026-05-22 10:04:59 |
| Laxmi Organic Industries Ltd. | LXCHEM | 155 | 156.9 | 150.93 | 158.9 | 153.67 | -5.23 | -3.29 | 471619 | 7.25 | 395.8 | 107.6 | 2026-05-22 10:04:56 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 406.8 | 410.25 | 403.1 | 406.8 | 410.25 | 3.45 | 0.85 | 23815 | 0.98 | 2026-05-22 10:04:51 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 112.03 | 112.9 | 111.74 | 112.03 | 111.97 | -0.06 | -0.05 | 185496 | 2.08 | 180.68 | 66.4 | 2026-05-22 10:04:56 |
| LIC Housing Finance Ltd. | LICHSGFIN | 542.4 | 543 | 536.3 | 537.95 | 537.6 | -0.35 | -0.07 | 256040 | 13.76 | 826.75 | 315.1 | 2026-05-22 10:04:56 |
| Linde India Ltd. | LINDEINDIA | 7327 | 7349 | 7270.5 | 7276.5 | 7327 | 50.50 | 0.69 | 3509 | 2.57 | 9935.05 | 2933 | 2026-05-22 10:04:56 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1719.9 | 1728.9 | 1711.1 | 1714.1 | 1712 | -2.10 | -0.12 | 86516 | 14.81 | 1846 | 492 | 2026-05-22 10:04:56 |
| Lodha Developers Ltd. | LODHA | 889 | 890.05 | 875 | 883.75 | 878.75 | -5.00 | -0.57 | 265772 | 23.35 | 1649.95 | 355.5 | 2026-05-22 10:04:57 |
| Lupin Ltd. | LUPIN | 2297 | 2304.5 | 2281.3 | 2284.5 | 2297 | 12.50 | 0.55 | 191127 | 43.90 | 2494 | 623 | 2026-05-22 10:04:56 |
| Mahanagar Gas Ltd. | MGL | 1062.1 | 1062.1 | 1036.7 | 1053.8 | 1050 | -3.80 | -0.36 | 66657 | 7.00 | 1988 | 771.4 | 2026-05-22 10:04:58 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11710 | 11710 | 11461 | 11652 | 11556 | -96.00 | -0.82 | 2224 | 2.57 | 18462 | 4044.6 | 2026-05-22 10:04:51 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 644 | 645.6 | 633.15 | 638.8 | 634.3 | -4.50 | -0.70 | 16078 | 1.02 | 1097 | 279.5 | 2026-05-22 10:04:44 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 303.8 | 303.8 | 294.3 | 301.95 | 296.2 | -5.75 | -1.90 | 708332 | 20.98 | 410 | 176.1 | 2026-05-22 10:04:56 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 220.19 | 220.39 | 216.5 | 219.32 | 217.1 | -2.22 | -1.01 | 58742 | 1.28 | 505 | 216.5 | 2026-05-22 10:04:56 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 335.7 | 336.85 | 332.55 | 333.6 | 335.15 | 1.55 | 0.46 | 16935 | 0.57 | 678.8 | 278.7 | 2026-05-22 10:04:56 |
| Manappuram Finance Ltd. | MANAPPURAM | 323.5 | 325.4 | 321.15 | 322.4 | 321.6 | -0.80 | -0.25 | 660382 | 21.24 | 325.4 | 90.5 | 2026-05-22 10:04:56 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151 | 151.29 | 148.1 | 150.17 | 148.63 | -1.54 | -1.03 | 776491 | 11.54 | 289.25 | 49.25 | 2026-05-22 10:04:56 |
| Mankind Pharma Ltd. | MANKIND | 2530 | 2596 | 2480 | 2514.1 | 2487.9 | -26.20 | -1.04 | 110715 | 27.54 | 3054.8 | 1242 | 2026-05-22 10:04:59 |
| Mastek Ltd. | MASTEK | 1642 | 1658.1 | 1620.8 | 1642 | 1628.1 | -13.90 | -0.85 | 4093 | 0.67 | 3375 | 1334.2 | 2026-05-22 10:04:57 |
| Max Financial Services Ltd. | MFSL | 1632 | 1658.5 | 1623.3 | 1626 | 1650 | 24.00 | 1.48 | 194059 | 32.02 | 1892.5 | 599.1 | 2026-05-22 10:04:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1068.25 | 1068.25 | 1011.3 | 1091.1 | 1020.05 | -71.05 | -6.51 | 3497123 | 356.72 | 1314.3 | 354.1 | 2026-05-22 10:04:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2464 | 2473.4 | 2446 | 2454.8 | 2462.2 | 7.40 | 0.30 | 160583 | 39.54 | 5860 | 278.55 | 2026-05-22 10:04:58 |
| Medplus Health Services Ltd. | MEDPLUS | 953.9 | 972 | 936.35 | 953.9 | 938.8 | -15.10 | -1.58 | 101697 | 9.55 | 1045.3 | 548.25 | 2026-05-22 10:04:58 |
| Meesho Ltd. | MEESHO | 192.01 | 197.9 | 192.01 | 192.49 | 196.85 | 4.36 | 2.27 | 3163400 | 62.27 | 2026-05-22 09:59:56 | ||
| Metro Brands Ltd. | METROBRAND | 1108.1 | 1114.4 | 1078 | 1108 | 1079.3 | -28.70 | -2.59 | 6961 | 0.75 | 1430 | 736.05 | 2026-05-22 10:04:59 |
| Metropolis Healthcare Ltd. | METROPOLIS | 528 | 528.1 | 515.05 | 528.8 | 519.55 | -9.25 | -1.75 | 32369 | 1.68 | 2318.3 | 412.25 | 2026-05-22 10:04:56 |
| Minda Corporation Ltd. | MINDACORP | 537.2 | 541.1 | 532.05 | 536.85 | 535.65 | -1.20 | -0.22 | 78802 | 4.22 | 652 | 185 | 2026-05-22 10:04:52 |
| MMTC Ltd. | MMTC | 64.02 | 64.92 | 63.28 | 64.02 | 64.2 | 0.18 | 0.28 | 493726 | 3.17 | 131.8 | 26.3 | 2026-05-22 10:04:56 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.26 | 40.3 | 39.87 | 39.9 | 39.91 | 0.01 | 0.03 | 514771 | 2.05 | 80 | 35.7 | 2026-05-22 10:04:56 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 845 | 849.8 | 837 | 843.2 | 837.55 | -5.65 | -0.67 | 94428 | 7.91 | 2678.1 | 507.55 | 2026-05-22 10:04:59 |
| Mphasis Ltd. | MPHASIS | 2229.5 | 2247.9 | 2173.6 | 2227.6 | 2223.2 | -4.40 | -0.20 | 95428 | 21.22 | 3237.95 | 1660.05 | 2026-05-22 10:04:57 |
| MRF Ltd. | MRF | 126790 | 126790 | 125800 | 126070 | 126190 | 120.00 | 0.10 | 1285 | 16.22 | 163600 | 78689.95 | 2026-05-22 10:04:56 |
| MTAR Technologies Ltd. | MTARTECH | 8020 | 8441 | 8020 | 7947.5 | 8441 | 493.50 | 6.21 | 1462445 | 1234.45 | 8441 | 1155.6 | 2026-05-22 10:04:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3333.3 | 3357.3 | 3270.2 | 3322.8 | 3272 | -50.80 | -1.53 | 643411 | 210.52 | 10516 | 1156 | 2026-05-22 10:04:55 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.8 | 3295.2 | 3251 | 3272.7 | 3251.9 | -20.80 | -0.64 | 85718 | 27.87 | 4149.5 | 911.25 | 2026-05-22 10:04:56 |
| Narayana Hrudayalaya Ltd. | NH | 1935 | 1935 | 1873.9 | 1930.9 | 1888.7 | -42.20 | -2.19 | 130356 | 24.62 | 2370.2 | 657.35 | 2026-05-22 10:04:57 |
| Natco Pharma Ltd. | NATCOPHARM | 1175 | 1179.9 | 1166.2 | 1174.3 | 1172.9 | -1.40 | -0.12 | 48754 | 5.72 | 1639 | 502 | 2026-05-22 10:04:57 |
| National Aluminium Company Ltd. | NATIONALUM | 407 | 408.3 | 403.3 | 406.4 | 404.35 | -2.05 | -0.50 | 1121832 | 45.36 | 445.15 | 66.95 | 2026-05-22 10:04:57 |
| Nava Ltd. | NAVA | 609.95 | 613.9 | 601.8 | 608.25 | 602.9 | -5.35 | -0.88 | 122112 | 7.36 | 1347.8 | 177.85 | 2026-05-22 10:04:58 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7135 | 7140 | 7050 | 7118.5 | 7083 | -35.50 | -0.50 | 18173 | 12.87 | 7229 | 2875.95 | 2026-05-22 10:04:56 |
| NBCC (India) Ltd. | NBCC | 93.24 | 94.75 | 92.9 | 93.07 | 94.41 | 1.34 | 1.44 | 2408017 | 22.73 | 209.75 | 29.8 | 2026-05-22 10:04:59 |
| NCC Ltd. | NCC | 148.98 | 148.98 | 145.5 | 147.27 | 145.64 | -1.63 | -1.11 | 581772 | 8.47 | 364.5 | 63.25 | 2026-05-22 10:04:57 |
| Netweb Technologies India Ltd. | NETWEB | 3825 | 3885 | 3820.1 | 3813.2 | 3849.8 | 36.60 | 0.96 | 265951 | 102.39 | 4492 | 742.7 | 2026-05-22 10:04:55 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.07 | 32.17 | 31.86 | 32.07 | 31.93 | -0.14 | -0.44 | 408294 | 1.30 | 135.7 | 27.38 | 2026-05-22 10:04:56 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16773 | 17085 | 16722 | 16690 | 17047 | 357.00 | 2.14 | 14372 | 24.50 | 19747 | 1072.6 | 2026-05-22 10:04:58 |
| NHPC Ltd. | NHPC | 79.07 | 79.25 | 78.24 | 79 | 78.28 | -0.72 | -0.91 | 2108954 | 16.51 | 118.4 | 33.35 | 2026-05-22 10:04:56 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1089 | 1089 | 1073.6 | 1078.8 | 1078.3 | -0.50 | -0.05 | 76092 | 8.21 | 1125 | 196.9 | 2026-05-22 10:04:58 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 83.98 | 86.4 | 83.71 | 83.62 | 85.92 | 2.30 | 2.75 | 1850846 | 15.90 | 2026-05-22 10:04:57 | ||
| NLC India Ltd. | NLCINDIA | 351.6 | 353.8 | 349.45 | 350.5 | 351.4 | 0.90 | 0.26 | 651093 | 22.88 | 387.8 | 65 | 2026-05-22 10:04:56 |
| NMDC Ltd. | NMDC | 88.49 | 88.49 | 87.41 | 88.16 | 87.43 | -0.73 | -0.83 | 3762886 | 32.90 | 286.35 | 59.53 | 2026-05-22 10:04:57 |
| NMDC Steel Ltd. | NSLNISP | 44.6 | 44.69 | 43.81 | 44.37 | 43.93 | -0.44 | -0.99 | 867004 | 3.81 | 73.7 | 29.75 | 2026-05-22 10:04:56 |
| NTPC Green Energy Ltd. | NTPCGREEN | 105.4 | 106.31 | 104.74 | 105.38 | 104.8 | -0.58 | -0.55 | 1264508 | 13.25 | 2026-05-22 10:04:56 | ||
| Nuvama Wealth Management Ltd. | NUVAMA | 1500 | 1509.5 | 1473.2 | 1499 | 1475 | -24.00 | -1.60 | 51077 | 7.53 | 2026-05-22 10:04:57 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 332 | 332 | 324.6 | 328.95 | 324.7 | -4.25 | -1.29 | 54621 | 1.77 | 477.5 | 276.25 | 2026-05-22 10:04:56 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1654.4 | 1655 | 1633.7 | 1654.4 | 1639.1 | -15.30 | -0.92 | 51510 | 8.44 | 2343.65 | 790.1 | 2026-05-22 10:04:58 |
| Oil India Ltd. | OIL | 503 | 507 | 500.35 | 503.5 | 502.1 | -1.40 | -0.28 | 680620 | 34.17 | 767.9 | 167.85 | 2026-05-22 10:04:57 |
| Olectra Greentech Ltd. | OLECTRA | 1210.7 | 1218.5 | 1206 | 1210.7 | 1213 | 2.30 | 0.19 | 81017 | 9.83 | 2221.95 | 374.1 | 2026-05-22 10:04:57 |
| One97 Communications Ltd. | PAYTM | 1161 | 1161 | 1110.5 | 1155.6 | 1112.3 | -43.30 | -3.75 | 1608270 | 178.89 | 1381.8 | 310 | 2026-05-22 10:04:56 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1861.8 | 1873.9 | 1849 | 1861.8 | 1852.2 | -9.60 | -0.52 | 13107 | 2.43 | 2026-05-22 10:04:58 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9770 | 9770 | 9551.5 | 9730.5 | 9571.5 | -159.00 | -1.63 | 38340 | 36.70 | 13220 | 2883.25 | 2026-05-22 10:04:59 |
| Page Industries Ltd. | PAGEIND | 39420 | 40490 | 38435 | 38380 | 38685 | 305.00 | 0.79 | 55626 | 215.19 | 54349.1 | 29805 | 2026-05-22 10:04:59 |
| Patanjali Foods Ltd. | PATANJALI | 464 | 468.45 | 462.65 | 463.25 | 463.9 | 0.65 | 0.14 | 242318 | 11.24 | 2011 | 438 | 2026-05-22 10:04:56 |
| PB Fintech Ltd. | POLICYBZR | 1815 | 1825 | 1787.4 | 1819.3 | 1791.7 | -27.60 | -1.52 | 247831 | 44.40 | 2246.9 | 356.2 | 2026-05-22 10:04:59 |
| PCBL Chemical Ltd. | PCBL | 288.9 | 289.7 | 285.05 | 290.15 | 285.9 | -4.25 | -1.46 | 228448 | 6.53 | 584.4 | 108.7 | 2026-05-22 10:04:57 |
| Persistent Systems Ltd. | PERSISTENT | 5038 | 5050.1 | 4925 | 5019 | 4966.5 | -52.50 | -1.05 | 110001 | 54.63 | 8900 | 3092.05 | 2026-05-22 10:04:59 |
| Petronet LNG Ltd. | PETRONET | 269.9 | 270.9 | 268.3 | 269.9 | 270.85 | 0.95 | 0.35 | 94257 | 2.55 | 384.2 | 193.55 | 2026-05-22 10:04:56 |
| PG Electroplast Ltd. | PGEL | 465 | 476 | 464.3 | 464.25 | 471 | 6.75 | 1.45 | 688412 | 32.42 | 4050 | 337 | 2026-05-22 10:04:59 |
| PI Industries Ltd. | PIIND | 2750.9 | 2775.8 | 2742 | 2740.5 | 2759.3 | 18.80 | 0.69 | 137889 | 38.05 | 4804.05 | 2700 | 2026-05-22 10:04:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 176.5 | 177.47 | 174.7 | 176.08 | 174.76 | -1.32 | -0.75 | 319163 | 5.58 | 307.9 | 61.620989325744 | 2026-05-22 10:04:56 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1060 | 1061.8 | 1047.8 | 1055.9 | 1049.7 | -6.20 | -0.59 | 78053 | 8.19 | 1202.2 | 286.612557384279 | 2026-05-22 10:04:59 |
| PNC Infratech Ltd. | PNCINFRA | 214.78 | 215.49 | 213.11 | 213.15 | 215.1 | 1.95 | 0.91 | 63085 | 1.36 | 574.8 | 158.17 | 2026-05-22 10:04:56 |
| Poly Medicure Ltd. | POLYMED | 1555.1 | 1574.7 | 1553.7 | 1550.6 | 1566 | 15.40 | 0.99 | 25420 | 3.98 | 3150 | 727.55 | 2026-05-22 10:04:57 |
| Polycab India Ltd. | POLYCAB | 9227.5 | 9258 | 9194 | 9193.5 | 9239.5 | 46.00 | 0.50 | 24399 | 22.54 | 9309.5 | 2310 | 2026-05-22 10:04:57 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397 | 398.75 | 394.4 | 396.3 | 395.45 | -0.85 | -0.21 | 179907 | 7.11 | 570.4 | 243 | 2026-05-22 10:04:57 |
| Praj Industries Ltd. | PRAJIND | 390 | 390 | 383.75 | 390.45 | 386.55 | -3.90 | -1.00 | 151933 | 5.87 | 875 | 273 | 2026-05-22 10:04:56 |
| Premier Energies Ltd. | PREMIERENE | 1019 | 1019.8 | 995 | 1015.1 | 995.3 | -19.80 | -1.95 | 244635 | 24.35 | 2026-05-22 10:04:55 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1408.5 | 1408.8 | 1343.5 | 1385.6 | 1364.4 | -21.20 | -1.53 | 417418 | 56.95 | 2074.8 | 391 | 2026-05-22 10:04:59 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 273.95 | 281.4 | 272.35 | 269.1 | 273 | 3.90 | 1.45 | 552441 | 15.08 | 760 | 205 | 2026-05-22 10:04:57 |
| Prism Johnson Ltd. | PRSMJOHNSN | 118.47 | 118.5 | 117.4 | 117.83 | 117.65 | -0.18 | -0.15 | 150374 | 1.77 | 246 | 98 | 2026-05-22 10:04:51 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9737 | 9737 | 9590 | 9660 | 9595 | -65.00 | -0.67 | 704 | 0.68 | 18490 | 8979 | 2026-05-22 10:04:56 |
| PVR Inox Ltd. | PVRINOX | 998.5 | 998.5 | 979 | 987.6 | 980.3 | -7.30 | -0.74 | 39053 | 3.83 | 2142.95 | 830 | 2026-05-22 10:04:56 |
| Quess Corp Ltd. | QUESS | 204 | 204 | 200.62 | 201.42 | 201.56 | 0.14 | 0.07 | 15885 | 0.32 | 875 | 166.3 | 2026-05-22 10:04:57 |
| Radico Khaitan Ltd. | RADICO | 3584 | 3594.9 | 3531.5 | 3571.9 | 3584.2 | 12.30 | 0.34 | 33157 | 11.88 | 3679 | 908.25 | 2026-05-22 10:04:55 |
| Rail Vikas Nigam Ltd. | RVNL | 271.5 | 271.9 | 267.7 | 270.75 | 268.45 | -2.30 | -0.85 | 1429951 | 38.39 | 647 | 30.55 | 2026-05-22 10:04:55 |
| Railtel Corporation Of India Ltd. | RAILTEL | 320.05 | 321.9 | 318.5 | 321.1 | 319.75 | -1.35 | -0.42 | 154904 | 4.95 | 617.8 | 94.2 | 2026-05-22 10:04:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1357.8 | 1357.8 | 1336.1 | 1344.8 | 1343.8 | -1.00 | -0.07 | 9077 | 1.22 | 1709.6 | 474.1 | 2026-05-22 10:04:50 |
| Rajesh Exports Ltd. | RAJESHEXPO | 108 | 108.97 | 107.03 | 107.39 | 108.9 | 1.51 | 1.41 | 9915 | 0.11 | 1029.7 | 80.38 | 2026-05-22 09:59:58 |
| Ramkrishna Forgings Ltd. | RKFORGE | 566.95 | 570 | 548.65 | 566.2 | 555 | -11.20 | -1.98 | 203712 | 11.31 | 1064.05 | 175.75 | 2026-05-22 10:04:57 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 136.49 | 131.22 | 125.37 | 133.1 | 7.73 | 6.17 | 13202804 | 175.73 | 245 | 87.7 | 2026-05-22 10:04:59 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2549.9 | 2562.6 | 2527.7 | 2528.8 | 2531.4 | 2.60 | 0.10 | 2191 | 0.55 | 3978.5 | 1701.05 | 2026-05-22 10:04:29 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.4 | 34.8 | 34.25 | 34.12 | 34.49 | 0.37 | 1.08 | 351134 | 1.21 | 94.85 | 24.4 | 2026-05-22 10:04:56 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 731.4 | 731.4 | 713 | 726.65 | 715.65 | -11.00 | -1.51 | 55002 | 3.94 | 2026-05-22 10:04:58 | ||
| Raymond Ltd. | RAYMOND | 546.5 | 549.95 | 537.15 | 541.5 | 548.05 | 6.55 | 1.21 | 214964 | 11.78 | 3496 | 320 | 2026-05-22 10:04:57 |
| RBL Bank Ltd. | RBLBANK | 329 | 333.75 | 327.5 | 328.75 | 330.8 | 2.05 | 0.62 | 1155665 | 38.23 | 349.9 | 95.75 | 2026-05-22 10:04:56 |
| Redington Ltd. | REDINGTON | 219 | 222.76 | 218.61 | 219.82 | 221.8 | 1.98 | 0.90 | 502558 | 11.15 | 334.8 | 135 | 2026-05-22 10:04:56 |
| Reliance Power Ltd. | RPOWER | 26.7 | 27.58 | 26.26 | 27.26 | 27.05 | -0.21 | -0.77 | 16806227 | 45.46 | 76.49 | 9.05 | 2026-05-22 10:04:55 |
| Restaurant Brands Asia Ltd. | RBA | 67.58 | 68.15 | 67.58 | 67.94 | 67.68 | -0.26 | -0.38 | 600869 | 4.07 | 137.8 | 57.15 | 2026-05-22 10:04:51 |
| RHI Magnesita India Ltd. | RHIM | 400 | 405 | 396.45 | 398.8 | 397.65 | -1.15 | -0.29 | 47846 | 1.90 | 892.9 | 323.05 | 2026-05-22 10:04:49 |
| Rites Ltd. | RITES | 205.88 | 206.15 | 202.42 | 204.85 | 202.84 | -2.01 | -0.98 | 155701 | 3.16 | 825.95 | 175 | 2026-05-22 10:04:49 |
| Route Mobile Ltd. | ROUTE | 516.7 | 517.4 | 507.4 | 516.7 | 509.65 | -7.05 | -1.36 | 16840 | 0.86 | 1942.45 | 410.7 | 2026-05-22 10:04:55 |
| RR Kabel Ltd. | RRKABEL | 1950.6 | 1958.9 | 1912.1 | 1945.2 | 1944 | -1.20 | -0.06 | 82571 | 16.05 | 2026-05-22 10:04:57 | ||
| Safari Industries (India) Ltd. | SAFARI | 1558 | 1558 | 1528.1 | 1544.5 | 1537.8 | -6.70 | -0.43 | 15526 | 2.39 | 4540 | 1112.35 | 2026-05-22 10:04:59 |
| Sagility Ltd. | SAGILITY | 41.6 | 41.69 | 41.22 | 41.43 | 41.29 | -0.14 | -0.34 | 2307368 | 9.53 | 2026-05-22 10:04:55 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1138.1 | 1138.1 | 1113.8 | 1138.1 | 1120.5 | -17.60 | -1.55 | 59677 | 6.69 | 2026-05-22 10:04:57 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 156.05 | 156.9 | 152.53 | 154.26 | 152.99 | -1.27 | -0.82 | 6672435 | 102.08 | 227.95 | 91.8 | 2026-05-22 10:04:59 |
| Sanofi India Ltd. | SANOFI | 3193 | 3203.3 | 3184.1 | 3191 | 3189.4 | -1.60 | -0.05 | 2276 | 0.73 | 10524.95 | 3160 | 2026-05-22 10:04:57 |
| Sapphire Foods India Ltd. | SAPPHIRE | 182.27 | 182.27 | 178.42 | 182.41 | 180.38 | -2.03 | -1.11 | 359210 | 6.48 | 1817.2 | 139.91 | 2026-05-22 10:04:58 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 565.95 | 569.4 | 562.45 | 562.05 | 562.45 | 0.40 | 0.07 | 74753 | 4.20 | 624 | 79.6 | 2026-05-22 10:04:56 |
| Saregama India Ltd. | SAREGAMA | 405.9 | 406.85 | 398.55 | 406.4 | 405 | -1.40 | -0.34 | 286848 | 11.62 | 688.9 | 303.25 | 2026-05-22 10:04:56 |
| SBFC Finance Ltd. | SBFC | 91.4 | 91.4 | 90.43 | 91.4 | 90.9 | -0.50 | -0.55 | 51527 | 0.47 | 2026-05-22 10:04:58 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 619.6 | 621.8 | 616.6 | 620.2 | 617.6 | -2.60 | -0.42 | 158376 | 9.78 | 1028.65 | 612.1 | 2026-05-22 10:04:56 |
| Schaeffler India Ltd. | SCHAEFFLER | 4100.8 | 4115 | 4089.9 | 4088.9 | 4107.2 | 18.30 | 0.45 | 2562 | 1.05 | 4951 | 2555.55 | 2026-05-22 10:04:55 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1340 | 1367 | 1321.1 | 1325.3 | 1335 | 9.70 | 0.73 | 61093 | 8.16 | 1370 | 116.2 | 2026-05-22 10:04:56 |
| Shree Renuka Sugars Ltd. | RENUKA | 24 | 24.14 | 23.55 | 23.93 | 23.58 | -0.35 | -1.46 | 1523949 | 3.59 | 68.75 | 22.85 | 2026-05-22 10:04:55 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 931 | 943.95 | 925.65 | 934.75 | 939.8 | 5.05 | 0.54 | 88588 | 8.33 | 1001 | 254.55 | 2026-05-22 10:04:56 |
| Signatureglobal (India) Ltd. | SIGNATURE | 821.95 | 827.15 | 817.05 | 821.85 | 822.55 | 0.70 | 0.09 | 46426 | 3.82 | 2026-05-22 10:04:45 | ||
| SJVN Ltd. | SJVN | 73.67 | 73.93 | 73.17 | 73.47 | 73.2 | -0.27 | -0.37 | 579798 | 4.24 | 170.5 | 27.9 | 2026-05-22 10:04:56 |
| SKF India Ltd. | SKFINDIA | 1714 | 1714.7 | 1667.4 | 1699.4 | 1675.8 | -23.60 | -1.39 | 5276 | 0.88 | 7350 | 1404 | 2026-05-22 10:04:44 |
| Sobha Ltd. | SOBHA | 1395.9 | 1397.7 | 1383 | 1390.1 | 1385 | -5.10 | -0.37 | 8299 | 1.15 | 2220 | 412.1 | 2026-05-22 10:04:57 |
| Solar Industries India Ltd. | SOLARINDS | 18400 | 18479 | 18211 | 18392 | 18396 | 4.00 | 0.02 | 36849 | 67.79 | 18699 | 3110 | 2026-05-22 10:04:56 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 584.3 | 593.35 | 584.3 | 584.3 | 589.5 | 5.20 | 0.89 | 248946 | 14.68 | 768.65 | 380 | 2026-05-22 10:04:55 |
| Sonata Software Ltd. | SONATSOFTW | 271.5 | 271.95 | 267.3 | 269.7 | 268.2 | -1.50 | -0.56 | 57173 | 1.53 | 1382.4 | 207.15 | 2026-05-22 10:04:56 |
| SRF Ltd. | SRF | 2661.9 | 2688 | 2630.1 | 2620.4 | 2638.9 | 18.50 | 0.71 | 198617 | 52.41 | 3325 | 2040 | 2026-05-22 10:04:56 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 528 | 535.95 | 518.85 | 526.65 | 530.4 | 3.75 | 0.71 | 283766 | 15.05 | 780 | 327.3 | 2026-05-22 10:04:56 |
| Steel Authority Of India Ltd. | SAIL | 197 | 197.78 | 195.6 | 196.53 | 196.85 | 0.32 | 0.16 | 3770569 | 74.22 | 209.7 | 73.2 | 2026-05-22 10:04:56 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197.5 | 198.6 | 196.25 | 196.54 | 198.6 | 2.06 | 1.05 | 231542 | 4.60 | 828 | 148 | 2026-05-22 10:04:57 |
| Sterlite Technologies Ltd. | STLTECH | 425 | 441.15 | 421.15 | 420.15 | 441.15 | 21.00 | 5.00 | 1180923 | 52.10 | 441.15 | 58.86 | 2026-05-22 10:04:56 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 473.45 | 476.25 | 467.65 | 473.45 | 474.5 | 1.05 | 0.22 | 28198 | 1.34 | 665 | 341.8 | 2026-05-22 10:04:57 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 182 | 185.34 | 179.82 | 180.33 | 181.41 | 1.08 | 0.60 | 1068940 | 19.39 | 472.8 | 108 | 2026-05-22 10:04:55 |
| Sun TV Network Ltd. | SUNTV | 523 | 524.95 | 485 | 518.75 | 485.6 | -33.15 | -6.39 | 629712 | 30.58 | 921 | 393.8 | 2026-05-22 10:04:57 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4485 | 4491.9 | 4440.1 | 4483.4 | 4453.4 | -30.00 | -0.67 | 4783 | 2.13 | 5642 | 1976.25 | 2026-05-22 10:04:56 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 838.1 | 844 | 834.1 | 834.1 | 840.35 | 6.25 | 0.75 | 5460 | 0.46 | 1505.95 | 730.1 | 2026-05-22 10:04:57 |
| Sunteck Realty Ltd. | SUNTECK | 287.3 | 287.5 | 282.4 | 285.95 | 284.35 | -1.60 | -0.56 | 91962 | 2.61 | 699 | 270.75 | 2026-05-22 10:04:49 |
| Supreme Industries Ltd. | SUPREMEIND | 3499.6 | 3499.6 | 3460.5 | 3466.4 | 3489 | 22.60 | 0.65 | 12301 | 4.29 | 6460 | 1820 | 2026-05-22 10:04:58 |
| Suzlon Energy Ltd. | SUZLON | 53.17 | 53.61 | 53.01 | 52.87 | 53.07 | 0.20 | 0.38 | 14947957 | 79.33 | 86.04 | 6.6 | 2026-05-22 10:04:55 |
| Swan Corp Ltd. | SWANCORP | 318 | 323.6 | 317.55 | 318.1 | 321.2 | 3.10 | 0.97 | 159204 | 5.11 | 809.8 | 192.65 | 2026-05-22 10:04:58 |
| Syngene International Ltd. | SYNGENE | 471.95 | 471.95 | 462.8 | 470.2 | 468.5 | -1.70 | -0.36 | 108016 | 5.06 | 960.6 | 380 | 2026-05-22 10:04:57 |
| Syrma SGS Technology Ltd. | SYRMA | 1035.85 | 1044.8 | 1018.5 | 1024.65 | 1019.4 | -5.25 | -0.51 | 235265 | 23.98 | 1188 | 248.1 | 2026-05-22 10:04:56 |
| Tamilnad Mercantile Bank Ltd. | TMB | 688 | 690.6 | 683.1 | 691.6 | 684.4 | -7.20 | -1.04 | 23882 | 1.63 | 770 | 399 | 2026-05-22 10:04:34 |
| Tanla Platforms Ltd. | TANLA | 516.05 | 519 | 511.7 | 516.05 | 514.1 | -1.95 | -0.38 | 70953 | 3.65 | 1317.95 | 365.9 | 2026-05-22 10:04:57 |
| Tata Chemicals Ltd. | TATACHEM | 757.8 | 760.9 | 744 | 755.1 | 746.5 | -8.60 | -1.14 | 123535 | 9.22 | 1247.35 | 580.3 | 2026-05-22 10:04:55 |
| Tata Communications Ltd. | TATACOMM | 1899.8 | 1928 | 1884.5 | 1896.3 | 1923 | 26.70 | 1.41 | 248514 | 47.79 | 2175 | 1070.35 | 2026-05-22 10:04:55 |
| Tata Elxsi Ltd. | TATAELXSI | 4220 | 4221.8 | 4177.3 | 4217.7 | 4204 | -13.70 | -0.32 | 25599 | 10.76 | 10760 | 3945 | 2026-05-22 10:04:55 |
| Tata Investment Corporation Ltd. | TATAINVEST | 671.6 | 675.3 | 665.4 | 668.35 | 668 | -0.35 | -0.05 | 60982 | 4.07 | 11847 | 538.85 | 2026-05-22 10:04:55 |
| Tata Technologies Ltd. | TATATECH | 663 | 664.9 | 656.35 | 664.1 | 663.85 | -0.25 | -0.04 | 198161 | 13.15 | 2026-05-22 10:04:55 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.05 | 42.59 | 42.05 | 42.18 | 42.15 | -0.03 | -0.07 | 499475 | 2.11 | 149 | 31.22 | 2026-05-22 10:04:55 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1300.7 | 1345 | 1296.5 | 1294.3 | 1339 | 44.70 | 3.45 | 394295 | 52.80 | 1822 | 254 | 2026-05-22 10:04:55 |
| Tejas Networks Ltd. | TEJASNET | 468.25 | 472.5 | 461.3 | 465.7 | 464 | -1.70 | -0.37 | 665339 | 30.87 | 1495 | 294 | 2026-05-22 10:04:56 |
| The Federal Bank Ltd. | FEDERALBNK | 284.15 | 286.1 | 283.2 | 283.75 | 284.7 | 0.95 | 0.33 | 731313 | 20.82 | 302 | 105.2 | 2026-05-22 10:04:57 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 868.05 | 898.45 | 868.05 | 868.05 | 885 | 16.95 | 1.95 | 196593 | 17.40 | 1187 | 104 | 2026-05-22 10:04:57 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1720.1 | 1733.4 | 1685.3 | 1719.6 | 1687.9 | -31.70 | -1.84 | 202803 | 34.23 | 1798 | 478.65 | 2026-05-22 10:04:56 |
| The India Cements Ltd. | INDIACEM | 402 | 410.5 | 401.4 | 403.3 | 407.25 | 3.95 | 0.98 | 73408 | 2.99 | 485.8 | 167.2 | 2026-05-22 10:04:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 656.65 | 656.7 | 651.7 | 657.4 | 654.75 | -2.65 | -0.40 | 253782 | 16.62 | 894.9 | 263.35 | 2026-05-22 10:04:56 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.4 | 142.15 | 139.32 | 140.06 | 141.25 | 1.19 | 0.85 | 939762 | 13.27 | 152.5 | 26.7 | 2026-05-22 10:04:56 |
| The New India Assurance Company Ltd. | NIACL | 165.54 | 166.39 | 164.56 | 166.08 | 164.84 | -1.24 | -0.75 | 146928 | 2.42 | 324.7 | 82.5 | 2026-05-22 10:04:57 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1794.7 | 1798.2 | 1771.3 | 1795.7 | 1780 | -15.70 | -0.87 | 29498 | 5.25 | 4137 | 1186.4 | 2026-05-22 10:04:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 916 | 930.6 | 903.6 | 906.6 | 908.75 | 2.15 | 0.24 | 100435 | 9.13 | 1214.5 | 634.05 | 2026-05-22 10:04:56 |
| Thermax Ltd. | THERMAX | 4568 | 4636 | 4478.2 | 4575 | 4518.8 | -56.20 | -1.23 | 78974 | 35.69 | 5839.95 | 1830.65 | 2026-05-22 10:04:56 |
| Timken India Ltd. | TIMKEN | 3712.4 | 3742.4 | 3672.2 | 3712.3 | 3697.9 | -14.40 | -0.39 | 14524 | 5.37 | 4817.9 | 2202 | 2026-05-22 10:04:55 |
| Titagarh Rail Systems Ltd. | TITAGARH | 752 | 766.2 | 751.95 | 752.9 | 761.1 | 8.20 | 1.09 | 107937 | 8.22 | 1896.95 | 128 | 2026-05-22 10:04:57 |
| Torrent Power Ltd. | TORNTPOWER | 1497 | 1499.5 | 1476.1 | 1491.4 | 1492.2 | 0.80 | 0.05 | 33212 | 4.96 | 2037 | 430.85 | 2026-05-22 10:04:55 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 311.05 | 316.7 | 308.65 | 306 | 312.1 | 6.10 | 1.99 | 975968 | 30.46 | 1278 | 32.45 | 2026-05-22 10:04:55 |
| Trident Ltd. | TRIDENT | 24.49 | 24.6 | 24.25 | 24.61 | 24.3 | -0.31 | -1.26 | 1415186 | 3.44 | 52.9 | 21.98 | 2026-05-22 10:04:55 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 382 | 383.95 | 374.35 | 382.2 | 375.2 | -7.00 | -1.83 | 49092 | 1.84 | 536 | 217.6 | 2026-05-22 10:04:55 |
| Triveni Turbine Ltd. | TRITURBINE | 711.95 | 738 | 709.15 | 705.6 | 727.1 | 21.50 | 3.05 | 4679096 | 340.22 | 885 | 188.1 | 2026-05-22 10:04:59 |
| Tube Investments of India Ltd. | TIINDIA | 3011.4 | 3043 | 2970 | 3000.6 | 3022.2 | 21.60 | 0.72 | 89847 | 27.15 | 4810.8 | 2034.05 | 2026-05-22 10:04:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 116 | 116.25 | 115.33 | 115.79 | 116 | 0.21 | 0.18 | 26118 | 0.30 | 2026-05-22 10:04:57 | ||
| UCO Bank | UCOBANK | 24.82 | 24.86 | 24.67 | 24.82 | 24.74 | -0.08 | -0.32 | 715236 | 1.77 | 70.65 | 11.3 | 2026-05-22 10:04:56 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 53.02 | 53.25 | 52.55 | 52.9 | 52.66 | -0.24 | -0.45 | 1637818 | 8.62 | 68 | 19.4 | 2026-05-22 10:04:55 |
| Union Bank Of India | UNIONBANK | 160 | 160.86 | 159.43 | 160.12 | 159.9 | -0.22 | -0.14 | 1647024 | 26.34 | 205.49 | 38.3 | 2026-05-22 10:04:56 |
| United Breweries Ltd. | UBL | 1345.7 | 1345.7 | 1324 | 1331 | 1324.5 | -6.50 | -0.49 | 28981 | 3.84 | 2299.7 | 1324 | 2026-05-22 10:04:56 |
| UNO Minda Ltd. | UNOMINDA | 1085 | 1088.9 | 1072.2 | 1079.1 | 1076.2 | -2.90 | -0.27 | 93850 | 10.10 | 1382 | 435 | 2026-05-22 10:04:56 |
| UPL Ltd. | UPL | 632.05 | 635.35 | 627.5 | 629 | 628.5 | -0.50 | -0.08 | 268718 | 16.89 | 812.2 | 451.85 | 2026-05-22 10:04:57 |
| Usha Martin Ltd. | USHAMART | 465 | 465.65 | 459.05 | 463.75 | 460.15 | -3.60 | -0.78 | 80119 | 3.69 | 497.1 | 115.2 | 2026-05-22 10:04:58 |
| UTI Asset Management Company Ltd. | UTIAMC | 952.4 | 952.4 | 942.2 | 941.45 | 946.45 | 5.00 | 0.53 | 12909 | 1.22 | 1494.8 | 608 | 2026-05-22 10:04:45 |
| V-Guard Industries Ltd. | VGUARD | 306.05 | 307.3 | 305 | 304.9 | 306.15 | 1.25 | 0.41 | 39829 | 1.22 | 577.45 | 224.95 | 2026-05-22 10:04:50 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 231.5 | 242 | 230.4 | 228.08 | 233.5 | 5.42 | 2.38 | 447242 | 10.44 | 542.4 | 174.13 | 2026-05-22 10:04:56 |
| Vardhman Textiles Ltd. | VTL | 621.2 | 625 | 615.9 | 619.65 | 615.9 | -3.75 | -0.61 | 29064 | 1.79 | 647 | 270 | 2026-05-22 10:04:58 |
| Varroc Engineering Ltd. | VARROC | 568.2 | 570.9 | 560.65 | 568.2 | 560.65 | -7.55 | -1.33 | 9093 | 0.51 | 716.9 | 239.45 | 2026-05-22 10:04:59 |
| Vedant Fashions Ltd. | MANYAVAR | 426 | 428.05 | 421.05 | 422.2 | 421.55 | -0.65 | -0.15 | 19475 | 0.82 | 1512 | 329.2 | 2026-05-22 10:04:57 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1255 | 1256 | 1238 | 1259.3 | 1238.9 | -20.40 | -1.62 | 22032 | 2.73 | 1379.3 | 342.85 | 2026-05-22 10:04:59 |
| VIP Industries Ltd. | VIPIND | 300.1 | 303.85 | 296 | 300.05 | 303.25 | 3.20 | 1.07 | 88877 | 2.70 | 765 | 248.35 | 2026-05-22 10:04:56 |
| Vishal Mega Mart Ltd. | VMM | 123.26 | 124.29 | 122.05 | 123.33 | 122.7 | -0.63 | -0.51 | 2215172 | 27.18 | 2026-05-22 10:04:55 | ||
| Vodafone Idea Ltd. | IDEA | 13.62 | 13.72 | 13.58 | 13.62 | 13.62 | 0.00 | 0.00 | 120428559 | 164.02 | 19.18 | 5.7 | 2026-05-22 10:04:59 |
| Voltas Ltd. | VOLTAS | 1274.9 | 1281 | 1262.6 | 1273.5 | 1265 | -8.50 | -0.67 | 127408 | 16.12 | 1944.9 | 737.2 | 2026-05-22 10:04:55 |
| Waaree Energies Ltd. | WAAREEENER | 3075 | 3087.7 | 3039.9 | 3056.6 | 3040.9 | -15.70 | -0.51 | 323607 | 98.41 | 2026-05-22 10:04:55 | ||
| Welspun Corp Ltd. | WELCORP | 1281.9 | 1306.8 | 1252.2 | 1330.2 | 1281.8 | -48.40 | -3.64 | 1048692 | 134.42 | 1377.4 | 177.65 | 2026-05-22 10:04:55 |
| Welspun Living Ltd. | WELSPUNLIV | 141.92 | 142.46 | 137.83 | 145.5 | 138.43 | -7.07 | -4.86 | 997894 | 13.81 | 212.95 | 62 | 2026-05-22 10:04:56 |
| Westlife Foodworld Ltd | WESTLIFE | 473.95 | 473.95 | 465.5 | 468.1 | 467.65 | -0.45 | -0.10 | 4032 | 0.19 | 1024.95 | 398.4 | 2026-05-22 10:04:56 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 870.6 | 875 | 847.75 | 877.45 | 848 | -29.45 | -3.36 | 55447 | 4.70 | 2449.7 | 756.85 | 2026-05-22 10:04:56 |
| Wockhardt Ltd. | WOCKPHARMA | 1605 | 1614.7 | 1577.5 | 1599.8 | 1583 | -16.80 | -1.05 | 175608 | 27.80 | 1868.8 | 145.15 | 2026-05-22 10:04:55 |
| Yes Bank Ltd. | YESBANK | 21.6 | 21.72 | 21.42 | 21.57 | 21.55 | -0.02 | -0.09 | 22896168 | 49.34 | 32.85 | 14.4 | 2026-05-22 10:04:55 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.85 | 84.1 | 81.91 | 83.42 | 81.98 | -1.44 | -1.73 | 2428036 | 19.91 | 292 | 68 | 2026-05-22 10:04:55 |
| Zensar Technologies Ltd. | ZENSARTECH | 490.3 | 494.25 | 488.1 | 489.85 | 489.8 | -0.05 | -0.01 | 38249 | 1.87 | 984.95 | 201.5 | 2026-05-22 10:04:57 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14849 | 14897 | 14701 | 14833 | 14891 | 58.00 | 0.39 | 1513 | 2.25 | 18250 | 8638.55 | 2026-05-22 10:04:59 |