Select Exchange & Index:
NIFTYSMALLCAP250
18346.75
updated on: 18-Aug-2026 [16:14]
Advances - 121 |
Declines - 189 |
Unchanged - 0
Overview
| Open | 18299.30 | Prev. Close | 18312.20 |
|---|---|---|---|
| Day High | 18363.05 | 52 Week High | 18427.85 |
| Day Low | 18297.70 | 52 Week Low | 14143.45 |
Chart
From: To:
Top Gainers
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1173 | 1163.6 | -9.40 | -0.80 |
| Aavas Financiers Ltd. | 1389.8 | 1388.3 | -1.50 | -0.11 |
| Aditya Birla Fashion and Retail Ltd. | 55.29 | 54.97 | -0.32 | -0.58 |
| Aditya Birla Lifestyle Brands Ltd. | 89.92 | 88.72 | -1.20 | -1.33 |
| Aditya Birla Real Estate Ltd. | 1402.1 | 1390.8 | -11.30 | -0.81 |
| Aditya Birla Sun Life AMC Ltd. | 1019 | 1013.3 | -5.70 | -0.56 |
| Alkyl Amines Chemicals Ltd. | 1920.1 | 1894.6 | -25.50 | -1.33 |
| Allcargo Logistics Ltd. | 10.06 | 9.97 | -0.09 | -0.89 |
| Alok Industries Ltd. | 11.53 | 11.48 | -0.05 | -0.43 |
| Amara Raja Energy & Mobility Ltd. | 945.7 | 935.8 | -9.90 | -1.05 |
| Angel One Ltd. | 293.5 | 291.75 | -1.75 | -0.60 |
| Archean Chemical Industries Ltd. | 515.35 | 512.9 | -2.45 | -0.48 |
| Aster DM Quality Care Ltd. | 819.75 | 818 | -1.75 | -0.21 |
| Ather Energy Ltd. | 1485.2 | 1465.8 | -19.40 | -1.31 |
| Atul Ltd. | 6721 | 6608.5 | -112.50 | -1.67 |
| Avanti Feeds Ltd. | 875.6 | 866.15 | -9.45 | -1.08 |
| Balaji Amines Ltd. | 2125.2 | 2103.7 | -21.50 | -1.01 |
| Balrampur Chini Mills Ltd. | 655.75 | 653.25 | -2.50 | -0.38 |
| BASF India Ltd. | 4041.2 | 3979.8 | -61.40 | -1.52 |
| Bata India Ltd. | 758.1 | 753.1 | -5.00 | -0.66 |
| Bikaji Foods International Ltd. | 613.65 | 608.65 | -5.00 | -0.81 |
| Birla Corporation Ltd. | 901.8 | 895.55 | -6.25 | -0.69 |
| Birlasoft Ltd. | 310.8 | 305.55 | -5.25 | -1.69 |
| BLS International Services Ltd. | 272.56 | 267.74 | -4.82 | -1.77 |
| Blue Dart Express Ltd. | 5125 | 5085.5 | -39.50 | -0.77 |
| Blue Star Ltd. | 1508.1 | 1493 | -15.10 | -1.00 |
| Borosil Renewables Ltd. | 569.9 | 563.65 | -6.25 | -1.10 |
| Brainbees Solutions Ltd. | 208.41 | 204.65 | -3.76 | -1.80 |
| Brigade Enterprises Ltd. | 593.7 | 588.9 | -4.80 | -0.81 |
| Campus Activewear Ltd. | 217.92 | 216.63 | -1.29 | -0.59 |
| Capri Global Capital Ltd. | 226.24 | 225.54 | -0.70 | -0.31 |
| Castrol India Ltd. | 187.55 | 186.85 | -0.70 | -0.37 |
| Ceat Ltd. | 3608.5 | 3605.4 | -3.10 | -0.09 |
| Cello World Ltd. | 369.6 | 362.6 | -7.00 | -1.89 |
| Central Bank Of India | 31.27 | 31.02 | -0.25 | -0.80 |
| Central Depository Services (India) Ltd. | 1356.8 | 1340.6 | -16.20 | -1.19 |
| Century Plyboards (India) Ltd. | 750.7 | 748.25 | -2.45 | -0.33 |
| CESC Ltd. | 170.22 | 167.98 | -2.24 | -1.32 |
| Chalet Hotels Ltd. | 844.7 | 834.45 | -10.25 | -1.21 |
| Chambal Fertilisers and Chemicals Ltd. | 439.05 | 434.4 | -4.65 | -1.06 |
| Chemplast Sanmar Ltd. | 181.73 | 177.69 | -4.04 | -2.22 |
| Choice International Ltd. | 803.8 | 803.6 | -0.20 | -0.02 |
| Cholamandalam Financial Holdings Ltd. | 1576.4 | 1563.3 | -13.10 | -0.83 |
| CIE Automotive India Ltd. | 411.3 | 409.7 | -1.60 | -0.39 |
| Clean Science And Technology Ltd. | 840 | 831.9 | -8.10 | -0.96 |
| Computer Age Management Services Ltd. | 776.25 | 762 | -14.25 | -1.84 |
| CreditAccess Grameen Ltd. | 1538.6 | 1524.6 | -14.00 | -0.91 |
| Crompton Greaves Consumer Electricals Ltd. | 246.5 | 244.8 | -1.70 | -0.69 |
| CSB Bank Ltd. | 319.95 | 317.45 | -2.50 | -0.78 |
| Cyient Ltd. | 868 | 858.55 | -9.45 | -1.09 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1502.7 | 1472 | -30.70 | -2.04 |
| Delhivery Ltd. | 456 | 451.8 | -4.20 | -0.92 |
| Devyani International Ltd. | 143.65 | 142.09 | -1.56 | -1.09 |
| E.I.D. - Parry (India) Ltd. | 792.05 | 780.6 | -11.45 | -1.45 |
| eClerx Services Ltd. | 1848.9 | 1805.2 | -43.70 | -2.36 |
| Elecon Engineering Company Ltd. | 438.25 | 433.95 | -4.30 | -0.98 |
| Elgi Equipments Ltd. | 624.2 | 614.2 | -10.00 | -1.60 |
| Emami Ltd. | 404.5 | 400.1 | -4.40 | -1.09 |
| Emmvee Photovoltaic Power Ltd. | 320.75 | 317.7 | -3.05 | -0.95 |
| Exide Industries Ltd. | 475.7 | 465.25 | -10.45 | -2.20 |
| FDC Ltd. | 354.3 | 351.55 | -2.75 | -0.78 |
| Fine Organic Industries Ltd. | 5110.4 | 5093.1 | -17.30 | -0.34 |
| Finolex Industries Ltd. | 159.36 | 158.34 | -1.02 | -0.64 |
| Firstsource Solutions Ltd. | 267.75 | 263.85 | -3.90 | -1.46 |
| Five-Star Business Finance Ltd. | 537.75 | 535.35 | -2.40 | -0.45 |
| GE Vernova T&D India Ltd. | 4290 | 4195 | -95.00 | -2.21 |
| Gillette India Ltd. | 7569.5 | 7517.5 | -52.00 | -0.69 |
| Gland Pharma Ltd. | 2910.2 | 2858.6 | -51.60 | -1.77 |
| GMM Pfaudler Ltd. | 1056.55 | 1031.25 | -25.30 | -2.39 |
| Godfrey Phillips India Ltd. | 2131 | 2102.3 | -28.70 | -1.35 |
| Godrej Agrovet Ltd. | 597 | 588.7 | -8.30 | -1.39 |
| Granules India Ltd. | 861.55 | 851.2 | -10.35 | -1.20 |
| Gravita India Ltd. | 1821.7 | 1814.1 | -7.60 | -0.42 |
| Gujarat Mineral Development Corporation Ltd. | 574 | 570.7 | -3.30 | -0.57 |
| Happiest Minds Technologies Ltd. | 426.8 | 419.95 | -6.85 | -1.60 |
| HBL Engineering Ltd. | 674.6 | 670.05 | -4.55 | -0.67 |
| Himadri Speciality Chemical Ltd. | 787.4 | 781.8 | -5.60 | -0.71 |
| Hindustan Copper Ltd. | 572.65 | 566.35 | -6.30 | -1.10 |
| Hitachi Energy India Ltd. | 35450 | 35275 | -175.00 | -0.49 |
| Home First Finance Company India Ltd. | 1179.9 | 1177.1 | -2.80 | -0.24 |
| Honasa Consumer Ltd. | 481.65 | 474.6 | -7.05 | -1.46 |
| Housing & Urban Development Corporation Ltd. | 189.01 | 188.01 | -1.00 | -0.53 |
| IIFL Finance Ltd. | 630.05 | 622.35 | -7.70 | -1.22 |
| Indiamart Intermesh Ltd. | 1770 | 1753.1 | -16.90 | -0.95 |
| Indian Energy Exchange Ltd. | 125.3 | 124.4 | -0.90 | -0.72 |
| Indian Overseas Bank | 33.66 | 33.27 | -0.39 | -1.16 |
| Indigo Paints Ltd. | 1161 | 1150.8 | -10.20 | -0.88 |
| Inox Wind Ltd. | 78.13 | 74.95 | -3.18 | -4.07 |
| International Gemological Institute Ltd. | 355.15 | 349.7 | -5.45 | -1.53 |
| IRB Infrastructure Developers Ltd. | 19.17 | 19.03 | -0.14 | -0.73 |
| Ircon International Ltd. | 124.57 | 123.62 | -0.95 | -0.76 |
| Jai Balaji Industries Ltd. | 69.96 | 67.82 | -2.14 | -3.06 |
| Jaiprakash Power Ventures Ltd. | 17.39 | 17.32 | -0.07 | -0.40 |
| JBM Auto Ltd. | 621.35 | 619.85 | -1.50 | -0.24 |
| Jindal Saw Ltd. | 270.4 | 268.65 | -1.75 | -0.65 |
| JK Lakshmi Cement Ltd. | 557.25 | 556 | -1.25 | -0.22 |
| JM Financial Ltd. | 127.91 | 125.4 | -2.51 | -1.96 |
| JSW Dulux Ltd. | 3139.8 | 3110.4 | -29.40 | -0.94 |
| JSW Holdings Ltd. | 11798 | 11489 | -309.00 | -2.62 |
| Jubilant Ingrevia Ltd. | 732.8 | 726.7 | -6.10 | -0.83 |
| Jubilant Pharmova Ltd. | 866.95 | 866 | -0.95 | -0.11 |
| Jupiter Wagons Ltd. | 252.65 | 250.7 | -1.95 | -0.77 |
| Just Dial Ltd. | 680.3 | 661.3 | -19.00 | -2.79 |
| Jyothy Labs Ltd. | 213.93 | 210.68 | -3.25 | -1.52 |
| Kajaria Ceramics Ltd. | 1251.6 | 1225.8 | -25.80 | -2.06 |
| Kalpataru Projects International Ltd. | 1404.2 | 1403.5 | -0.70 | -0.05 |
| Karur Vysya Bank Ltd. | 334 | 333.9 | -0.10 | -0.03 |
| Kaynes Technology India Ltd. | 3651 | 3644.1 | -6.90 | -0.19 |
| KEC International Ltd. | 436.35 | 428.6 | -7.75 | -1.78 |
| KFin Technologies Ltd. | 973 | 957.6 | -15.40 | -1.58 |
| Kirloskar Brothers Ltd. | 1942.9 | 1910 | -32.90 | -1.69 |
| KNR Constructions Ltd. | 134.6 | 130.36 | -4.24 | -3.15 |
| KRBL Ltd. | 395.7 | 393.6 | -2.10 | -0.53 |
| KSB Ltd. | 795.25 | 794.5 | -0.75 | -0.09 |
| Latent View Analytics Ltd. | 285.5 | 281.6 | -3.90 | -1.37 |
| Laxmi Organic Industries Ltd. | 179.66 | 174.19 | -5.47 | -3.04 |
| Lemon Tree Hotels Ltd. | 109.55 | 109.02 | -0.53 | -0.48 |
| Mahanagar Gas Ltd. | 1129.1 | 1111.4 | -17.70 | -1.57 |
| Maharashtra Scooters Ltd. | 13449 | 13226 | -223.00 | -1.66 |
| Maharashtra Seamless Ltd. | 622 | 620.9 | -1.10 | -0.18 |
| Mahindra Holidays & Resorts India Ltd. | 224.89 | 221.39 | -3.50 | -1.56 |
| Mahindra Lifespace Developers Ltd. | 386.65 | 384.15 | -2.50 | -0.65 |
| Manappuram Finance Ltd. | 348.6 | 346.6 | -2.00 | -0.57 |
| Mastek Ltd. | 1811.8 | 1717.5 | -94.30 | -5.20 |
| Meesho Ltd. | 193.82 | 192.95 | -0.87 | -0.45 |
| MMTC Ltd. | 63.81 | 63.54 | -0.27 | -0.42 |
| Motilal Oswal Financial Services Ltd. | 955 | 938 | -17.00 | -1.78 |
| Narayana Hrudayalaya Ltd. | 1828.5 | 1803 | -25.50 | -1.39 |
| Nava Ltd. | 559.65 | 558.9 | -0.75 | -0.13 |
| NBCC (India) Ltd. | 89.75 | 88 | -1.75 | -1.95 |
| Network 18 Media & Investments Ltd. | 28.95 | 28.51 | -0.44 | -1.52 |
| Neuland Laboratories Ltd. | 23661 | 23370 | -291.00 | -1.23 |
| Nippon Life India Asset Management Ltd. | 1202.7 | 1170.6 | -32.10 | -2.67 |
| NLC India Ltd. | 277.65 | 276.65 | -1.00 | -0.36 |
| NMDC Steel Ltd. | 41.76 | 40.49 | -1.27 | -3.04 |
| Nuvoco Vistas Corporation Ltd. | 331.1 | 326.45 | -4.65 | -1.40 |
| Onesource Specialty Pharma Ltd. | 1558.2 | 1542.3 | -15.90 | -1.02 |
| PG Electroplast Ltd. | 614 | 597 | -17.00 | -2.77 |
| PNB Housing Finance Ltd. | 1150.8 | 1145.8 | -5.00 | -0.43 |
| PNC Infratech Ltd. | 215.17 | 213.96 | -1.21 | -0.56 |
| Prism Johnson Ltd. | 105.33 | 104.99 | -0.34 | -0.32 |
| Quess Corp Ltd. | 343.9 | 336.9 | -7.00 | -2.04 |
| Railtel Corporation Of India Ltd. | 279.95 | 277.15 | -2.80 | -1.00 |
| Rainbow Children's Medicare Ltd. | 1478.5 | 1458.7 | -19.80 | -1.34 |
| Rajesh Exports Ltd. | 82.59 | 81.99 | -0.60 | -0.73 |
| Ramkrishna Forgings Ltd. | 755 | 754.35 | -0.65 | -0.09 |
| Rashtriya Chemicals and Fertilizers Ltd. | 123.26 | 121.19 | -2.07 | -1.68 |
| Raymond Lifestyle Ltd. | 762.1 | 748.4 | -13.70 | -1.80 |
| Raymond Ltd. | 647.85 | 625 | -22.85 | -3.53 |
| Redington Ltd. | 332.8 | 326.3 | -6.50 | -1.95 |
| Reliance Infrastructure Ltd. | 65.78 | 64.47 | -1.31 | -1.99 |
| Reliance Power Ltd. | 22.72 | 22.45 | -0.27 | -1.19 |
| Rites Ltd. | 221.72 | 218.49 | -3.23 | -1.46 |
| Route Mobile Ltd. | 508.6 | 499.45 | -9.15 | -1.80 |
| Safari Industries (India) Ltd. | 1497.3 | 1482.8 | -14.50 | -0.97 |
| Sagility Ltd. | 42.4 | 42.16 | -0.24 | -0.57 |
| Sammaan Capital Ltd. | 153.33 | 150.23 | -3.10 | -2.02 |
| Sapphire Foods India Ltd. | 234.68 | 231.99 | -2.69 | -1.15 |
| Sarda Energy & Minerals Ltd. | 521.15 | 518.15 | -3.00 | -0.58 |
| Saregama India Ltd. | 523.4 | 513.95 | -9.45 | -1.81 |
| SBFC Finance Ltd. | 93.95 | 93.67 | -0.28 | -0.30 |
| Signatureglobal (India) Ltd. | 805.05 | 800.95 | -4.10 | -0.51 |
| SKF India Ltd. | 1652.8 | 1621.4 | -31.40 | -1.90 |
| Sobha Ltd. | 1321 | 1308.3 | -12.70 | -0.96 |
| Sonata Software Ltd. | 320.4 | 309.45 | -10.95 | -3.42 |
| Sterling and Wilson Renewable Energy Ltd. | 203.62 | 199.59 | -4.03 | -1.98 |
| Sun Pharma Advanced Research Company Ltd. | 197.36 | 192.93 | -4.43 | -2.24 |
| Sun TV Network Ltd. | 488.25 | 482.8 | -5.45 | -1.12 |
| Sunteck Realty Ltd. | 299.55 | 298.8 | -0.75 | -0.25 |
| Swan Corp Ltd. | 305.2 | 304.55 | -0.65 | -0.21 |
| Tata Chemicals Ltd. | 662.9 | 653 | -9.90 | -1.49 |
| Tata Investment Corporation Ltd. | 654.55 | 647.2 | -7.35 | -1.12 |
| Tata Teleservices (Maharashtra) Ltd. | 38.15 | 37.85 | -0.30 | -0.79 |
| Tejas Networks Ltd. | 522.85 | 519.3 | -3.55 | -0.68 |
| The India Cements Ltd. | 376.15 | 374.5 | -1.65 | -0.44 |
| Trident Ltd. | 24.57 | 24.47 | -0.10 | -0.41 |
| Triveni Engineering & Industries Ltd. | 279.64 | 276.52 | -3.12 | -1.12 |
| Triveni Turbine Ltd. | 597.9 | 581.9 | -16.00 | -2.68 |
| UCO Bank | 26.11 | 25.9 | -0.21 | -0.80 |
| UTI Asset Management Company Ltd. | 907.3 | 894.6 | -12.70 | -1.40 |
| V-Guard Industries Ltd. | 343.95 | 333.4 | -10.55 | -3.07 |
| Vaibhav Global Ltd. | 226.45 | 223.5 | -2.95 | -1.30 |
| Vardhman Textiles Ltd. | 605.25 | 598.9 | -6.35 | -1.05 |
| Varroc Engineering Ltd. | 847.75 | 843.9 | -3.85 | -0.45 |
| Vedant Fashions Ltd. | 541.85 | 536.9 | -4.95 | -0.91 |
| Vijaya Diagnostic Centre Ltd. | 1506.6 | 1497.3 | -9.30 | -0.62 |
| Whirlpool Of India Ltd. | 777.35 | 769 | -8.35 | -1.07 |
| Wockhardt Ltd. | 1898.8 | 1859.9 | -38.90 | -2.05 |
| Zensar Technologies Ltd. | 490.75 | 484.9 | -5.85 | -1.19 |
Market Stats
Advances
121
Declines
189
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 | 1169 | 1185 | 1154 | 1173 | 1163.6 | -9.40 | -0.80 | 683646 | 79.55 | 1318 | 395.1 | 2026-08-18 15:54:53 |
| Aarti Industries Ltd. | AARTIIND | 526 | 533.8 | 520.85 | 526.7 | 530.1 | 3.40 | 0.65 | 830422 | 44.02 | 924.4 | 338.05 | 2026-08-18 15:59:27 |
| Aavas Financiers Ltd. | AAVAS | 1375 | 1393.9 | 1375 | 1389.8 | 1388.3 | -1.50 | -0.11 | 49386 | 6.86 | 2339.35 | 1060.4 | 2026-08-18 15:59:02 |
| Action Construction Equipment Ltd. | ACE | 1117.1 | 1188 | 1117 | 1113.7 | 1184.8 | 71.10 | 6.38 | 1694531 | 200.77 | 1695 | 217.8 | 2026-08-18 15:58:21 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 55.29 | 55.86 | 54.82 | 55.29 | 54.97 | -0.32 | -0.58 | 2804136 | 15.41 | 364.4 | 53.51 | 2026-08-18 15:59:57 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 90.01 | 90.65 | 88.6 | 89.92 | 88.72 | -1.20 | -1.33 | 427800 | 3.80 | 2026-08-18 15:59:36 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1400 | 1401.6 | 1378.7 | 1402.1 | 1390.8 | -11.30 | -0.81 | 89905 | 12.50 | 3140 | 588 | 2026-08-18 15:59:46 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1011 | 1022.6 | 1005 | 1019 | 1013.3 | -5.70 | -0.56 | 108162 | 10.96 | 1224.9 | 307 | 2026-08-18 15:58:50 |
| Aegis Logistics Ltd. | AEGISLOG | 1305 | 1378 | 1303.1 | 1287.2 | 1367.7 | 80.50 | 6.25 | 3097867 | 423.70 | 1497.8 | 246.6 | 2026-08-18 15:59:37 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 267.1 | 280 | 267.1 | 269.5 | 274.8 | 5.30 | 1.97 | 883444 | 24.28 | 2026-08-18 15:59:43 | ||
| Aether Industries Ltd. | AETHER | 1606 | 1692 | 1604.3 | 1605.7 | 1633.6 | 27.90 | 1.74 | 308349 | 50.37 | 1692 | 725 | 2026-08-18 15:56:32 |
| Afcons Infrastructure Ltd. | AFCONS | 269.85 | 281.45 | 269.85 | 271.7 | 280.25 | 8.55 | 3.15 | 1053486 | 29.52 | 2026-08-18 15:59:27 | ||
| Affle 3i Ltd. | AFFLE | 1715 | 1717 | 1692.8 | 1703.9 | 1711.3 | 7.40 | 0.43 | 124757 | 21.35 | 2185.9 | 866.5 | 2026-08-18 15:58:28 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 753.85 | 766.85 | 740.9 | 744 | 744.15 | 0.15 | 0.02 | 263636 | 19.62 | 2026-08-18 15:55:13 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 820 | 838 | 820 | 822.45 | 824.55 | 2.10 | 0.26 | 51271 | 4.23 | 1303.9 | 462.3 | 2026-08-18 15:56:01 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1920.1 | 1928.8 | 1885.1 | 1920.1 | 1894.6 | -25.50 | -1.33 | 33643 | 6.37 | 3199 | 1212 | 2026-08-18 16:05:59 |
| Allcargo Logistics Ltd. | ALLCARGO | 10.05 | 10.12 | 9.85 | 10.06 | 9.97 | -0.09 | -0.89 | 11044531 | 11.01 | 495 | 7.11 | 2026-08-18 15:59:47 |
| Alok Industries Ltd. | ALOKINDS | 11.53 | 11.57 | 11.42 | 11.53 | 11.48 | -0.05 | -0.43 | 2920830 | 3.35 | 39.05 | 10.1 | 2026-08-18 15:57:37 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 945.7 | 952.8 | 929.1 | 945.7 | 935.8 | -9.90 | -1.05 | 415621 | 38.89 | 1775.95 | 479.15 | 2026-08-18 15:58:14 |
| Amber Enterprises India Ltd. | AMBER | 7265 | 7408 | 7252 | 7259 | 7350 | 91.00 | 1.25 | 578175 | 424.96 | 8974 | 1762.5 | 2026-08-18 15:58:47 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2174 | 2199 | 2172.7 | 2176 | 2194.8 | 18.80 | 0.86 | 132277 | 29.03 | 4646 | 639.5 | 2026-08-18 15:55:51 |
| Angel One Ltd. | ANGELONE | 293.4 | 293.4 | 281.6 | 293.5 | 291.75 | -1.75 | -0.60 | 7260733 | 211.83 | 3896 | 208.63 | 2026-08-18 15:59:40 |
| Anupam Rasayan India Ltd. | ANURAS | 1197.5 | 1219 | 1196 | 1196.9 | 1210.5 | 13.60 | 1.14 | 500190 | 60.55 | 1415 | 570 | 2026-08-18 15:59:36 |
| Apar Industries Ltd. | APARINDS | 16650 | 17295 | 16199 | 16524 | 17214 | 690.00 | 4.18 | 338500 | 582.69 | 18465 | 1153 | 2026-08-18 15:58:23 |
| Aptus Value Housing Finance India Ltd. | APTUS | 256.6 | 261.7 | 255.2 | 255.2 | 257 | 1.80 | 0.71 | 706252 | 18.15 | 401.65 | 193.03 | 2026-08-18 15:58:35 |
| Archean Chemical Industries Ltd. | ACI | 517.35 | 517.35 | 508.55 | 515.35 | 512.9 | -2.45 | -0.48 | 82390 | 4.23 | 837.7 | 408.35 | 2026-08-18 15:58:29 |
| Asahi India Glass Ltd. | ASAHIINDIA | 938 | 970.85 | 934.85 | 931.2 | 962.8 | 31.60 | 3.39 | 736543 | 70.91 | 1074 | 419.65 | 2026-08-18 15:56:29 |
| Aster DM Quality Care Ltd. | ASTERDM | 824.7 | 828.8 | 815.95 | 819.75 | 818 | -1.75 | -0.21 | 605701 | 49.55 | 891.3 | 200.6 | 2026-08-18 15:58:23 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 7640.5 | 7759.5 | 7595 | 7640.5 | 7645 | 4.50 | 0.06 | 7588 | 5.80 | 10691 | 2911 | 2026-08-18 15:51:40 |
| Ather Energy Ltd. | ATHERENERG | 1484.7 | 1504 | 1455 | 1485.2 | 1465.8 | -19.40 | -1.31 | 2760706 | 404.66 | 2026-08-18 16:05:59 | ||
| Atul Ltd. | ATUL | 6769.5 | 6770.5 | 6585 | 6721 | 6608.5 | -112.50 | -1.67 | 23328 | 15.42 | 9812.9 | 4752 | 2026-08-18 15:55:55 |
| Authum Investment & Infrastructure Ltd. | AIIL | 552.5 | 561 | 550 | 551.5 | 553.25 | 1.75 | 0.32 | 107054 | 5.92 | 2026-08-18 15:52:00 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 879.95 | 883.5 | 862.1 | 875.6 | 866.15 | -9.45 | -1.08 | 188859 | 16.36 | 1593.8 | 321.1 | 2026-08-18 15:59:36 |
| Balaji Amines Ltd. | BALAMINES | 2137.5 | 2146.8 | 2084.8 | 2125.2 | 2103.7 | -21.50 | -1.01 | 71077 | 14.95 | 3844 | 968.1 | 2026-08-18 15:59:49 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 657.7 | 669.4 | 650.5 | 655.75 | 653.25 | -2.50 | -0.38 | 1122218 | 73.31 | 691.8 | 307.3 | 2026-08-18 15:58:41 |
| BASF India Ltd. | BASF | 4049.3 | 4086.1 | 3968.9 | 4041.2 | 3979.8 | -61.40 | -1.52 | 30791 | 12.25 | 8750 | 2193 | 2026-08-18 15:52:01 |
| Bata India Ltd. | BATAINDIA | 755 | 758 | 747.8 | 758.1 | 753.1 | -5.00 | -0.66 | 592566 | 44.63 | 1989 | 605 | 2026-08-18 15:59:51 |
| Belrise Industries Ltd. | BELRISE | 237 | 238.7 | 232.25 | 236.09 | 236.73 | 0.64 | 0.27 | 5153065 | 121.99 | 2026-08-18 15:59:32 | ||
| BEML Ltd. | BEML | 1904 | 1975 | 1895.3 | 1908.5 | 1965.5 | 57.00 | 2.99 | 723941 | 142.29 | 5488 | 1128 | 2026-08-18 15:59:01 |
| Bikaji Foods International Ltd. | BIKAJI | 613 | 615.8 | 608 | 613.65 | 608.65 | -5.00 | -0.81 | 36824 | 2.24 | 1007.95 | 303 | 2026-08-18 15:59:56 |
| Birla Corporation Ltd. | BIRLACORPN | 893 | 904.75 | 893 | 901.8 | 895.55 | -6.25 | -0.69 | 27219 | 2.44 | 1802 | 769.6 | 2026-08-18 15:55:04 |
| Birlasoft Ltd. | BSOFT | 310.85 | 311.2 | 304.5 | 310.8 | 305.55 | -5.25 | -1.69 | 565208 | 17.27 | 861.85 | 250.25 | 2026-08-18 15:58:53 |
| BLS International Services Ltd. | BLS | 272.01 | 277.76 | 264.82 | 272.56 | 267.74 | -4.82 | -1.77 | 1545928 | 41.39 | 521.8 | 110.075 | 2026-08-18 15:59:22 |
| Blue Dart Express Ltd. | BLUEDART | 5100 | 5125 | 5070 | 5125 | 5085.5 | -39.50 | -0.77 | 6205 | 3.16 | 9640 | 4628.5 | 2026-08-18 15:53:48 |
| Blue Jet Healthcare Ltd. | BLUEJET | 589.95 | 612.95 | 589.15 | 593.2 | 607.25 | 14.05 | 2.37 | 1660898 | 100.86 | 2026-08-18 15:57:29 | ||
| Blue Star Ltd. | BLUESTARCO | 1520.5 | 1535.4 | 1490 | 1508.1 | 1493 | -15.10 | -1.00 | 576843 | 86.12 | 2417 | 493.5 | 2026-08-18 15:58:47 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1465 | 1481.8 | 1465 | 1463.6 | 1473.2 | 9.60 | 0.66 | 25932 | 3.82 | 2975 | 781.05 | 2026-08-18 15:56:38 |
| Borosil Renewables Ltd. | BORORENEW | 570.9 | 576.5 | 562 | 569.9 | 563.65 | -6.25 | -1.10 | 271615 | 15.31 | 721 | 374.4 | 2026-08-18 15:53:53 |
| Brainbees Solutions Ltd. | FIRSTCRY | 208.42 | 214.35 | 203.82 | 208.41 | 204.65 | -3.76 | -1.80 | 1516049 | 31.03 | 2026-08-18 15:58:29 | ||
| Brigade Enterprises Ltd. | BRIGADE | 598.9 | 600 | 585 | 593.7 | 588.9 | -4.80 | -0.81 | 358457 | 21.11 | 1453.1 | 430.7 | 2026-08-18 15:52:40 |
| Campus Activewear Ltd. | CAMPUS | 217.93 | 219.91 | 216.2 | 217.92 | 216.63 | -1.29 | -0.59 | 502519 | 10.89 | 639.3 | 210 | 2026-08-18 15:58:52 |
| Can Fin Homes Ltd. | CANFINHOME | 814.35 | 825 | 810.05 | 814.35 | 824.15 | 9.80 | 1.20 | 151032 | 12.45 | 964.9 | 452 | 2026-08-18 15:58:44 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2540 | 2558 | 2506.1 | 2522 | 2529.7 | 7.70 | 0.31 | 70633 | 17.87 | 2699 | 575 | 2026-08-18 15:58:49 |
| Capri Global Capital Ltd. | CGCL | 225.78 | 229.78 | 224.28 | 226.24 | 225.54 | -0.70 | -0.31 | 2703979 | 60.99 | 1049 | 150.51 | 2026-08-18 15:59:53 |
| Castrol India Ltd. | CASTROLIND | 186.71 | 187.9 | 186.1 | 187.55 | 186.85 | -0.70 | -0.37 | 1104007 | 20.63 | 284.4 | 107.4 | 2026-08-18 15:58:39 |
| CCL Products (India) Ltd. | CCL | 1134 | 1142.9 | 1130.1 | 1130.4 | 1132.1 | 1.70 | 0.15 | 78918 | 8.93 | 1242.2 | 412.1 | 2026-08-18 15:58:08 |
| CE Info Systems Ltd. | MAPMYINDIA | 991.9 | 1019 | 985.2 | 991.7 | 1012.6 | 20.90 | 2.11 | 188680 | 19.11 | 2747.85 | 795 | 2026-08-18 15:58:48 |
| Ceat Ltd. | CEATLTD | 3608.5 | 3643.9 | 3600 | 3608.5 | 3605.4 | -3.10 | -0.09 | 38041 | 13.72 | 4438 | 1324.2 | 2026-08-18 15:56:57 |
| Cello World Ltd. | CELLO | 371.45 | 371.45 | 362 | 369.6 | 362.6 | -7.00 | -1.89 | 236015 | 8.56 | 2026-08-18 15:58:08 | ||
| Central Bank Of India | CENTRALBK | 31.26 | 31.36 | 31 | 31.27 | 31.02 | -0.25 | -0.80 | 3762242 | 11.67 | 76.9 | 17.65 | 2026-08-18 15:59:59 |
| Central Depository Services (India) Ltd. | CDSL | 1356.8 | 1361.5 | 1336 | 1356.8 | 1340.6 | -16.20 | -1.19 | 759440 | 101.81 | 2989 | 880.9 | 2026-08-18 15:58:58 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 751 | 762 | 744.05 | 750.7 | 748.25 | -2.45 | -0.33 | 38782 | 2.90 | 935 | 436 | 2026-08-18 15:58:12 |
| Cera Sanitaryware Ltd. | CERA | 5775 | 5830 | 5717.5 | 5787 | 5792 | 5.00 | 0.09 | 5308 | 3.07 | 10789.95 | 4461.1 | 2026-08-18 15:59:48 |
| CESC Ltd. | CESC | 170.22 | 171.75 | 167.9 | 170.22 | 167.98 | -2.24 | -1.32 | 2555495 | 42.93 | 212.49 | 62.1 | 2026-08-18 15:59:58 |
| Chalet Hotels Ltd. | CHALET | 847.75 | 848.75 | 826 | 844.7 | 834.45 | -10.25 | -1.21 | 57779 | 4.82 | 1082 | 303.95 | 2026-08-18 15:55:23 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 438.95 | 438.95 | 433.1 | 439.05 | 434.4 | -4.65 | -1.06 | 357355 | 15.52 | 742.2 | 248.4 | 2026-08-18 16:06:00 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 179.01 | 184 | 174.91 | 181.73 | 177.69 | -4.04 | -2.22 | 274157 | 4.87 | 633.9 | 170.02 | 2026-08-18 15:59:43 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1400 | 1454.5 | 1384.9 | 1382.4 | 1404 | 21.60 | 1.56 | 3584947 | 503.33 | 1454.5 | 186.6 | 2026-08-18 15:59:26 |
| Choice International Ltd. | CHOICEIN | 803.2 | 809.5 | 802 | 803.8 | 803.6 | -0.20 | -0.02 | 260260 | 20.91 | 860.5 | 211.5 | 2026-08-18 15:54:45 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1570 | 1587.3 | 1557 | 1576.4 | 1563.3 | -13.10 | -0.83 | 67053 | 10.48 | 2231.6 | 511.3 | 2026-08-18 15:59:55 |
| CIE Automotive India Ltd. | CIEINDIA | 408.1 | 412 | 406.2 | 411.3 | 409.7 | -1.60 | -0.39 | 249282 | 10.21 | 622.4 | 250.45 | 2026-08-18 15:56:38 |
| City Union Bank Ltd. | CUB | 215 | 223 | 214.85 | 215.2 | 222.18 | 6.98 | 3.24 | 3912107 | 86.92 | 324.1 | 119.5 | 2026-08-18 15:59:54 |
| Clean Science And Technology Ltd. | CLEAN | 839 | 840.55 | 819.3 | 840 | 831.9 | -8.10 | -0.96 | 265290 | 22.07 | 1980 | 652 | 2026-08-18 15:59:43 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1460.9 | 1501.6 | 1457 | 1457.8 | 1485.1 | 27.30 | 1.87 | 1360896 | 202.11 | 2979.45 | 329.1 | 2026-08-18 15:59:11 |
| Cohance Lifesciences Ltd. | COHANCE | 444.95 | 466.9 | 444.75 | 444.75 | 455.2 | 10.45 | 2.35 | 1507812 | 68.64 | 1360 | 266.7 | 2026-08-18 15:58:56 |
| Computer Age Management Services Ltd. | CAMS | 772.1 | 773.9 | 757.55 | 776.25 | 762 | -14.25 | -1.84 | 1270110 | 96.78 | 5367.5 | 611.4 | 2026-08-18 15:59:54 |
| Concord Biotech Ltd. | CONCORDBIO | 1532.5 | 1598 | 1524 | 1515 | 1565.7 | 50.70 | 3.35 | 489172 | 76.59 | 2026-08-18 15:57:20 | ||
| Craftsman Automation Ltd. | CRAFTSMAN | 10548.5 | 10960 | 10490.5 | 10480 | 10890.5 | 410.50 | 3.92 | 58181 | 63.36 | 10960 | 2502.3 | 2026-08-18 15:59:52 |
| CreditAccess Grameen Ltd. | CREDITACC | 1543.3 | 1545 | 1513.9 | 1538.6 | 1524.6 | -14.00 | -0.91 | 89923 | 13.71 | 1790.75 | 750.2 | 2026-08-18 15:53:58 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 245.3 | 245.75 | 242.95 | 246.5 | 244.8 | -1.70 | -0.69 | 1305455 | 31.96 | 484 | 217.4 | 2026-08-18 15:59:08 |
| CSB Bank Ltd. | CSBBANK | 313 | 320.2 | 312.95 | 319.95 | 317.45 | -2.50 | -0.78 | 340793 | 10.82 | 574.4 | 198 | 2026-08-18 15:56:08 |
| Cyient Ltd. | CYIENT | 861.4 | 869.55 | 850.1 | 868 | 858.55 | -9.45 | -1.09 | 1226576 | 105.31 | 2381 | 723.8 | 2026-08-18 16:05:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4530 | 4750 | 4525 | 4528.7 | 4737.2 | 208.50 | 4.60 | 1385637 | 656.40 | 4955.9 | 816.1 | 2026-08-18 15:59:58 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1039.9 | 1049.8 | 1013.2 | 1018.4 | 1026.4 | 8.00 | 0.79 | 173224 | 17.78 | 1502.3 | 730.2 | 2026-08-18 15:58:32 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1504.8 | 1522 | 1466.2 | 1502.7 | 1472 | -30.70 | -2.04 | 150625 | 22.17 | 1778.6 | 461 | 2026-08-18 15:59:21 |
| Delhivery Ltd. | DELHIVERY | 451.65 | 456.95 | 448.8 | 456 | 451.8 | -4.20 | -0.92 | 1460519 | 65.99 | 621.95 | 236.53 | 2026-08-18 15:58:03 |
| Devyani International Ltd. | DEVYANI | 143.61 | 144.56 | 140.42 | 143.65 | 142.09 | -1.56 | -1.09 | 1844675 | 26.21 | 227.5 | 91.55 | 2026-08-18 15:59:58 |
| DOMS Industries Ltd. | DOMS | 2215 | 2225.7 | 2207.3 | 2218.1 | 2218.6 | 0.50 | 0.02 | 16908 | 3.75 | 2026-08-18 15:53:36 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1885 | 1912 | 1874 | 1877.3 | 1901.4 | 24.10 | 1.28 | 211640 | 40.24 | 3653.95 | 1272.6 | 2026-08-18 15:57:47 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 794.45 | 795 | 772.2 | 792.05 | 780.6 | -11.45 | -1.45 | 697047 | 54.41 | 1246.8 | 433.2 | 2026-08-18 15:59:10 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 6.21 | 6.29 | 6.12 | 6.13 | 6.16 | 0.03 | 0.49 | 10633745 | 6.55 | 73.5 | 5.77 | 2026-08-18 15:59:44 |
| eClerx Services Ltd. | ECLERX | 1850.1 | 1854 | 1773.9 | 1848.9 | 1805.2 | -43.70 | -2.36 | 141785 | 25.60 | 4995 | 1221 | 2026-08-18 15:57:13 |
| EIH Ltd. | EIHOTEL | 296 | 297.45 | 294.05 | 296 | 296.7 | 0.70 | 0.24 | 111718 | 3.31 | 502.2 | 150.35 | 2026-08-18 15:57:13 |
| Elecon Engineering Company Ltd. | ELECON | 440.5 | 444.75 | 431.65 | 438.25 | 433.95 | -4.30 | -0.98 | 309070 | 13.41 | 1409 | 317.4 | 2026-08-18 15:57:43 |
| Elgi Equipments Ltd. | ELGIEQUIP | 622 | 628 | 612 | 624.2 | 614.2 | -10.00 | -1.60 | 609442 | 37.43 | 798.95 | 357.95 | 2026-08-18 15:59:08 |
| Emami Ltd. | EMAMILTD | 403.5 | 404.25 | 397.5 | 404.5 | 400.1 | -4.40 | -1.09 | 360203 | 14.41 | 860 | 340.55 | 2026-08-18 15:52:55 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1879 | 1889 | 1861.1 | 1873.9 | 1874.5 | 0.60 | 0.03 | 136782 | 25.64 | 2026-08-18 15:59:06 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 319.25 | 325 | 316.4 | 320.75 | 317.7 | -3.05 | -0.95 | 1134683 | 36.05 | 2026-08-18 15:58:46 | ||
| Engineers India Ltd. | ENGINERSIN | 239.25 | 249 | 239.25 | 240.18 | 244.78 | 4.60 | 1.92 | 2435107 | 59.61 | 303.9 | 62.4 | 2026-08-18 15:59:29 |
| EPL Ltd. | EPL | 242.95 | 246.53 | 242.6 | 242.99 | 245.15 | 2.16 | 0.89 | 823068 | 20.18 | 289.9 | 147 | 2026-08-18 15:59:55 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 74.5 | 76.4 | 74.26 | 74.92 | 76.12 | 1.20 | 1.60 | 3573116 | 27.20 | 116.5 | 42.85 | 2026-08-18 15:56:06 |
| Eris Lifesciences Ltd. | ERIS | 1348.9 | 1357 | 1335 | 1348.9 | 1350.1 | 1.20 | 0.09 | 125273 | 16.91 | 1910 | 551.3 | 2026-08-18 15:54:13 |
| Exide Industries Ltd. | EXIDEIND | 474 | 477.6 | 463.75 | 475.7 | 465.25 | -10.45 | -2.20 | 1543959 | 71.83 | 620.35 | 152.7 | 2026-08-18 15:59:56 |
| FDC Ltd. | FDC | 354.3 | 355.75 | 350.9 | 354.3 | 351.55 | -2.75 | -0.78 | 67249 | 2.36 | 658.85 | 245.25 | 2026-08-18 15:58:41 |
| Fine Organic Industries Ltd. | FINEORG | 5147 | 5172 | 5070.2 | 5110.4 | 5093.1 | -17.30 | -0.34 | 19759 | 10.06 | 7328.75 | 3407 | 2026-08-18 15:54:13 |
| Finolex Cables Ltd. | FINCABLES | 1320.85 | 1339.3 | 1300.3 | 1320.85 | 1329.35 | 8.50 | 0.64 | 884780 | 117.62 | 1700 | 424.8 | 2026-08-18 15:56:59 |
| Finolex Industries Ltd. | FINPIPE | 159.9 | 160.3 | 157 | 159.36 | 158.34 | -1.02 | -0.64 | 461428 | 7.31 | 355.9 | 121.5 | 2026-08-18 15:59:42 |
| Firstsource Solutions Ltd. | FSL | 267.6 | 268.45 | 263.15 | 267.75 | 263.85 | -3.90 | -1.46 | 767189 | 20.24 | 422.3 | 96.25 | 2026-08-18 15:59:22 |
| Five-Star Business Finance Ltd. | FIVESTAR | 533.1 | 537.2 | 531.5 | 537.75 | 535.35 | -2.40 | -0.45 | 156612 | 8.38 | 943.75 | 338.15 | 2026-08-18 15:59:54 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2600 | 2688 | 2592.9 | 2600.1 | 2677 | 76.90 | 2.96 | 1265997 | 338.91 | 3538.4 | 252.25 | 2026-08-18 15:59:55 |
| GE Vernova T&D India Ltd. | GVT&D | 4290 | 4306 | 4190 | 4290 | 4195 | -95.00 | -2.21 | 512550 | 215.01 | 5650 | 98.55 | 2026-08-18 15:58:58 |
| Gillette India Ltd. | GILLETTE | 7569.5 | 7583.5 | 7506 | 7569.5 | 7517.5 | -52.00 | -0.69 | 12673 | 9.53 | 11500 | 4135.25 | 2026-08-18 15:59:53 |
| Gland Pharma Ltd. | GLAND | 2904 | 2925 | 2850 | 2910.2 | 2858.6 | -51.60 | -1.77 | 488656 | 139.69 | 3039.8 | 861 | 2026-08-18 15:55:35 |
| Global Health Ltd. | MEDANTA | 1415.7 | 1447 | 1410.9 | 1415.1 | 1442.7 | 27.60 | 1.95 | 309148 | 44.60 | 1513.9 | 390.55 | 2026-08-18 15:54:55 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1053 | 1059 | 1020 | 1056.55 | 1031.25 | -25.30 | -2.39 | 183397 | 18.91 | 2110 | 735 | 2026-08-18 15:59:10 |
| Go Digit General Insurance Ltd. | GODIGIT | 254.8 | 256.9 | 254.05 | 254.85 | 255.75 | 0.90 | 0.35 | 58616 | 1.50 | 2026-08-18 15:56:30 | ||
| Godawari Power And Ispat Ltd. | GPIL | 251.01 | 256 | 248.07 | 250.82 | 255.22 | 4.40 | 1.75 | 2695925 | 68.81 | 1223.95 | 145.75 | 2026-08-18 15:57:14 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2130 | 2141.7 | 2102.3 | 2131 | 2102.3 | -28.70 | -1.35 | 145007 | 30.48 | 11465 | 1047 | 2026-08-18 15:59:04 |
| Godrej Agrovet Ltd. | GODREJAGRO | 599 | 599 | 585.2 | 597 | 588.7 | -8.30 | -1.39 | 196758 | 11.58 | 876.7 | 390.85 | 2026-08-18 15:54:06 |
| Granules India Ltd. | GRANULES | 863 | 868.5 | 848.45 | 861.55 | 851.2 | -10.35 | -1.20 | 407105 | 34.65 | 910 | 267.75 | 2026-08-18 15:58:28 |
| Graphite India Ltd. | GRAPHITE | 728 | 741.8 | 724.1 | 729.5 | 737.15 | 7.65 | 1.05 | 943780 | 69.57 | 802.4 | 251.7 | 2026-08-18 15:57:19 |
| Gravita India Ltd. | GRAVITA | 1821.7 | 1834.4 | 1802 | 1821.7 | 1814.1 | -7.60 | -0.42 | 138790 | 25.18 | 2700 | 280.05 | 2026-08-18 15:58:25 |
| Gujarat Ambuja Exports Ltd. | GAEL | 172 | 178.8 | 171.7 | 172.75 | 177.76 | 5.01 | 2.90 | 1908212 | 33.92 | 421.2 | 98.72 | 2026-08-18 15:59:05 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 574.05 | 585.65 | 568.1 | 574 | 570.7 | -3.30 | -0.57 | 787437 | 44.94 | 771.9 | 122.7 | 2026-08-18 15:58:23 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 600.9 | 619 | 599 | 600.65 | 609.75 | 9.10 | 1.52 | 1477642 | 90.10 | 800 | 365 | 2026-08-18 15:58:49 |
| Gujarat Pipavav Port Ltd. | GPPL | 160.2 | 163.64 | 160 | 159.57 | 160.48 | 0.91 | 0.57 | 1891002 | 30.35 | 250.69 | 80.55 | 2026-08-18 15:59:52 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 159.4 | 161.11 | 159.4 | 159.87 | 160.43 | 0.56 | 0.35 | 667193 | 10.70 | 322.25 | 116 | 2026-08-18 15:59:53 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 425 | 427.4 | 416.3 | 426.8 | 419.95 | -6.85 | -1.60 | 1179012 | 49.51 | 1136 | 330.2 | 2026-08-18 15:59:37 |
| Happy Forgings Ltd. | HAPPYFORGE | 2209.2 | 2296.7 | 2209.2 | 2198.1 | 2260.6 | 62.50 | 2.84 | 175740 | 39.73 | 2026-08-18 15:58:44 | ||
| HBL Engineering Ltd. | HBLENGINE | 675 | 677.55 | 667.15 | 674.6 | 670.05 | -4.55 | -0.67 | 635709 | 42.60 | 1122 | 74.5 | 2026-08-18 15:59:49 |
| HEG Ltd. | HEG | 697.5 | 749 | 696 | 698.3 | 739.25 | 40.95 | 5.86 | 5430733 | 401.47 | 2743 | 331.25 | 2026-08-18 15:59:27 |
| HFCL Ltd. | HFCL | 218.01 | 230.47 | 218.01 | 219.5 | 230.03 | 10.53 | 4.80 | 35739264 | 822.11 | 230.95 | 55.75 | 2026-08-18 15:59:53 |
| Himadri Speciality Chemical Ltd. | HSCL | 786.95 | 789.8 | 768.5 | 787.4 | 781.8 | -5.60 | -0.71 | 3303592 | 258.27 | 819.5 | 80.2 | 2026-08-18 15:59:43 |
| Hindustan Copper Ltd. | HINDCOPPER | 568.6 | 576.7 | 555.55 | 572.65 | 566.35 | -6.30 | -1.10 | 15501582 | 877.93 | 760.05 | 93.85 | 2026-08-18 16:05:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 35580 | 35580 | 35200 | 35450 | 35275 | -175.00 | -0.49 | 47426 | 167.30 | 38785 | 2840.1 | 2026-08-18 15:58:37 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1181 | 1184.2 | 1170 | 1179.9 | 1177.1 | -2.80 | -0.24 | 280836 | 33.06 | 1519 | 652 | 2026-08-18 15:57:11 |
| Honasa Consumer Ltd. | HONASA | 480 | 485.7 | 470.05 | 481.65 | 474.6 | -7.05 | -1.46 | 1909931 | 90.65 | 2026-08-18 15:57:32 | ||
| Housing & Urban Development Corporation Ltd. | HUDCO | 187.9 | 189.4 | 186.4 | 189.01 | 188.01 | -1.00 | -0.53 | 1134421 | 21.33 | 353.7 | 34.35 | 2026-08-18 15:58:59 |
| IIFL Finance Ltd. | IIFL | 630 | 640.4 | 620 | 630.05 | 622.35 | -7.70 | -1.22 | 1373767 | 85.50 | 703.4 | 279.8 | 2026-08-18 15:56:08 |
| Indegene Ltd. | INDGN | 556.3 | 569.5 | 556.3 | 561.75 | 567.7 | 5.95 | 1.06 | 161896 | 9.19 | 2026-08-18 15:59:51 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1767.2 | 1785.9 | 1737.4 | 1770 | 1753.1 | -16.90 | -0.95 | 104847 | 18.38 | 3335.55 | 1730 | 2026-08-18 15:59:48 |
| Indian Energy Exchange Ltd. | IEX | 124.6 | 125.49 | 123.75 | 125.3 | 124.4 | -0.90 | -0.72 | 1978111 | 24.61 | 244.4 | 114.6 | 2026-08-18 15:58:50 |
| Indian Overseas Bank | IOB | 33.7 | 33.76 | 33.16 | 33.66 | 33.27 | -0.39 | -1.16 | 2089649 | 6.95 | 83.75 | 16.8 | 2026-08-18 16:06:00 |
| Indigo Paints Ltd. | INDIGOPNTS | 1161 | 1169.5 | 1134.3 | 1161 | 1150.8 | -10.20 | -0.88 | 121042 | 13.93 | 1731.95 | 708.05 | 2026-08-18 15:59:50 |
| Inox India Ltd. | INOXINDIA | 1949.9 | 1978 | 1920 | 1950.8 | 1958.1 | 7.30 | 0.37 | 139702 | 27.36 | 2026-08-18 15:59:50 | ||
| Inox Wind Ltd. | INOXWIND | 78 | 78.19 | 74.69 | 78.13 | 74.95 | -3.18 | -4.07 | 18198825 | 136.40 | 663 | 72.7 | 2026-08-18 15:59:23 |
| Intellect Design Arena Ltd. | INTELLECT | 695.45 | 702.6 | 685.65 | 695.45 | 695.95 | 0.50 | 0.07 | 334407 | 23.27 | 1255 | 388.65 | 2026-08-18 15:59:54 |
| International Gemological Institute Ltd. | IGIL | 353.05 | 355.1 | 346.5 | 355.15 | 349.7 | -5.45 | -1.53 | 608062 | 21.26 | 2026-08-18 15:59:05 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1830.2 | 1875 | 1823 | 1830.2 | 1861.6 | 31.40 | 1.72 | 129336 | 24.08 | 2026-08-18 15:54:31 | ||
| IRB Infrastructure Developers Ltd. | IRB | 19.16 | 19.17 | 19.02 | 19.17 | 19.03 | -0.14 | -0.73 | 6032637 | 11.48 | 78.15 | 19.02 | 2026-08-18 15:59:53 |
| Ircon International Ltd. | IRCON | 124.2 | 124.7 | 123.1 | 124.57 | 123.62 | -0.95 | -0.76 | 946997 | 11.71 | 351.6 | 38.6 | 2026-08-18 15:59:33 |
| ITI Ltd. | ITI | 276.1 | 282 | 274.25 | 277.25 | 280.35 | 3.10 | 1.12 | 233923 | 6.56 | 592.7 | 86.55 | 2026-08-18 15:58:37 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 69.5 | 70.79 | 66.47 | 69.96 | 67.82 | -2.14 | -3.06 | 1512483 | 10.26 | 1314 | 35.8 | 2026-08-18 15:59:49 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.3 | 17.4 | 17.27 | 17.39 | 17.32 | -0.07 | -0.40 | 17435781 | 30.20 | 27.7 | 5.15 | 2026-08-18 15:58:56 |
| JBM Auto Ltd. | JBMA | 621.45 | 626.55 | 617 | 621.35 | 619.85 | -1.50 | -0.24 | 138248 | 8.57 | 2428.35 | 361 | 2026-08-18 15:59:49 |
| Jindal Saw Ltd. | JINDALSAW | 270.65 | 270.9 | 266 | 270.4 | 268.65 | -1.75 | -0.65 | 546329 | 14.68 | 759.9 | 77.45 | 2026-08-18 15:58:47 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 557 | 561.9 | 553 | 557.25 | 556 | -1.25 | -0.22 | 130440 | 7.25 | 1021.2 | 451.5 | 2026-08-18 15:58:52 |
| JK Paper Ltd. | JKPAPER | 381.4 | 394.9 | 375 | 380.75 | 385.45 | 4.70 | 1.23 | 560909 | 21.62 | 638.75 | 275.75 | 2026-08-18 15:56:11 |
| JK Tyre & Industries Ltd. | JKTYRE | 381 | 384.45 | 381 | 382 | 383.15 | 1.15 | 0.30 | 262707 | 10.07 | 611.9 | 125.05 | 2026-08-18 15:58:26 |
| JM Financial Ltd. | JMFINANCIL | 127.08 | 128.21 | 124.72 | 127.91 | 125.4 | -2.51 | -1.96 | 1377973 | 17.28 | 199.8 | 57.85 | 2026-08-18 16:06:00 |
| JSW Dulux Ltd. | JSWDULUX | 3156.4 | 3165 | 3088 | 3139.8 | 3110.4 | -29.40 | -0.94 | 10435 | 3.25 | 4649 | 1885 | 2026-08-18 15:59:36 |
| JSW Holdings Ltd. | JSWHL | 11800 | 11918 | 11445 | 11798 | 11489 | -309.00 | -2.62 | 2559 | 2.94 | 27740 | 3461.25 | 2026-08-18 15:54:19 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 733.7 | 737.85 | 722.75 | 732.8 | 726.7 | -6.10 | -0.83 | 135283 | 9.83 | 885 | 350.45 | 2026-08-18 15:58:36 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 863.95 | 873.9 | 860 | 866.95 | 866 | -0.95 | -0.11 | 174172 | 15.08 | 1309.9 | 268.9 | 2026-08-18 15:55:57 |
| Jupiter Wagons Ltd. | JWL | 250.2 | 253.6 | 250 | 252.65 | 250.7 | -1.95 | -0.77 | 295272 | 7.40 | 748.1 | 57.05 | 2026-08-18 15:59:05 |
| Just Dial Ltd. | JUSTDIAL | 680.3 | 683.35 | 658 | 680.3 | 661.3 | -19.00 | -2.79 | 174469 | 11.54 | 1395 | 480.5 | 2026-08-18 15:58:35 |
| Jyothy Labs Ltd. | JYOTHYLAB | 214.25 | 216.9 | 206.54 | 213.93 | 210.68 | -3.25 | -1.52 | 1642025 | 34.59 | 595.85 | 174.55 | 2026-08-18 15:59:19 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 870 | 947.9 | 860.05 | 857.95 | 929.2 | 71.25 | 8.30 | 5438972 | 505.39 | 2026-08-18 15:59:51 | ||
| Kajaria Ceramics Ltd. | KAJARIACER | 1243.9 | 1249.3 | 1219 | 1251.6 | 1225.8 | -25.80 | -2.06 | 120873 | 14.82 | 1578.7 | 758.7 | 2026-08-18 15:56:44 |
| Kalpataru Projects International Ltd. | KPIL | 1404 | 1413.4 | 1392.1 | 1404.2 | 1403.5 | -0.70 | -0.05 | 132037 | 18.53 | 1479.6 | 356 | 2026-08-18 15:58:00 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 333.5 | 336.15 | 330.95 | 334 | 333.9 | -0.10 | -0.03 | 1036685 | 34.61 | 351.8 | 61.5 | 2026-08-18 15:56:27 |
| Kaynes Technology India Ltd. | KAYNES | 3664.8 | 3714.2 | 3640 | 3651 | 3644.1 | -6.90 | -0.19 | 514083 | 187.34 | 7822 | 666.8 | 2026-08-18 15:59:46 |
| KEC International Ltd. | KEC | 436.35 | 438 | 427 | 436.35 | 428.6 | -7.75 | -1.78 | 1404817 | 60.21 | 1313.25 | 386.5 | 2026-08-18 15:59:21 |
| KFin Technologies Ltd. | KFINTECH | 976.55 | 979 | 946 | 973 | 957.6 | -15.40 | -1.58 | 1298792 | 124.37 | 1641.35 | 272 | 2026-08-18 15:59:10 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1942.9 | 1951 | 1900.7 | 1942.9 | 1910 | -32.90 | -1.69 | 34824 | 6.65 | 2684 | 286.1 | 2026-08-18 15:55:46 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 2101.5 | 2130 | 2076.5 | 2101.6 | 2125.7 | 24.10 | 1.15 | 200593 | 42.64 | 2720 | 156.3 | 2026-08-18 15:56:24 |
| KNR Constructions Ltd. | KNRCON | 134 | 135.22 | 129.8 | 134.6 | 130.36 | -4.24 | -3.15 | 691247 | 9.01 | 415.4 | 108.65 | 2026-08-18 15:59:14 |
| KRBL Ltd. | KRBL | 394.65 | 403.8 | 390.5 | 395.7 | 393.6 | -2.10 | -0.53 | 715530 | 28.16 | 495 | 241.25 | 2026-08-18 15:59:39 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 800 | 808.9 | 800 | 800.4 | 805.5 | 5.10 | 0.64 | 217609 | 17.53 | 2866.15 | 474.05 | 2026-08-18 15:58:54 |
| KSB Ltd. | KSB | 797.05 | 801.45 | 789.65 | 795.25 | 794.5 | -0.75 | -0.09 | 38365 | 3.05 | 5300 | 582.25 | 2026-08-18 15:58:07 |
| Latent View Analytics Ltd. | LATENTVIEW | 287.2 | 289.95 | 280.4 | 285.5 | 281.6 | -3.90 | -1.37 | 510178 | 14.37 | 575 | 248 | 2026-08-18 15:59:14 |
| Laurus Labs Ltd. | LAURUSLABS | 1810 | 1824.6 | 1802.1 | 1809.7 | 1814 | 4.30 | 0.24 | 1291914 | 234.35 | 1870.8 | 278.85 | 2026-08-18 15:58:30 |
| Laxmi Organic Industries Ltd. | LXCHEM | 179.05 | 181.09 | 173.31 | 179.66 | 174.19 | -5.47 | -3.04 | 746694 | 13.01 | 395.8 | 107.6 | 2026-08-18 15:58:59 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 508.95 | 521.95 | 503.3 | 503 | 519.15 | 16.15 | 3.21 | 412429 | 21.41 | 2026-08-18 15:57:07 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 109.2 | 110.13 | 107.88 | 109.55 | 109.02 | -0.53 | -0.48 | 3034796 | 33.09 | 180.68 | 66.4 | 2026-08-18 15:57:31 |
| Mahanagar Gas Ltd. | MGL | 1106 | 1118.4 | 1100 | 1129.1 | 1111.4 | -17.70 | -1.57 | 277306 | 30.82 | 1988 | 771.4 | 2026-08-18 15:53:20 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13448 | 13688 | 13121 | 13449 | 13226 | -223.00 | -1.66 | 2959 | 3.91 | 18462 | 4044.6 | 2026-08-18 15:58:12 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 622 | 627.95 | 616.1 | 622 | 620.9 | -1.10 | -0.18 | 127306 | 7.90 | 1097 | 279.5 | 2026-08-18 15:52:18 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 222.65 | 224.86 | 220.8 | 224.89 | 221.39 | -3.50 | -1.56 | 49704 | 1.10 | 505 | 207.9 | 2026-08-18 15:59:12 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 391 | 391 | 381.1 | 386.65 | 384.15 | -2.50 | -0.65 | 92716 | 3.56 | 678.8 | 278.7 | 2026-08-18 15:59:42 |
| Manappuram Finance Ltd. | MANAPPURAM | 348.25 | 351.95 | 342.75 | 348.6 | 346.6 | -2.00 | -0.57 | 2534288 | 87.84 | 381.55 | 90.5 | 2026-08-18 15:57:41 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 177 | 189 | 176.2 | 177.15 | 177.44 | 0.29 | 0.16 | 48280540 | 856.69 | 289.25 | 49.25 | 2026-08-18 16:05:59 |
| Mastek Ltd. | MASTEK | 1811 | 1811 | 1702 | 1811.8 | 1717.5 | -94.30 | -5.20 | 103567 | 17.79 | 3375 | 1334.2 | 2026-08-18 15:57:43 |
| Medplus Health Services Ltd. | MEDPLUS | 657.05 | 670 | 653.1 | 656.5 | 664.85 | 8.35 | 1.27 | 199554 | 13.27 | 1045.3 | 548.25 | 2026-08-18 15:58:15 |
| Meesho Ltd. | MEESHO | 192.01 | 193.82 | 190.61 | 193.82 | 192.95 | -0.87 | -0.45 | 5326690 | 102.78 | 2026-08-18 15:58:28 | ||
| Metropolis Healthcare Ltd. | METROPOLIS | 553 | 555.75 | 545.2 | 550.75 | 551.95 | 1.20 | 0.22 | 118593 | 6.55 | 2318.3 | 412.25 | 2026-08-18 15:56:39 |
| Minda Corporation Ltd. | MINDACORP | 729.5 | 765.35 | 727.8 | 725.15 | 745.25 | 20.10 | 2.77 | 1637223 | 122.01 | 769 | 185 | 2026-08-18 16:05:59 |
| MMTC Ltd. | MMTC | 63.45 | 64.12 | 62.9 | 63.81 | 63.54 | -0.27 | -0.42 | 1193339 | 7.58 | 131.8 | 26.3 | 2026-08-18 15:58:19 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 951 | 961.35 | 933.1 | 955 | 938 | -17.00 | -1.78 | 1041748 | 97.72 | 2678.1 | 507.55 | 2026-08-18 15:59:58 |
| MTAR Technologies Ltd. | MTARTECH | 7051 | 7195 | 6930 | 7057 | 7132 | 75.00 | 1.06 | 116896 | 83.37 | 8714 | 1155.6 | 2026-08-18 15:59:34 |
| Multi Commodity Exchange Of India Ltd. | MCX | 2949.9 | 3058 | 2916 | 2933.1 | 3040 | 106.90 | 3.64 | 3187586 | 969.03 | 10516 | 1156 | 2026-08-18 16:05:59 |
| Narayana Hrudayalaya Ltd. | NH | 1823.9 | 1834.9 | 1799.1 | 1828.5 | 1803 | -25.50 | -1.39 | 233127 | 42.03 | 2370.2 | 657.35 | 2026-08-18 15:58:18 |
| Natco Pharma Ltd. | NATCOPHARM | 890.6 | 901 | 890 | 889.8 | 898.35 | 8.55 | 0.96 | 281134 | 25.26 | 1639 | 502 | 2026-08-18 15:59:18 |
| National Aluminium Company Ltd. | NATIONALUM | 386.8 | 390.85 | 385.8 | 387.55 | 388 | 0.45 | 0.12 | 2824411 | 109.59 | 445.15 | 66.95 | 2026-08-18 15:58:09 |
| Nava Ltd. | NAVA | 559.65 | 571 | 557 | 559.65 | 558.9 | -0.75 | -0.13 | 276543 | 15.46 | 1347.8 | 177.85 | 2026-08-18 15:55:19 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 8155 | 8300 | 8151 | 8151 | 8255 | 104.00 | 1.28 | 107257 | 88.54 | 8775.5 | 2875.95 | 2026-08-18 15:59:54 |
| NBCC (India) Ltd. | NBCC | 89.35 | 89.93 | 87.7 | 89.75 | 88 | -1.75 | -1.95 | 6718438 | 59.12 | 209.75 | 29.8 | 2026-08-18 15:59:54 |
| NCC Ltd. | NCC | 138.83 | 141 | 138.24 | 139.4 | 140.38 | 0.98 | 0.70 | 925504 | 12.99 | 364.5 | 63.25 | 2026-08-18 15:59:34 |
| Netweb Technologies India Ltd. | NETWEB | 5110 | 5396.4 | 5092.8 | 5212.4 | 5354.5 | 142.10 | 2.73 | 2395703 | 1282.78 | 5396.4 | 742.7 | 2026-08-18 15:59:54 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 29 | 29 | 28.34 | 28.95 | 28.51 | -0.44 | -1.52 | 2751991 | 7.85 | 135.7 | 27.38 | 2026-08-18 15:59:54 |
| Neuland Laboratories Ltd. | NEULANDLAB | 23670 | 23881 | 23264 | 23661 | 23370 | -291.00 | -1.23 | 55362 | 129.38 | 23881 | 1072.6 | 2026-08-18 15:59:54 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1199.9 | 1205 | 1161.3 | 1202.7 | 1170.6 | -32.10 | -2.67 | 1023188 | 119.77 | 1233.5 | 196.9 | 2026-08-18 15:58:03 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 82.11 | 84.25 | 82.11 | 82.71 | 83.74 | 1.03 | 1.25 | 644696 | 5.40 | 2026-08-18 15:59:46 | ||
| NLC India Ltd. | NLCINDIA | 277.2 | 278.7 | 274.3 | 277.65 | 276.65 | -1.00 | -0.36 | 866666 | 23.98 | 387.8 | 65 | 2026-08-18 15:59:54 |
| NMDC Steel Ltd. | NSLNISP | 41 | 41.91 | 40.25 | 41.76 | 40.49 | -1.27 | -3.04 | 8519973 | 34.50 | 73.7 | 29.75 | 2026-08-18 15:59:20 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1727.4 | 1750 | 1696.4 | 1731.2 | 1746.8 | 15.60 | 0.90 | 342098 | 59.76 | 2026-08-18 15:59:22 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 331.1 | 331.45 | 325.1 | 331.1 | 326.45 | -4.65 | -1.40 | 193929 | 6.33 | 477.5 | 276.25 | 2026-08-18 16:06:00 |
| Olectra Greentech Ltd. | OLECTRA | 1329 | 1337 | 1316.7 | 1320.1 | 1324.1 | 4.00 | 0.30 | 189197 | 25.05 | 2221.95 | 374.1 | 2026-08-18 15:59:48 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1554 | 1570.2 | 1531.2 | 1558.2 | 1542.3 | -15.90 | -1.02 | 231526 | 35.71 | 2026-08-18 15:57:47 | ||
| PCBL Chemical Ltd. | PCBL | 321 | 329.9 | 317.35 | 315.45 | 326.55 | 11.10 | 3.52 | 4673600 | 152.62 | 584.4 | 108.7 | 2026-08-18 15:58:03 |
| PG Electroplast Ltd. | PGEL | 609 | 614.3 | 594.5 | 614 | 597 | -17.00 | -2.77 | 2081510 | 124.27 | 4050 | 337 | 2026-08-18 15:59:39 |
| Piramal Pharma Ltd. | PPLPHARMA | 200.1 | 211.6 | 200.1 | 204.73 | 210.53 | 5.80 | 2.83 | 5337954 | 112.38 | 307.9 | 61.620989325744 | 2026-08-18 15:59:54 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1145.9 | 1153.9 | 1128.9 | 1150.8 | 1145.8 | -5.00 | -0.43 | 739039 | 84.68 | 1202.2 | 286.612557384279 | 2026-08-18 15:51:45 |
| PNC Infratech Ltd. | PNCINFRA | 215.15 | 215.19 | 210.82 | 215.17 | 213.96 | -1.21 | -0.56 | 454469 | 9.72 | 574.8 | 158.17 | 2026-08-18 15:55:24 |
| Poly Medicure Ltd. | POLYMED | 1733.6 | 1788.4 | 1722.7 | 1733.6 | 1784.7 | 51.10 | 2.95 | 224876 | 40.13 | 3150 | 727.55 | 2026-08-18 15:53:50 |
| Praj Industries Ltd. | PRAJIND | 333.15 | 346.95 | 332.7 | 334.05 | 336.5 | 2.45 | 0.73 | 1435246 | 48.30 | 875 | 273 | 2026-08-18 15:59:25 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 285.6 | 291.45 | 283.35 | 284.25 | 289.75 | 5.50 | 1.93 | 278635 | 8.07 | 760 | 205 | 2026-08-18 15:57:49 |
| Prism Johnson Ltd. | PRSMJOHNSN | 105.71 | 106.19 | 104.1 | 105.33 | 104.99 | -0.34 | -0.32 | 279191 | 2.93 | 246 | 97.1 | 2026-08-18 15:59:29 |
| PVR Inox Ltd. | PVRINOX | 1194.2 | 1228.8 | 1188.5 | 1192 | 1198.1 | 6.10 | 0.51 | 463266 | 55.50 | 2142.95 | 830 | 2026-08-18 15:57:29 |
| Quess Corp Ltd. | QUESS | 346.6 | 350.75 | 333.35 | 343.9 | 336.9 | -7.00 | -2.04 | 935370 | 31.51 | 875 | 166.3 | 2026-08-18 15:55:49 |
| Radico Khaitan Ltd. | RADICO | 4695 | 4732.9 | 4625.5 | 4693.4 | 4732.9 | 39.50 | 0.84 | 413785 | 195.84 | 4732.9 | 908.25 | 2026-08-18 15:54:57 |
| Railtel Corporation Of India Ltd. | RAILTEL | 278.7 | 279.6 | 275 | 279.95 | 277.15 | -2.80 | -1.00 | 325210 | 9.01 | 617.8 | 94.2 | 2026-08-18 15:58:47 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1475 | 1477.1 | 1453 | 1478.5 | 1458.7 | -19.80 | -1.34 | 52308 | 7.63 | 1709.6 | 474.1 | 2026-08-18 15:58:08 |
| Rajesh Exports Ltd. | RAJESHEXPO | 82.8 | 83 | 81.01 | 82.59 | 81.99 | -0.60 | -0.73 | 59277 | 0.49 | 1029.7 | 72.63 | 2026-08-18 15:59:39 |
| Ramkrishna Forgings Ltd. | RKFORGE | 756.35 | 759 | 745.05 | 755 | 754.35 | -0.65 | -0.09 | 858508 | 64.76 | 1064.05 | 175.75 | 2026-08-18 15:59:36 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 123 | 123.1 | 121 | 123.26 | 121.19 | -2.07 | -1.68 | 576015 | 6.98 | 245 | 87.7 | 2026-08-18 15:59:55 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2355 | 2425 | 2352.9 | 2353.6 | 2368.6 | 15.00 | 0.64 | 62154 | 14.72 | 3978.5 | 1701.05 | 2026-08-18 15:58:43 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 30.47 | 31.45 | 30.2 | 30.48 | 30.67 | 0.19 | 0.62 | 3065043 | 9.40 | 94.85 | 24.4 | 2026-08-18 15:59:00 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 754.65 | 762.85 | 745 | 762.1 | 748.4 | -13.70 | -1.80 | 109781 | 8.22 | 2026-08-18 15:53:49 | ||
| Raymond Ltd. | RAYMOND | 649.75 | 658 | 621 | 647.85 | 625 | -22.85 | -3.53 | 733844 | 45.87 | 3496 | 320 | 2026-08-18 15:59:45 |
| RBL Bank Ltd. | RBLBANK | 380.5 | 384.9 | 376.4 | 381.5 | 383 | 1.50 | 0.39 | 2330589 | 89.26 | 392.7 | 95.75 | 2026-08-18 15:52:22 |
| Redington Ltd. | REDINGTON | 334 | 337.2 | 324 | 332.8 | 326.3 | -6.50 | -1.95 | 2030364 | 66.25 | 364.5 | 135 | 2026-08-18 15:59:57 |
| Reliance Infrastructure Ltd. | RELINFRA | 64.47 | 64.47 | 64.47 | 65.78 | 64.47 | -1.31 | -1.99 | 139005 | 0.90 | 423.4 | 60.04 | 2026-08-18 15:57:43 |
| Reliance Power Ltd. | RPOWER | 22.53 | 22.74 | 22.37 | 22.72 | 22.45 | -0.27 | -1.19 | 13059635 | 29.32 | 76.49 | 9.05 | 2026-08-18 16:06:00 |
| Restaurant Brands Asia Ltd. | RBA | 99.8 | 108.41 | 99.5 | 99.59 | 106.34 | 6.75 | 6.78 | 17134006 | 182.20 | 137.8 | 57.15 | 2026-08-18 15:59:44 |
| RHI Magnesita India Ltd. | RHIM | 375.7 | 381.45 | 372.25 | 374.25 | 380 | 5.75 | 1.54 | 434035 | 16.49 | 892.9 | 323.05 | 2026-08-18 15:59:40 |
| Rites Ltd. | RITES | 221.74 | 222.87 | 218 | 221.72 | 218.49 | -3.23 | -1.46 | 242345 | 5.29 | 825.95 | 175 | 2026-08-18 15:58:27 |
| Route Mobile Ltd. | ROUTE | 507.3 | 507.5 | 497.2 | 508.6 | 499.45 | -9.15 | -1.80 | 159772 | 7.98 | 1942.45 | 410.7 | 2026-08-18 15:59:13 |
| RR Kabel Ltd. | RRKABEL | 2748.6 | 2870 | 2740.5 | 2748.6 | 2784.9 | 36.30 | 1.32 | 698009 | 194.39 | 2026-08-18 15:59:56 | ||
| Safari Industries (India) Ltd. | SAFARI | 1497.3 | 1511.9 | 1477 | 1497.3 | 1482.8 | -14.50 | -0.97 | 16308 | 2.42 | 4540 | 1112.35 | 2026-08-18 15:56:38 |
| Sagility Ltd. | SAGILITY | 42.41 | 42.77 | 41.92 | 42.4 | 42.16 | -0.24 | -0.57 | 11644898 | 49.09 | 2026-08-18 15:59:55 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 153.33 | 153.95 | 145 | 153.33 | 150.23 | -3.10 | -2.02 | 23129231 | 347.47 | 227.95 | 91.8 | 2026-08-18 15:59:30 |
| Sanofi India Ltd. | SANOFI | 3197.4 | 3258 | 3178.1 | 3197.4 | 3242.1 | 44.70 | 1.40 | 13116 | 4.25 | 10524.95 | 3054 | 2026-08-18 15:55:22 |
| Sapphire Foods India Ltd. | SAPPHIRE | 234.5 | 234.9 | 229.05 | 234.68 | 231.99 | -2.69 | -1.15 | 890093 | 20.65 | 1817.2 | 139.91 | 2026-08-18 15:59:38 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 522.7 | 524 | 516.2 | 521.15 | 518.15 | -3.00 | -0.58 | 215053 | 11.14 | 624 | 79.6 | 2026-08-18 15:55:40 |
| Saregama India Ltd. | SAREGAMA | 520.1 | 524.8 | 512 | 523.4 | 513.95 | -9.45 | -1.81 | 332669 | 17.10 | 688.9 | 303.25 | 2026-08-18 15:59:49 |
| SBFC Finance Ltd. | SBFC | 93.17 | 94.53 | 93.17 | 93.95 | 93.67 | -0.28 | -0.30 | 582128 | 5.45 | 2026-08-18 15:58:49 | ||
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1212.2 | 1279.9 | 1212.2 | 1212.2 | 1274.4 | 62.20 | 5.13 | 1205149 | 153.58 | 1548 | 116.2 | 2026-08-18 15:59:38 |
| Shree Renuka Sugars Ltd. | RENUKA | 23 | 23.92 | 23 | 23 | 23.3 | 0.30 | 1.30 | 14002263 | 32.63 | 68.75 | 21.05 | 2026-08-18 15:59:40 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 996.2 | 1003 | 985.5 | 986.9 | 990.6 | 3.70 | 0.37 | 423011 | 41.90 | 1090 | 254.55 | 2026-08-18 15:59:56 |
| Signatureglobal (India) Ltd. | SIGNATURE | 806 | 810.2 | 792.2 | 805.05 | 800.95 | -4.10 | -0.51 | 173951 | 13.93 | 2026-08-18 15:58:00 | ||
| SKF India Ltd. | SKFINDIA | 1660.5 | 1678 | 1616 | 1652.8 | 1621.4 | -31.40 | -1.90 | 135424 | 21.96 | 7350 | 1404 | 2026-08-18 15:58:17 |
| Sobha Ltd. | SOBHA | 1328.6 | 1329.9 | 1301.5 | 1321 | 1308.3 | -12.70 | -0.96 | 42674 | 5.58 | 2220 | 412.1 | 2026-08-18 15:58:36 |
| Sonata Software Ltd. | SONATSOFTW | 322.45 | 322.45 | 308 | 320.4 | 309.45 | -10.95 | -3.42 | 1256335 | 38.88 | 1382.4 | 207.15 | 2026-08-18 15:59:29 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 203.62 | 204 | 199.1 | 203.62 | 199.59 | -4.03 | -1.98 | 563510 | 11.25 | 828 | 148 | 2026-08-18 15:59:23 |
| Sterlite Technologies Ltd. | STLTECH | 649.9 | 670 | 642.55 | 642.45 | 646 | 3.55 | 0.55 | 1569147 | 101.37 | 683.5 | 58.86 | 2026-08-18 15:58:46 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 559.8 | 566.95 | 552 | 559.8 | 563.1 | 3.30 | 0.59 | 359927 | 20.27 | 665 | 341.8 | 2026-08-18 15:56:52 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 197.36 | 199.08 | 191.88 | 197.36 | 192.93 | -4.43 | -2.24 | 710149 | 13.70 | 472.8 | 108 | 2026-08-18 15:59:19 |
| Sun TV Network Ltd. | SUNTV | 485 | 486.95 | 482.15 | 488.25 | 482.8 | -5.45 | -1.12 | 162286 | 7.84 | 921 | 393.8 | 2026-08-18 15:59:36 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 1210 | 1244.8 | 1208.7 | 1214.75 | 1228.3 | 13.55 | 1.12 | 334446 | 41.08 | 1505.95 | 730.1 | 2026-08-18 15:59:47 |
| Sunteck Realty Ltd. | SUNTECK | 297.3 | 300.95 | 296.1 | 299.55 | 298.8 | -0.75 | -0.25 | 102965 | 3.08 | 699 | 270.75 | 2026-08-18 15:55:45 |
| Swan Corp Ltd. | SWANCORP | 305.5 | 307.35 | 303.95 | 305.2 | 304.55 | -0.65 | -0.21 | 798097 | 24.31 | 809.8 | 192.65 | 2026-08-18 15:59:47 |
| Syrma SGS Technology Ltd. | SYRMA | 1489.9 | 1521 | 1488.9 | 1467.9 | 1500.1 | 32.20 | 2.19 | 2323890 | 348.61 | 1543 | 248.1 | 2026-08-18 16:06:00 |
| Tamilnad Mercantile Bank Ltd. | TMB | 839 | 850.9 | 836.45 | 843.7 | 847.1 | 3.40 | 0.40 | 73206 | 6.20 | 917 | 399 | 2026-08-18 15:58:13 |
| Tanla Platforms Ltd. | TANLA | 571 | 578.5 | 555.5 | 573.5 | 576.75 | 3.25 | 0.57 | 773554 | 44.61 | 1317.95 | 365.9 | 2026-08-18 15:59:47 |
| Tata Chemicals Ltd. | TATACHEM | 663 | 667.05 | 651 | 662.9 | 653 | -9.90 | -1.49 | 325477 | 21.25 | 1247.35 | 580.3 | 2026-08-18 16:06:00 |
| Tata Investment Corporation Ltd. | TATAINVEST | 654.55 | 659.35 | 645.3 | 654.55 | 647.2 | -7.35 | -1.12 | 175566 | 11.36 | 11847 | 538.85 | 2026-08-18 15:59:01 |
| Tata Teleservices (Maharashtra) Ltd. | TTML | 38 | 38.35 | 37.6 | 38.15 | 37.85 | -0.30 | -0.79 | 914895 | 3.46 | 149 | 31.22 | 2026-08-18 15:59:19 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 965 | 1018 | 957.55 | 959.15 | 1002.45 | 43.30 | 4.51 | 444335 | 44.54 | 1822 | 254 | 2026-08-18 15:59:36 |
| Tejas Networks Ltd. | TEJASNET | 522 | 529.6 | 517.3 | 522.85 | 519.3 | -3.55 | -0.68 | 757795 | 39.35 | 1495 | 294 | 2026-08-18 15:59:49 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1274 | 1326 | 1269.1 | 1274.9 | 1302.9 | 28.00 | 2.20 | 1019929 | 132.89 | 1798 | 478.65 | 2026-08-18 16:05:59 |
| The India Cements Ltd. | INDIACEM | 376.15 | 377.95 | 372.05 | 376.15 | 374.5 | -1.65 | -0.44 | 73424 | 2.75 | 485.8 | 167.2 | 2026-08-18 15:57:52 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 148.1 | 151.75 | 147.68 | 147.97 | 150.24 | 2.27 | 1.53 | 2545070 | 38.24 | 201.75 | 26.7 | 2026-08-18 15:59:23 |
| Timken India Ltd. | TIMKEN | 3300 | 3324.7 | 3289.1 | 3290.5 | 3299.5 | 9.00 | 0.27 | 10814 | 3.57 | 4817.9 | 2202 | 2026-08-18 15:59:47 |
| Titagarh Rail Systems Ltd. | TITAGARH | 820.45 | 848 | 813.5 | 820.95 | 841.4 | 20.45 | 2.49 | 435134 | 36.61 | 1896.95 | 128 | 2026-08-18 15:58:32 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 296.1 | 299.3 | 295.15 | 296.3 | 297.5 | 1.20 | 0.40 | 603889 | 17.97 | 1278 | 32.45 | 2026-08-18 15:55:04 |
| Trident Ltd. | TRIDENT | 24.59 | 25.09 | 24.4 | 24.57 | 24.47 | -0.10 | -0.41 | 3695179 | 9.04 | 52.9 | 21.98 | 2026-08-18 15:59:58 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 280 | 284.39 | 273.75 | 279.64 | 276.52 | -3.12 | -1.12 | 1009099 | 27.90 | 536 | 217.6 | 2026-08-18 15:59:39 |
| Triveni Turbine Ltd. | TRITURBINE | 597.65 | 601.9 | 579 | 597.9 | 581.9 | -16.00 | -2.68 | 1323165 | 76.99 | 885 | 188.1 | 2026-08-18 15:59:57 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 122.4 | 123.48 | 121.25 | 121.48 | 122.17 | 0.69 | 0.57 | 278268 | 3.40 | 2026-08-18 15:58:42 | ||
| UCO Bank | UCOBANK | 25.98 | 26.13 | 25.85 | 26.11 | 25.9 | -0.21 | -0.80 | 1487265 | 3.85 | 70.65 | 11.3 | 2026-08-18 15:59:08 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 71.98 | 72.64 | 71.13 | 72.21 | 72.33 | 0.12 | 0.17 | 11368755 | 82.23 | 73.29 | 19.4 | 2026-08-18 15:59:56 |
| Usha Martin Ltd. | USHAMART | 498.1 | 504.9 | 494 | 498.05 | 498.8 | 0.75 | 0.15 | 500681 | 24.97 | 527.5 | 115.2 | 2026-08-18 15:54:05 |
| UTI Asset Management Company Ltd. | UTIAMC | 910 | 910 | 893.15 | 907.3 | 894.6 | -12.70 | -1.40 | 75764 | 6.78 | 1494.8 | 608 | 2026-08-18 15:59:06 |
| V-Guard Industries Ltd. | VGUARD | 347 | 350 | 332.5 | 343.95 | 333.4 | -10.55 | -3.07 | 868328 | 28.95 | 577.45 | 224.95 | 2026-08-18 15:57:17 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 226.85 | 229.75 | 222.55 | 226.45 | 223.5 | -2.95 | -1.30 | 289169 | 6.46 | 542.4 | 174.13 | 2026-08-18 15:58:47 |
| Vardhman Textiles Ltd. | VTL | 606.2 | 611 | 587.65 | 605.25 | 598.9 | -6.35 | -1.05 | 253029 | 15.15 | 688 | 270 | 2026-08-18 15:56:37 |
| Varroc Engineering Ltd. | VARROC | 845 | 862.3 | 837 | 847.75 | 843.9 | -3.85 | -0.45 | 314883 | 26.57 | 874.85 | 239.45 | 2026-08-18 15:58:09 |
| Vedant Fashions Ltd. | MANYAVAR | 541.85 | 543.3 | 530 | 541.85 | 536.9 | -4.95 | -0.91 | 260410 | 13.98 | 1512 | 329.2 | 2026-08-18 15:52:34 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1505 | 1521.3 | 1491 | 1506.6 | 1497.3 | -9.30 | -0.62 | 92774 | 13.89 | 1573 | 342.85 | 2026-08-18 15:59:47 |
| VIP Industries Ltd. | VIPIND | 300 | 311.7 | 299.8 | 300.5 | 309.4 | 8.90 | 2.96 | 293364 | 9.08 | 765 | 248.35 | 2026-08-18 15:59:43 |
| Welspun Corp Ltd. | WELCORP | 1886.6 | 1934.9 | 1882 | 1882 | 1917.1 | 35.10 | 1.87 | 712593 | 136.61 | 1934.9 | 177.65 | 2026-08-18 15:59:23 |
| Welspun Living Ltd. | WELSPUNLIV | 168.3 | 182.9 | 167.8 | 168.15 | 177.79 | 9.64 | 5.73 | 53708881 | 954.89 | 212.95 | 62 | 2026-08-18 16:05:59 |
| Westlife Foodworld Ltd | WESTLIFE | 583.1 | 592.95 | 578 | 579.6 | 587.75 | 8.15 | 1.41 | 36576 | 2.15 | 1024.95 | 398.4 | 2026-08-18 15:55:27 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 778 | 785.15 | 765.15 | 777.35 | 769 | -8.35 | -1.07 | 158057 | 12.15 | 2449.7 | 753.15 | 2026-08-18 15:59:47 |
| Wockhardt Ltd. | WOCKPHARMA | 1898.8 | 1900.4 | 1855.1 | 1898.8 | 1859.9 | -38.90 | -2.05 | 476558 | 88.64 | 2422.3 | 145.15 | 2026-08-18 15:59:58 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 104.87 | 106.95 | 103.5 | 104.87 | 105.32 | 0.45 | 0.43 | 24564113 | 258.71 | 292 | 68 | 2026-08-18 15:59:30 |
| Zensar Technologies Ltd. | ZENSARTECH | 490.5 | 493.2 | 483 | 490.75 | 484.9 | -5.85 | -1.19 | 477870 | 23.17 | 984.95 | 201.5 | 2026-08-18 15:59:56 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 2612 | 2691 | 2601 | 2623.7 | 2672.7 | 49.00 | 1.87 | 142083 | 37.97 | 18250 | 2266 | 2026-08-18 15:55:46 |