Select Exchange & Index:
NIFTYTOTALMCAP
12909.10
updated on: 25-May-2026 [16:14]
Advances - 603 |
Declines - 208 |
Unchanged - 2
Overview
| Open | 12868.15 | Prev. Close | 12750.70 |
|---|---|---|---|
| Day High | 12920.30 | 52 Week High | 13548.00 |
| Day Low | 12862.65 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1112.4 | 1142.4 | 30.00 | 2.70 |
| 3M India Ltd. | 33315 | 33615 | 300.00 | 0.90 |
| Aarti Drugs Ltd. | 389.95 | 394.45 | 4.50 | 1.15 |
| Aarti Industries Ltd. | 476.2 | 482.6 | 6.40 | 1.34 |
| Aarti Pharmalabs Ltd. | 713.1 | 732.45 | 19.35 | 2.71 |
| ABB India Ltd. | 6689.5 | 6755 | 65.50 | 0.98 |
| ACC Ltd. | 1360 | 1382.3 | 22.30 | 1.64 |
| Accelya Solutions India Ltd. | 1122.2 | 1142.5 | 20.30 | 1.81 |
| Acme Solar Holdings Ltd. | 290.2 | 300.6 | 10.40 | 3.58 |
| Action Construction Equipment Ltd. | 881.9 | 885.45 | 3.55 | 0.40 |
| Adani Energy Solutions Ltd. | 1367.9 | 1404.3 | 36.40 | 2.66 |
| Adani Enterprises Ltd. | 2717.3 | 2849.7 | 132.40 | 4.87 |
| Adani Green Energy Ltd. | 1362.3 | 1411.1 | 48.80 | 3.58 |
| Adani Ports and Special Economic Zone Ltd. | 1786.9 | 1802.9 | 16.00 | 0.90 |
| Adani Power Ltd. | 219.32 | 233.38 | 14.06 | 6.41 |
| Adani Total Gas Ltd. | 652.8 | 659.15 | 6.35 | 0.97 |
| Aditya Birla Capital Ltd. | 357.3 | 363.65 | 6.35 | 1.78 |
| Aditya Birla Fashion and Retail Ltd. | 67.35 | 67.36 | 0.01 | 0.01 |
| Aditya Birla Lifestyle Brands Ltd. | 102.02 | 102.39 | 0.37 | 0.36 |
| Aditya Birla Real Estate Ltd. | 1249.7 | 1285.8 | 36.10 | 2.89 |
| Aditya Birla Sun Life AMC Ltd. | 1011.7 | 1016.2 | 4.50 | 0.44 |
| Advanced Enzyme Technologies Ltd. | 375.15 | 376.85 | 1.70 | 0.45 |
| Aegis Logistics Ltd. | 724.45 | 730.95 | 6.50 | 0.90 |
| Aegis Vopak Terminals Ltd. | 207.37 | 207.88 | 0.51 | 0.25 |
| Aether Industries Ltd. | 1051.3 | 1074.5 | 23.20 | 2.21 |
| Afcons Infrastructure Ltd. | 300.25 | 303.05 | 2.80 | 0.93 |
| Affle 3i Ltd. | 1431.2 | 1468.2 | 37.00 | 2.59 |
| AGI Greenpac Ltd. | 580.35 | 596.25 | 15.90 | 2.74 |
| Ahluwalia Contracts (India) Ltd. | 806.35 | 807.3 | 0.95 | 0.12 |
| Akums Drugs & Pharmaceuticals Ltd. | 520.05 | 521 | 0.95 | 0.18 |
| Alembic Pharmaceuticals Ltd. | 755.7 | 762.3 | 6.60 | 0.87 |
| Alivus Life Sciences Ltd. | 1039 | 1049.7 | 10.70 | 1.03 |
| Alkyl Amines Chemicals Ltd. | 1719.9 | 1745.3 | 25.40 | 1.48 |
| Allcargo Logistics Ltd. | 8.6 | 8.87 | 0.27 | 3.14 |
| Alok Industries Ltd. | 12.3 | 12.61 | 0.31 | 2.52 |
| Amara Raja Energy & Mobility Ltd. | 820.65 | 883.4 | 62.75 | 7.65 |
| Amber Enterprises India Ltd. | 7359 | 7461.5 | 102.50 | 1.39 |
| Ambuja Cements Ltd. | 436.35 | 441.95 | 5.60 | 1.28 |
| Anand Rathi Wealth Ltd. | 3575.5 | 3617.3 | 41.80 | 1.17 |
| Anant Raj Ltd. | 503.95 | 507.5 | 3.55 | 0.70 |
| Angel One Ltd. | 339.35 | 346.45 | 7.10 | 2.09 |
| Anupam Rasayan India Ltd. | 1366.1 | 1371.1 | 5.00 | 0.37 |
| Apeejay Surrendra Park Hotels Ltd. | 117.5 | 122.33 | 4.83 | 4.11 |
| APL Apollo Tubes Ltd. | 1880.5 | 1898.6 | 18.10 | 0.96 |
| Apollo Hospitals Enterprise Ltd. | 8362.5 | 8404 | 41.50 | 0.50 |
| Apollo Tyres Ltd. | 371.8 | 388.35 | 16.55 | 4.45 |
| Aptus Value Housing Finance India Ltd. | 260.35 | 262.55 | 2.20 | 0.85 |
| Archean Chemical Industries Ltd. | 534.9 | 544.75 | 9.85 | 1.84 |
| Arvind Fashions Ltd. | 451 | 465.6 | 14.60 | 3.24 |
| Arvind Ltd. | 480.35 | 482.25 | 1.90 | 0.40 |
| Ashok Leyland Ltd. | 158.21 | 164.08 | 5.87 | 3.71 |
| Asian Paints Ltd. | 2639.8 | 2657.8 | 18.00 | 0.68 |
| Astra Microwave Products Ltd. | 1174.9 | 1235.6 | 60.70 | 5.17 |
| Astral Ltd. | 1541.7 | 1552.3 | 10.60 | 0.69 |
| Astrazeneca Pharma India Ltd. | 8587.5 | 8800 | 212.50 | 2.47 |
| Atlanta Electricals Ltd. | 1668.8 | 1703.8 | 35.00 | 2.10 |
| Atul Ltd. | 7034.5 | 7039.5 | 5.00 | 0.07 |
| AU Small Finance Bank Ltd. | 977.9 | 999.3 | 21.40 | 2.19 |
| Avalon Technologies Ltd. | 1473 | 1511.2 | 38.20 | 2.59 |
| Avanti Feeds Ltd. | 1306.8 | 1346.7 | 39.90 | 3.05 |
| AvenuesAI Ltd. | 13.84 | 13.97 | 0.13 | 0.94 |
| Axis Bank Ltd. | 1285.4 | 1311.2 | 25.80 | 2.01 |
| Azad Engineering Ltd. | 2039.6 | 2040.7 | 1.10 | 0.05 |
| Bajaj Finance Ltd. | 916.55 | 941.9 | 25.35 | 2.77 |
| Bajaj Finserv Ltd. | 1766 | 1807.4 | 41.40 | 2.34 |
| Bajaj Hindusthan Sugar Ltd. | 18.53 | 18.54 | 0.01 | 0.05 |
| Bajaj Holdings & Investment Ltd. | 10483 | 10642 | 159.00 | 1.52 |
| Bajaj Housing Finance Ltd. | 83.07 | 83.3 | 0.23 | 0.28 |
| Balaji Amines Ltd. | 1822.5 | 1920.9 | 98.40 | 5.40 |
| Balkrishna Industries Ltd. | 2208.3 | 2219.1 | 10.80 | 0.49 |
| Balmer Lawrie & Company Ltd. | 180.85 | 183.39 | 2.54 | 1.40 |
| Banco Products (India) Ltd. | 614.7 | 624.75 | 10.05 | 1.63 |
| Bandhan Bank Ltd. | 194.61 | 196.97 | 2.36 | 1.21 |
| Bank Of Baroda | 265.4 | 272.25 | 6.85 | 2.58 |
| Bank Of India | 139.92 | 146.01 | 6.09 | 4.35 |
| Bank Of Maharashtra | 80.04 | 81.17 | 1.13 | 1.41 |
| BASF India Ltd. | 3489.6 | 3515 | 25.40 | 0.73 |
| Bata India Ltd. | 688.2 | 696.2 | 8.00 | 1.16 |
| Berger Paints India Ltd. | 501.15 | 504.85 | 3.70 | 0.74 |
| Bhansali Engineering Polymers Ltd. | 94.22 | 95.39 | 1.17 | 1.24 |
| Bharat Dynamics Ltd. | 1312.5 | 1326.1 | 13.60 | 1.04 |
| Bharat Electronics Ltd. | 416.55 | 421.85 | 5.30 | 1.27 |
| Bharat Forge Ltd. | 1897.7 | 1918.3 | 20.60 | 1.09 |
| Bharat Heavy Electricals Ltd. | 408.55 | 419.4 | 10.85 | 2.66 |
| Bharat Petroleum Corporation Ltd. | 295.6 | 308.25 | 12.65 | 4.28 |
| Bharti Airtel Ltd. | 1871.4 | 1874.8 | 3.40 | 0.18 |
| Birla Corporation Ltd. | 1006.1 | 1007.05 | 0.95 | 0.09 |
| Birlasoft Ltd. | 328.2 | 330.8 | 2.60 | 0.79 |
| BlackBuck Ltd. | 500.2 | 515 | 14.80 | 2.96 |
| BLS International Services Ltd. | 267.7 | 269.05 | 1.35 | 0.50 |
| Blue Dart Express Ltd. | 4851.5 | 4886 | 34.50 | 0.71 |
| Blue Jet Healthcare Ltd. | 441.05 | 481.4 | 40.35 | 9.15 |
| Bombay Burmah Trading Corporation Ltd. | 1533.7 | 1546.6 | 12.90 | 0.84 |
| Bombay Dyeing And Manufacturing Company Ltd. | 126.17 | 126.2 | 0.03 | 0.02 |
| Borosil Renewables Ltd. | 508.65 | 515.8 | 7.15 | 1.41 |
| Bosch Home Comfort India Ltd. | 1361.6 | 1370.8 | 9.20 | 0.68 |
| Bosch Ltd. | 36065 | 36310 | 245.00 | 0.68 |
| BSE Ltd. | 4193.8 | 4291.2 | 97.40 | 2.32 |
| Camlin Fine Sciences Ltd. | 120.65 | 122.73 | 2.08 | 1.72 |
| Canara Bank | 128.23 | 133.7 | 5.47 | 4.27 |
| Caplin Point Laboratories Ltd. | 2028 | 2077.9 | 49.90 | 2.46 |
| Carborundum Universal Ltd. | 1056.85 | 1057.4 | 0.55 | 0.05 |
| Castrol India Ltd. | 182.08 | 182.75 | 0.67 | 0.37 |
| CE Info Systems Ltd. | 860.75 | 865.95 | 5.20 | 0.60 |
| Ceat Ltd. | 3256.6 | 3331.3 | 74.70 | 2.29 |
| Central Depository Services (India) Ltd. | 1204.1 | 1217.4 | 13.30 | 1.10 |
| Century Plyboards (India) Ltd. | 766.65 | 778.05 | 11.40 | 1.49 |
| Cera Sanitaryware Ltd. | 5708 | 5729 | 21.00 | 0.37 |
| CESC Ltd. | 177.22 | 185.59 | 8.37 | 4.72 |
| CG Power and Industrial Solutions Ltd. | 865.7 | 867.9 | 2.20 | 0.25 |
| Chambal Fertilisers and Chemicals Ltd. | 454.7 | 463.45 | 8.75 | 1.92 |
| Chemplast Sanmar Ltd. | 237.42 | 243.89 | 6.47 | 2.73 |
| Chennai Petroleum Corporation Ltd. | 1016.6 | 1030.6 | 14.00 | 1.38 |
| Choice International Ltd. | 676.75 | 689.3 | 12.55 | 1.85 |
| Cholamandalam Financial Holdings Ltd. | 1598.4 | 1624.7 | 26.30 | 1.65 |
| Cholamandalam Investment and Finance Company Ltd. | 1539.8 | 1591 | 51.20 | 3.33 |
| CIE Automotive India Ltd. | 451.15 | 461.45 | 10.30 | 2.28 |
| Cipla Ltd. | 1399.2 | 1413.9 | 14.70 | 1.05 |
| City Union Bank Ltd. | 248.55 | 249.9 | 1.35 | 0.54 |
| CMS Info Systems Ltd. | 306.4 | 310.55 | 4.15 | 1.35 |
| Coal India Ltd. | 456.55 | 458 | 1.45 | 0.32 |
| Coforge Ltd. | 1387.1 | 1398 | 10.90 | 0.79 |
| Cohance Lifesciences Ltd. | 418.55 | 434.85 | 16.30 | 3.89 |
| Computer Age Management Services Ltd. | 757.2 | 769.65 | 12.45 | 1.64 |
| Confidence Petroleum India Ltd. | 57.51 | 61.22 | 3.71 | 6.45 |
| Container Corporation Of India Ltd. | 505.9 | 512.05 | 6.15 | 1.22 |
| Coromandel International Ltd. | 1819.4 | 1841.5 | 22.10 | 1.21 |
| CreditAccess Grameen Ltd. | 1274.6 | 1303.8 | 29.20 | 2.29 |
| CSB Bank Ltd. | 361.25 | 365.5 | 4.25 | 1.18 |
| Cummins India Ltd. | 5353 | 5382 | 29.00 | 0.54 |
| Cyient DLM Ltd. | 418.3 | 437.85 | 19.55 | 4.67 |
| Cyient Ltd. | 901.7 | 918.05 | 16.35 | 1.81 |
| D.B. Corp Ltd. | 206.13 | 206.87 | 0.74 | 0.36 |
| Dalmia Bharat Ltd. | 1795.6 | 1822.6 | 27.00 | 1.50 |
| Data Patterns (India) Ltd. | 3969.7 | 4096 | 126.30 | 3.18 |
| DCB Bank Ltd. | 181.34 | 182.57 | 1.23 | 0.68 |
| DCX Systems Ltd. | 202.04 | 210.92 | 8.88 | 4.40 |
| Deepak Nitrite Ltd. | 1739.8 | 1745.9 | 6.10 | 0.35 |
| Delhivery Ltd. | 447.6 | 455.45 | 7.85 | 1.75 |
| Delta Corp Ltd. | 72.76 | 73.26 | 0.50 | 0.69 |
| Den Networks Ltd. | 26.95 | 27.53 | 0.58 | 2.15 |
| Devyani International Ltd. | 114.4 | 116.04 | 1.64 | 1.43 |
| Dhanuka Agritech Ltd. | 1172.3 | 1172.4 | 0.10 | 0.01 |
| Dilip Buildcon Ltd. | 429.9 | 435.55 | 5.65 | 1.31 |
| Dish TV India Ltd. | 3.45 | 3.47 | 0.02 | 0.58 |
| Dishman Carbogen Amcis Ltd. | 195.37 | 199.83 | 4.46 | 2.28 |
| Dixon Technologies (India) Ltd. | 11722 | 11824 | 102.00 | 0.87 |
| DLF Ltd. | 586.7 | 592.3 | 5.60 | 0.95 |
| Dodla Dairy Ltd | 1062.8 | 1091.6 | 28.80 | 2.71 |
| DOMS Industries Ltd. | 2203.9 | 2205 | 1.10 | 0.05 |
| Dr. Reddy's Laboratories Ltd. | 1307.2 | 1331.4 | 24.20 | 1.85 |
| Dreamfolks Services Ltd. | 76.27 | 77 | 0.73 | 0.96 |
| E.I.D. - Parry (India) Ltd. | 778.95 | 789.85 | 10.90 | 1.40 |
| eClerx Services Ltd. | 1577.7 | 1588.1 | 10.40 | 0.66 |
| Edelweiss Financial Services Ltd. | 110.11 | 111.96 | 1.85 | 1.68 |
| Eicher Motors Ltd. | 6981.5 | 7414 | 432.50 | 6.19 |
| EIH Ltd. | 318.8 | 321.05 | 2.25 | 0.71 |
| Elecon Engineering Company Ltd. | 533.25 | 547.4 | 14.15 | 2.65 |
| Electrosteel Castings Ltd. | 78.13 | 82.37 | 4.24 | 5.43 |
| Elgi Equipments Ltd. | 560.15 | 567.9 | 7.75 | 1.38 |
| Emami Ltd. | 402.9 | 404.05 | 1.15 | 0.29 |
| Embassy Developments Ltd. | 61.71 | 62.87 | 1.16 | 1.88 |
| Emcure Pharmaceuticals Ltd. | 1713.6 | 1738.3 | 24.70 | 1.44 |
| Emmvee Photovoltaic Power Ltd. | 264.3 | 290.25 | 25.95 | 9.82 |
| eMudhra Ltd. | 471 | 484.9 | 13.90 | 2.95 |
| Endurance Technologies Ltd. | 2721.8 | 2801.2 | 79.40 | 2.92 |
| Engineers India Ltd. | 216 | 228.6 | 12.60 | 5.83 |
| Enviro Infra Engineers Ltd. | 186.96 | 209.69 | 22.73 | 12.16 |
| EPL Ltd. | 216 | 219.25 | 3.25 | 1.50 |
| Equitas Small Finance Bank Ltd. | 66.48 | 68.16 | 1.68 | 2.53 |
| Eris Lifesciences Ltd. | 1343.8 | 1353.5 | 9.70 | 0.72 |
| ESAF Small Finance Bank Ltd. | 28.1 | 28.97 | 0.87 | 3.10 |
| Escorts Kubota Ltd. | 2931.4 | 2976.5 | 45.10 | 1.54 |
| Eternal Ltd. | 241.95 | 247.67 | 5.72 | 2.36 |
| Ethos Ltd. | 2407.8 | 2428.2 | 20.40 | 0.85 |
| Exide Industries Ltd. | 339.75 | 346.25 | 6.50 | 1.91 |
| Fiem Industries Ltd. | 2222.4 | 2273.6 | 51.20 | 2.30 |
| Fineotex Chemical Ltd. | 33.24 | 39.03 | 5.79 | 17.42 |
| Finolex Cables Ltd. | 1031.2 | 1068.9 | 37.70 | 3.66 |
| Finolex Industries Ltd. | 173.11 | 175.66 | 2.55 | 1.47 |
| Firstsource Solutions Ltd. | 268.6 | 280.29 | 11.69 | 4.35 |
| Five-Star Business Finance Ltd. | 445.6 | 456.1 | 10.50 | 2.36 |
| Flair Writing Industries Ltd. | 295.05 | 299.05 | 4.00 | 1.36 |
| Fortis Healthcare Ltd. | 960.4 | 970.35 | 9.95 | 1.04 |
| Gabriel India Ltd. | 1120 | 1127 | 7.00 | 0.63 |
| GAIL (India) Ltd. | 160.77 | 168.67 | 7.90 | 4.91 |
| Galaxy Surfactants Ltd. | 1821.8 | 1840.3 | 18.50 | 1.02 |
| Ganesh Housing Ltd. | 690.75 | 706.2 | 15.45 | 2.24 |
| Garware Hi-Tech Films Ltd. | 5353.4 | 5587.9 | 234.50 | 4.38 |
| Gateway Distriparks Ltd. | 55.31 | 55.77 | 0.46 | 0.83 |
| General Insurance Corporation of India | 381.45 | 391.4 | 9.95 | 2.61 |
| Gillette India Ltd. | 7783.5 | 7807.5 | 24.00 | 0.31 |
| Glenmark Pharmaceuticals Ltd. | 2259.1 | 2337 | 77.90 | 3.45 |
| Global Health Ltd. | 1238.1 | 1249.3 | 11.20 | 0.90 |
| Globus Spirits Ltd. | 872.2 | 884 | 11.80 | 1.35 |
| GMR Airports Ltd. | 95.85 | 96.9 | 1.05 | 1.10 |
| Go Fashion (India) Ltd. | 303.4 | 329.1 | 25.70 | 8.47 |
| Godfrey Phillips India Ltd. | 2315.3 | 2320.6 | 5.30 | 0.23 |
| Godrej Industries Ltd. | 1126.5 | 1160.6 | 34.10 | 3.03 |
| Godrej Properties Ltd. | 1732.9 | 1767.3 | 34.40 | 1.99 |
| Gokaldas Exports Ltd. | 697.3 | 714.8 | 17.50 | 2.51 |
| Gopal Snacks Ltd. | 292.05 | 293 | 0.95 | 0.33 |
| GR Infraprojects Ltd. | 939.9 | 945.5 | 5.60 | 0.60 |
| Granules India Ltd. | 751.95 | 758.4 | 6.45 | 0.86 |
| Graphite India Ltd. | 740.6 | 748.45 | 7.85 | 1.06 |
| Grasim Industries Ltd. | 3155.3 | 3171.6 | 16.30 | 0.52 |
| Gravita India Ltd. | 1639.7 | 1658 | 18.30 | 1.12 |
| Greaves Cotton Ltd. | 169.45 | 171.64 | 2.19 | 1.29 |
| Greenpanel Industries Ltd. | 194.62 | 198.64 | 4.02 | 2.07 |
| Gufic Biosciences Ltd. | 293.7 | 325.05 | 31.35 | 10.67 |
| Gujarat Alkalies And Chemicals Ltd. | 687.2 | 700.3 | 13.10 | 1.91 |
| Gujarat Energy Ltd. | 373 | 377.5 | 4.50 | 1.21 |
| Gujarat Mineral Development Corporation Ltd. | 651.5 | 655.55 | 4.05 | 0.62 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 506.6 | 515.05 | 8.45 | 1.67 |
| Gujarat Pipavav Port Ltd. | 152.26 | 155.41 | 3.15 | 2.07 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.08 | 169.19 | 0.11 | 0.07 |
| Gulf Oil Lubricants India Ltd. | 901.5 | 924.6 | 23.10 | 2.56 |
| H.G. Infra Engineering Ltd. | 599.15 | 602.85 | 3.70 | 0.62 |
| Happiest Minds Technologies Ltd. | 369.5 | 373.3 | 3.80 | 1.03 |
| Hathway Cable & Datacom Ltd. | 10.14 | 10.47 | 0.33 | 3.25 |
| Havells India Ltd. | 1200.9 | 1203.8 | 2.90 | 0.24 |
| HCL Technologies Ltd. | 1164 | 1165.7 | 1.70 | 0.15 |
| HDFC Asset Management Company Ltd. | 2738.7 | 2758.1 | 19.40 | 0.71 |
| HDFC Bank Ltd. | 766.8 | 786.85 | 20.05 | 2.61 |
| HDFC Life Insurance Company Ltd. | 616.6 | 620 | 3.40 | 0.55 |
| Healthcare Global Enterprises Ltd. | 654.3 | 655.95 | 1.65 | 0.25 |
| Heidelberg Cement India Ltd. | 158.97 | 162.32 | 3.35 | 2.11 |
| Hemisphere Properties India Ltd. | 143.76 | 145.76 | 2.00 | 1.39 |
| Heritage Foods Ltd. | 326.6 | 332.1 | 5.50 | 1.68 |
| Hero MotoCorp Ltd. | 4966 | 4979 | 13.00 | 0.26 |
| HFCL Ltd. | 148.21 | 162.84 | 14.63 | 9.87 |
| Hikal Ltd. | 205.34 | 214.06 | 8.72 | 4.25 |
| Himadri Speciality Chemical Ltd. | 587.15 | 593.25 | 6.10 | 1.04 |
| Hindustan Aeronautics Ltd. | 4368.4 | 4425.9 | 57.50 | 1.32 |
| Hindustan Construction Company Ltd. | 20.87 | 22.38 | 1.51 | 7.24 |
| Hindustan Petroleum Corporation Ltd. | 389.65 | 403.35 | 13.70 | 3.52 |
| Hindustan Zinc Ltd. | 632.25 | 634.5 | 2.25 | 0.36 |
| Hitachi Energy India Ltd. | 35555 | 35635 | 80.00 | 0.23 |
| HLE Glascoat Ltd. | 324.7 | 330.8 | 6.10 | 1.88 |
| HMA Agro Industries Ltd. | 24.37 | 24.64 | 0.27 | 1.11 |
| Home First Finance Company India Ltd. | 1063.4 | 1080.1 | 16.70 | 1.57 |
| Honasa Consumer Ltd. | 384.35 | 391.25 | 6.90 | 1.80 |
| Housing & Urban Development Corporation Ltd. | 205.36 | 207.53 | 2.17 | 1.06 |
| Hyundai Motor India Ltd. | 1848.6 | 1880.9 | 32.30 | 1.75 |
| ICICI Bank Ltd. | 1264.3 | 1291.8 | 27.50 | 2.18 |
| ICICI Lombard General Insurance Company Ltd. | 1826.2 | 1854.3 | 28.10 | 1.54 |
| ICICI Prudential Life Insurance Company Ltd. | 520.05 | 526.7 | 6.65 | 1.28 |
| IDBI Bank Ltd. | 72.65 | 73.04 | 0.39 | 0.54 |
| Ideaforge Technology Ltd. | 775.95 | 814.7 | 38.75 | 4.99 |
| IDFC First Bank Ltd. | 68.88 | 69.46 | 0.58 | 0.84 |
| IFB Industries Ltd. | 1049.1 | 1052.2 | 3.10 | 0.30 |
| IFCI Ltd. | 60.74 | 61.75 | 1.01 | 1.66 |
| IIFL Capital Services Ltd. | 342.55 | 345.55 | 3.00 | 0.88 |
| IIFL Finance Ltd. | 462.7 | 481.9 | 19.20 | 4.15 |
| IKIO Technologies Ltd. | 151.53 | 154.42 | 2.89 | 1.91 |
| Indegene Ltd. | 508.55 | 516.6 | 8.05 | 1.58 |
| India Glycols Ltd. | 988.2 | 1011.3 | 23.10 | 2.34 |
| India Pesticides Ltd. | 165.33 | 176.32 | 10.99 | 6.65 |
| Indian Bank | 825.95 | 840.15 | 14.20 | 1.72 |
| Indian Energy Exchange Ltd. | 127.07 | 127.58 | 0.51 | 0.40 |
| Indian Metals & Ferro Alloys Ltd. | 1433.2 | 1496.1 | 62.90 | 4.39 |
| Indian Oil Corporation Ltd. | 139.47 | 143.95 | 4.48 | 3.21 |
| Indian Overseas Bank | 33.43 | 33.79 | 0.36 | 1.08 |
| Indian Railway Catering And Tourism Corporation Ltd. | 530.25 | 537.85 | 7.60 | 1.43 |
| Indian Railway Finance Corporation Ltd. | 98.19 | 100.45 | 2.26 | 2.30 |
| Indian Renewable Energy Development Agency Ltd. | 129.01 | 129.77 | 0.76 | 0.59 |
| Indo Count Industries Ltd. | 302.9 | 310.2 | 7.30 | 2.41 |
| Indraprastha Gas Ltd. | 155.51 | 160.48 | 4.97 | 3.20 |
| Indus Towers Ltd. | 432.05 | 438.85 | 6.80 | 1.57 |
| IndusInd Bank Ltd. | 910.15 | 926.1 | 15.95 | 1.75 |
| Innova Captab Ltd. | 848.3 | 855.05 | 6.75 | 0.80 |
| Inox Wind Ltd. | 94.31 | 97.04 | 2.73 | 2.89 |
| Intellect Design Arena Ltd. | 697.95 | 713.3 | 15.35 | 2.20 |
| Interglobe Aviation Ltd. | 4438.6 | 4501.9 | 63.30 | 1.43 |
| International Gemological Institute Ltd. | 372.95 | 373.9 | 0.95 | 0.25 |
| Inventurus Knowledge Solutions Ltd. | 1585.9 | 1647.4 | 61.50 | 3.88 |
| IOL Chemicals And Pharmaceuticals Ltd. | 118.73 | 124 | 5.27 | 4.44 |
| Ion Exchange (India) Ltd. | 395.05 | 408.3 | 13.25 | 3.35 |
| Ircon International Ltd. | 140.9 | 142.58 | 1.68 | 1.19 |
| ITC Hotels Ltd. | 154.29 | 156.22 | 1.93 | 1.25 |
| ITC Ltd. | 301.7 | 303.95 | 2.25 | 0.75 |
| ITI Ltd. | 288.6 | 290.75 | 2.15 | 0.74 |
| J Kumar Infraprojects Ltd. | 487.2 | 508.4 | 21.20 | 4.35 |
| Jai Balaji Industries Ltd. | 72.03 | 72.89 | 0.86 | 1.19 |
| Jai Corp Ltd. | 115.15 | 116.76 | 1.61 | 1.40 |
| Jain Irrigation Systems Ltd. | 29.73 | 30.59 | 0.86 | 2.89 |
| Jaiprakash Power Ventures Ltd. | 18.76 | 18.88 | 0.12 | 0.64 |
| Jamna Auto Industries Ltd. | 114.82 | 117.64 | 2.82 | 2.46 |
| Jana Small Finance Bank Ltd. | 450.45 | 478.55 | 28.10 | 6.24 |
| JB Chemicals & Pharmaceuticals Ltd. | 2192.6 | 2228.4 | 35.80 | 1.63 |
| JBM Auto Ltd. | 631.8 | 637.9 | 6.10 | 0.97 |
| Jindal Saw Ltd. | 220 | 225.94 | 5.94 | 2.70 |
| Jindal Steel Ltd. | 1209.9 | 1212.3 | 2.40 | 0.20 |
| Jindal Worldwide Ltd. | 26.43 | 26.69 | 0.26 | 0.98 |
| JIO Financial Services Ltd. | 238.19 | 241.74 | 3.55 | 1.49 |
| JK Lakshmi Cement Ltd. | 611.5 | 614.6 | 3.10 | 0.51 |
| JK Paper Ltd. | 379.45 | 392.9 | 13.45 | 3.54 |
| JK Tyre & Industries Ltd. | 367.6 | 386.45 | 18.85 | 5.13 |
| JM Financial Ltd. | 128.98 | 132.35 | 3.37 | 2.61 |
| JSW Dulux Ltd. | 2897 | 2937.6 | 40.60 | 1.40 |
| JSW Energy Ltd. | 551.25 | 557.05 | 5.80 | 1.05 |
| JSW Infrastructure Ltd. | 274.6 | 277.65 | 3.05 | 1.11 |
| JSW Steel Ltd. | 1285.5 | 1289.4 | 3.90 | 0.30 |
| Jubilant FoodWorks Ltd. | 436.65 | 438.75 | 2.10 | 0.48 |
| Jubilant Ingrevia Ltd. | 727.75 | 731.8 | 4.05 | 0.56 |
| Jubilant Pharmova Ltd. | 1006.35 | 1007.25 | 0.90 | 0.09 |
| Jupiter Wagons Ltd. | 276.95 | 296.3 | 19.35 | 6.99 |
| Just Dial Ltd. | 520.15 | 523.8 | 3.65 | 0.70 |
| Jyoti CNC Automation Ltd. | 668 | 670.7 | 2.70 | 0.40 |
| K.P.R. Mill Ltd. | 941.7 | 950.45 | 8.75 | 0.93 |
| Kajaria Ceramics Ltd. | 1059.2 | 1070 | 10.80 | 1.02 |
| Kalpataru Projects International Ltd. | 1267.5 | 1273 | 5.50 | 0.43 |
| Kalyan Jewellers India Ltd. | 352.4 | 357.85 | 5.45 | 1.55 |
| Kalyani Steels Ltd. | 828.6 | 829.6 | 1.00 | 0.12 |
| Kansai Nerolac Paints Ltd. | 217.94 | 218.36 | 0.42 | 0.19 |
| Karur Vysya Bank Ltd. | 288.05 | 292 | 3.95 | 1.37 |
| Kaveri Seed Company Ltd. | 918.35 | 923.35 | 5.00 | 0.54 |
| Kaynes Technology India Ltd. | 3321.4 | 3400.4 | 79.00 | 2.38 |
| KEC International Ltd. | 485.05 | 507.55 | 22.50 | 4.64 |
| KEI Industries Ltd. | 5260.5 | 5281.5 | 21.00 | 0.40 |
| Kesoram Industries Ltd. | 13.03 | 13.22 | 0.19 | 1.46 |
| KFin Technologies Ltd. | 817.6 | 829.4 | 11.80 | 1.44 |
| Kirloskar Brothers Ltd. | 1597.8 | 1628.5 | 30.70 | 1.92 |
| Kirloskar Oil Engines Ltd. | 1671 | 1702.8 | 31.80 | 1.90 |
| Kirloskar Pneumatic Company Ltd. | 1607.3 | 1659.8 | 52.50 | 3.27 |
| KNR Constructions Ltd. | 132.12 | 133.35 | 1.23 | 0.93 |
| Kotak Mahindra Bank Ltd. | 384.15 | 392.85 | 8.70 | 2.26 |
| KPI Green Energy Ltd. | 426.8 | 436.35 | 9.55 | 2.24 |
| KPIT Technologies Ltd. | 751.05 | 756.6 | 5.55 | 0.74 |
| KRBL Ltd. | 343.8 | 357.9 | 14.10 | 4.10 |
| L&T Finance Ltd. | 270.15 | 279.35 | 9.20 | 3.41 |
| L&T Technology Services Ltd. | 3419.3 | 3546.2 | 126.90 | 3.71 |
| La Opala RG Ltd. | 170.38 | 174.64 | 4.26 | 2.50 |
| Landmark Cars Ltd. | 364.05 | 384.05 | 20.00 | 5.49 |
| Larsen & Toubro Ltd. | 3926.6 | 4033.4 | 106.80 | 2.72 |
| Laurus Labs Ltd. | 1343.5 | 1356.3 | 12.80 | 0.95 |
| Laxmi Organic Industries Ltd. | 151.81 | 154.4 | 2.59 | 1.71 |
| Lemon Tree Hotels Ltd. | 113.31 | 116.76 | 3.45 | 3.04 |
| LIC Housing Finance Ltd. | 539.2 | 543.45 | 4.25 | 0.79 |
| Life Insurance Corporation of India | 812.95 | 837.35 | 24.40 | 3.00 |
| Linde India Ltd. | 7222 | 7255 | 33.00 | 0.46 |
| Lloyds Engineering Works Ltd. | 69.37 | 74.63 | 5.26 | 7.58 |
| Lloyds Enterprises Ltd. | 67.84 | 71.32 | 3.48 | 5.13 |
| Lloyds Metals & Energy Ltd. | 1737.3 | 1801.4 | 64.10 | 3.69 |
| Lodha Developers Ltd. | 886.75 | 906.85 | 20.10 | 2.27 |
| LT Foods Ltd. | 396.45 | 405.35 | 8.90 | 2.24 |
| Lupin Ltd. | 2281.8 | 2287.2 | 5.40 | 0.24 |
| Lux Industries Ltd. | 1313.5 | 1364.4 | 50.90 | 3.88 |
| Mahanagar Gas Ltd. | 1054.8 | 1074.9 | 20.10 | 1.91 |
| Maharashtra Scooters Ltd. | 11662 | 12465 | 803.00 | 6.89 |
| Mahindra & Mahindra Financial Services Ltd. | 299.55 | 308.55 | 9.00 | 3.00 |
| Mahindra & Mahindra Ltd. | 3081.3 | 3139 | 57.70 | 1.87 |
| Mahindra Logistics Ltd. | 354.3 | 356.8 | 2.50 | 0.71 |
| Manappuram Finance Ltd. | 324.1 | 325.65 | 1.55 | 0.48 |
| Mangalore Refinery And Petrochemicals Ltd. | 148.98 | 151.84 | 2.86 | 1.92 |
| Manorama Industries Ltd. | 1386.4 | 1407.6 | 21.20 | 1.53 |
| Marksans Pharma Ltd. | 211.86 | 220.26 | 8.40 | 3.96 |
| Maruti Suzuki India Ltd. | 12987 | 13170 | 183.00 | 1.41 |
| Mastek Ltd. | 1635.2 | 1670 | 34.80 | 2.13 |
| Max Estates Ltd. | 428.95 | 437.95 | 9.00 | 2.10 |
| Max Financial Services Ltd. | 1680 | 1726.8 | 46.80 | 2.79 |
| Mazagon Dock Shipbuilders Ltd. | 2469.1 | 2470.2 | 1.10 | 0.04 |
| Metro Brands Ltd. | 1068.5 | 1074 | 5.50 | 0.51 |
| Metropolis Healthcare Ltd. | 518.95 | 524.5 | 5.55 | 1.07 |
| Minda Corporation Ltd. | 574.65 | 585.35 | 10.70 | 1.86 |
| Mishra Dhatu Nigam Ltd. | 413.2 | 416.6 | 3.40 | 0.82 |
| MMTC Ltd. | 64.31 | 64.86 | 0.55 | 0.86 |
| Motilal Oswal Financial Services Ltd. | 849.45 | 870.3 | 20.85 | 2.45 |
| Mphasis Ltd. | 2222.4 | 2244 | 21.60 | 0.97 |
| MRF Ltd. | 126785 | 128655 | 1870.00 | 1.47 |
| Mrs. Bectors Food Specialities Ltd. | 177.78 | 178.87 | 1.09 | 0.61 |
| MSTC Ltd. | 426.25 | 430.05 | 3.80 | 0.89 |
| Multi Commodity Exchange Of India Ltd. | 3269.9 | 3313.9 | 44.00 | 1.35 |
| Muthoot Finance Ltd. | 3296.7 | 3354.4 | 57.70 | 1.75 |
| Narayana Hrudayalaya Ltd. | 1855.6 | 1940 | 84.40 | 4.55 |
| Natco Pharma Ltd. | 1169.7 | 1173 | 3.30 | 0.28 |
| National Fertilizers Ltd. | 76.37 | 77.54 | 1.17 | 1.53 |
| Nava Ltd. | 609.05 | 613.9 | 4.85 | 0.80 |
| Navin Fluorine International Ltd. | 7125 | 7445.5 | 320.50 | 4.50 |
| Nazara Technologies Ltd. | 283.5 | 290.25 | 6.75 | 2.38 |
| NBCC (India) Ltd. | 94.82 | 96.79 | 1.97 | 2.08 |
| NCC Ltd. | 146.17 | 150.96 | 4.79 | 3.28 |
| Neogen Chemicals Ltd. | 1687.1 | 1754.6 | 67.50 | 4.00 |
| Nesco Ltd. | 1241.4 | 1269.7 | 28.30 | 2.28 |
| Neuland Laboratories Ltd. | 16693 | 16758 | 65.00 | 0.39 |
| NHPC Ltd. | 78.36 | 79.02 | 0.66 | 0.84 |
| NIIT Learning Systems Ltd. | 210.6 | 219.25 | 8.65 | 4.11 |
| Nippon Life India Asset Management Ltd. | 1080.4 | 1100.1 | 19.70 | 1.82 |
| NMDC Ltd. | 87.85 | 90.19 | 2.34 | 2.66 |
| NMDC Steel Ltd. | 44.16 | 45.02 | 0.86 | 1.95 |
| NRB Bearings Ltd. | 373.9 | 386.15 | 12.25 | 3.28 |
| NTPC Ltd. | 388.65 | 390.05 | 1.40 | 0.36 |
| Nuvama Wealth Management Ltd. | 1480.9 | 1504.8 | 23.90 | 1.61 |
| Nuvoco Vistas Corporation Ltd. | 320.9 | 324.15 | 3.25 | 1.01 |
| Oberoi Realty Ltd. | 1659.6 | 1712.4 | 52.80 | 3.18 |
| Olectra Greentech Ltd. | 1207.7 | 1218.7 | 11.00 | 0.91 |
| Optiemus Infracom Ltd. | 418.9 | 429.45 | 10.55 | 2.52 |
| Oracle Financial Services Software Ltd. | 9525 | 9703 | 178.00 | 1.87 |
| Orchid Pharma Ltd. | 706.5 | 715.35 | 8.85 | 1.25 |
| Orient Cement Ltd. | 136.4 | 138.67 | 2.27 | 1.66 |
| Orient Electric Ltd. | 183.83 | 185.04 | 1.21 | 0.66 |
| Oswal Pumps Ltd. | 358.3 | 360.6 | 2.30 | 0.64 |
| Paradeep Phosphates Ltd. | 127.19 | 128.61 | 1.42 | 1.12 |
| Paras Defence And Space Technologies Ltd. | 812 | 855.75 | 43.75 | 5.39 |
| Patanjali Foods Ltd. | 463.45 | 468.45 | 5.00 | 1.08 |
| Patel Engineering Ltd. | 26.05 | 26.28 | 0.23 | 0.88 |
| PCBL Chemical Ltd. | 293.2 | 294.25 | 1.05 | 0.36 |
| PDS Ltd. | 288.25 | 299.5 | 11.25 | 3.90 |
| Pearl Global Industries Ltd. | 1620.3 | 1627.8 | 7.50 | 0.46 |
| Persistent Systems Ltd. | 4970.3 | 5038 | 67.70 | 1.36 |
| Petronet LNG Ltd. | 272.35 | 282.25 | 9.90 | 3.64 |
| Pfizer Ltd. | 4670.8 | 4689.2 | 18.40 | 0.39 |
| PG Electroplast Ltd. | 467 | 471.25 | 4.25 | 0.91 |
| PI Industries Ltd. | 2781 | 2849 | 68.00 | 2.45 |
| Piramal Pharma Ltd. | 175.63 | 179.46 | 3.83 | 2.18 |
| PNB Housing Finance Ltd. | 1059.6 | 1085.6 | 26.00 | 2.45 |
| Polycab India Ltd. | 9263.5 | 9398.5 | 135.00 | 1.46 |
| Power Finance Corporation Ltd. | 430.55 | 438.9 | 8.35 | 1.94 |
| Power Grid Corporation Of India Ltd. | 294.3 | 295.35 | 1.05 | 0.36 |
| Power Mech Projects Ltd. | 2544.7 | 2547.1 | 2.40 | 0.09 |
| Praj Industries Ltd. | 390.25 | 393.65 | 3.40 | 0.87 |
| Premier Energies Ltd. | 983.4 | 985 | 1.60 | 0.16 |
| Prestige Estates Projects Ltd. | 1388.5 | 1401.4 | 12.90 | 0.93 |
| Pricol Ltd. | 556.65 | 567.2 | 10.55 | 1.90 |
| Prime Focus Ltd. | 242.65 | 246.6 | 3.95 | 1.63 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9585 | 9659 | 74.00 | 0.77 |
| Prudent Corporate Advisory Services Ltd. | 2647.8 | 2680.8 | 33.00 | 1.25 |
| PSP Projects Ltd. | 763.3 | 772.45 | 9.15 | 1.20 |
| Punjab National Bank | 102.66 | 106.26 | 3.60 | 3.51 |
| Puravankara Ltd. | 225.6 | 229.89 | 4.29 | 1.90 |
| PVR Inox Ltd. | 979.8 | 981.4 | 1.60 | 0.16 |
| Quess Corp Ltd. | 202.74 | 206.18 | 3.44 | 1.70 |
| Rail Vikas Nigam Ltd. | 271.1 | 272.45 | 1.35 | 0.50 |
| Railtel Corporation Of India Ltd. | 320.1 | 328.55 | 8.45 | 2.64 |
| Rain Industries Ltd. | 156.32 | 178.98 | 22.66 | 14.50 |
| Rajesh Exports Ltd. | 107.44 | 112.81 | 5.37 | 5.00 |
| Rallis India Ltd. | 252.95 | 253.15 | 0.20 | 0.08 |
| Ramkrishna Forgings Ltd. | 555.05 | 571.95 | 16.90 | 3.04 |
| Ramky Infrastructure Ltd. | 438.6 | 459.35 | 20.75 | 4.73 |
| RateGain Travel Technologies Ltd. | 714.45 | 725.85 | 11.40 | 1.60 |
| RattanIndia Enterprises Ltd. | 34.61 | 34.96 | 0.35 | 1.01 |
| Raymond Lifestyle Ltd. | 712.55 | 729.35 | 16.80 | 2.36 |
| Raymond Ltd. | 552.85 | 558.9 | 6.05 | 1.09 |
| RBL Bank Ltd. | 334.35 | 343.35 | 9.00 | 2.69 |
| REC Ltd. | 336.95 | 342.2 | 5.25 | 1.56 |
| Redington Ltd. | 221.05 | 224.14 | 3.09 | 1.40 |
| Refex Industries Ltd. | 279.05 | 284.15 | 5.10 | 1.83 |
| Relaxo Footwears Ltd. | 294.4 | 298.75 | 4.35 | 1.48 |
| Reliance Industries Ltd. | 1354.5 | 1367 | 12.50 | 0.92 |
| Responsive Industries Ltd. | 165.85 | 174.5 | 8.65 | 5.22 |
| Restaurant Brands Asia Ltd. | 67.7 | 68.06 | 0.36 | 0.53 |
| RHI Magnesita India Ltd. | 394.25 | 403.15 | 8.90 | 2.26 |
| Rites Ltd. | 203.95 | 207.3 | 3.35 | 1.64 |
| Rossari Biotech Ltd. | 524 | 538.45 | 14.45 | 2.76 |
| Route Mobile Ltd. | 511.35 | 516.55 | 5.20 | 1.02 |
| RR Kabel Ltd. | 1947.6 | 1989.1 | 41.50 | 2.13 |
| Sagar Cements Ltd. | 181.26 | 182.48 | 1.22 | 0.67 |
| Sagility Ltd. | 41.24 | 41.8 | 0.56 | 1.36 |
| Sai Life Sciences Ltd. | 1113.8 | 1175.9 | 62.10 | 5.58 |
| Samhi Hotels Ltd. | 150.08 | 162.51 | 12.43 | 8.28 |
| Sammaan Capital Ltd. | 161.46 | 168.56 | 7.10 | 4.40 |
| Sandur Manganese & Iron Ores Ltd. | 225.66 | 232.42 | 6.76 | 3.00 |
| Sanghvi Movers Ltd. | 354.85 | 378.6 | 23.75 | 6.69 |
| Sanofi India Ltd. | 3163.2 | 3181.9 | 18.70 | 0.59 |
| Sansera Engineering Ltd. | 2853.8 | 2905.2 | 51.40 | 1.80 |
| Sapphire Foods India Ltd. | 180.52 | 184.92 | 4.40 | 2.44 |
| SBFC Finance Ltd. | 91.17 | 93.21 | 2.04 | 2.24 |
| SBI Cards And Payment Services Ltd. | 620.2 | 630.3 | 10.10 | 1.63 |
| SBI Life Insurance Company Ltd. | 1870.7 | 1901.9 | 31.20 | 1.67 |
| Schaeffler India Ltd. | 4072.1 | 4102.7 | 30.60 | 0.75 |
| Schneider Electric Infrastructure Ltd. | 1307.6 | 1364.7 | 57.10 | 4.37 |
| Senco Gold Ltd. | 347.95 | 353.8 | 5.85 | 1.68 |
| Shakti Pumps (India) Ltd. | 505 | 511.15 | 6.15 | 1.22 |
| Shilpa Medicare Ltd. | 490.25 | 512.15 | 21.90 | 4.47 |
| Shivalik Bimetal Controls Ltd. | 677.95 | 697.75 | 19.80 | 2.92 |
| Shoppers Stop Ltd. | 330.15 | 337.3 | 7.15 | 2.17 |
| Shree Cement Ltd. | 24785 | 25355 | 570.00 | 2.30 |
| Shriram Finance Ltd. | 941 | 961.95 | 20.95 | 2.23 |
| Shyam Metalics And Energy Ltd. | 947.8 | 962.05 | 14.25 | 1.50 |
| Siemens Energy India Ltd. | 3508.3 | 3559.6 | 51.30 | 1.46 |
| SJVN Ltd. | 73.09 | 74.27 | 1.18 | 1.61 |
| SKF India (Industrial) Ltd. | 2079 | 2085.1 | 6.10 | 0.29 |
| Skipper Ltd. | 460.05 | 480.35 | 20.30 | 4.41 |
| Sobha Ltd. | 1376.9 | 1395.2 | 18.30 | 1.33 |
| Solar Industries India Ltd. | 18132 | 18377 | 245.00 | 1.35 |
| Sona BLW Precision Forgings Ltd. | 593.75 | 594.65 | 0.90 | 0.15 |
| Sonata Software Ltd. | 267.9 | 274.1 | 6.20 | 2.31 |
| Spandana Sphoorty Financial Ltd. | 258.09 | 261.35 | 3.26 | 1.26 |
| SRF Ltd. | 2639.4 | 2711 | 71.60 | 2.71 |
| Star Health and Allied Insurance Company Ltd. | 522.85 | 525.65 | 2.80 | 0.54 |
| State Bank Of India | 949.2 | 969.6 | 20.40 | 2.15 |
| Steel Strips Wheels Ltd. | 209.27 | 210.88 | 1.61 | 0.77 |
| Sterlite Technologies Ltd. | 441.15 | 463.2 | 22.05 | 5.00 |
| Strides Pharma Science Ltd. | 1153.2 | 1188.1 | 34.90 | 3.03 |
| Stylam Industries Ltd. | 2758.6 | 2853.8 | 95.20 | 3.45 |
| Styrenix Performance Materials Ltd. | 2223.8 | 2272.4 | 48.60 | 2.19 |
| Sudarshan Chemical Industries Ltd. | 1013 | 1043.95 | 30.95 | 3.06 |
| Sula Vineyards Ltd. | 159.79 | 159.9 | 0.11 | 0.07 |
| Sumitomo Chemical India Ltd. | 469.2 | 478.65 | 9.45 | 2.01 |
| Sun Pharma Advanced Research Company Ltd. | 209.77 | 232.99 | 23.22 | 11.07 |
| Sun TV Network Ltd. | 486.7 | 494.3 | 7.60 | 1.56 |
| Sundaram-Clayton Ltd. | 1338.3 | 1372.7 | 34.40 | 2.57 |
| Sundram Fasteners Ltd. | 852.05 | 857.95 | 5.90 | 0.69 |
| Sunflag Iron And Steel Company Ltd. | 377.25 | 388.45 | 11.20 | 2.97 |
| Sunteck Realty Ltd. | 288.2 | 303.65 | 15.45 | 5.36 |
| Suprajit Engineering Ltd. | 437.65 | 444.95 | 7.30 | 1.67 |
| Supreme Industries Ltd. | 3556 | 3612.9 | 56.90 | 1.60 |
| Suzlon Energy Ltd. | 53.75 | 53.99 | 0.24 | 0.45 |
| Swan Corp Ltd. | 317.85 | 322.95 | 5.10 | 1.60 |
| Swiggy Ltd. | 249.95 | 250.05 | 0.10 | 0.04 |
| Symphony Ltd. | 710.95 | 721.95 | 11.00 | 1.55 |
| Syngene International Ltd. | 461.85 | 462.4 | 0.55 | 0.12 |
| Syrma SGS Technology Ltd. | 1038.85 | 1057.25 | 18.40 | 1.77 |
| Tamilnad Mercantile Bank Ltd. | 682.75 | 684.25 | 1.50 | 0.22 |
| Tanla Platforms Ltd. | 518.6 | 521.2 | 2.60 | 0.50 |
| TARC Ltd. | 130.61 | 133.39 | 2.78 | 2.13 |
| Tata Chemicals Ltd. | 750.2 | 765.95 | 15.75 | 2.10 |
| Tata Elxsi Ltd. | 4311.1 | 4327.2 | 16.10 | 0.37 |
| Tata Investment Corporation Ltd. | 668.7 | 678.7 | 10.00 | 1.50 |
| Tata Motors Ltd. | 382.95 | 395.65 | 12.70 | 3.32 |
| Tata Motors Passenger Vehicles Ltd. | 363.35 | 373.25 | 9.90 | 2.72 |
| Tata Power Company Ltd. | 408.9 | 413.55 | 4.65 | 1.14 |
| Tata Steel Ltd. | 209.19 | 210.22 | 1.03 | 0.49 |
| Tata Technologies Ltd. | 671.35 | 677.3 | 5.95 | 0.89 |
| Tata Teleservices (Maharashtra) Ltd. | 42.19 | 42.86 | 0.67 | 1.59 |
| TD Power Systems Ltd. | 1295 | 1301.8 | 6.80 | 0.53 |
| TeamLease Services Ltd. | 1382.2 | 1394.4 | 12.20 | 0.88 |
| Tech Mahindra Ltd. | 1422.2 | 1435.5 | 13.30 | 0.94 |
| Techno Electric & Engineering Company Ltd. | 1334.5 | 1373 | 38.50 | 2.88 |
| Tega Industries Ltd. | 1603 | 1609.8 | 6.80 | 0.42 |
| Tejas Networks Ltd. | 468.15 | 473.95 | 5.80 | 1.24 |
| Texmaco Rail & Engineering Ltd. | 108.21 | 113.28 | 5.07 | 4.69 |
| Thangamayil Jewellery Ltd. | 3817.3 | 3824.2 | 6.90 | 0.18 |
| The Anup Engineering Ltd. | 1977.6 | 1977.7 | 0.10 | 0.01 |
| The Federal Bank Ltd. | 287.2 | 289.25 | 2.05 | 0.71 |
| The Fertilisers And Chemicals Travancore Ltd. | 879.25 | 883.05 | 3.80 | 0.43 |
| The India Cements Ltd. | 400.8 | 403.5 | 2.70 | 0.67 |
| The Indian Hotels Company Ltd. | 650.25 | 663.55 | 13.30 | 2.05 |
| The Jammu & Kashmir Bank Ltd. | 140.03 | 140.78 | 0.75 | 0.54 |
| The New India Assurance Company Ltd. | 164.64 | 166.2 | 1.56 | 0.95 |
| The Orissa Minerals Development Company Ltd. | 4058.7 | 4078.6 | 19.90 | 0.49 |
| The Phoenix Mills Ltd. | 1790.3 | 1809.6 | 19.30 | 1.08 |
| The South Indian Bank Ltd. | 40.72 | 41 | 0.28 | 0.69 |
| Thirumalai Chemicals Ltd. | 208.5 | 210.95 | 2.45 | 1.18 |
| Thomas Cook (India) Ltd. | 91.74 | 93.17 | 1.43 | 1.56 |
| Tilaknagar Industries Ltd. | 435.35 | 440.9 | 5.55 | 1.27 |
| Time Technoplast Ltd. | 174.36 | 178.07 | 3.71 | 2.13 |
| Titagarh Rail Systems Ltd. | 757.3 | 832.1 | 74.80 | 9.88 |
| Titan Company Ltd. | 4079.8 | 4159.2 | 79.40 | 1.95 |
| Torrent Pharmaceuticals Ltd. | 4486.2 | 4572.6 | 86.40 | 1.93 |
| Transformers & Rectifiers (India) Ltd. | 310.6 | 314 | 3.40 | 1.09 |
| Trent Ltd. | 4296.5 | 4300 | 3.50 | 0.08 |
| Trident Ltd. | 24.4 | 24.58 | 0.18 | 0.74 |
| Triveni Engineering & Industries Ltd. | 376.65 | 377.35 | 0.70 | 0.19 |
| TSF Investments Ltd. | 412.2 | 413.35 | 1.15 | 0.28 |
| Tube Investments of India Ltd. | 3011.3 | 3047.6 | 36.30 | 1.21 |
| TVS Holdings Ltd. | 13497 | 13550 | 53.00 | 0.39 |
| TVS Motor Company Ltd. | 3417.5 | 3469.5 | 52.00 | 1.52 |
| UCO Bank | 24.74 | 25.54 | 0.80 | 3.23 |
| Ujjivan Small Finance Bank Ltd. | 52.49 | 54.87 | 2.38 | 4.53 |
| Ultratech Cement Ltd. | 11569 | 11726 | 157.00 | 1.36 |
| Unimech Aerospace and Manufacturing Ltd. | 936 | 951.8 | 15.80 | 1.69 |
| Union Bank Of India | 160.72 | 168.87 | 8.15 | 5.07 |
| United Breweries Ltd. | 1315.2 | 1323.5 | 8.30 | 0.63 |
| United Spirits Ltd. | 1282.1 | 1284.1 | 2.00 | 0.16 |
| UNO Minda Ltd. | 1089.3 | 1118.5 | 29.20 | 2.68 |
| UPL Ltd. | 632 | 652.3 | 20.30 | 3.21 |
| Usha Martin Ltd. | 465.7 | 473.9 | 8.20 | 1.76 |
| UTI Asset Management Company Ltd. | 953.25 | 957.7 | 4.45 | 0.47 |
| Utkarsh Small Finance Bank Ltd. | 13.21 | 13.42 | 0.21 | 1.59 |
| V-Guard Industries Ltd. | 305.1 | 306.6 | 1.50 | 0.49 |
| V-Mart Retail Ltd. | 641.25 | 658.8 | 17.55 | 2.74 |
| V.S.T. Tillers Tractors Ltd. | 4716.5 | 4744.5 | 28.00 | 0.59 |
| VA Tech Wabag Ltd. | 1431.4 | 1452.8 | 21.40 | 1.50 |
| Vaibhav Global Ltd. | 220.65 | 229.22 | 8.57 | 3.88 |
| Valor Estate Ltd. | 115.19 | 120.94 | 5.75 | 4.99 |
| Varroc Engineering Ltd. | 561.95 | 581.85 | 19.90 | 3.54 |
| Vedant Fashions Ltd. | 415.4 | 419.15 | 3.75 | 0.90 |
| Vedanta Ltd. | 329.95 | 332.5 | 2.55 | 0.77 |
| Veedol Corporation Ltd. | 1423.4 | 1427.5 | 4.10 | 0.29 |
| Venky'S (India) Ltd. | 1496.7 | 1507.7 | 11.00 | 0.73 |
| Ventive Hospitality Ltd. | 619.75 | 627.65 | 7.90 | 1.27 |
| VIP Industries Ltd. | 303.2 | 306.85 | 3.65 | 1.20 |
| Viyash Scientific Ltd. | 246.06 | 260.96 | 14.90 | 6.06 |
| Vodafone Idea Ltd. | 13.73 | 14.04 | 0.31 | 2.26 |
| Voltamp Transformers Ltd. | 9134 | 9213 | 79.00 | 0.86 |
| Voltas Ltd. | 1268.1 | 1284 | 15.90 | 1.25 |
| VRL Logistics Ltd. | 238.95 | 239.95 | 1.00 | 0.42 |
| Waaree Renewable Technologies Ltd. | 957.1 | 977.8 | 20.70 | 2.16 |
| Websol Energy System Ltd. | 107.89 | 111.11 | 3.22 | 2.98 |
| Welspun Corp Ltd. | 1277.5 | 1297.6 | 20.10 | 1.57 |
| West Coast Paper Mills Ltd. | 479.65 | 497.85 | 18.20 | 3.79 |
| Whirlpool Of India Ltd. | 845.75 | 855.1 | 9.35 | 1.11 |
| Wipro Ltd. | 203.11 | 206.84 | 3.73 | 1.84 |
| Wockhardt Ltd. | 1575.4 | 1637.6 | 62.20 | 3.95 |
| Yes Bank Ltd. | 21.87 | 22.29 | 0.42 | 1.92 |
| Zee Entertainment Enterprises Ltd. | 82.13 | 82.68 | 0.55 | 0.67 |
| Zen Technologies Ltd. | 1593.1 | 1608 | 14.90 | 0.94 |
| Zensar Technologies Ltd. | 488.8 | 493.05 | 4.25 | 0.87 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14805 | 14993 | 188.00 | 1.27 |
| Zydus Lifesciences Ltd. | 1038.95 | 1072.95 | 34.00 | 3.27 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aavas Financiers Ltd. | 1396.9 | 1375 | -21.90 | -1.57 |
| Abbott India Ltd. | 27830 | 27705 | -125.00 | -0.45 |
| Acutaas Chemicals Ltd. | 2951.2 | 2923.8 | -27.40 | -0.93 |
| AIA Engineering Ltd. | 3994 | 3972.8 | -21.20 | -0.53 |
| Ajanta Pharma Ltd. | 3107.5 | 3081.5 | -26.00 | -0.84 |
| Alkem Laboratories Ltd. | 5404.5 | 5400.5 | -4.00 | -0.07 |
| Apar Industries Ltd. | 12782 | 12480 | -302.00 | -2.36 |
| Asahi India Glass Ltd. | 856.05 | 853.05 | -3.00 | -0.35 |
| Ashoka Buildcon Ltd. | 123.44 | 123.27 | -0.17 | -0.14 |
| ASK Automotive Ltd. | 455.3 | 452.2 | -3.10 | -0.68 |
| Aster DM Healthcare Ltd. | 756.6 | 746.9 | -9.70 | -1.28 |
| Aurobindo Pharma Ltd. | 1463.5 | 1454.6 | -8.90 | -0.61 |
| Authum Investment & Infrastructure Ltd. | 510.75 | 502.85 | -7.90 | -1.55 |
| Avenue Supermarts Ltd. | 4117 | 4097.2 | -19.80 | -0.48 |
| AWL Agri Business Ltd. | 195.14 | 193.06 | -2.08 | -1.07 |
| Bajaj Auto Ltd. | 10549.5 | 10491 | -58.50 | -0.55 |
| Bajaj Consumer Care Ltd. | 571.75 | 561.8 | -9.95 | -1.74 |
| Balrampur Chini Mills Ltd. | 535.1 | 532.95 | -2.15 | -0.40 |
| Balu Forge Industries Ltd. | 475.75 | 466.7 | -9.05 | -1.90 |
| Bayer CropScience Ltd. | 4382.5 | 4368.8 | -13.70 | -0.31 |
| BEML Ltd. | 1830.3 | 1823.8 | -6.50 | -0.36 |
| Bharat Bijlee Ltd. | 2774.2 | 2747.2 | -27.00 | -0.97 |
| Bikaji Foods International Ltd. | 653.2 | 640.5 | -12.70 | -1.94 |
| Biocon Ltd. | 430.25 | 430.05 | -0.20 | -0.05 |
| Blue Star Ltd. | 1657.2 | 1652.3 | -4.90 | -0.30 |
| Brainbees Solutions Ltd. | 234.9 | 232.89 | -2.01 | -0.86 |
| Brigade Enterprises Ltd. | 672.15 | 669.55 | -2.60 | -0.39 |
| Britannia Industries Ltd. | 5331.5 | 5327 | -4.50 | -0.08 |
| Campus Activewear Ltd. | 236.73 | 236.05 | -0.68 | -0.29 |
| Can Fin Homes Ltd. | 852.65 | 838.4 | -14.25 | -1.67 |
| Capri Global Capital Ltd. | 190.65 | 189.3 | -1.35 | -0.71 |
| Care Ratings Ltd. | 1725.6 | 1687.6 | -38.00 | -2.20 |
| CarTrade Tech Ltd. | 1796.6 | 1789 | -7.60 | -0.42 |
| CCL Products (India) Ltd. | 1064.9 | 1059 | -5.90 | -0.55 |
| Cello World Ltd. | 382.25 | 380.5 | -1.75 | -0.46 |
| Chalet Hotels Ltd. | 795.05 | 794.9 | -0.15 | -0.02 |
| Clean Science And Technology Ltd. | 756.7 | 745.45 | -11.25 | -1.49 |
| Cochin Shipyard Ltd. | 1532.1 | 1529 | -3.10 | -0.20 |
| Colgate-Palmolive (India) Ltd. | 2156.9 | 2097 | -59.90 | -2.78 |
| Concord Biotech Ltd. | 1153.3 | 1131.9 | -21.40 | -1.86 |
| Craftsman Automation Ltd. | 8702 | 8692.5 | -9.50 | -0.11 |
| CRISIL Ltd. | 4085.5 | 4026.7 | -58.80 | -1.44 |
| Crompton Greaves Consumer Electricals Ltd. | 294.75 | 293.5 | -1.25 | -0.42 |
| Dabur India Ltd. | 451.05 | 447.2 | -3.85 | -0.85 |
| Dalmia Bharat Sugar And Industries Ltd. | 342.05 | 339.65 | -2.40 | -0.70 |
| Datamatics Global Services Ltd. | 784.85 | 779.35 | -5.50 | -0.70 |
| DCM Shriram Ltd. | 1111.9 | 1090.3 | -21.60 | -1.94 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1473.9 | 1456.5 | -17.40 | -1.18 |
| Divi's Laboratories Ltd. | 6887 | 6756.5 | -130.50 | -1.89 |
| Dr. Lal Pathlabs Ltd. | 1630.1 | 1614.9 | -15.20 | -0.93 |
| Easy Trip Planners Ltd. | 8.03 | 8 | -0.03 | -0.37 |
| Electronics Mart India Ltd. | 120.65 | 116.77 | -3.88 | -3.22 |
| Entero Healthcare Solutions Ltd. | 1354.4 | 1349.4 | -5.00 | -0.37 |
| Epigral Ltd. | 1251.1 | 1240.9 | -10.20 | -0.82 |
| Eveready Industries India Ltd. | 320.4 | 318.6 | -1.80 | -0.56 |
| FDC Ltd. | 373.25 | 369.35 | -3.90 | -1.04 |
| Fine Organic Industries Ltd. | 4604.1 | 4557.8 | -46.30 | -1.01 |
| FSN E-Commerce Ventures Ltd. | 277.25 | 270.05 | -7.20 | -2.60 |
| Fusion Finance Ltd. | 178.13 | 176.37 | -1.76 | -0.99 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2694 | 2675.7 | -18.30 | -0.68 |
| GE Vernova T&D India Ltd. | 4849.5 | 4774.7 | -74.80 | -1.54 |
| GHCL Ltd. | 445.2 | 443.3 | -1.90 | -0.43 |
| Gland Pharma Ltd. | 2334 | 2333.8 | -0.20 | -0.01 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2306.9 | 2300.1 | -6.80 | -0.29 |
| GMM Pfaudler Ltd. | 807.1 | 806 | -1.10 | -0.14 |
| Go Digit General Insurance Ltd. | 309.5 | 306.5 | -3.00 | -0.97 |
| Godawari Power And Ispat Ltd. | 291.4 | 285.05 | -6.35 | -2.18 |
| Godrej Agrovet Ltd. | 579 | 572.15 | -6.85 | -1.18 |
| Godrej Consumer Products Ltd. | 1027.5 | 1020.4 | -7.10 | -0.69 |
| Grindwell Norton Ltd. | 1943.4 | 1936 | -7.40 | -0.38 |
| Gujarat Ambuja Exports Ltd. | 163.44 | 162.97 | -0.47 | -0.29 |
| Gujarat Fluorochemicals Ltd. | 3834 | 3832.4 | -1.60 | -0.04 |
| Happy Forgings Ltd. | 1378.5 | 1376.3 | -2.20 | -0.16 |
| HBL Engineering Ltd. | 774.65 | 758.7 | -15.95 | -2.06 |
| HEG Ltd. | 587.7 | 584.55 | -3.15 | -0.54 |
| Hexaware Technologies Ltd. | 514.05 | 506.15 | -7.90 | -1.54 |
| Hindalco Industries Ltd. | 1109.2 | 1099.6 | -9.60 | -0.87 |
| Hindustan Copper Ltd. | 545.75 | 545.55 | -0.20 | -0.04 |
| Hindustan Oil Exploration Company Ltd. | 167.49 | 163.87 | -3.62 | -2.16 |
| Hindustan Unilever Ltd. | 2203.6 | 2196.5 | -7.10 | -0.32 |
| Hindware Home Innovation Ltd. | 242.99 | 236.53 | -6.46 | -2.66 |
| Honeywell Automation India Ltd. | 35405 | 34405 | -1000.00 | -2.82 |
| India Shelter Finance Corporation Ltd. | 784.75 | 779.8 | -4.95 | -0.63 |
| Indiamart Intermesh Ltd. | 2030 | 2029.3 | -0.70 | -0.03 |
| Indigo Paints Ltd. | 1003.4 | 995.95 | -7.45 | -0.74 |
| Indoco Remedies Ltd. | 199.08 | 195.74 | -3.34 | -1.68 |
| Info Edge (India) Ltd. | 960.95 | 938.5 | -22.45 | -2.34 |
| Infosys Ltd. | 1174.5 | 1168.5 | -6.00 | -0.51 |
| Ingersoll-Rand (India) Ltd. | 4477.1 | 4331.4 | -145.70 | -3.25 |
| Inox Green Energy Services Ltd. | 180.35 | 177.81 | -2.54 | -1.41 |
| Inox India Ltd. | 1448.3 | 1440 | -8.30 | -0.57 |
| Ipca Laboratories Ltd. | 1602.1 | 1571 | -31.10 | -1.94 |
| IRB Infrastructure Developers Ltd. | 22.03 | 21.62 | -0.41 | -1.86 |
| ISGEC Heavy Engineering Ltd. | 1078.4 | 1060.2 | -18.20 | -1.69 |
| Jindal Stainless Ltd. | 736.65 | 731.9 | -4.75 | -0.64 |
| JK Cement Ltd. | 5557.5 | 5441.5 | -116.00 | -2.09 |
| JSW Holdings Ltd. | 12628 | 12524 | -104.00 | -0.82 |
| JTEKT India Ltd. | 128.65 | 127.35 | -1.30 | -1.01 |
| JTL Industries Ltd | 70.31 | 69.47 | -0.84 | -1.19 |
| Juniper Hotels Ltd. | 197.25 | 197.2 | -0.05 | -0.03 |
| Jupiter Life Line Hospitals Ltd. | 1356.6 | 1349.9 | -6.70 | -0.49 |
| Jyothy Labs Ltd. | 203.75 | 203.15 | -0.60 | -0.29 |
| Kolte-Patil Developers Ltd. | 394.25 | 381.95 | -12.30 | -3.12 |
| Krishna Institute of Medical Sciences Ltd | 764.1 | 756.8 | -7.30 | -0.96 |
| Krsnaa Diagnostics Ltd. | 562.55 | 553.85 | -8.70 | -1.55 |
| KSB Ltd. | 819.7 | 817.15 | -2.55 | -0.31 |
| Latent View Analytics Ltd. | 326.5 | 322.05 | -4.45 | -1.36 |
| Leela Palaces Hotels & Resorts Ltd. | 415.75 | 414.35 | -1.40 | -0.34 |
| LG Balakrishnan & Bros Ltd. | 1545.6 | 1542.6 | -3.00 | -0.19 |
| LTM Ltd. | 4007.8 | 3991.6 | -16.20 | -0.40 |
| Maharashtra Seamless Ltd. | 635.35 | 626.05 | -9.30 | -1.46 |
| Mahindra Lifespace Developers Ltd. | 341 | 336.3 | -4.70 | -1.38 |
| Maithan Alloys Ltd. | 943.95 | 942.15 | -1.80 | -0.19 |
| Man InfraConstruction Ltd. | 118.34 | 115 | -3.34 | -2.82 |
| Mankind Pharma Ltd. | 2479.4 | 2457.5 | -21.90 | -0.88 |
| Marico Ltd. | 824.45 | 823.35 | -1.10 | -0.13 |
| MAS Financial Services Ltd. | 307.8 | 305.25 | -2.55 | -0.83 |
| Max Healthcare Institute Ltd. | 1023.25 | 1000.85 | -22.40 | -2.19 |
| Medplus Health Services Ltd. | 898.75 | 896.95 | -1.80 | -0.20 |
| Meesho Ltd. | 199.01 | 196.32 | -2.69 | -1.35 |
| MOIL Ltd. | 303.45 | 302.75 | -0.70 | -0.23 |
| Motherson Sumi Wiring India Ltd. | 39.66 | 39.32 | -0.34 | -0.86 |
| MTAR Technologies Ltd. | 8075.5 | 7951 | -124.50 | -1.54 |
| Muthoot Microfin Ltd. | 180.28 | 178.56 | -1.72 | -0.95 |
| National Aluminium Company Ltd. | 409.25 | 403 | -6.25 | -1.53 |
| Navneet Education Ltd. | 143.03 | 142.62 | -0.41 | -0.29 |
| Nestle India Ltd. | 1423.1 | 1413.6 | -9.50 | -0.67 |
| Netweb Technologies India Ltd. | 3851.3 | 3843.1 | -8.20 | -0.21 |
| Network 18 Media & Investments Ltd. | 31.82 | 31.51 | -0.31 | -0.97 |
| Newgen Software Technologies Ltd. | 437.6 | 435.9 | -1.70 | -0.39 |
| Niva Bupa Health Insurance Company Ltd. | 85.99 | 83.96 | -2.03 | -2.36 |
| NLC India Ltd. | 344.65 | 341.85 | -2.80 | -0.81 |
| Nocil Ltd. | 168.09 | 165.74 | -2.35 | -1.40 |
| NTPC Green Energy Ltd. | 104.39 | 102.02 | -2.37 | -2.27 |
| Nucleus Software Exports Ltd. | 810.7 | 774.3 | -36.40 | -4.49 |
| Oil & Natural Gas Corporation Ltd. | 290 | 284.95 | -5.05 | -1.74 |
| Oil India Ltd. | 499.75 | 482.55 | -17.20 | -3.44 |
| One97 Communications Ltd. | 1112.4 | 1097.4 | -15.00 | -1.35 |
| Onesource Specialty Pharma Ltd. | 1834.5 | 1806.8 | -27.70 | -1.51 |
| Page Industries Ltd. | 39455 | 38545 | -910.00 | -2.31 |
| Paisalo Digital Ltd. | 50.32 | 49.87 | -0.45 | -0.89 |
| PB Fintech Ltd. | 1792.4 | 1791.5 | -0.90 | -0.05 |
| Pidilite Industries Ltd. | 1478.4 | 1477.2 | -1.20 | -0.08 |
| PNC Infratech Ltd. | 215.32 | 212.86 | -2.46 | -1.14 |
| Poly Medicure Ltd. | 1598.2 | 1547.2 | -51.00 | -3.19 |
| Polyplex Corporation Ltd. | 961.45 | 913.55 | -47.90 | -4.98 |
| Poonawalla Fincorp Ltd. | 399.75 | 398.9 | -0.85 | -0.21 |
| Prince Pipes and Fittings Ltd. | 273.45 | 271.45 | -2.00 | -0.73 |
| Prism Johnson Ltd. | 118.8 | 117.52 | -1.28 | -1.08 |
| PTC India Ltd. | 193.77 | 191.93 | -1.84 | -0.95 |
| Radico Khaitan Ltd. | 3561.1 | 3539.4 | -21.70 | -0.61 |
| Rainbow Children's Medicare Ltd. | 1355 | 1350 | -5.00 | -0.37 |
| Rashtriya Chemicals and Fertilizers Ltd. | 130.78 | 130.69 | -0.09 | -0.07 |
| Ratnamani Metals & Tubes Ltd. | 2564.1 | 2537.8 | -26.30 | -1.03 |
| Redtape Ltd. | 134.07 | 133.17 | -0.90 | -0.67 |
| Reliance Infrastructure Ltd. | 67.45 | 64.08 | -3.37 | -5.00 |
| Reliance Power Ltd. | 27.08 | 26.73 | -0.35 | -1.29 |
| Religare Enterprises Ltd. | 240.32 | 236.6 | -3.72 | -1.55 |
| Safari Industries (India) Ltd. | 1527 | 1515.3 | -11.70 | -0.77 |
| Sai Silks (Kalamandir) Ltd. | 103.19 | 102.66 | -0.53 | -0.51 |
| Samvardhana Motherson International Ltd. | 136.18 | 135.91 | -0.27 | -0.20 |
| Sanofi Consumer Healthcare India Ltd. | 4735.1 | 4609.6 | -125.50 | -2.65 |
| Sarda Energy & Minerals Ltd. | 568.35 | 543.9 | -24.45 | -4.30 |
| Saregama India Ltd. | 402.3 | 397.6 | -4.70 | -1.17 |
| Sharda Motor Industries Ltd. | 853.1 | 844.8 | -8.30 | -0.97 |
| Share India Securities Ltd. | 141.57 | 139.98 | -1.59 | -1.12 |
| Sheela Foam Ltd. | 638.5 | 635.05 | -3.45 | -0.54 |
| Shipping Corporation Of India Ltd. | 316.3 | 302.75 | -13.55 | -4.28 |
| Shree Renuka Sugars Ltd. | 23.85 | 23.66 | -0.19 | -0.80 |
| Siemens Ltd. | 3811.7 | 3667.5 | -144.20 | -3.78 |
| Signatureglobal (India) Ltd. | 820.1 | 813.65 | -6.45 | -0.79 |
| Sindhu Trade Links Ltd. | 27.04 | 26.81 | -0.23 | -0.85 |
| SKF India Ltd. | 1694.7 | 1679.4 | -15.30 | -0.90 |
| SPR Auto Technologies Ltd. | 3253.6 | 3238.7 | -14.90 | -0.46 |
| Star Cement Ltd. | 220.99 | 218.1 | -2.89 | -1.31 |
| Steel Authority Of India Ltd. | 201.21 | 198.32 | -2.89 | -1.44 |
| Sterling and Wilson Renewable Energy Ltd. | 198.04 | 197.05 | -0.99 | -0.50 |
| Sun Pharmaceutical Industries Ltd. | 1844.6 | 1840.6 | -4.00 | -0.22 |
| Sundaram Finance Ltd. | 4493.5 | 4385.2 | -108.30 | -2.41 |
| Supreme Petrochem Ltd. | 691.9 | 680.9 | -11.00 | -1.59 |
| Supriya Lifescience Ltd. | 774.1 | 766.15 | -7.95 | -1.03 |
| Surya Roshni Ltd. | 245.75 | 217.05 | -28.70 | -11.68 |
| Tarsons Products Ltd. | 218.71 | 214.7 | -4.01 | -1.83 |
| Tata Communications Ltd. | 1964 | 1936 | -28.00 | -1.43 |
| Tata Consultancy Services Ltd. | 2317.3 | 2308.2 | -9.10 | -0.39 |
| Tata Consumer Products Ltd. | 1191.8 | 1187.2 | -4.60 | -0.39 |
| The Great Eastern Shipping Company Ltd. | 1666.1 | 1648.6 | -17.50 | -1.05 |
| The Karnataka Bank Ltd. | 264.5 | 264.25 | -0.25 | -0.09 |
| The Ramco Cements Ltd. | 914.55 | 906.45 | -8.10 | -0.89 |
| Thermax Ltd. | 4454.6 | 4435.7 | -18.90 | -0.42 |
| Timken India Ltd. | 3750.2 | 3621.2 | -129.00 | -3.44 |
| Tips Music Ltd. | 681.05 | 642.85 | -38.20 | -5.61 |
| Torrent Power Ltd. | 1498.5 | 1474.6 | -23.90 | -1.59 |
| Triveni Turbine Ltd. | 706.95 | 692.75 | -14.20 | -2.01 |
| TTK Prestige Ltd. | 538.9 | 523.2 | -15.70 | -2.91 |
| TVS Supply Chain Solutions Ltd. | 121.57 | 120.81 | -0.76 | -0.63 |
| Uflex Ltd. | 414.05 | 411.55 | -2.50 | -0.60 |
| Uniparts India Ltd. | 563.45 | 559.5 | -3.95 | -0.70 |
| Vardhman Textiles Ltd. | 610.65 | 601.4 | -9.25 | -1.51 |
| Varun Beverages Ltd. | 539.45 | 530.7 | -8.75 | -1.62 |
| Vesuvius India Ltd. | 466.9 | 466.45 | -0.45 | -0.10 |
| Vijaya Diagnostic Centre Ltd. | 1227.1 | 1220.4 | -6.70 | -0.55 |
| Vishal Mega Mart Ltd. | 121.66 | 121.05 | -0.61 | -0.50 |
| Waaree Energies Ltd. | 2997.5 | 2984.2 | -13.30 | -0.44 |
| Welspun Enterprises Ltd. | 505.15 | 500.7 | -4.45 | -0.88 |
| Welspun Living Ltd. | 139.2 | 138.62 | -0.58 | -0.42 |
| Westlife Foodworld Ltd | 471.35 | 467 | -4.35 | -0.92 |
| Yatharth Hospital & Trauma Care Services Ltd. | 862.15 | 820.55 | -41.60 | -4.83 |
| Zydus Wellness Ltd. | 490.4 | 486.25 | -4.15 | -0.85 |
Market Stats
Advances
603
Declines
208
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1125.4 | 1144.4 | 1119.1 | 1112.4 | 1142.4 | 30.00 | 2.70 | 725309 | 82.86 | 1318 | 395.1 | 2026-05-25 15:59:54 |
| 3M India Ltd. | 3MINDIA | 33950 | 34300 | 33185 | 33315 | 33615 | 300.00 | 0.90 | 13508 | 45.41 | 40856.5 | 21300.45 | 2026-05-25 15:56:13 |
| Aarti Drugs Ltd. | AARTIDRUGS | 393 | 399 | 388.6 | 389.95 | 394.45 | 4.50 | 1.15 | 137035 | 5.41 | 645.75 | 312 | 2026-05-25 15:54:19 |
| Aarti Industries Ltd. | AARTIIND | 479 | 487.9 | 477.9 | 476.2 | 482.6 | 6.40 | 1.34 | 418896 | 20.22 | 924.4 | 338.05 | 2026-05-25 15:59:41 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 714.15 | 741.4 | 714.15 | 713.1 | 732.45 | 19.35 | 2.71 | 160880 | 11.78 | 971 | 234.8 | 2026-05-25 15:59:35 |
| Aavas Financiers Ltd. | AAVAS | 1399.9 | 1416.7 | 1361.9 | 1396.9 | 1375 | -21.90 | -1.57 | 37767 | 5.19 | 2339.35 | 1060.4 | 2026-05-25 15:55:28 |
| ABB India Ltd. | ABB | 6734 | 6826 | 6712.5 | 6689.5 | 6755 | 65.50 | 0.98 | 263153 | 177.76 | 9149.95 | 2640 | 2026-05-25 15:58:50 |
| Abbott India Ltd. | ABBOTINDIA | 27885 | 27965 | 27400 | 27830 | 27705 | -125.00 | -0.45 | 11197 | 31.02 | 37000 | 17325 | 2026-05-25 15:52:39 |
| ACC Ltd. | ACC | 1368.9 | 1394.1 | 1365.7 | 1360 | 1382.3 | 22.30 | 1.64 | 184811 | 25.55 | 2844 | 1251.7 | 2026-05-25 16:03:50 |
| Accelya Solutions India Ltd. | ACCELYA | 1148.8 | 1148.8 | 1129.6 | 1122.2 | 1142.5 | 20.30 | 1.81 | 4418 | 0.50 | 2127.4 | 1012.4 | 2026-05-25 15:57:08 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 292.9 | 303.5 | 286.85 | 290.2 | 300.6 | 10.40 | 3.58 | 3592647 | 107.99 | 2026-05-25 15:59:51 | ||
| Action Construction Equipment Ltd. | ACE | 886.5 | 907.7 | 884 | 881.9 | 885.45 | 3.55 | 0.40 | 220584 | 19.53 | 1695 | 217.8 | 2026-05-25 15:59:40 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2920 | 2963.3 | 2864.2 | 2951.2 | 2923.8 | -27.40 | -0.93 | 333972 | 97.65 | 3025 | 847.35 | 2026-05-25 15:58:26 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1381.2 | 1412 | 1357.6 | 1367.9 | 1404.3 | 36.40 | 2.66 | 3046325 | 427.80 | 4236.75 | 588 | 2026-05-25 15:59:30 |
| Adani Enterprises Ltd. | ADANIENT | 2739.8 | 2858.8 | 2739.3 | 2717.3 | 2849.7 | 132.40 | 4.87 | 3277924 | 934.11 | 4190 | 1017.45 | 2026-05-25 15:59:27 |
| Adani Green Energy Ltd. | ADANIGREEN | 1381 | 1420.7 | 1365.8 | 1362.3 | 1411.1 | 48.80 | 3.58 | 4194567 | 591.90 | 2572 | 439.1 | 2026-05-25 15:59:43 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1809 | 1813.3 | 1793 | 1786.9 | 1802.9 | 16.00 | 0.90 | 1516143 | 273.35 | 1823.9 | 395.1 | 2026-05-25 15:59:19 |
| Adani Power Ltd. | ADANIPOWER | 221 | 234.6 | 220.31 | 219.32 | 233.38 | 14.06 | 6.41 | 73847208 | 1723.45 | 895.85 | 128.1 | 2026-05-25 15:59:41 |
| Adani Total Gas Ltd. | ATGL | 659.05 | 666.9 | 652.8 | 652.8 | 659.15 | 6.35 | 0.97 | 3301936 | 217.65 | 4000 | 462.8 | 2026-05-25 15:58:57 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 363 | 364.95 | 360 | 357.3 | 363.65 | 6.35 | 1.78 | 2791387 | 101.51 | 375.95 | 105.3 | 2026-05-25 15:59:25 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 68 | 69 | 67.05 | 67.35 | 67.36 | 0.01 | 0.01 | 3625639 | 24.42 | 364.4 | 53.51 | 2026-05-25 16:03:50 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.55 | 104 | 102.02 | 102.02 | 102.39 | 0.37 | 0.36 | 391645 | 4.01 | 2026-05-25 15:59:55 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1257 | 1307.6 | 1255.3 | 1249.7 | 1285.8 | 36.10 | 2.89 | 218318 | 28.07 | 3140 | 588 | 2026-05-25 15:56:27 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1012.2 | 1047.1 | 1005 | 1011.7 | 1016.2 | 4.50 | 0.44 | 406460 | 41.30 | 1123.5 | 307 | 2026-05-25 15:59:11 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 380.9 | 387.6 | 375.3 | 375.15 | 376.85 | 1.70 | 0.45 | 134842 | 5.08 | 571 | 225 | 2026-05-25 15:57:32 |
| Aegis Logistics Ltd. | AEGISLOG | 726 | 741.1 | 726 | 724.45 | 730.95 | 6.50 | 0.90 | 433218 | 31.67 | 1015.55 | 246.6 | 2026-05-25 15:59:31 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 210.02 | 213.7 | 205.36 | 207.37 | 207.88 | 0.51 | 0.25 | 633853 | 13.18 | 2026-05-25 15:55:11 | ||
| Aether Industries Ltd. | AETHER | 1070 | 1086 | 1061.8 | 1051.3 | 1074.5 | 23.20 | 2.21 | 273224 | 29.36 | 1275.1 | 725 | 2026-05-25 15:58:50 |
| Afcons Infrastructure Ltd. | AFCONS | 301.25 | 305.5 | 301.25 | 300.25 | 303.05 | 2.80 | 0.93 | 250115 | 7.58 | 2026-05-25 15:59:53 | ||
| Affle 3i Ltd. | AFFLE | 1446.3 | 1484.4 | 1439.9 | 1431.2 | 1468.2 | 37.00 | 2.59 | 196288 | 28.82 | 2185.9 | 866.5 | 2026-05-25 15:52:03 |
| AGI Greenpac Ltd. | AGI | 584.9 | 603 | 582.5 | 580.35 | 596.25 | 15.90 | 2.74 | 146495 | 8.73 | 1307.9 | 260.6 | 2026-05-25 15:59:47 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 810 | 818.3 | 802.6 | 806.35 | 807.3 | 0.95 | 0.12 | 27266 | 2.20 | 1542.45 | 393.6 | 2026-05-25 15:48:58 |
| AIA Engineering Ltd. | AIAENG | 4036.1 | 4090 | 3932.7 | 3994 | 3972.8 | -21.20 | -0.53 | 28184 | 11.20 | 4949.95 | 2383.5 | 2026-05-25 15:51:06 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3119.8 | 3137.3 | 3070 | 3107.5 | 3081.5 | -26.00 | -0.84 | 48670 | 15.00 | 3485 | 1111.6 | 2026-05-25 15:59:40 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 530 | 531.85 | 514.9 | 520.05 | 521 | 0.95 | 0.18 | 118872 | 6.19 | 2026-05-25 15:57:18 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 764.95 | 764.95 | 753 | 755.7 | 762.3 | 6.60 | 0.87 | 91871 | 7.00 | 1303.9 | 462.3 | 2026-05-25 15:59:14 |
| Alivus Life Sciences Ltd. | ALIVUS | 1039.5 | 1066.9 | 1031.8 | 1039 | 1049.7 | 10.70 | 1.03 | 108258 | 11.36 | 1335.1 | 370 | 2026-05-25 15:58:48 |
| Alkem Laboratories Ltd. | ALKEM | 5485 | 5485 | 5388.5 | 5404.5 | 5400.5 | -4.00 | -0.07 | 41636 | 22.49 | 6439.9 | 2855 | 2026-05-25 15:57:41 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1727 | 1799 | 1727 | 1719.9 | 1745.3 | 25.40 | 1.48 | 119272 | 20.82 | 3199 | 1212 | 2026-05-25 15:58:02 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.65 | 8.91 | 8.65 | 8.6 | 8.87 | 0.27 | 3.14 | 4547062 | 4.03 | 495 | 7.11 | 2026-05-25 15:56:19 |
| Alok Industries Ltd. | ALOKINDS | 12.5 | 12.85 | 12.38 | 12.3 | 12.61 | 0.31 | 2.52 | 10035175 | 12.65 | 39.05 | 10.1 | 2026-05-25 15:59:55 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 828.55 | 897.5 | 825.2 | 820.65 | 883.4 | 62.75 | 7.65 | 7833748 | 692.03 | 1775.95 | 479.15 | 2026-05-25 15:59:57 |
| Amber Enterprises India Ltd. | AMBER | 7440 | 7515 | 7374.5 | 7359 | 7461.5 | 102.50 | 1.39 | 383538 | 286.18 | 8974 | 1762.5 | 2026-05-25 15:59:11 |
| Ambuja Cements Ltd. | AMBUJACEM | 437.1 | 444.65 | 437.1 | 436.35 | 441.95 | 5.60 | 1.28 | 3029764 | 133.90 | 706.95 | 315.3 | 2026-05-25 15:59:30 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3619.8 | 3640 | 3580.2 | 3575.5 | 3617.3 | 41.80 | 1.17 | 191835 | 69.39 | 4646 | 639.5 | 2026-05-25 15:57:22 |
| Anant Raj Ltd. | ANANTRAJ | 514.05 | 514.05 | 506 | 503.95 | 507.5 | 3.55 | 0.70 | 912547 | 46.31 | 936 | 64 | 2026-05-25 15:59:15 |
| Angel One Ltd. | ANGELONE | 342 | 348.7 | 342 | 339.35 | 346.45 | 7.10 | 2.09 | 8423076 | 291.82 | 3896 | 208.63 | 2026-05-25 16:03:50 |
| Anupam Rasayan India Ltd. | ANURAS | 1390 | 1390 | 1341.3 | 1366.1 | 1371.1 | 5.00 | 0.37 | 490980 | 67.32 | 1415 | 570 | 2026-05-25 15:58:29 |
| Apar Industries Ltd. | APARINDS | 12832 | 13079 | 12412 | 12782 | 12480 | -302.00 | -2.36 | 93225 | 116.34 | 13149 | 1153 | 2026-05-25 15:57:51 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 117.7 | 122.98 | 117.7 | 117.5 | 122.33 | 4.83 | 4.11 | 200274 | 2.45 | 2026-05-25 15:52:28 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1900 | 1908.9 | 1875 | 1880.5 | 1898.6 | 18.10 | 0.96 | 622447 | 118.18 | 2301.4 | 941 | 2026-05-25 15:56:05 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8430 | 8443 | 8375 | 8362.5 | 8404 | 41.50 | 0.50 | 364945 | 306.70 | 8443 | 3987.85 | 2026-05-25 15:59:29 |
| Apollo Tyres Ltd. | APOLLOTYRE | 376 | 392.9 | 375 | 371.8 | 388.35 | 16.55 | 4.45 | 3668821 | 142.48 | 584.9 | 225.45 | 2026-05-25 15:59:52 |
| Aptus Value Housing Finance India Ltd. | APTUS | 261.75 | 267.4 | 261.75 | 260.35 | 262.55 | 2.20 | 0.85 | 525433 | 13.80 | 401.65 | 193.03 | 2026-05-25 15:58:58 |
| Archean Chemical Industries Ltd. | ACI | 535 | 548.4 | 530.2 | 534.9 | 544.75 | 9.85 | 1.84 | 164596 | 8.97 | 837.7 | 408.35 | 2026-05-25 15:52:21 |
| Arvind Fashions Ltd. | ARVINDFASN | 451 | 471 | 448.8 | 451 | 465.6 | 14.60 | 3.24 | 311985 | 14.53 | 639.7 | 261.1 | 2026-05-25 15:59:31 |
| Arvind Ltd. | ARVIND | 485 | 489 | 480.1 | 480.35 | 482.25 | 1.90 | 0.40 | 261349 | 12.60 | 498.75 | 77.7 | 2026-05-25 15:54:19 |
| Asahi India Glass Ltd. | ASAHIINDIA | 856.05 | 866 | 850.2 | 856.05 | 853.05 | -3.00 | -0.35 | 43580 | 3.72 | 1074 | 419.65 | 2026-05-25 15:50:47 |
| Ashok Leyland Ltd. | ASHOKLEY | 160.1 | 165.8 | 160.1 | 158.21 | 164.08 | 5.87 | 3.71 | 30680951 | 503.41 | 264.65 | 114.96 | 2026-05-25 15:59:53 |
| Ashoka Buildcon Ltd. | ASHOKA | 124.19 | 125.4 | 122.96 | 123.44 | 123.27 | -0.17 | -0.14 | 1287223 | 15.87 | 319 | 70.15 | 2026-05-25 15:57:59 |
| Asian Paints Ltd. | ASIANPAINT | 2672 | 2684.1 | 2653.2 | 2639.8 | 2657.8 | 18.00 | 0.68 | 815621 | 216.78 | 3582.9 | 2115 | 2026-05-25 15:59:11 |
| ASK Automotive Ltd. | ASKAUTOLTD | 457.95 | 460 | 451.3 | 455.3 | 452.2 | -3.10 | -0.68 | 71626 | 3.24 | 2026-05-25 15:57:46 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 767.6 | 767.6 | 742 | 756.6 | 746.9 | -9.70 | -1.28 | 414424 | 30.95 | 776.55 | 200.6 | 2026-05-25 15:55:56 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1190 | 1254 | 1187.2 | 1174.9 | 1235.6 | 60.70 | 5.17 | 1924065 | 237.74 | 1254 | 213.3 | 2026-05-25 15:58:15 |
| Astral Ltd. | ASTRAL | 1566 | 1566.6 | 1540.5 | 1541.7 | 1552.3 | 10.60 | 0.69 | 434838 | 67.50 | 2454 | 1232.3 | 2026-05-25 15:51:50 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8609 | 8895 | 8554 | 8587.5 | 8800 | 212.50 | 2.47 | 9288 | 8.17 | 10691 | 2911 | 2026-05-25 15:54:37 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1676.1 | 1752.2 | 1676.1 | 1668.8 | 1703.8 | 35.00 | 2.10 | 184888 | 31.50 | 2026-05-25 15:58:11 | ||
| Atul Ltd. | ATUL | 7099 | 7099 | 7000 | 7034.5 | 7039.5 | 5.00 | 0.07 | 14184 | 9.98 | 9812.9 | 4752 | 2026-05-25 15:54:23 |
| AU Small Finance Bank Ltd. | AUBANK | 987 | 1007.5 | 986.1 | 977.9 | 999.3 | 21.40 | 2.19 | 1494101 | 149.31 | 1079.55 | 478.35 | 2026-05-25 15:57:50 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1455.2 | 1465 | 1428 | 1463.5 | 1454.6 | -8.90 | -0.61 | 2684468 | 390.48 | 1592 | 397.2 | 2026-05-25 15:59:57 |
| Authum Investment & Infrastructure Ltd. | AIIL | 515 | 520.85 | 493 | 510.75 | 502.85 | -7.90 | -1.55 | 359183 | 18.06 | 2026-05-25 16:03:50 | ||
| Avalon Technologies Ltd. | AVALON | 1480 | 1534.7 | 1465.1 | 1473 | 1511.2 | 38.20 | 2.59 | 602731 | 91.08 | 1534.7 | 348 | 2026-05-25 15:57:05 |
| Avanti Feeds Ltd. | AVANTIFEED | 1322.1 | 1373 | 1321.8 | 1306.8 | 1346.7 | 39.90 | 3.05 | 563663 | 75.91 | 1593.8 | 321.1 | 2026-05-25 15:59:18 |
| Avenue Supermarts Ltd. | DMART | 4150 | 4154.9 | 4077.6 | 4117 | 4097.2 | -19.80 | -0.48 | 284287 | 116.48 | 5484.85 | 3292 | 2026-05-25 15:59:11 |
| AvenuesAI Ltd. | CCAVENUE | 14 | 14.23 | 13.87 | 13.84 | 13.97 | 0.13 | 0.94 | 8601485 | 12.02 | 41.45 | 12.85 | 2026-05-25 15:55:47 |
| AWL Agri Business Ltd. | AWL | 197.99 | 198.1 | 192.33 | 195.14 | 193.06 | -2.08 | -1.07 | 1955714 | 37.76 | 841.7 | 171.19 | 2026-05-25 15:59:39 |
| Axis Bank Ltd. | AXISBANK | 1300.4 | 1314.5 | 1293.9 | 1285.4 | 1311.2 | 25.80 | 2.01 | 5671455 | 743.64 | 1418.3 | 707.7 | 2026-05-25 15:59:38 |
| Azad Engineering Ltd. | AZAD | 2049.9 | 2104.7 | 2026.2 | 2039.6 | 2040.7 | 1.10 | 0.05 | 288931 | 58.96 | 2026-05-25 15:59:37 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10700 | 10770 | 10431 | 10549.5 | 10491 | -58.50 | -0.55 | 564521 | 592.24 | 12774 | 3461.25 | 2026-05-25 16:03:50 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 578 | 581 | 545.05 | 571.75 | 561.8 | -9.95 | -1.74 | 1042902 | 58.59 | 581 | 145.55 | 2026-05-25 15:58:14 |
| Bajaj Finance Ltd. | BAJFINANCE | 926.1 | 944 | 924.45 | 916.55 | 941.9 | 25.35 | 2.77 | 7065528 | 665.50 | 9788 | 787.9 | 2026-05-25 16:03:50 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1785 | 1811.8 | 1783 | 1766 | 1807.4 | 41.40 | 2.34 | 456676 | 82.54 | 2195 | 1215 | 2026-05-25 15:59:24 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.67 | 18.75 | 18.41 | 18.53 | 18.54 | 0.01 | 0.05 | 3537481 | 6.56 | 46.1 | 8.35 | 2026-05-25 15:58:39 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10650 | 10741 | 10535 | 10483 | 10642 | 159.00 | 1.52 | 33285 | 35.42 | 14763 | 5276.95 | 2026-05-25 15:59:56 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.47 | 83.88 | 82.91 | 83.07 | 83.3 | 0.23 | 0.28 | 4474226 | 37.27 | 2026-05-25 15:59:36 | ||
| Balaji Amines Ltd. | BALAMINES | 1874 | 1956 | 1840.6 | 1822.5 | 1920.9 | 98.40 | 5.40 | 597019 | 114.68 | 3844 | 968.1 | 2026-05-25 15:59:51 |
| Balkrishna Industries Ltd. | BALKRISIND | 2229.4 | 2248.9 | 2210.1 | 2208.3 | 2219.1 | 10.80 | 0.49 | 94164 | 20.90 | 3375 | 1796.3 | 2026-05-25 15:57:12 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 181.05 | 188.92 | 181.05 | 180.85 | 183.39 | 2.54 | 1.40 | 256159 | 4.70 | 320.45 | 107.7 | 2026-05-25 15:59:29 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 535.1 | 539.95 | 530.3 | 535.1 | 532.95 | -2.15 | -0.40 | 213174 | 11.36 | 691.8 | 307.3 | 2026-05-25 15:59:31 |
| Balu Forge Industries Ltd. | BALUFORGE | 477 | 484.2 | 462.2 | 475.75 | 466.7 | -9.05 | -1.90 | 727457 | 33.95 | 2026-05-25 15:50:05 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 617.95 | 629.75 | 617.95 | 614.7 | 624.75 | 10.05 | 1.63 | 161923 | 10.12 | 1188.85 | 177 | 2026-05-25 15:59:28 |
| Bandhan Bank Ltd. | BANDHANBNK | 196.51 | 199.58 | 195.2 | 194.61 | 196.97 | 2.36 | 1.21 | 11447061 | 225.47 | 314.8 | 128.16 | 2026-05-25 15:58:00 |
| Bank Of Baroda | BANKBARODA | 268 | 273 | 267.3 | 265.4 | 272.25 | 6.85 | 2.58 | 11731542 | 319.39 | 325.5 | 117 | 2026-05-25 15:59:46 |
| Bank Of India | BANKINDIA | 141.6 | 146.5 | 141.15 | 139.92 | 146.01 | 6.09 | 4.35 | 12177599 | 177.81 | 178.36 | 45.85 | 2026-05-25 15:59:39 |
| Bank Of Maharashtra | MAHABANK | 81 | 82.2 | 80.71 | 80.04 | 81.17 | 1.13 | 1.41 | 11362497 | 92.23 | 85.9 | 16.9 | 2026-05-25 16:03:51 |
| BASF India Ltd. | BASF | 3519.9 | 3552.1 | 3500 | 3489.6 | 3515 | 25.40 | 0.73 | 18523 | 6.51 | 8750 | 2193 | 2026-05-25 15:54:02 |
| Bata India Ltd. | BATAINDIA | 692 | 703.5 | 689.4 | 688.2 | 696.2 | 8.00 | 1.16 | 136094 | 9.47 | 1989 | 605 | 2026-05-25 15:49:58 |
| Bayer CropScience Ltd. | BAYERCROP | 4410 | 4445 | 4315.3 | 4382.5 | 4368.8 | -13.70 | -0.31 | 13507 | 5.90 | 7196.85 | 3920.45 | 2026-05-25 15:57:04 |
| BEML Ltd. | BEML | 1848.5 | 1879.9 | 1814.6 | 1830.3 | 1823.8 | -6.50 | -0.36 | 322157 | 58.75 | 5488 | 1128 | 2026-05-25 16:03:50 |
| Berger Paints India Ltd. | BERGEPAINT | 507 | 511.75 | 501.8 | 501.15 | 504.85 | 3.70 | 0.74 | 222668 | 11.24 | 759 | 391.1 | 2026-05-25 15:56:24 |
| Bhansali Engineering Polymers Ltd. | BEPL | 94.6 | 96.3 | 94.4 | 94.22 | 95.39 | 1.17 | 1.24 | 605607 | 5.78 | 177 | 58.0333333333333 | 2026-05-25 15:56:23 |
| Bharat Bijlee Ltd. | BBL | 2806 | 2816.2 | 2734.1 | 2774.2 | 2747.2 | -27.00 | -0.97 | 19017 | 5.22 | 7000 | 1692.8 | 2026-05-25 15:55:35 |
| Bharat Dynamics Ltd. | BDL | 1321 | 1331.7 | 1309 | 1312.5 | 1326.1 | 13.60 | 1.04 | 670808 | 88.96 | 2958 | 785.75 | 2026-05-25 15:59:45 |
| Bharat Electronics Ltd. | BEL | 419.3 | 422.55 | 417.3 | 416.55 | 421.85 | 5.30 | 1.27 | 8862027 | 373.84 | 473.45 | 87 | 2026-05-25 16:03:50 |
| Bharat Forge Ltd. | BHARATFORG | 1914.8 | 1942.9 | 1896.3 | 1897.7 | 1918.3 | 20.60 | 1.09 | 831690 | 159.54 | 2044 | 677.35 | 2026-05-25 15:52:08 |
| Bharat Heavy Electricals Ltd. | BHEL | 412 | 420.95 | 409.95 | 408.55 | 419.4 | 10.85 | 2.66 | 11083538 | 464.84 | 420.95 | 51.35 | 2026-05-25 15:59:39 |
| Bharat Petroleum Corporation Ltd. | BPCL | 305 | 309 | 304.05 | 295.6 | 308.25 | 12.65 | 4.28 | 14530864 | 447.91 | 687.95 | 234.01 | 2026-05-25 15:59:55 |
| Bharti Airtel Ltd. | BHARTIARTL | 1892.5 | 1892.5 | 1863.1 | 1871.4 | 1874.8 | 3.40 | 0.18 | 5903841 | 1106.85 | 2174.5 | 686.2 | 2026-05-25 15:59:11 |
| Bikaji Foods International Ltd. | BIKAJI | 652.2 | 658.25 | 635.05 | 653.2 | 640.5 | -12.70 | -1.94 | 171883 | 11.01 | 1007.95 | 303 | 2026-05-25 15:59:43 |
| Biocon Ltd. | BIOCON | 430.55 | 432.5 | 427.15 | 430.25 | 430.05 | -0.20 | -0.05 | 1976858 | 85.01 | 436.9 | 191.55 | 2026-05-25 15:59:37 |
| Birla Corporation Ltd. | BIRLACORPN | 1010.95 | 1025.15 | 993.5 | 1006.1 | 1007.05 | 0.95 | 0.09 | 79130 | 7.97 | 1802 | 769.6 | 2026-05-25 15:58:17 |
| Birlasoft Ltd. | BSOFT | 330 | 337.25 | 327.35 | 328.2 | 330.8 | 2.60 | 0.79 | 803818 | 26.59 | 861.85 | 250.25 | 2026-05-25 15:58:46 |
| BlackBuck Ltd. | BLACKBUCK | 503.45 | 527.3 | 497.75 | 500.2 | 515 | 14.80 | 2.96 | 1166467 | 60.07 | 2026-05-25 15:56:20 | ||
| BLS International Services Ltd. | BLS | 271 | 271.85 | 267.55 | 267.7 | 269.05 | 1.35 | 0.50 | 1396114 | 37.56 | 521.8 | 110.075 | 2026-05-25 15:57:28 |
| Blue Dart Express Ltd. | BLUEDART | 4865 | 4960 | 4865 | 4851.5 | 4886 | 34.50 | 0.71 | 8935 | 4.37 | 9640 | 4683 | 2026-05-25 15:55:13 |
| Blue Jet Healthcare Ltd. | BLUEJET | 443 | 485.15 | 425.55 | 441.05 | 481.4 | 40.35 | 9.15 | 4169890 | 200.74 | 2026-05-25 15:59:58 | ||
| Blue Star Ltd. | BLUESTARCO | 1675 | 1681.8 | 1642 | 1657.2 | 1652.3 | -4.90 | -0.30 | 241058 | 39.83 | 2417 | 493.5 | 2026-05-25 15:56:37 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1533.8 | 1552 | 1522.2 | 1533.7 | 1546.6 | 12.90 | 0.84 | 28611 | 4.42 | 2975 | 781.05 | 2026-05-25 15:55:35 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 127.5 | 127.9 | 125.26 | 126.17 | 126.2 | 0.03 | 0.02 | 805752 | 10.17 | 256.4 | 53.25 | 2026-05-25 15:59:48 |
| Borosil Renewables Ltd. | BORORENEW | 512.4 | 518.05 | 507.9 | 508.65 | 515.8 | 7.15 | 1.41 | 483558 | 24.94 | 721 | 374.4 | 2026-05-25 16:03:51 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1383 | 1389.9 | 1359 | 1361.6 | 1370.8 | 9.20 | 0.68 | 5544 | 0.76 | 2620.1 | 938 | 2026-05-25 15:41:06 |
| Bosch Ltd. | BOSCHLTD | 36400 | 36760 | 36200 | 36065 | 36310 | 245.00 | 0.68 | 21720 | 78.87 | 41945 | 15300 | 2026-05-25 15:58:22 |
| Brainbees Solutions Ltd. | FIRSTCRY | 236.95 | 237.5 | 231.73 | 234.9 | 232.89 | -2.01 | -0.86 | 768967 | 17.91 | 2026-05-25 15:57:49 | ||
| Brigade Enterprises Ltd. | BRIGADE | 674.95 | 683.8 | 668 | 672.15 | 669.55 | -2.60 | -0.39 | 149059 | 9.98 | 1453.1 | 430.7 | 2026-05-25 15:59:50 |
| Britannia Industries Ltd. | BRITANNIA | 5370 | 5370 | 5309.5 | 5331.5 | 5327 | -4.50 | -0.08 | 284971 | 151.80 | 6469.9 | 3564.1 | 2026-05-25 16:03:50 |
| BSE Ltd. | BSE | 4250 | 4303 | 4215 | 4193.8 | 4291.2 | 97.40 | 2.32 | 2791628 | 1197.94 | 7588 | 406.2 | 2026-05-25 15:59:43 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 121 | 125.09 | 121 | 120.65 | 122.73 | 2.08 | 1.72 | 874737 | 10.74 | 333.3 | 79.95 | 2026-05-25 15:54:49 |
| Campus Activewear Ltd. | CAMPUS | 240.99 | 246.78 | 230 | 236.73 | 236.05 | -0.68 | -0.29 | 1494292 | 35.27 | 639.3 | 210 | 2026-05-25 15:59:52 |
| Can Fin Homes Ltd. | CANFINHOME | 844.95 | 849.8 | 822.1 | 852.65 | 838.4 | -14.25 | -1.67 | 445592 | 37.36 | 964.9 | 452 | 2026-05-25 15:59:07 |
| Canara Bank | CANBK | 130.8 | 134.2 | 130 | 128.23 | 133.7 | 5.47 | 4.27 | 27988813 | 374.21 | 632.9 | 78.6 | 2026-05-25 15:59:49 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2059.4 | 2092.5 | 2033.4 | 2028 | 2077.9 | 49.90 | 2.46 | 160356 | 33.32 | 2641 | 575 | 2026-05-25 15:59:08 |
| Capri Global Capital Ltd. | CGCL | 192.1 | 192.99 | 188.44 | 190.65 | 189.3 | -1.35 | -0.71 | 1679289 | 31.79 | 1049 | 150.51 | 2026-05-25 15:55:58 |
| Carborundum Universal Ltd. | CARBORUNIV | 1056.85 | 1073.7 | 1053.05 | 1056.85 | 1057.4 | 0.55 | 0.05 | 73452 | 7.77 | 1841.15 | 735.2 | 2026-05-25 15:41:25 |
| Care Ratings Ltd. | CARERATING | 1739 | 1747.7 | 1673.1 | 1725.6 | 1687.6 | -38.00 | -2.20 | 37766 | 6.37 | 1964 | 465 | 2026-05-25 15:59:39 |
| CarTrade Tech Ltd. | CARTRADE | 1810.8 | 1815 | 1768.6 | 1796.6 | 1789 | -7.60 | -0.42 | 265750 | 47.54 | 3290.5 | 340.15 | 2026-05-25 15:59:37 |
| Castrol India Ltd. | CASTROLIND | 182.5 | 183.33 | 182.08 | 182.08 | 182.75 | 0.67 | 0.37 | 523846 | 9.57 | 284.4 | 107.4 | 2026-05-25 15:58:53 |
| CCL Products (India) Ltd. | CCL | 1070 | 1084.1 | 1053.1 | 1064.9 | 1059 | -5.90 | -0.55 | 216044 | 22.88 | 1217.5 | 412.1 | 2026-05-25 15:57:18 |
| CE Info Systems Ltd. | MAPMYINDIA | 872 | 883 | 862 | 860.75 | 865.95 | 5.20 | 0.60 | 193921 | 16.79 | 2747.85 | 795 | 2026-05-25 15:59:41 |
| Ceat Ltd. | CEATLTD | 3315.3 | 3360 | 3289.1 | 3256.6 | 3331.3 | 74.70 | 2.29 | 157605 | 52.50 | 4438 | 1324.2 | 2026-05-25 15:57:57 |
| Cello World Ltd. | CELLO | 383.4 | 388.8 | 378 | 382.25 | 380.5 | -1.75 | -0.46 | 336027 | 12.79 | 2026-05-25 15:57:59 | ||
| Central Bank Of India | CENTRALBK | 31.29 | 31.33 | 31.11 | 31.27 | 31.27 | 0.00 | 0.00 | 34693379 | 108.49 | 76.9 | 17.65 | 2026-05-25 16:03:50 |
| Central Depository Services (India) Ltd. | CDSL | 1224 | 1224 | 1212.9 | 1204.1 | 1217.4 | 13.30 | 1.10 | 1199970 | 146.08 | 2989 | 880.9 | 2026-05-25 16:03:50 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 792.95 | 825 | 770.4 | 766.65 | 778.05 | 11.40 | 1.49 | 2169542 | 168.80 | 935 | 436 | 2026-05-25 16:03:51 |
| Cera Sanitaryware Ltd. | CERA | 5800.5 | 5828 | 5702.5 | 5708 | 5729 | 21.00 | 0.37 | 7499 | 4.30 | 10789.95 | 4461.1 | 2026-05-25 15:49:37 |
| CESC Ltd. | CESC | 180 | 186.49 | 180 | 177.22 | 185.59 | 8.37 | 4.72 | 8424081 | 156.34 | 212.49 | 62.1 | 2026-05-25 15:59:19 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 874.9 | 884.4 | 864.8 | 865.7 | 867.9 | 2.20 | 0.25 | 2222363 | 192.88 | 886.8 | 212.1 | 2026-05-25 15:57:40 |
| Chalet Hotels Ltd. | CHALET | 808 | 808.5 | 784.3 | 795.05 | 794.9 | -0.15 | -0.02 | 91172 | 7.25 | 1082 | 303.95 | 2026-05-25 15:59:42 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 458 | 469.5 | 456.1 | 454.7 | 463.45 | 8.75 | 1.92 | 1451716 | 67.28 | 742.2 | 248.4 | 2026-05-25 15:58:08 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 243.65 | 246.44 | 237.85 | 237.42 | 243.89 | 6.47 | 2.73 | 291386 | 7.11 | 633.9 | 211.03 | 2026-05-25 15:58:59 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1023.9 | 1043.4 | 1021.6 | 1016.6 | 1030.6 | 14.00 | 1.38 | 523407 | 53.94 | 1275 | 186.6 | 2026-05-25 15:56:36 |
| Choice International Ltd. | CHOICEIN | 682.85 | 693.4 | 679.5 | 676.75 | 689.3 | 12.55 | 1.85 | 655675 | 45.20 | 860.5 | 211.5 | 2026-05-25 15:59:50 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1600.1 | 1664.1 | 1600.1 | 1598.4 | 1624.7 | 26.30 | 1.65 | 141907 | 23.06 | 2231.6 | 511.3 | 2026-05-25 16:03:51 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1566 | 1600 | 1548.5 | 1539.8 | 1591 | 51.20 | 3.33 | 1668255 | 265.42 | 1831.5 | 658 | 2026-05-25 15:58:21 |
| CIE Automotive India Ltd. | CIEINDIA | 456 | 465 | 453.95 | 451.15 | 461.45 | 10.30 | 2.28 | 331778 | 15.31 | 622.4 | 250.45 | 2026-05-25 15:59:33 |
| Cipla Ltd. | CIPLA | 1406 | 1420 | 1398.5 | 1399.2 | 1413.9 | 14.70 | 1.05 | 668915 | 94.58 | 1702.05 | 852 | 2026-05-25 16:03:50 |
| City Union Bank Ltd. | CUB | 251.8 | 253.05 | 249.2 | 248.55 | 249.9 | 1.35 | 0.54 | 897950 | 22.44 | 324.1 | 119.5 | 2026-05-25 15:57:07 |
| Clean Science And Technology Ltd. | CLEAN | 759 | 763.85 | 743 | 756.7 | 745.45 | -11.25 | -1.49 | 303492 | 22.62 | 1980 | 652 | 2026-05-25 15:56:16 |
| CMS Info Systems Ltd. | CMSINFO | 308.9 | 314 | 305 | 306.4 | 310.55 | 4.15 | 1.35 | 429561 | 13.34 | 616.5 | 253.1 | 2026-05-25 15:52:20 |
| Coal India Ltd. | COALINDIA | 460 | 462.55 | 456 | 456.55 | 458 | 1.45 | 0.32 | 8441223 | 386.61 | 543.55 | 207.6 | 2026-05-25 15:59:30 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1539.7 | 1557 | 1523.9 | 1532.1 | 1529 | -3.10 | -0.20 | 740059 | 113.16 | 2979.45 | 329.1 | 2026-05-25 15:59:49 |
| Coforge Ltd. | COFORGE | 1398 | 1415.2 | 1376.6 | 1387.1 | 1398 | 10.90 | 0.79 | 1369562 | 191.46 | 10026.8 | 1008.1 | 2026-05-25 15:59:41 |
| Cohance Lifesciences Ltd. | COHANCE | 422 | 440 | 422 | 418.55 | 434.85 | 16.30 | 3.89 | 1431260 | 62.24 | 1360 | 266.7 | 2026-05-25 15:59:57 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2185.7 | 2195.7 | 2080.6 | 2156.9 | 2097 | -59.90 | -2.78 | 1433773 | 300.66 | 3890 | 1434.6 | 2026-05-25 15:59:59 |
| Computer Age Management Services Ltd. | CAMS | 765.15 | 781.95 | 765.15 | 757.2 | 769.65 | 12.45 | 1.64 | 1904876 | 146.61 | 5367.5 | 611.4 | 2026-05-25 15:59:49 |
| Concord Biotech Ltd. | CONCORDBIO | 1176.4 | 1180 | 1130 | 1153.3 | 1131.9 | -21.40 | -1.86 | 104877 | 11.87 | 2026-05-25 15:59:58 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 57.78 | 61.99 | 56.76 | 57.51 | 61.22 | 3.71 | 6.45 | 2945450 | 18.03 | 120 | 28.06 | 2026-05-25 15:59:51 |
| Container Corporation Of India Ltd. | CONCOR | 509 | 513.5 | 506.9 | 505.9 | 512.05 | 6.15 | 1.22 | 720289 | 36.88 | 1180 | 421.45 | 2026-05-25 15:59:53 |
| Coromandel International Ltd. | COROMANDEL | 1825.2 | 1854.1 | 1817.6 | 1819.4 | 1841.5 | 22.10 | 1.21 | 468484 | 86.27 | 2718.9 | 838 | 2026-05-25 15:55:31 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8850 | 8919 | 8625.5 | 8702 | 8692.5 | -9.50 | -0.11 | 33663 | 29.26 | 9738 | 2502.3 | 2026-05-25 15:58:47 |
| CreditAccess Grameen Ltd. | CREDITACC | 1288 | 1325 | 1284.7 | 1274.6 | 1303.8 | 29.20 | 2.29 | 298522 | 38.92 | 1790.75 | 750.2 | 2026-05-25 15:57:34 |
| CRISIL Ltd. | CRISIL | 4121 | 4121 | 4001 | 4085.5 | 4026.7 | -58.80 | -1.44 | 39609 | 15.95 | 6950 | 2725 | 2026-05-25 15:57:34 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 296.8 | 298.25 | 292.55 | 294.75 | 293.5 | -1.25 | -0.42 | 1618146 | 47.49 | 484 | 217.4 | 2026-05-25 15:56:57 |
| CSB Bank Ltd. | CSBBANK | 364 | 367.95 | 362.8 | 361.25 | 365.5 | 4.25 | 1.18 | 199531 | 7.29 | 574.4 | 198 | 2026-05-25 15:51:21 |
| Cummins India Ltd. | CUMMINSIND | 5419 | 5419.5 | 5337.5 | 5353 | 5382 | 29.00 | 0.54 | 284889 | 153.33 | 5470.5 | 1103.8 | 2026-05-25 15:57:44 |
| Cyient DLM Ltd. | CYIENTDLM | 424 | 441.85 | 418 | 418.3 | 437.85 | 19.55 | 4.67 | 392830 | 17.20 | 883.8 | 265.2 | 2026-05-25 15:59:44 |
| Cyient Ltd. | CYIENT | 910 | 925 | 902.65 | 901.7 | 918.05 | 16.35 | 1.81 | 365567 | 33.56 | 2381 | 723.8 | 2026-05-25 15:59:58 |
| D.B. Corp Ltd. | DBCORP | 208.9 | 209.28 | 206 | 206.13 | 206.87 | 0.74 | 0.36 | 38808 | 0.80 | 403.9 | 89.75 | 2026-05-25 16:03:51 |
| Dabur India Ltd. | DABUR | 453.4 | 455.75 | 446.25 | 451.05 | 447.2 | -3.85 | -0.85 | 879387 | 39.33 | 672 | 403.35 | 2026-05-25 15:57:09 |
| Dalmia Bharat Ltd. | DALBHARAT | 1796.7 | 1844.4 | 1793 | 1795.6 | 1822.6 | 27.00 | 1.50 | 332543 | 60.61 | 2488.9 | 1476.05 | 2026-05-25 15:56:11 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 345 | 347.4 | 338.1 | 342.05 | 339.65 | -2.40 | -0.70 | 74221 | 2.52 | 585 | 261.4 | 2026-05-25 15:56:17 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4020 | 4148 | 3970 | 3969.7 | 4096 | 126.30 | 3.18 | 1081059 | 442.80 | 4303 | 816.1 | 2026-05-25 15:58:58 |
| Datamatics Global Services Ltd. | DATAMATICS | 790.1 | 795.95 | 766.8 | 784.85 | 779.35 | -5.50 | -0.70 | 162248 | 12.64 | 1120 | 256 | 2026-05-25 15:58:55 |
| DCB Bank Ltd. | DCBBANK | 182.85 | 185.4 | 181.35 | 181.34 | 182.57 | 1.23 | 0.68 | 784556 | 14.32 | 205.9 | 81.15 | 2026-05-25 15:57:21 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1121.9 | 1121.9 | 1085 | 1111.9 | 1090.3 | -21.60 | -1.94 | 60234 | 6.57 | 1502.3 | 730.2 | 2026-05-25 15:55:42 |
| DCX Systems Ltd. | DCXINDIA | 204.09 | 213.76 | 203 | 202.04 | 210.92 | 8.88 | 4.40 | 2048117 | 43.20 | 451.9 | 138 | 2026-05-25 15:59:01 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1487.9 | 1503.4 | 1445.4 | 1473.9 | 1456.5 | -17.40 | -1.18 | 477375 | 69.53 | 1778.6 | 461 | 2026-05-25 15:59:40 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1746.6 | 1764.2 | 1740.1 | 1739.8 | 1745.9 | 6.10 | 0.35 | 101746 | 17.76 | 3169 | 1280 | 2026-05-25 15:58:55 |
| Delhivery Ltd. | DELHIVERY | 449.1 | 460.2 | 449.1 | 447.6 | 455.45 | 7.85 | 1.75 | 3126164 | 142.38 | 621.95 | 236.53 | 2026-05-25 15:49:52 |
| Delta Corp Ltd. | DELTACORP | 73.25 | 74 | 72.2 | 72.76 | 73.26 | 0.50 | 0.69 | 1469988 | 10.77 | 259.95 | 48.3 | 2026-05-25 16:03:51 |
| Den Networks Ltd. | DEN | 27.09 | 27.69 | 27.09 | 26.95 | 27.53 | 0.58 | 2.15 | 367296 | 1.01 | 69.4 | 22.52 | 2026-05-25 15:56:50 |
| Devyani International Ltd. | DEVYANI | 114.98 | 117.23 | 114.55 | 114.4 | 116.04 | 1.64 | 1.43 | 643049 | 7.46 | 227.5 | 91.55 | 2026-05-25 15:54:49 |
| Dhanuka Agritech Ltd. | DHANUKA | 1190.1 | 1194.7 | 1162 | 1172.3 | 1172.4 | 0.10 | 0.01 | 82856 | 9.71 | 1975 | 605.1 | 2026-05-25 15:59:17 |
| Dilip Buildcon Ltd. | DBL | 430 | 439.7 | 428.5 | 429.9 | 435.55 | 5.65 | 1.31 | 132611 | 5.78 | 588 | 159.55 | 2026-05-25 15:58:39 |
| Dish TV India Ltd. | DISHTV | 3.47 | 3.51 | 3.35 | 3.45 | 3.47 | 0.02 | 0.58 | 6302342 | 2.19 | 26.05 | 1.82 | 2026-05-25 15:56:26 |
| Dishman Carbogen Amcis Ltd. | DCAL | 199.9 | 205.29 | 195.52 | 195.37 | 199.83 | 4.46 | 2.28 | 735174 | 14.69 | 321.95 | 80 | 2026-05-25 15:59:13 |
| Divi's Laboratories Ltd. | DIVISLAB | 6750 | 6945 | 6690 | 6887 | 6756.5 | -130.50 | -1.89 | 874049 | 590.55 | 7071.5 | 2730 | 2026-05-25 15:57:44 |
| Dixon Technologies (India) Ltd. | DIXON | 11850 | 11888 | 11602 | 11722 | 11824 | 102.00 | 0.87 | 578594 | 684.13 | 19148.9 | 2553 | 2026-05-25 15:59:36 |
| DLF Ltd. | DLF | 592 | 596.4 | 589.15 | 586.7 | 592.3 | 5.60 | 0.95 | 2007544 | 118.91 | 967.6 | 336.5 | 2026-05-25 15:58:22 |
| Dodla Dairy Ltd | DODLA | 1078.7 | 1097.9 | 1061.9 | 1062.8 | 1091.6 | 28.80 | 2.71 | 25484 | 2.78 | 1525 | 431.2 | 2026-05-25 15:55:39 |
| DOMS Industries Ltd. | DOMS | 2225 | 2231 | 2194 | 2203.9 | 2205 | 1.10 | 0.05 | 31369 | 6.92 | 2026-05-25 15:58:28 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1640 | 1651.5 | 1588 | 1630.1 | 1614.9 | -15.20 | -0.93 | 197958 | 31.97 | 3653.95 | 1272.6 | 2026-05-25 15:58:35 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1320 | 1340.5 | 1298.7 | 1307.2 | 1331.4 | 24.20 | 1.85 | 4659781 | 620.40 | 7107.45 | 1020 | 2026-05-25 15:59:34 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 76.27 | 78.45 | 76 | 76.27 | 77 | 0.73 | 0.96 | 38155 | 0.29 | 847 | 56 | 2026-05-25 15:50:47 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 785.9 | 794 | 781.4 | 778.95 | 789.85 | 10.90 | 1.40 | 112672 | 8.90 | 1246.8 | 433.2 | 2026-05-25 15:59:45 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8.06 | 8.1 | 7.97 | 8.03 | 8 | -0.03 | -0.37 | 9119636 | 7.30 | 73.5 | 5.77 | 2026-05-25 15:58:55 |
| eClerx Services Ltd. | ECLERX | 1580.5 | 1621 | 1570.6 | 1577.7 | 1588.1 | 10.40 | 0.66 | 242118 | 38.45 | 4995 | 1221 | 2026-05-25 15:55:07 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 111.25 | 112.89 | 110.49 | 110.11 | 111.96 | 1.85 | 1.68 | 3073519 | 34.41 | 145.53 | 35 | 2026-05-25 15:59:48 |
| Eicher Motors Ltd. | EICHERMOT | 7237 | 7432 | 7215 | 6981.5 | 7414 | 432.50 | 6.19 | 1354536 | 1004.25 | 8230 | 2836 | 2026-05-25 15:57:50 |
| EIH Ltd. | EIHOTEL | 320 | 324.45 | 317.8 | 318.8 | 321.05 | 2.25 | 0.71 | 155806 | 5.00 | 502.2 | 150.35 | 2026-05-25 15:48:33 |
| Elecon Engineering Company Ltd. | ELECON | 538 | 550 | 527.85 | 533.25 | 547.4 | 14.15 | 2.65 | 876345 | 47.97 | 1409 | 317.4 | 2026-05-25 15:59:11 |
| Electronics Mart India Ltd. | EMIL | 119.66 | 119.8 | 113.44 | 120.65 | 116.77 | -3.88 | -3.22 | 2311801 | 26.99 | 262 | 61.6 | 2026-05-25 15:59:35 |
| Electrosteel Castings Ltd. | ELECTCAST | 79 | 83.2 | 78.65 | 78.13 | 82.37 | 4.24 | 5.43 | 3558642 | 29.31 | 236.6 | 31.5 | 2026-05-25 15:59:45 |
| Elgi Equipments Ltd. | ELGIEQUIP | 562.35 | 573 | 561 | 560.15 | 567.9 | 7.75 | 1.38 | 289333 | 16.43 | 798.95 | 357.95 | 2026-05-25 15:58:43 |
| Emami Ltd. | EMAMILTD | 404 | 409 | 402.1 | 402.9 | 404.05 | 1.15 | 0.29 | 265338 | 10.72 | 860 | 340.55 | 2026-05-25 15:59:49 |
| Embassy Developments Ltd. | EMBDL | 62.24 | 64.8 | 62.24 | 61.71 | 62.87 | 1.16 | 1.88 | 2187547 | 13.75 | 164.36 | 39.46 | 2026-05-25 15:58:55 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1713.6 | 1740.9 | 1705 | 1713.6 | 1738.3 | 24.70 | 1.44 | 75783 | 13.17 | 2026-05-25 15:58:59 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 268.5 | 290.7 | 265.25 | 264.3 | 290.25 | 25.95 | 9.82 | 11654366 | 338.27 | 2026-05-25 15:58:17 | ||
| eMudhra Ltd. | EMUDHRA | 475 | 488.2 | 471.3 | 471 | 484.9 | 13.90 | 2.95 | 61852 | 3.00 | 1024 | 206.8 | 2026-05-25 15:57:37 |
| Endurance Technologies Ltd. | ENDURANCE | 2756 | 2811 | 2748.2 | 2721.8 | 2801.2 | 79.40 | 2.92 | 198009 | 55.47 | 3079.9 | 1179 | 2026-05-25 15:59:35 |
| Engineers India Ltd. | ENGINERSIN | 219.2 | 229.45 | 216.65 | 216 | 228.6 | 12.60 | 5.83 | 8741247 | 199.82 | 303.9 | 62.4 | 2026-05-25 16:03:50 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1361 | 1390 | 1275.1 | 1354.4 | 1349.4 | -5.00 | -0.37 | 253087 | 34.15 | 2026-05-25 15:59:45 | ||
| Enviro Infra Engineers Ltd. | EIEL | 190.05 | 213.49 | 189.9 | 186.96 | 209.69 | 22.73 | 12.16 | 18772998 | 393.65 | 2026-05-25 15:59:58 | ||
| Epigral Ltd. | EPIGRAL | 1252 | 1266.4 | 1227 | 1251.1 | 1240.9 | -10.20 | -0.82 | 30589 | 3.80 | 2406.75 | 807 | 2026-05-25 15:57:09 |
| EPL Ltd. | EPL | 218.02 | 219.68 | 216.1 | 216 | 219.25 | 3.25 | 1.50 | 199156 | 4.37 | 289.9 | 147 | 2026-05-25 15:57:45 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 67.61 | 68.39 | 66.86 | 66.48 | 68.16 | 1.68 | 2.53 | 1768372 | 12.05 | 116.5 | 42.85 | 2026-05-25 15:56:15 |
| Eris Lifesciences Ltd. | ERIS | 1344.9 | 1358 | 1339.2 | 1343.8 | 1353.5 | 9.70 | 0.72 | 63907 | 8.65 | 1910 | 551.3 | 2026-05-25 15:55:43 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 28.4 | 29.76 | 28.05 | 28.1 | 28.97 | 0.87 | 3.10 | 1044043 | 3.02 | 2026-05-25 15:55:55 | ||
| Escorts Kubota Ltd. | ESCORTS | 2941.9 | 2985 | 2940.5 | 2931.4 | 2976.5 | 45.10 | 1.54 | 67529 | 20.10 | 4420 | 1645 | 2026-05-25 15:55:56 |
| Eternal Ltd. | ETERNAL | 244 | 249.35 | 244 | 241.95 | 247.67 | 5.72 | 2.36 | 20066077 | 496.98 | 368.45 | 44.35 | 2026-05-25 15:59:04 |
| Ethos Ltd. | ETHOSLTD | 2412.7 | 2515 | 2406.3 | 2407.8 | 2428.2 | 20.40 | 0.85 | 20936 | 5.08 | 3524.95 | 844.55 | 2026-05-25 15:55:34 |
| Eveready Industries India Ltd. | EVEREADY | 321 | 325 | 316 | 320.4 | 318.6 | -1.80 | -0.56 | 46664 | 1.49 | 505 | 259.65 | 2026-05-25 15:59:32 |
| Exide Industries Ltd. | EXIDEIND | 342.2 | 349 | 340.7 | 339.75 | 346.25 | 6.50 | 1.91 | 1597876 | 55.33 | 620.35 | 152.7 | 2026-05-25 15:58:49 |
| FDC Ltd. | FDC | 375.4 | 375.4 | 363.55 | 373.25 | 369.35 | -3.90 | -1.04 | 268437 | 9.91 | 658.85 | 245.25 | 2026-05-25 16:03:51 |
| Fiem Industries Ltd. | FIEMIND | 2249.7 | 2286 | 2230 | 2222.4 | 2273.6 | 51.20 | 2.30 | 39161 | 8.90 | 2590 | 1075.3 | 2026-05-25 15:59:52 |
| Fine Organic Industries Ltd. | FINEORG | 4690 | 4690 | 4534.4 | 4604.1 | 4557.8 | -46.30 | -1.01 | 8434 | 3.84 | 7328.75 | 3407 | 2026-05-25 15:53:15 |
| Fineotex Chemical Ltd. | FCL | 33.7 | 39.83 | 33.61 | 33.24 | 39.03 | 5.79 | 17.42 | 146582721 | 572.11 | 458.85 | 19.1 | 2026-05-25 15:59:33 |
| Finolex Cables Ltd. | FINCABLES | 1048 | 1108.25 | 1041.5 | 1031.2 | 1068.9 | 37.70 | 3.66 | 1331551 | 142.33 | 1700 | 424.8 | 2026-05-25 15:59:18 |
| Finolex Industries Ltd. | FINPIPE | 173.6 | 179 | 172.4 | 173.11 | 175.66 | 2.55 | 1.47 | 464005 | 8.15 | 355.9 | 121.5 | 2026-05-25 15:59:38 |
| Firstsource Solutions Ltd. | FSL | 272 | 282.05 | 266.02 | 268.6 | 280.29 | 11.69 | 4.35 | 5975700 | 167.49 | 422.3 | 96.25 | 2026-05-25 15:59:56 |
| Five-Star Business Finance Ltd. | FIVESTAR | 448.9 | 458 | 445.8 | 445.6 | 456.1 | 10.50 | 2.36 | 428491 | 19.54 | 943.75 | 338.15 | 2026-05-25 15:55:07 |
| Flair Writing Industries Ltd. | FLAIR | 297.95 | 301.45 | 290.1 | 295.05 | 299.05 | 4.00 | 1.36 | 197602 | 5.91 | 2026-05-25 15:57:05 | ||
| Fortis Healthcare Ltd. | FORTIS | 969 | 984.4 | 963.1 | 960.4 | 970.35 | 9.95 | 1.04 | 1795872 | 174.26 | 1104.3 | 245.5 | 2026-05-25 15:56:51 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 280.1 | 281 | 267.7 | 277.25 | 270.05 | -7.20 | -2.60 | 8228260 | 222.20 | 285.6 | 114.25 | 2026-05-25 15:59:58 |
| Fusion Finance Ltd. | FUSION | 180 | 182.4 | 175.2 | 178.13 | 176.37 | -1.76 | -0.99 | 279038 | 4.92 | 691 | 123.96 | 2026-05-25 15:56:06 |
| Gabriel India Ltd. | GABRIEL | 1125 | 1144.5 | 1121.6 | 1120 | 1127 | 7.00 | 0.63 | 223039 | 25.14 | 1388 | 129.45 | 2026-05-25 15:55:00 |
| GAIL (India) Ltd. | GAIL | 162.92 | 170.7 | 162.7 | 160.77 | 168.67 | 7.90 | 4.91 | 36426464 | 614.41 | 246.3 | 83 | 2026-05-25 15:59:46 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1821.6 | 1865 | 1821.6 | 1821.8 | 1840.3 | 18.50 | 1.02 | 12321 | 2.27 | 3447.55 | 1510 | 2026-05-25 15:44:22 |
| Ganesh Housing Ltd. | GANESHHOU | 691.95 | 711.95 | 691.95 | 690.75 | 706.2 | 15.45 | 2.24 | 28704 | 2.03 | 1485 | 262.1 | 2026-05-25 15:52:43 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2733 | 2751.9 | 2665 | 2694 | 2675.7 | -18.30 | -0.68 | 922534 | 246.84 | 3538.4 | 252.25 | 2026-05-25 16:03:51 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5362.4 | 5614.9 | 5362.4 | 5353.4 | 5587.9 | 234.50 | 4.38 | 101474 | 56.70 | 5699 | 491.35 | 2026-05-25 15:58:41 |
| Gateway Distriparks Ltd. | GATEWAY | 55.31 | 56.44 | 55.25 | 55.31 | 55.77 | 0.46 | 0.83 | 353722 | 1.97 | 121.55 | 48.1 | 2026-05-25 15:56:27 |
| GE Vernova T&D India Ltd. | GVT&D | 4921 | 4945.9 | 4730.6 | 4849.5 | 4774.7 | -74.80 | -1.54 | 516843 | 246.78 | 4962.4 | 98.55 | 2026-05-25 15:55:50 |
| General Insurance Corporation of India | GICRE | 382.95 | 395 | 382.15 | 381.45 | 391.4 | 9.95 | 2.61 | 297361 | 11.64 | 525.5 | 117.4 | 2026-05-25 15:55:02 |
| GHCL Ltd. | GHCL | 449.65 | 450 | 441.6 | 445.2 | 443.3 | -1.90 | -0.43 | 207811 | 9.21 | 779 | 419 | 2026-05-25 15:54:47 |
| Gillette India Ltd. | GILLETTE | 7847.5 | 7900 | 7784 | 7783.5 | 7807.5 | 24.00 | 0.31 | 20033 | 15.64 | 11500 | 4135.25 | 2026-05-25 15:58:24 |
| Gland Pharma Ltd. | GLAND | 2369.8 | 2396 | 2321.1 | 2334 | 2333.8 | -0.20 | -0.01 | 506198 | 118.14 | 2607 | 861 | 2026-05-25 15:55:38 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2329 | 2341 | 2297 | 2306.9 | 2300.1 | -6.80 | -0.29 | 111490 | 25.64 | 3515.7 | 1227 | 2026-05-25 15:56:33 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2268.1 | 2363.4 | 2268.1 | 2259.1 | 2337 | 77.90 | 3.45 | 809409 | 189.16 | 2474 | 361.4 | 2026-05-25 15:59:03 |
| Global Health Ltd. | MEDANTA | 1254.7 | 1266.5 | 1236.6 | 1238.1 | 1249.3 | 11.20 | 0.90 | 128101 | 16.00 | 1513.9 | 390.55 | 2026-05-25 15:55:11 |
| Globus Spirits Ltd. | GLOBUSSPR | 888 | 888 | 870.1 | 872.2 | 884 | 11.80 | 1.35 | 73371 | 6.49 | 1369.75 | 661.3 | 2026-05-25 15:59:48 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 819 | 822.6 | 801.1 | 807.1 | 806 | -1.10 | -0.14 | 252687 | 20.37 | 2110 | 784 | 2026-05-25 15:55:42 |
| GMR Airports Ltd. | GMRAIRPORT | 96.46 | 97.36 | 96.25 | 95.85 | 96.9 | 1.05 | 1.10 | 6664583 | 64.58 | 110.36 | 33.35 | 2026-05-25 15:59:31 |
| Go Digit General Insurance Ltd. | GODIGIT | 308.1 | 310.35 | 304.85 | 309.5 | 306.5 | -3.00 | -0.97 | 273409 | 8.38 | 2026-05-25 15:56:56 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 307.6 | 333.3 | 301.85 | 303.4 | 329.1 | 25.70 | 8.47 | 2484403 | 81.76 | 1453 | 237.05 | 2026-05-25 15:57:27 |
| Godawari Power And Ispat Ltd. | GPIL | 294.3 | 296.3 | 283.35 | 291.4 | 285.05 | -6.35 | -2.18 | 3008339 | 85.75 | 1223.95 | 145.75 | 2026-05-25 15:59:45 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2328 | 2344 | 2307 | 2315.3 | 2320.6 | 5.30 | 0.23 | 348976 | 80.98 | 11465 | 1047 | 2026-05-25 16:03:50 |
| Godrej Agrovet Ltd. | GODREJAGRO | 580.25 | 589.3 | 570.4 | 579 | 572.15 | -6.85 | -1.18 | 202045 | 11.56 | 876.7 | 390.85 | 2026-05-25 15:57:14 |
| Godrej Consumer Products Ltd. | GODREJCP | 1040.9 | 1042.8 | 1012.3 | 1027.5 | 1020.4 | -7.10 | -0.69 | 3432340 | 350.24 | 1541.85 | 793.85 | 2026-05-25 15:58:43 |
| Godrej Industries Ltd. | GODREJIND | 1131.8 | 1169.95 | 1131.8 | 1126.5 | 1160.6 | 34.10 | 3.03 | 112631 | 13.07 | 1390 | 395 | 2026-05-25 15:59:19 |
| Godrej Properties Ltd. | GODREJPROP | 1759.8 | 1770.5 | 1750 | 1732.9 | 1767.3 | 34.40 | 1.99 | 352723 | 62.34 | 3402.7 | 1005 | 2026-05-25 15:56:43 |
| Gokaldas Exports Ltd. | GOKEX | 709.95 | 727 | 703.35 | 697.3 | 714.8 | 17.50 | 2.51 | 494976 | 35.38 | 1262.15 | 328 | 2026-05-25 15:59:54 |
| Gopal Snacks Ltd. | GOPAL | 293.1 | 297.25 | 292 | 292.05 | 293 | 0.95 | 0.33 | 88474 | 2.59 | 2026-05-25 15:57:46 | ||
| GR Infraprojects Ltd. | GRINFRA | 950 | 952.75 | 934.65 | 939.9 | 945.5 | 5.60 | 0.60 | 25074 | 2.37 | 1860 | 785 | 2026-05-25 15:55:15 |
| Granules India Ltd. | GRANULES | 753.25 | 763.3 | 753.05 | 751.95 | 758.4 | 6.45 | 0.86 | 415814 | 31.54 | 773.2 | 267.75 | 2026-05-25 15:57:35 |
| Graphite India Ltd. | GRAPHITE | 750 | 759.5 | 743.1 | 740.6 | 748.45 | 7.85 | 1.06 | 754482 | 56.47 | 802.4 | 251.7 | 2026-05-25 15:58:59 |
| Grasim Industries Ltd. | GRASIM | 3180 | 3192.3 | 3128.1 | 3155.3 | 3171.6 | 16.30 | 0.52 | 620009 | 196.64 | 3192.3 | 1527.05 | 2026-05-25 15:56:59 |
| Gravita India Ltd. | GRAVITA | 1652.3 | 1683 | 1641.9 | 1639.7 | 1658 | 18.30 | 1.12 | 129285 | 21.44 | 2700 | 280.05 | 2026-05-25 15:59:19 |
| Greaves Cotton Ltd. | GREAVESCOT | 171 | 174.86 | 170.2 | 169.45 | 171.64 | 2.19 | 1.29 | 742173 | 12.74 | 319.5 | 112.05 | 2026-05-25 15:55:30 |
| Greenpanel Industries Ltd. | GREENPANEL | 196 | 201.34 | 191.55 | 194.62 | 198.64 | 4.02 | 2.07 | 259603 | 5.16 | 465 | 163.01 | 2026-05-25 15:54:20 |
| Grindwell Norton Ltd. | GRINDWELL | 1962.1 | 1962.1 | 1921.1 | 1943.4 | 1936 | -7.40 | -0.38 | 31824 | 6.16 | 2960 | 1329 | 2026-05-25 15:53:19 |
| Gufic Biosciences Ltd. | GUFICBIO | 295 | 332.95 | 295 | 293.7 | 325.05 | 31.35 | 10.67 | 659444 | 21.44 | 504.25 | 177.65 | 2026-05-25 15:59:43 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 691 | 712.5 | 682.05 | 687.2 | 700.3 | 13.10 | 1.91 | 118639 | 8.31 | 988.55 | 409.15 | 2026-05-25 15:54:07 |
| Gujarat Ambuja Exports Ltd. | GAEL | 164.8 | 165.7 | 161 | 163.44 | 162.97 | -0.47 | -0.29 | 949138 | 15.47 | 421.2 | 98.72 | 2026-05-25 15:59:38 |
| Gujarat Energy Ltd. | GUJGASLTD | 379.4 | 384.75 | 375.05 | 373 | 377.5 | 4.50 | 1.21 | 314139 | 11.86 | 689.95 | 301.5 | 2026-05-25 15:53:56 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3830 | 3874.9 | 3806.2 | 3834 | 3832.4 | -1.60 | -0.04 | 61989 | 23.76 | 4880.95 | 2476 | 2026-05-25 15:53:37 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 657.1 | 664.95 | 652.1 | 651.5 | 655.55 | 4.05 | 0.62 | 1012049 | 66.34 | 771.9 | 122.7 | 2026-05-25 15:59:55 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 513 | 525 | 510.1 | 506.6 | 515.05 | 8.45 | 1.67 | 510218 | 26.28 | 800 | 365 | 2026-05-25 15:59:47 |
| Gujarat Pipavav Port Ltd. | GPPL | 153.5 | 157.22 | 153.04 | 152.26 | 155.41 | 3.15 | 2.07 | 2698541 | 41.94 | 250.69 | 80.55 | 2026-05-25 15:59:52 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 170.4 | 171.75 | 167.73 | 169.08 | 169.19 | 0.11 | 0.07 | 896759 | 15.17 | 322.25 | 116 | 2026-05-25 15:54:03 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 908.9 | 941.9 | 903 | 901.5 | 924.6 | 23.10 | 2.56 | 69837 | 6.46 | 1513.55 | 398.5 | 2026-05-25 15:59:52 |
| H.G. Infra Engineering Ltd. | HGINFRA | 599.85 | 608.8 | 598 | 599.15 | 602.85 | 3.70 | 0.62 | 102163 | 6.16 | 1879.9 | 429.5 | 2026-05-25 15:58:53 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 371.65 | 376.15 | 370.5 | 369.5 | 373.3 | 3.80 | 1.03 | 325554 | 12.15 | 1136 | 330.2 | 2026-05-25 15:59:15 |
| Happy Forgings Ltd. | HAPPYFORGE | 1406.9 | 1406.9 | 1357.7 | 1378.5 | 1376.3 | -2.20 | -0.16 | 114449 | 15.75 | 2026-05-25 15:58:08 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.2 | 10.71 | 10.2 | 10.14 | 10.47 | 0.33 | 3.25 | 2592591 | 2.71 | 27.95 | 8.76 | 2026-05-25 15:55:11 |
| Havells India Ltd. | HAVELLS | 1209.9 | 1214.8 | 1200.8 | 1200.9 | 1203.8 | 2.90 | 0.24 | 375805 | 45.24 | 2106 | 1024.5 | 2026-05-25 15:55:53 |
| HBL Engineering Ltd. | HBLENGINE | 751 | 784 | 738.15 | 774.65 | 758.7 | -15.95 | -2.06 | 4352760 | 330.24 | 1122 | 74.5 | 2026-05-25 15:59:40 |
| HCL Technologies Ltd. | HCLTECH | 1168 | 1178 | 1162.1 | 1164 | 1165.7 | 1.70 | 0.15 | 1419803 | 165.51 | 2012.2 | 882 | 2026-05-25 16:03:50 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2768 | 2809.8 | 2753 | 2738.7 | 2758.1 | 19.40 | 0.71 | 767309 | 211.63 | 5934.5 | 1589.5 | 2026-05-25 15:57:27 |
| HDFC Bank Ltd. | HDFCBANK | 776 | 787.85 | 775.2 | 766.8 | 786.85 | 20.05 | 2.61 | 26043952 | 2049.27 | 2037.7 | 726.65 | 2026-05-25 16:03:50 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 622.5 | 622.9 | 616.5 | 616.6 | 620 | 3.40 | 0.55 | 1723876 | 106.88 | 820.75 | 457.8 | 2026-05-25 15:58:39 |
| Healthcare Global Enterprises Ltd. | HCG | 654.05 | 663.75 | 645 | 654.3 | 655.95 | 1.65 | 0.25 | 321725 | 21.10 | 804.65 | 250 | 2026-05-25 15:46:58 |
| HEG Ltd. | HEG | 593 | 599.35 | 581.35 | 587.7 | 584.55 | -3.15 | -0.54 | 979417 | 57.25 | 2743 | 331.25 | 2026-05-25 15:59:52 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 161 | 166 | 159.33 | 158.97 | 162.32 | 3.35 | 2.11 | 770076 | 12.50 | 258 | 136.1 | 2026-05-25 15:56:54 |
| Hemisphere Properties India Ltd. | HEMIPROP | 145.25 | 147.36 | 143.8 | 143.76 | 145.76 | 2.00 | 1.39 | 461414 | 6.73 | 264.95 | 79.9 | 2026-05-25 15:57:40 |
| Heritage Foods Ltd. | HERITGFOOD | 327.9 | 334.8 | 327.9 | 326.6 | 332.1 | 5.50 | 1.68 | 122186 | 4.06 | 727.35 | 135.15 | 2026-05-25 15:59:49 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5026 | 5065.5 | 4948 | 4966 | 4979 | 13.00 | 0.26 | 445788 | 221.96 | 6388.5 | 2246 | 2026-05-25 15:59:53 |
| Hexaware Technologies Ltd. | HEXT | 516.55 | 519 | 502.1 | 514.05 | 506.15 | -7.90 | -1.54 | 277501 | 14.05 | 2026-05-25 15:55:52 | ||
| HFCL Ltd. | HFCL | 158.9 | 163.03 | 155 | 148.21 | 162.84 | 14.63 | 9.87 | 106724688 | 1737.90 | 171 | 55.75 | 2026-05-25 15:59:59 |
| Hikal Ltd. | HIKAL | 207.1 | 215 | 206.39 | 205.34 | 214.06 | 8.72 | 4.25 | 445393 | 9.53 | 464.75 | 146.25 | 2026-05-25 15:59:52 |
| Himadri Speciality Chemical Ltd. | HSCL | 587 | 597 | 578.05 | 587.15 | 593.25 | 6.10 | 1.04 | 6111518 | 362.57 | 688.7 | 80.2 | 2026-05-25 15:59:56 |
| Hindalco Industries Ltd. | HINDALCO | 1110 | 1119.8 | 1081.2 | 1109.2 | 1099.6 | -9.60 | -0.87 | 7677225 | 844.19 | 1119.8 | 358.8 | 2026-05-25 15:59:40 |
| Hindustan Aeronautics Ltd. | HAL | 4391.2 | 4437.9 | 4385.4 | 4368.4 | 4425.9 | 57.50 | 1.32 | 1063255 | 470.59 | 5674.75 | 1771.25 | 2026-05-25 15:59:45 |
| Hindustan Construction Company Ltd. | HCC | 21.25 | 22.86 | 21.19 | 20.87 | 22.38 | 1.51 | 7.24 | 60690716 | 135.83 | 57.5 | 12 | 2026-05-25 15:59:28 |
| Hindustan Copper Ltd. | HINDCOPPER | 554.8 | 555 | 542.1 | 545.75 | 545.55 | -0.20 | -0.04 | 4086314 | 222.93 | 760.05 | 93.85 | 2026-05-25 15:59:34 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 165.58 | 168.5 | 163.25 | 167.49 | 163.87 | -3.62 | -2.16 | 667408 | 10.94 | 293.55 | 115.75 | 2026-05-25 15:56:03 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 403 | 412.55 | 402.2 | 389.65 | 403.35 | 13.70 | 3.52 | 10214359 | 412.00 | 594.8 | 200.05 | 2026-05-25 15:59:27 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2215 | 2238.1 | 2192.9 | 2203.6 | 2196.5 | -7.10 | -0.32 | 780722 | 171.49 | 3035 | 2022.5 | 2026-05-25 15:59:42 |
| Hindustan Zinc Ltd. | HINDZINC | 640 | 642.4 | 633.2 | 632.25 | 634.5 | 2.25 | 0.36 | 3122036 | 198.09 | 807.7 | 262.65 | 2026-05-25 15:59:31 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 242.99 | 247.8 | 232.7 | 242.99 | 236.53 | -6.46 | -2.66 | 87870 | 2.08 | 657 | 170.5 | 2026-05-25 15:59:19 |
| Hitachi Energy India Ltd. | POWERINDIA | 36000 | 36040 | 35030 | 35555 | 35635 | 80.00 | 0.23 | 139682 | 497.76 | 36750 | 2840.1 | 2026-05-25 15:56:05 |
| HLE Glascoat Ltd. | HLEGLAS | 329.9 | 336.75 | 325.8 | 324.7 | 330.8 | 6.10 | 1.88 | 132009 | 4.37 | 815 | 217.83 | 2026-05-25 15:56:06 |
| HMA Agro Industries Ltd. | HMAAGRO | 24.62 | 24.9 | 24 | 24.37 | 24.64 | 0.27 | 1.11 | 283275 | 0.70 | 839.9 | 21.25 | 2026-05-25 15:59:39 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1075 | 1101.8 | 1064.5 | 1063.4 | 1080.1 | 16.70 | 1.57 | 176367 | 19.05 | 1519 | 652 | 2026-05-25 15:55:30 |
| Honasa Consumer Ltd. | HONASA | 385 | 393.95 | 381.85 | 384.35 | 391.25 | 6.90 | 1.80 | 7064531 | 276.40 | 2026-05-25 15:59:53 | ||
| Honeywell Automation India Ltd. | HONAUT | 35245 | 35540 | 34000 | 35405 | 34405 | -1000.00 | -2.82 | 21296 | 73.27 | 59994 | 26220 | 2026-05-25 15:59:19 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 207 | 210 | 206.4 | 205.36 | 207.53 | 2.17 | 1.06 | 1824309 | 37.86 | 353.7 | 34.35 | 2026-05-25 15:57:31 |
| Hyundai Motor India Ltd. | HYUNDAI | 1859 | 1905 | 1859 | 1848.6 | 1880.9 | 32.30 | 1.75 | 1407989 | 264.83 | 2026-05-25 15:59:31 | ||
| ICICI Bank Ltd. | ICICIBANK | 1271 | 1293.5 | 1270.9 | 1264.3 | 1291.8 | 27.50 | 2.18 | 13853923 | 1789.65 | 1500 | 796 | 2026-05-25 15:59:24 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1835.1 | 1860.8 | 1832.4 | 1826.2 | 1854.3 | 28.10 | 1.54 | 388195 | 71.98 | 2301.9 | 1049.05 | 2026-05-25 15:52:15 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 528.85 | 522.6 | 520.05 | 526.7 | 6.65 | 1.28 | 1019989 | 53.72 | 796.8 | 380.7 | 2026-05-25 15:55:07 |
| IDBI Bank Ltd. | IDBI | 72.95 | 73.57 | 72.85 | 72.65 | 73.04 | 0.39 | 0.54 | 4134677 | 30.20 | 118.38 | 38.65 | 2026-05-25 16:03:50 |
| Ideaforge Technology Ltd. | IDEAFORGE | 814 | 814.7 | 810 | 775.95 | 814.7 | 38.75 | 4.99 | 200428 | 16.33 | 1343.95 | 304.2 | 2026-05-25 15:59:20 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 69.6 | 69.95 | 69.04 | 68.88 | 69.46 | 0.58 | 0.84 | 26724761 | 185.63 | 100.7 | 43.05 | 2026-05-25 16:03:50 |
| IFB Industries Ltd. | IFBIND | 1049.1 | 1076 | 1037.2 | 1049.1 | 1052.2 | 3.10 | 0.30 | 70666 | 7.44 | 2359.9 | 698 | 2026-05-25 15:50:34 |
| IFCI Ltd. | IFCI | 61.6 | 63.14 | 61.5 | 60.74 | 61.75 | 1.01 | 1.66 | 11763160 | 72.64 | 91.4 | 9 | 2026-05-25 16:03:51 |
| IIFL Capital Services Ltd. | IIFLCAPS | 345.5 | 348.5 | 343.8 | 342.55 | 345.55 | 3.00 | 0.88 | 419936 | 14.51 | 448.95 | 48.2 | 2026-05-25 15:50:43 |
| IIFL Finance Ltd. | IIFL | 468 | 488.05 | 464.8 | 462.7 | 481.9 | 19.20 | 4.15 | 3797994 | 183.03 | 703.4 | 279.8 | 2026-05-25 15:59:11 |
| IKIO Technologies Ltd. | IKIO | 152.05 | 156.5 | 152.05 | 151.53 | 154.42 | 2.89 | 1.91 | 73630 | 1.14 | 477 | 103.53 | 2026-05-25 15:58:19 |
| Indegene Ltd. | INDGN | 509.05 | 525.65 | 509.05 | 508.55 | 516.6 | 8.05 | 1.58 | 177864 | 9.19 | 2026-05-25 15:55:23 | ||
| India Glycols Ltd. | INDIAGLYCO | 1000 | 1019 | 991.2 | 988.2 | 1011.3 | 23.10 | 2.34 | 45088 | 4.56 | 2138 | 512.35 | 2026-05-25 15:55:36 |
| India Pesticides Ltd. | IPL | 172 | 181.5 | 172 | 165.33 | 176.32 | 10.99 | 6.65 | 3531628 | 62.27 | 431.75 | 119.79 | 2026-05-25 15:59:16 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 790 | 790 | 777.05 | 784.75 | 779.8 | -4.95 | -0.63 | 42738 | 3.33 | 2026-05-25 15:55:27 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2030 | 2039.8 | 2023.1 | 2030 | 2029.3 | -0.70 | -0.03 | 62754 | 12.73 | 3335.55 | 1900.1 | 2026-05-25 15:59:32 |
| Indian Bank | INDIANB | 839.4 | 849.9 | 835 | 825.95 | 840.15 | 14.20 | 1.72 | 2632041 | 221.13 | 1000.9 | 173 | 2026-05-25 15:51:51 |
| Indian Energy Exchange Ltd. | IEX | 127.7 | 129.69 | 127.25 | 127.07 | 127.58 | 0.51 | 0.40 | 2818769 | 35.96 | 244.4 | 114.6 | 2026-05-25 16:03:50 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1449 | 1537 | 1436.8 | 1433.2 | 1496.1 | 62.90 | 4.39 | 273285 | 40.89 | 1668 | 231 | 2026-05-25 15:58:54 |
| Indian Oil Corporation Ltd. | IOC | 144.06 | 145.3 | 143.15 | 139.47 | 143.95 | 4.48 | 3.21 | 24525241 | 353.04 | 196.8 | 65.2 | 2026-05-25 16:03:50 |
| Indian Overseas Bank | IOB | 33.84 | 34 | 33.62 | 33.43 | 33.79 | 0.36 | 1.08 | 3843907 | 12.99 | 83.75 | 16.8 | 2026-05-25 15:59:33 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 540.2 | 533.55 | 530.25 | 537.85 | 7.60 | 1.43 | 814819 | 43.83 | 1138.9 | 492.65 | 2026-05-25 15:58:07 |
| Indian Railway Finance Corporation Ltd. | IRFC | 99 | 101.08 | 98.99 | 98.19 | 100.45 | 2.26 | 2.30 | 13515986 | 135.77 | 229 | 20.8 | 2026-05-25 15:59:43 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 130 | 132.39 | 129.25 | 129.01 | 129.77 | 0.76 | 0.59 | 7175829 | 93.12 | 2026-05-25 15:58:48 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1003.4 | 1018.05 | 966.6 | 1003.4 | 995.95 | -7.45 | -0.74 | 285775 | 28.46 | 1731.95 | 708.05 | 2026-05-25 15:55:44 |
| Indo Count Industries Ltd. | ICIL | 303.5 | 313.1 | 302.2 | 302.9 | 310.2 | 7.30 | 2.41 | 488657 | 15.16 | 450.65 | 101.25 | 2026-05-25 15:59:35 |
| Indoco Remedies Ltd. | INDOCO | 202.09 | 202.92 | 194.99 | 199.08 | 195.74 | -3.34 | -1.68 | 84994 | 1.66 | 423.9 | 162.19 | 2026-05-25 15:57:54 |
| Indraprastha Gas Ltd. | IGL | 157.8 | 162.3 | 157.11 | 155.51 | 160.48 | 4.97 | 3.20 | 3617104 | 58.05 | 570.35 | 141.74 | 2026-05-25 16:03:50 |
| Indus Towers Ltd. | INDUSTOWER | 435 | 442 | 430.05 | 432.05 | 438.85 | 6.80 | 1.57 | 4332999 | 190.15 | 481.5 | 135.15 | 2026-05-25 15:58:04 |
| IndusInd Bank Ltd. | INDUSINDBK | 920.15 | 933.5 | 920.15 | 910.15 | 926.1 | 15.95 | 1.75 | 1193834 | 110.56 | 1694.5 | 606 | 2026-05-25 15:56:34 |
| Info Edge (India) Ltd. | NAUKRI | 964.45 | 969.35 | 908.3 | 960.95 | 938.5 | -22.45 | -2.34 | 9279351 | 870.87 | 9128.9 | 908.3 | 2026-05-25 15:59:56 |
| Infosys Ltd. | INFY | 1183 | 1185 | 1166.1 | 1174.5 | 1168.5 | -6.00 | -0.51 | 5856136 | 684.29 | 2006.45 | 1089 | 2026-05-25 16:03:50 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4477 | 4515 | 4316.8 | 4477.1 | 4331.4 | -145.70 | -3.25 | 24706 | 10.70 | 5000 | 1681.7 | 2026-05-25 15:57:38 |
| Innova Captab Ltd. | INNOVACAP | 844.15 | 882 | 834 | 848.3 | 855.05 | 6.75 | 0.80 | 85586 | 7.32 | 2026-05-25 15:55:45 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 180.35 | 186.8 | 177 | 180.35 | 177.81 | -2.54 | -1.41 | 3380864 | 60.12 | 279 | 38.4 | 2026-05-25 15:59:51 |
| Inox India Ltd. | INOXINDIA | 1449.9 | 1468.5 | 1427.1 | 1448.3 | 1440 | -8.30 | -0.57 | 100767 | 14.51 | 2026-05-25 15:59:23 | ||
| Inox Wind Ltd. | INOXWIND | 96 | 98.37 | 95.63 | 94.31 | 97.04 | 2.73 | 2.89 | 9757031 | 94.68 | 663 | 75.05 | 2026-05-25 15:59:08 |
| Intellect Design Arena Ltd. | INTELLECT | 701.7 | 726.35 | 700 | 697.95 | 713.3 | 15.35 | 2.20 | 350927 | 25.03 | 1255 | 388.65 | 2026-05-25 15:50:21 |
| Interglobe Aviation Ltd. | INDIGO | 4524.1 | 4538 | 4438.7 | 4438.6 | 4501.9 | 63.30 | 1.43 | 2493013 | 1122.33 | 6232.5 | 1676 | 2026-05-25 16:03:50 |
| International Gemological Institute Ltd. | IGIL | 376 | 385 | 372.1 | 372.95 | 373.9 | 0.95 | 0.25 | 764133 | 28.57 | 2026-05-25 15:59:22 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1610 | 1665 | 1605.1 | 1585.9 | 1647.4 | 61.50 | 3.88 | 210529 | 34.68 | 2026-05-25 15:55:36 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 119.21 | 126 | 119.21 | 118.73 | 124 | 5.27 | 4.44 | 6401875 | 79.38 | 537.7 | 57.5 | 2026-05-25 15:59:42 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 399.5 | 413.6 | 392.55 | 395.05 | 408.3 | 13.25 | 3.35 | 311537 | 12.72 | 768.4 | 167.165 | 2026-05-25 15:57:02 |
| Ipca Laboratories Ltd. | IPCALAB | 1609.9 | 1617.8 | 1565.2 | 1602.1 | 1571 | -31.10 | -1.94 | 109349 | 17.18 | 1755.9 | 669.8 | 2026-05-25 15:58:31 |
| IRB Infrastructure Developers Ltd. | IRB | 22.43 | 22.43 | 21.52 | 22.03 | 21.62 | -0.41 | -1.86 | 24613158 | 53.21 | 78.15 | 19.72 | 2026-05-25 15:58:35 |
| Ircon International Ltd. | IRCON | 141.99 | 143.6 | 141.57 | 140.9 | 142.58 | 1.68 | 1.19 | 2226524 | 31.75 | 351.6 | 38.6 | 2026-05-25 16:03:50 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1090 | 1090 | 1053.6 | 1078.4 | 1060.2 | -18.20 | -1.69 | 55897 | 5.93 | 1675.55 | 417.85 | 2026-05-25 15:58:42 |
| ITC Hotels Ltd. | ITCHOTELS | 155.5 | 157.39 | 155.5 | 154.29 | 156.22 | 1.93 | 1.25 | 2482791 | 38.79 | 2026-05-25 16:03:50 | ||
| ITC Ltd. | ITC | 303.95 | 305.5 | 302.35 | 301.7 | 303.95 | 2.25 | 0.75 | 15734247 | 478.24 | 528.5 | 287 | 2026-05-25 15:59:57 |
| ITI Ltd. | ITI | 290.75 | 295.75 | 290 | 288.6 | 290.75 | 2.15 | 0.74 | 491161 | 14.28 | 592.7 | 86.55 | 2026-05-25 15:58:36 |
| J Kumar Infraprojects Ltd. | JKIL | 499.15 | 521.55 | 489.65 | 487.2 | 508.4 | 21.20 | 4.35 | 171645 | 8.73 | 936.8 | 216.5 | 2026-05-25 15:58:39 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 72.2 | 73.9 | 72 | 72.03 | 72.89 | 0.86 | 1.19 | 295676 | 2.16 | 1314 | 35.8 | 2026-05-25 15:59:16 |
| Jai Corp Ltd. | JAICORPLTD | 117.2 | 118.2 | 116.5 | 115.15 | 116.76 | 1.61 | 1.40 | 226540 | 2.65 | 438.3 | 81.49 | 2026-05-25 15:59:59 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 30.4 | 30.98 | 30.1 | 29.73 | 30.59 | 0.86 | 2.89 | 2544478 | 7.78 | 84.19 | 26.5 | 2026-05-25 15:59:55 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.07 | 19.42 | 18.79 | 18.76 | 18.88 | 0.12 | 0.64 | 115033020 | 217.18 | 27.7 | 5.15 | 2026-05-25 15:59:56 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 116.9 | 118.75 | 115.85 | 114.82 | 117.64 | 2.82 | 2.46 | 1166221 | 13.72 | 152.6 | 68.57 | 2026-05-25 15:54:01 |
| Jana Small Finance Bank Ltd. | JSFB | 456.45 | 482.2 | 449.2 | 450.45 | 478.55 | 28.10 | 6.24 | 830090 | 39.72 | 2026-05-25 15:56:46 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2214 | 2285.3 | 2200 | 2192.6 | 2228.4 | 35.80 | 1.63 | 485276 | 108.14 | 3049 | 1260.25 | 2026-05-25 15:56:47 |
| JBM Auto Ltd. | JBMA | 639 | 646.2 | 636 | 631.8 | 637.9 | 6.10 | 0.97 | 267878 | 17.09 | 2428.35 | 361 | 2026-05-25 15:56:18 |
| Jindal Saw Ltd. | JINDALSAW | 222.3 | 231.3 | 222.3 | 220 | 225.94 | 5.94 | 2.70 | 1683198 | 38.03 | 759.9 | 77.45 | 2026-05-25 15:56:13 |
| Jindal Stainless Ltd. | JSL | 739.5 | 743.55 | 729 | 736.65 | 731.9 | -4.75 | -0.64 | 422483 | 30.92 | 884 | 115.9 | 2026-05-25 15:57:57 |
| Jindal Steel Ltd. | JINDALSTEL | 1224.4 | 1224.4 | 1209.1 | 1209.9 | 1212.3 | 2.40 | 0.20 | 323348 | 39.20 | 1306.2 | 377 | 2026-05-25 15:58:56 |
| Jindal Worldwide Ltd. | JINDWORLD | 26.83 | 26.9 | 26.2 | 26.43 | 26.69 | 0.26 | 0.98 | 286571 | 0.76 | 476.7 | 17.85 | 2026-05-25 15:59:44 |
| JIO Financial Services Ltd. | JIOFIN | 241 | 243.65 | 240.2 | 238.19 | 241.74 | 3.55 | 1.49 | 9813693 | 237.24 | 2026-05-25 15:59:57 | ||
| JK Cement Ltd. | JKCEMENT | 5546.5 | 5579.5 | 5406 | 5557.5 | 5441.5 | -116.00 | -2.09 | 82200 | 44.73 | 7565.5 | 2425.25 | 2026-05-25 15:53:03 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 614.95 | 623.45 | 612.05 | 611.5 | 614.6 | 3.10 | 0.51 | 78429 | 4.82 | 1021.2 | 451.5 | 2026-05-25 15:55:47 |
| JK Paper Ltd. | JKPAPER | 386 | 394.9 | 379.95 | 379.45 | 392.9 | 13.45 | 3.54 | 457516 | 17.98 | 638.75 | 275.75 | 2026-05-25 15:50:27 |
| JK Tyre & Industries Ltd. | JKTYRE | 374.3 | 388.6 | 373.1 | 367.6 | 386.45 | 18.85 | 5.13 | 2704561 | 104.52 | 611.9 | 125.05 | 2026-05-25 15:59:59 |
| JM Financial Ltd. | JMFINANCIL | 130 | 133.15 | 129.45 | 128.98 | 132.35 | 3.37 | 2.61 | 1965233 | 26.01 | 199.8 | 57.85 | 2026-05-25 15:55:46 |
| JSW Dulux Ltd. | JSWDULUX | 2910 | 2980 | 2900 | 2897 | 2937.6 | 40.60 | 1.40 | 15598 | 4.58 | 4649 | 1885 | 2026-05-25 15:52:40 |
| JSW Energy Ltd. | JSWENERGY | 557.25 | 559.5 | 551.65 | 551.25 | 557.05 | 5.80 | 1.05 | 2566491 | 142.97 | 804.9 | 204.65 | 2026-05-25 15:57:43 |
| JSW Holdings Ltd. | JSWHL | 12831 | 12832 | 12450 | 12628 | 12524 | -104.00 | -0.82 | 2162 | 2.71 | 27740 | 3461.25 | 2026-05-25 15:41:24 |
| JSW Infrastructure Ltd. | JSWINFRA | 279.45 | 281.75 | 276.55 | 274.6 | 277.65 | 3.05 | 1.11 | 1574575 | 43.72 | 2026-05-25 15:59:44 | ||
| JSW Steel Ltd. | JSWSTEEL | 1290.7 | 1297.4 | 1284 | 1285.5 | 1289.4 | 3.90 | 0.30 | 922291 | 118.92 | 1314 | 614.2 | 2026-05-25 15:59:48 |
| JTEKT India Ltd. | JTEKTINDIA | 129.75 | 130.87 | 126.25 | 128.65 | 127.35 | -1.30 | -1.01 | 210866 | 2.69 | 225.7 | 83.75 | 2026-05-25 15:54:04 |
| JTL Industries Ltd | JTLIND | 72 | 72.28 | 69.1 | 70.31 | 69.47 | -0.84 | -1.19 | 1491835 | 10.36 | 436.9 | 40.25 | 2026-05-25 15:59:52 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 440 | 446.25 | 436.1 | 436.65 | 438.75 | 2.10 | 0.48 | 5413480 | 237.52 | 796.75 | 408.8 | 2026-05-25 15:58:04 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 731.1 | 735 | 719.8 | 727.75 | 731.8 | 4.05 | 0.56 | 123994 | 9.07 | 885 | 350.45 | 2026-05-25 15:59:07 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1006.45 | 1014.9 | 955.25 | 1006.35 | 1007.25 | 0.90 | 0.09 | 373034 | 37.57 | 1309.9 | 268.9 | 2026-05-25 15:56:53 |
| Juniper Hotels Ltd. | JUNIPER | 198 | 201.54 | 194.95 | 197.25 | 197.2 | -0.05 | -0.03 | 208144 | 4.10 | 2026-05-25 15:57:50 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1396 | 1397.9 | 1340.3 | 1356.6 | 1349.9 | -6.70 | -0.49 | 61745 | 8.33 | 2026-05-25 15:54:20 | ||
| Jupiter Wagons Ltd. | JWL | 280 | 303.9 | 280 | 276.95 | 296.3 | 19.35 | 6.99 | 15773314 | 467.36 | 748.1 | 57.05 | 2026-05-25 15:59:40 |
| Just Dial Ltd. | JUSTDIAL | 520.15 | 530.4 | 520.15 | 520.15 | 523.8 | 3.65 | 0.70 | 92300 | 4.83 | 1395 | 480.5 | 2026-05-25 15:57:37 |
| Jyothy Labs Ltd. | JYOTHYLAB | 205 | 207.95 | 202.8 | 203.75 | 203.15 | -0.60 | -0.29 | 1684494 | 34.22 | 595.85 | 174.55 | 2026-05-25 15:59:56 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 676.2 | 683.4 | 669.4 | 668 | 670.7 | 2.70 | 0.40 | 788985 | 52.92 | 2026-05-25 15:59:45 | ||
| K.P.R. Mill Ltd. | KPRMILL | 945.7 | 963 | 937.05 | 941.7 | 950.45 | 8.75 | 0.93 | 144424 | 13.73 | 1389 | 479.45 | 2026-05-25 16:03:51 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1069.9 | 1075.8 | 1066.1 | 1059.2 | 1070 | 10.80 | 1.02 | 439337 | 47.01 | 1578.7 | 758.7 | 2026-05-25 15:58:01 |
| Kalpataru Projects International Ltd. | KPIL | 1275.9 | 1283.8 | 1259.5 | 1267.5 | 1273 | 5.50 | 0.43 | 91804 | 11.69 | 1449 | 356 | 2026-05-25 15:54:05 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 358.7 | 360.25 | 355.3 | 352.4 | 357.85 | 5.45 | 1.55 | 3657122 | 130.87 | 795.4 | 69 | 2026-05-25 15:59:07 |
| Kalyani Steels Ltd. | KSL | 830.15 | 840 | 813 | 828.6 | 829.6 | 1.00 | 0.12 | 40821 | 3.39 | 1277 | 281 | 2026-05-25 15:59:42 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 219.3 | 225.4 | 217.15 | 217.94 | 218.36 | 0.42 | 0.19 | 647270 | 14.13 | 355 | 157.91 | 2026-05-25 15:55:47 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 292.75 | 294.2 | 290.75 | 288.05 | 292 | 3.95 | 1.37 | 1115224 | 32.56 | 343.45 | 61.5 | 2026-05-25 15:58:46 |
| Kaveri Seed Company Ltd. | KSCL | 934 | 934.2 | 920 | 918.35 | 923.35 | 5.00 | 0.54 | 68208 | 6.30 | 1602 | 415 | 2026-05-25 15:55:15 |
| Kaynes Technology India Ltd. | KAYNES | 3369.9 | 3410 | 3301 | 3321.4 | 3400.4 | 79.00 | 2.38 | 1421568 | 483.39 | 7822 | 666.8 | 2026-05-25 15:59:52 |
| KEC International Ltd. | KEC | 491.6 | 509 | 490 | 485.05 | 507.55 | 22.50 | 4.64 | 2242729 | 113.83 | 1313.25 | 386.5 | 2026-05-25 15:59:39 |
| KEI Industries Ltd. | KEI | 5325 | 5345 | 5264 | 5260.5 | 5281.5 | 21.00 | 0.40 | 239111 | 126.29 | 5345 | 1337 | 2026-05-25 15:59:54 |
| Kesoram Industries Ltd. | KESORAMIND | 13.68 | 13.68 | 13.1 | 13.03 | 13.22 | 0.19 | 1.46 | 1475952 | 1.95 | 235.98 | 2.84 | 2026-05-25 15:58:21 |
| KFin Technologies Ltd. | KFINTECH | 829 | 837.2 | 821 | 817.6 | 829.4 | 11.80 | 1.44 | 1252239 | 103.86 | 1641.35 | 272 | 2026-05-25 15:59:34 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1624 | 1653.3 | 1614.1 | 1597.8 | 1628.5 | 30.70 | 1.92 | 39573 | 6.44 | 2684 | 286.1 | 2026-05-25 15:59:32 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1665 | 1737.9 | 1656.3 | 1671 | 1702.8 | 31.80 | 1.90 | 384673 | 65.50 | 1775 | 156.3 | 2026-05-25 15:59:51 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1629 | 1680 | 1608 | 1607.3 | 1659.8 | 52.50 | 3.27 | 181337 | 30.10 | 1817 | 541.05 | 2026-05-25 15:55:20 |
| KNR Constructions Ltd. | KNRCON | 134 | 135.3 | 132.36 | 132.12 | 133.35 | 1.23 | 0.93 | 1169893 | 15.60 | 415.4 | 108.65 | 2026-05-25 15:59:30 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 368 | 387.9 | 364.5 | 394.25 | 381.95 | -12.30 | -3.12 | 224833 | 8.59 | 585 | 231 | 2026-05-25 15:59:45 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.3 | 395.15 | 387.25 | 384.15 | 392.85 | 8.70 | 2.26 | 15571552 | 611.73 | 2301.9 | 345.5 | 2026-05-25 15:58:44 |
| KPI Green Energy Ltd. | KPIGREEN | 429.9 | 437.75 | 429.85 | 426.8 | 436.35 | 9.55 | 2.24 | 413881 | 18.06 | 2417.75 | 313.4 | 2026-05-25 15:58:51 |
| KPIT Technologies Ltd. | KPITTECH | 753.95 | 772.65 | 753.95 | 751.05 | 756.6 | 5.55 | 0.74 | 1495776 | 113.17 | 1928.7 | 521.05 | 2026-05-25 15:59:53 |
| KRBL Ltd. | KRBL | 348 | 362.45 | 346.25 | 343.8 | 357.9 | 14.10 | 4.10 | 578667 | 20.71 | 495 | 241.25 | 2026-05-25 15:54:59 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 769.95 | 769.95 | 744.05 | 764.1 | 756.8 | -7.30 | -0.96 | 233184 | 17.65 | 2866.15 | 474.05 | 2026-05-25 15:55:39 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 567.1 | 575.7 | 547.05 | 562.55 | 553.85 | -8.70 | -1.55 | 65630 | 3.63 | 1044 | 353.1 | 2026-05-25 15:55:02 |
| KSB Ltd. | KSB | 823.9 | 831.5 | 815 | 819.7 | 817.15 | -2.55 | -0.31 | 77128 | 6.30 | 5300 | 582.25 | 2026-05-25 15:59:06 |
| L&T Finance Ltd. | LTF | 272.5 | 280.8 | 272.5 | 270.15 | 279.35 | 9.20 | 3.41 | 4498651 | 125.67 | 329.45 | 72 | 2026-05-25 15:58:34 |
| L&T Technology Services Ltd. | LTTS | 3436.4 | 3582.4 | 3435 | 3419.3 | 3546.2 | 126.90 | 3.71 | 113653 | 40.30 | 6000 | 3010 | 2026-05-25 16:03:51 |
| La Opala RG Ltd. | LAOPALA | 172.69 | 176.67 | 171.01 | 170.38 | 174.64 | 4.26 | 2.50 | 81418 | 1.42 | 479.75 | 162.1 | 2026-05-25 15:55:13 |
| Landmark Cars Ltd. | LANDMARK | 365.15 | 389.95 | 365.15 | 364.05 | 384.05 | 20.00 | 5.49 | 216070 | 8.30 | 905 | 329.8 | 2026-05-25 15:48:52 |
| Larsen & Toubro Ltd. | LT | 3970 | 4038.4 | 3961.5 | 3926.6 | 4033.4 | 106.80 | 2.72 | 2099927 | 846.98 | 4440 | 1797.4 | 2026-05-25 15:59:11 |
| Latent View Analytics Ltd. | LATENTVIEW | 327.2 | 331.75 | 320.45 | 326.5 | 322.05 | -4.45 | -1.36 | 521673 | 16.80 | 575 | 248 | 2026-05-25 15:54:14 |
| Laurus Labs Ltd. | LAURUSLABS | 1345 | 1363.9 | 1340 | 1343.5 | 1356.3 | 12.80 | 0.95 | 1632496 | 221.42 | 1373.9 | 278.85 | 2026-05-25 15:59:29 |
| Laxmi Organic Industries Ltd. | LXCHEM | 153.7 | 157.48 | 153.2 | 151.81 | 154.4 | 2.59 | 1.71 | 621491 | 9.60 | 395.8 | 107.6 | 2026-05-25 15:57:46 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 418 | 424.95 | 411.5 | 415.75 | 414.35 | -1.40 | -0.34 | 312468 | 12.95 | 2026-05-25 15:55:22 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 114.5 | 118.31 | 114.1 | 113.31 | 116.76 | 3.45 | 3.04 | 3329696 | 38.88 | 180.68 | 66.4 | 2026-05-25 15:59:24 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1565 | 1565 | 1538.6 | 1545.6 | 1542.6 | -3.00 | -0.19 | 26908 | 4.15 | 2048 | 606.85 | 2026-05-25 15:55:27 |
| LIC Housing Finance Ltd. | LICHSGFIN | 544 | 546.25 | 538.9 | 539.2 | 543.45 | 4.25 | 0.79 | 1091350 | 59.31 | 826.75 | 315.1 | 2026-05-25 16:03:51 |
| Life Insurance Corporation of India | LICI | 827.85 | 846.5 | 821.45 | 812.95 | 837.35 | 24.40 | 3.00 | 4946135 | 414.16 | 1222 | 530.05 | 2026-05-25 15:59:58 |
| Linde India Ltd. | LINDEINDIA | 7428 | 7428 | 7239.5 | 7222 | 7255 | 33.00 | 0.46 | 18858 | 13.68 | 9935.05 | 2933 | 2026-05-25 15:47:33 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 70 | 75.95 | 70 | 69.37 | 74.63 | 5.26 | 7.58 | 23832822 | 177.86 | 93.4 | 12.3 | 2026-05-25 15:59:46 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 68 | 72.24 | 68 | 67.84 | 71.32 | 3.48 | 5.13 | 4796978 | 34.21 | 2026-05-25 15:59:54 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1750.5 | 1808.4 | 1747.6 | 1737.3 | 1801.4 | 64.10 | 3.69 | 943695 | 170.00 | 1846 | 492 | 2026-05-25 15:58:52 |
| Lodha Developers Ltd. | LODHA | 903.85 | 909.85 | 897.05 | 886.75 | 906.85 | 20.10 | 2.27 | 1152800 | 104.54 | 1649.95 | 355.5 | 2026-05-25 15:59:31 |
| LT Foods Ltd. | LTFOODS | 399 | 407.65 | 399 | 396.45 | 405.35 | 8.90 | 2.24 | 197627 | 8.01 | 518.55 | 85 | 2026-05-25 15:57:22 |
| LTM Ltd. | LTM | 4000 | 4008.9 | 3901 | 4007.8 | 3991.6 | -16.20 | -0.40 | 541005 | 215.95 | 6767.95 | 3802 | 2026-05-25 16:03:50 |
| Lupin Ltd. | LUPIN | 2294 | 2294 | 2269.8 | 2281.8 | 2287.2 | 5.40 | 0.24 | 773725 | 176.97 | 2494 | 623 | 2026-05-25 15:58:43 |
| Lux Industries Ltd. | LUXIND | 1330 | 1379 | 1322.1 | 1313.5 | 1364.4 | 50.90 | 3.88 | 46988 | 6.41 | 2493 | 824.05 | 2026-05-25 15:51:37 |
| Mahanagar Gas Ltd. | MGL | 1057.5 | 1084.5 | 1057.5 | 1054.8 | 1074.9 | 20.10 | 1.91 | 182335 | 19.60 | 1988 | 771.4 | 2026-05-25 15:51:37 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11662 | 12697 | 11627 | 11662 | 12465 | 803.00 | 6.89 | 10623 | 13.24 | 18462 | 4044.6 | 2026-05-25 15:46:28 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 617 | 630 | 600.5 | 635.35 | 626.05 | -9.30 | -1.46 | 332711 | 20.83 | 1097 | 279.5 | 2026-05-25 15:59:42 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 304.05 | 313.6 | 302 | 299.55 | 308.55 | 9.00 | 3.00 | 2930179 | 90.41 | 410 | 176.1 | 2026-05-25 15:59:16 |
| Mahindra & Mahindra Ltd. | M&M | 3134.7 | 3173.7 | 3111.4 | 3081.3 | 3139 | 57.70 | 1.87 | 2423710 | 760.80 | 3839.9 | 1123.4 | 2026-05-25 15:59:24 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 340 | 345.9 | 334.5 | 341 | 336.3 | -4.70 | -1.38 | 160208 | 5.39 | 678.8 | 278.7 | 2026-05-25 15:49:02 |
| Mahindra Logistics Ltd. | MAHLOG | 357.5 | 361.15 | 353.25 | 354.3 | 356.8 | 2.50 | 0.71 | 78851 | 2.81 | 567 | 238.2 | 2026-05-25 15:45:34 |
| Maithan Alloys Ltd. | MAITHANALL | 948.9 | 960 | 940 | 943.95 | 942.15 | -1.80 | -0.19 | 30098 | 2.84 | 1359 | 766.55 | 2026-05-25 15:57:11 |
| Man InfraConstruction Ltd. | MANINFRA | 118.99 | 119.6 | 114.24 | 118.34 | 115 | -3.34 | -2.82 | 2065353 | 23.75 | 262.8 | 66.2 | 2026-05-25 15:58:30 |
| Manappuram Finance Ltd. | MANAPPURAM | 327 | 334 | 325 | 324.1 | 325.65 | 1.55 | 0.48 | 3098869 | 100.91 | 334 | 90.5 | 2026-05-25 15:57:11 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151.95 | 153.59 | 150.9 | 148.98 | 151.84 | 2.86 | 1.92 | 3291635 | 49.98 | 289.25 | 49.25 | 2026-05-25 15:58:59 |
| Mankind Pharma Ltd. | MANKIND | 2508.6 | 2510 | 2439.7 | 2479.4 | 2457.5 | -21.90 | -0.88 | 645837 | 158.71 | 3054.8 | 1242 | 2026-05-25 15:55:40 |
| Manorama Industries Ltd. | MANORAMA | 1396.5 | 1415.3 | 1373 | 1386.4 | 1407.6 | 21.20 | 1.53 | 174012 | 24.49 | 2384.95 | 365.9 | 2026-05-25 15:46:32 |
| Marico Ltd. | MARICO | 832 | 834 | 812 | 824.45 | 823.35 | -1.10 | -0.13 | 1118732 | 92.11 | 848.8 | 462.7 | 2026-05-25 15:48:58 |
| Marksans Pharma Ltd. | MARKSANS | 214 | 221.35 | 213.97 | 211.86 | 220.26 | 8.40 | 3.96 | 1813420 | 39.94 | 358.7 | 45.4 | 2026-05-25 15:59:58 |
| Maruti Suzuki India Ltd. | MARUTI | 13145 | 13236 | 13101 | 12987 | 13170 | 183.00 | 1.41 | 276553 | 364.22 | 17370 | 8076.05 | 2026-05-25 16:03:51 |
| MAS Financial Services Ltd. | MASFIN | 308 | 314 | 303.55 | 307.8 | 305.25 | -2.55 | -0.83 | 178895 | 5.46 | 1060 | 220.06 | 2026-05-25 15:54:06 |
| Mastek Ltd. | MASTEK | 1635.5 | 1674.8 | 1632.6 | 1635.2 | 1670 | 34.80 | 2.13 | 32755 | 5.47 | 3375 | 1334.2 | 2026-05-25 15:55:17 |
| Max Estates Ltd. | MAXESTATES | 420 | 447 | 416.8 | 428.95 | 437.95 | 9.00 | 2.10 | 127008 | 5.56 | 2026-05-25 15:54:25 | ||
| Max Financial Services Ltd. | MFSL | 1700 | 1735.4 | 1671.3 | 1680 | 1726.8 | 46.80 | 2.79 | 509868 | 88.04 | 1892.5 | 599.1 | 2026-05-25 15:51:35 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1020.05 | 1029.45 | 994 | 1023.25 | 1000.85 | -22.40 | -2.19 | 3847234 | 385.05 | 1314.3 | 354.1 | 2026-05-25 15:59:38 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2491 | 2503.9 | 2460.7 | 2469.1 | 2470.2 | 1.10 | 0.04 | 810730 | 200.27 | 5860 | 278.55 | 2026-05-25 16:03:51 |
| Medplus Health Services Ltd. | MEDPLUS | 900 | 908 | 876.45 | 898.75 | 896.95 | -1.80 | -0.20 | 251984 | 22.60 | 1045.3 | 548.25 | 2026-05-25 15:52:42 |
| Meesho Ltd. | MEESHO | 199.95 | 201.8 | 195 | 199.01 | 196.32 | -2.69 | -1.35 | 10708749 | 210.23 | 2026-05-25 15:59:38 | ||
| Metro Brands Ltd. | METROBRAND | 1073 | 1098.5 | 1061 | 1068.5 | 1074 | 5.50 | 0.51 | 26199 | 2.81 | 1430 | 736.05 | 2026-05-25 15:44:19 |
| Metropolis Healthcare Ltd. | METROPOLIS | 527 | 527 | 513.15 | 518.95 | 524.5 | 5.55 | 1.07 | 123213 | 6.46 | 2318.3 | 412.25 | 2026-05-25 15:55:08 |
| Minda Corporation Ltd. | MINDACORP | 585 | 603.75 | 577 | 574.65 | 585.35 | 10.70 | 1.86 | 2597068 | 152.02 | 652 | 185 | 2026-05-25 15:58:24 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 419 | 428 | 411.45 | 413.2 | 416.6 | 3.40 | 0.82 | 1147130 | 47.79 | 547.5 | 169.4 | 2026-05-25 15:58:57 |
| MMTC Ltd. | MMTC | 64.78 | 65.67 | 64.57 | 64.31 | 64.86 | 0.55 | 0.86 | 1797317 | 11.66 | 131.8 | 26.3 | 2026-05-25 15:59:16 |
| MOIL Ltd. | MOIL | 305 | 310.45 | 301.7 | 303.45 | 302.75 | -0.70 | -0.23 | 546100 | 16.53 | 588 | 140.75 | 2026-05-25 15:59:43 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40 | 40.72 | 39.25 | 39.66 | 39.32 | -0.34 | -0.86 | 6636708 | 26.10 | 80 | 35.7 | 2026-05-25 15:59:49 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 857.95 | 873.6 | 851 | 849.45 | 870.3 | 20.85 | 2.45 | 768532 | 66.89 | 2678.1 | 507.55 | 2026-05-25 15:54:57 |
| Mphasis Ltd. | MPHASIS | 2252 | 2270 | 2225 | 2222.4 | 2244 | 21.60 | 0.97 | 190879 | 42.83 | 3237.95 | 1660.05 | 2026-05-25 15:58:06 |
| MRF Ltd. | MRF | 128220 | 129390 | 127175 | 126785 | 128655 | 1870.00 | 1.47 | 6716 | 86.40 | 163600 | 78689.95 | 2026-05-25 15:53:56 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 181.24 | 181.24 | 178.61 | 177.78 | 178.87 | 1.09 | 0.61 | 350703 | 6.27 | 2200 | 174.38 | 2026-05-25 15:57:46 |
| MSTC Ltd. | MSTCLTD | 427.5 | 435.25 | 427.5 | 426.25 | 430.05 | 3.80 | 0.89 | 73162 | 3.15 | 1165 | 239 | 2026-05-25 15:57:21 |
| MTAR Technologies Ltd. | MTARTECH | 8172 | 8230 | 7812 | 8075.5 | 7951 | -124.50 | -1.54 | 2766059 | 2199.29 | 8449.5 | 1155.6 | 2026-05-25 15:59:27 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3300 | 3345 | 3240 | 3269.9 | 3313.9 | 44.00 | 1.35 | 2400665 | 795.56 | 10516 | 1156 | 2026-05-25 15:59:49 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3321.1 | 3375.9 | 3316.7 | 3296.7 | 3354.4 | 57.70 | 1.75 | 578727 | 194.13 | 4149.5 | 911.25 | 2026-05-25 15:58:47 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 183.99 | 185.25 | 176 | 180.28 | 178.56 | -1.72 | -0.95 | 323110 | 5.77 | 2026-05-25 15:51:01 | ||
| Narayana Hrudayalaya Ltd. | NH | 1930 | 1968 | 1896.1 | 1855.6 | 1940 | 84.40 | 4.55 | 1592052 | 308.86 | 2370.2 | 657.35 | 2026-05-25 15:59:44 |
| Natco Pharma Ltd. | NATCOPHARM | 1170.3 | 1178 | 1152.3 | 1169.7 | 1173 | 3.30 | 0.28 | 243692 | 28.59 | 1639 | 502 | 2026-05-25 16:03:51 |
| National Aluminium Company Ltd. | NATIONALUM | 412 | 413.3 | 400.25 | 409.25 | 403 | -6.25 | -1.53 | 6636144 | 267.44 | 445.15 | 66.95 | 2026-05-25 15:58:58 |
| National Fertilizers Ltd. | NFL | 77.1 | 77.95 | 76.52 | 76.37 | 77.54 | 1.17 | 1.53 | 1227784 | 9.52 | 169.95 | 46.3 | 2026-05-25 15:58:10 |
| Nava Ltd. | NAVA | 608 | 623.95 | 602.5 | 609.05 | 613.9 | 4.85 | 0.80 | 447433 | 27.47 | 1347.8 | 177.85 | 2026-05-25 15:59:40 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7195 | 7460 | 7179 | 7125 | 7445.5 | 320.50 | 4.50 | 369626 | 275.21 | 7460 | 2875.95 | 2026-05-25 15:56:34 |
| Navneet Education Ltd. | NAVNETEDUL | 143.03 | 145 | 141.72 | 143.03 | 142.62 | -0.41 | -0.29 | 102217 | 1.46 | 179.09 | 88.45 | 2026-05-25 15:41:49 |
| Nazara Technologies Ltd. | NAZARA | 286.8 | 292.85 | 282.75 | 283.5 | 290.25 | 6.75 | 2.38 | 2000832 | 58.07 | 1453 | 215.7 | 2026-05-25 15:57:42 |
| NBCC (India) Ltd. | NBCC | 95.68 | 99.5 | 95.4 | 94.82 | 96.79 | 1.97 | 2.08 | 34422254 | 333.17 | 209.75 | 29.8 | 2026-05-25 16:03:51 |
| NCC Ltd. | NCC | 147.6 | 151.6 | 147.21 | 146.17 | 150.96 | 4.79 | 3.28 | 1926614 | 29.08 | 364.5 | 63.25 | 2026-05-25 15:59:29 |
| Neogen Chemicals Ltd. | NEOGEN | 1690 | 1836 | 1683.1 | 1687.1 | 1754.6 | 67.50 | 4.00 | 298682 | 52.41 | 2420 | 966.7 | 2026-05-25 15:59:07 |
| Nesco Ltd. | NESCO | 1250 | 1277.4 | 1241.4 | 1241.4 | 1269.7 | 28.30 | 2.28 | 52432 | 6.66 | 1638.9 | 505 | 2026-05-25 15:47:40 |
| Nestle India Ltd. | NESTLEIND | 1430 | 1438.9 | 1410 | 1423.1 | 1413.6 | -9.50 | -0.67 | 812160 | 114.81 | 24745 | 1084.7 | 2026-05-25 15:59:24 |
| Netweb Technologies India Ltd. | NETWEB | 3880.4 | 3908.6 | 3792.9 | 3851.3 | 3843.1 | -8.20 | -0.21 | 770545 | 296.13 | 4492 | 742.7 | 2026-05-25 15:59:43 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32 | 32.48 | 31.4 | 31.82 | 31.51 | -0.31 | -0.97 | 5332289 | 16.80 | 135.7 | 27.38 | 2026-05-25 15:57:14 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16785 | 17000 | 16650 | 16693 | 16758 | 65.00 | 0.39 | 25774 | 43.19 | 19747 | 1072.6 | 2026-05-25 16:03:51 |
| Newgen Software Technologies Ltd. | NEWGEN | 441.9 | 447.7 | 435 | 437.6 | 435.9 | -1.70 | -0.39 | 622148 | 27.12 | 1798.9 | 299.95 | 2026-05-25 15:59:26 |
| NHPC Ltd. | NHPC | 78.76 | 79.49 | 78.35 | 78.36 | 79.02 | 0.66 | 0.84 | 10877480 | 85.95 | 118.4 | 33.35 | 2026-05-25 15:59:09 |
| NIIT Learning Systems Ltd. | NIITMTS | 211.9 | 222.25 | 209.65 | 210.6 | 219.25 | 8.65 | 4.11 | 569350 | 12.48 | 574 | 207.55 | 2026-05-25 15:54:47 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1095.2 | 1105 | 1090.5 | 1080.4 | 1100.1 | 19.70 | 1.82 | 555837 | 61.15 | 1125 | 196.9 | 2026-05-25 15:59:38 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 86 | 86.27 | 83.48 | 85.99 | 83.96 | -2.03 | -2.36 | 1557871 | 13.08 | 2026-05-25 15:57:46 | ||
| NLC India Ltd. | NLCINDIA | 348.1 | 352.8 | 339.55 | 344.65 | 341.85 | -2.80 | -0.81 | 2805412 | 95.90 | 387.8 | 65 | 2026-05-25 15:59:40 |
| NMDC Ltd. | NMDC | 88.51 | 90.43 | 88.51 | 87.85 | 90.19 | 2.34 | 2.66 | 15033928 | 135.59 | 286.35 | 59.53 | 2026-05-25 16:03:51 |
| NMDC Steel Ltd. | NSLNISP | 44.32 | 45.6 | 44.24 | 44.16 | 45.02 | 0.86 | 1.95 | 4892816 | 22.03 | 73.7 | 29.75 | 2026-05-25 15:57:58 |
| Nocil Ltd. | NOCIL | 168.76 | 169.47 | 165.1 | 168.09 | 165.74 | -2.35 | -1.40 | 348184 | 5.77 | 336 | 125.31 | 2026-05-25 15:59:36 |
| NRB Bearings Ltd. | NRBBEARING | 379 | 388.5 | 378 | 373.9 | 386.15 | 12.25 | 3.28 | 929450 | 35.89 | 389 | 125 | 2026-05-25 15:57:59 |
| NTPC Green Energy Ltd. | NTPCGREEN | 104.4 | 104.4 | 100.31 | 104.39 | 102.02 | -2.37 | -2.27 | 12850136 | 131.10 | 2026-05-25 15:59:44 | ||
| NTPC Ltd. | NTPC | 391.95 | 392.8 | 386.45 | 388.65 | 390.05 | 1.40 | 0.36 | 10489850 | 409.16 | 448.45 | 152.6 | 2026-05-25 15:59:55 |
| Nucleus Software Exports Ltd. | NUCLEUS | 802 | 812.35 | 762.7 | 810.7 | 774.3 | -36.40 | -4.49 | 133345 | 10.32 | 1787.5 | 365 | 2026-05-25 15:57:50 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1480.1 | 1519 | 1480.1 | 1480.9 | 1504.8 | 23.90 | 1.61 | 402061 | 60.50 | 2026-05-25 15:59:27 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 325 | 332.1 | 321.75 | 320.9 | 324.15 | 3.25 | 1.01 | 202424 | 6.56 | 477.5 | 276.25 | 2026-05-25 16:03:51 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1671.1 | 1720 | 1671 | 1659.6 | 1712.4 | 52.80 | 3.18 | 618288 | 105.88 | 2343.65 | 790.1 | 2026-05-25 15:57:30 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 289.95 | 289.95 | 284.3 | 290 | 284.95 | -5.05 | -1.74 | 12837047 | 365.79 | 345 | 121.5 | 2026-05-25 15:59:11 |
| Oil India Ltd. | OIL | 492.5 | 493.9 | 481 | 499.75 | 482.55 | -17.20 | -3.44 | 3887162 | 187.58 | 767.9 | 167.85 | 2026-05-25 16:03:51 |
| Olectra Greentech Ltd. | OLECTRA | 1225 | 1242.9 | 1214.4 | 1207.7 | 1218.7 | 11.00 | 0.91 | 338900 | 41.30 | 2221.95 | 374.1 | 2026-05-25 15:59:58 |
| One97 Communications Ltd. | PAYTM | 1118.5 | 1128 | 1094.1 | 1112.4 | 1097.4 | -15.00 | -1.35 | 1785715 | 195.96 | 1381.8 | 310 | 2026-05-25 15:59:49 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1826 | 1844.5 | 1780.2 | 1834.5 | 1806.8 | -27.70 | -1.51 | 296548 | 53.58 | 2026-05-25 15:55:45 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 422 | 434 | 420.5 | 418.9 | 429.45 | 10.55 | 2.52 | 90896 | 3.90 | 873.8 | 160.3 | 2026-05-25 15:54:05 |
| Oracle Financial Services Software Ltd. | OFSS | 9530 | 9837.5 | 9500 | 9525 | 9703 | 178.00 | 1.87 | 184137 | 178.67 | 13220 | 2883.25 | 2026-05-25 15:58:00 |
| Orchid Pharma Ltd. | ORCHPHARMA | 712.05 | 722.9 | 692.05 | 706.5 | 715.35 | 8.85 | 1.25 | 81450 | 5.83 | 1997.4 | 296.1 | 2026-05-25 15:48:33 |
| Orient Cement Ltd. | ORIENTCEM | 137 | 138.95 | 137 | 136.4 | 138.67 | 2.27 | 1.66 | 249226 | 3.46 | 379 | 104.6 | 2026-05-25 15:53:46 |
| Orient Electric Ltd. | ORIENTELEC | 187.3 | 187.31 | 182.99 | 183.83 | 185.04 | 1.21 | 0.66 | 281477 | 5.21 | 297.1 | 149.05 | 2026-05-25 15:54:20 |
| Oswal Pumps Ltd. | OSWALPUMPS | 366.95 | 370 | 359 | 358.3 | 360.6 | 2.30 | 0.64 | 499814 | 18.02 | 2026-05-25 15:56:15 | ||
| Page Industries Ltd. | PAGEIND | 39495 | 40140 | 38450 | 39455 | 38545 | -910.00 | -2.31 | 32772 | 126.32 | 54349.1 | 29805 | 2026-05-25 15:59:31 |
| Paisalo Digital Ltd. | PAISALO | 50.8 | 50.9 | 49.61 | 50.32 | 49.87 | -0.45 | -0.89 | 4286150 | 21.38 | 199.25 | 29.38 | 2026-05-25 15:56:52 |
| Paradeep Phosphates Ltd. | PARADEEP | 128.5 | 131.48 | 126.51 | 127.19 | 128.61 | 1.42 | 1.12 | 4319832 | 55.56 | 234.39 | 47.5 | 2026-05-25 15:58:58 |
| Paras Defence And Space Technologies Ltd. | PARAS | 824 | 870 | 808 | 812 | 855.75 | 43.75 | 5.39 | 3537820 | 302.75 | 1945 | 445.55 | 2026-05-25 15:58:58 |
| Patanjali Foods Ltd. | PATANJALI | 469.35 | 470.4 | 463.5 | 463.45 | 468.45 | 5.00 | 1.08 | 2069309 | 96.94 | 2011 | 438 | 2026-05-25 15:56:00 |
| Patel Engineering Ltd. | PATELENG | 26.36 | 26.5 | 26.1 | 26.05 | 26.28 | 0.23 | 0.88 | 2050954 | 5.39 | 79 | 13.15 | 2026-05-25 15:58:35 |
| PB Fintech Ltd. | POLICYBZR | 1805 | 1831.4 | 1785 | 1792.4 | 1791.5 | -0.90 | -0.05 | 725634 | 130.00 | 2246.9 | 356.2 | 2026-05-25 15:58:27 |
| PCBL Chemical Ltd. | PCBL | 297.4 | 298 | 292.3 | 293.2 | 294.25 | 1.05 | 0.36 | 654014 | 19.24 | 584.4 | 108.7 | 2026-05-25 15:59:48 |
| PDS Ltd. | PDSL | 290 | 302 | 288.85 | 288.25 | 299.5 | 11.25 | 3.90 | 164098 | 4.91 | 659 | 246.05 | 2026-05-25 15:54:20 |
| Pearl Global Industries Ltd. | PGIL | 1650.3 | 1650.3 | 1610 | 1620.3 | 1627.8 | 7.50 | 0.46 | 34370 | 5.59 | 1993.3 | 335 | 2026-05-25 15:52:34 |
| Persistent Systems Ltd. | PERSISTENT | 5030 | 5077 | 4971.5 | 4970.3 | 5038 | 67.70 | 1.36 | 328328 | 165.41 | 8900 | 3092.05 | 2026-05-25 15:59:48 |
| Petronet LNG Ltd. | PETRONET | 275 | 284.25 | 275 | 272.35 | 282.25 | 9.90 | 3.64 | 1717013 | 48.46 | 384.2 | 193.55 | 2026-05-25 15:57:14 |
| Pfizer Ltd. | PFIZER | 4689.9 | 4720 | 4658.3 | 4670.8 | 4689.2 | 18.40 | 0.39 | 11559 | 5.42 | 6451.15 | 3408 | 2026-05-25 16:03:51 |
| PG Electroplast Ltd. | PGEL | 479.6 | 479.6 | 470 | 467 | 471.25 | 4.25 | 0.91 | 2811565 | 132.50 | 4050 | 337 | 2026-05-25 15:58:39 |
| PI Industries Ltd. | PIIND | 2794.9 | 2858 | 2786.8 | 2781 | 2849 | 68.00 | 2.45 | 297399 | 84.73 | 4804.05 | 2700 | 2026-05-25 15:56:28 |
| Pidilite Industries Ltd. | PIDILITIND | 1500 | 1508.4 | 1473.1 | 1478.4 | 1477.2 | -1.20 | -0.08 | 593426 | 87.66 | 3415 | 1259 | 2026-05-25 15:57:44 |
| Piramal Pharma Ltd. | PPLPHARMA | 176.1 | 180.7 | 175.25 | 175.63 | 179.46 | 3.83 | 2.18 | 2936240 | 52.69 | 307.9 | 61.620989325744 | 2026-05-25 16:03:51 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1064.8 | 1098.8 | 1063.1 | 1059.6 | 1085.6 | 26.00 | 2.45 | 1182448 | 128.37 | 1202.2 | 286.612557384279 | 2026-05-25 15:56:43 |
| PNC Infratech Ltd. | PNCINFRA | 214.51 | 217.04 | 210.99 | 215.32 | 212.86 | -2.46 | -1.14 | 447398 | 9.52 | 574.8 | 158.17 | 2026-05-25 16:03:50 |
| Poly Medicure Ltd. | POLYMED | 1600 | 1634.2 | 1515 | 1598.2 | 1547.2 | -51.00 | -3.19 | 167446 | 25.91 | 3150 | 727.55 | 2026-05-25 15:59:30 |
| Polycab India Ltd. | POLYCAB | 9320 | 9424 | 9296 | 9263.5 | 9398.5 | 135.00 | 1.46 | 252126 | 236.96 | 9424 | 2310 | 2026-05-25 15:56:40 |
| Polyplex Corporation Ltd. | POLYPLEX | 980 | 993 | 908.05 | 961.45 | 913.55 | -47.90 | -4.98 | 257631 | 23.54 | 2375 | 740 | 2026-05-25 15:55:46 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 405 | 407 | 397.15 | 399.75 | 398.9 | -0.85 | -0.21 | 1386495 | 55.31 | 570.4 | 243 | 2026-05-25 15:59:41 |
| Power Finance Corporation Ltd. | PFC | 438 | 443.65 | 435.2 | 430.55 | 438.9 | 8.35 | 1.94 | 4616153 | 202.60 | 580 | 100.85 | 2026-05-25 15:59:31 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 298.5 | 298.5 | 294.15 | 294.3 | 295.35 | 1.05 | 0.36 | 5896815 | 174.16 | 366.25 | 186.35 | 2026-05-25 15:59:56 |
| Power Mech Projects Ltd. | POWERMECH | 2594.9 | 2599 | 2531.5 | 2544.7 | 2547.1 | 2.40 | 0.09 | 81258 | 20.70 | 7450 | 1030 | 2026-05-25 15:56:39 |
| Praj Industries Ltd. | PRAJIND | 392.4 | 395.55 | 384.05 | 390.25 | 393.65 | 3.40 | 0.87 | 1085515 | 42.73 | 875 | 273 | 2026-05-25 15:57:37 |
| Premier Energies Ltd. | PREMIERENE | 996 | 1005 | 977 | 983.4 | 985 | 1.60 | 0.16 | 3295126 | 324.57 | 2026-05-25 15:59:40 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1413.7 | 1421.2 | 1392.2 | 1388.5 | 1401.4 | 12.90 | 0.93 | 1227153 | 171.97 | 2074.8 | 391 | 2026-05-25 15:45:25 |
| Pricol Ltd. | PRICOLLTD | 566.75 | 573.45 | 561.15 | 556.65 | 567.2 | 10.55 | 1.90 | 329841 | 18.71 | 694.2 | 154 | 2026-05-25 15:49:52 |
| Prime Focus Ltd. | PFOCUS | 240.05 | 252 | 230.55 | 242.65 | 246.6 | 3.95 | 1.63 | 432409 | 10.66 | 367 | 64.75 | 2026-05-25 15:58:53 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 279.15 | 282.25 | 270.3 | 273.45 | 271.45 | -2.00 | -0.73 | 1023008 | 27.77 | 760 | 205 | 2026-05-25 15:54:49 |
| Prism Johnson Ltd. | PRSMJOHNSN | 119.5 | 119.91 | 117.45 | 118.8 | 117.52 | -1.28 | -1.08 | 521308 | 6.13 | 246 | 98 | 2026-05-25 15:55:46 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9626 | 9748 | 9626 | 9585 | 9659 | 74.00 | 0.77 | 14312 | 13.82 | 18490 | 8979 | 2026-05-25 15:53:45 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2687.5 | 2707.9 | 2662 | 2647.8 | 2680.8 | 33.00 | 1.25 | 18613 | 4.99 | 3700 | 570.95 | 2026-05-25 15:59:01 |
| PSP Projects Ltd. | PSPPROJECT | 770 | 782.6 | 767 | 763.3 | 772.45 | 9.15 | 1.20 | 65620 | 5.07 | 1029.9 | 560 | 2026-05-25 15:54:19 |
| PTC India Ltd. | PTC | 195 | 197.95 | 189.93 | 193.77 | 191.93 | -1.84 | -0.95 | 1201066 | 23.05 | 254.6 | 67.5 | 2026-05-25 15:59:43 |
| Punjab National Bank | PNB | 103.6 | 106.5 | 103.5 | 102.66 | 106.26 | 3.60 | 3.51 | 23250421 | 247.06 | 142.9 | 32.15 | 2026-05-25 15:59:40 |
| Puravankara Ltd. | PURVA | 229.9 | 233.7 | 226.04 | 225.6 | 229.89 | 4.29 | 1.90 | 494829 | 11.38 | 569.6 | 58.2 | 2026-05-25 15:59:58 |
| PVR Inox Ltd. | PVRINOX | 990 | 1005.1 | 979 | 979.8 | 981.4 | 1.60 | 0.16 | 239536 | 23.51 | 2142.95 | 830 | 2026-05-25 15:58:39 |
| Quess Corp Ltd. | QUESS | 204.96 | 207.7 | 203.77 | 202.74 | 206.18 | 3.44 | 1.70 | 166815 | 3.44 | 875 | 166.3 | 2026-05-25 15:55:09 |
| Radico Khaitan Ltd. | RADICO | 3585.5 | 3588 | 3535.6 | 3561.1 | 3539.4 | -21.70 | -0.61 | 119213 | 42.19 | 3679 | 908.25 | 2026-05-25 15:53:54 |
| Rail Vikas Nigam Ltd. | RVNL | 274.15 | 275.85 | 272 | 271.1 | 272.45 | 1.35 | 0.50 | 7242974 | 197.33 | 647 | 30.55 | 2026-05-25 15:59:46 |
| Railtel Corporation Of India Ltd. | RAILTEL | 322.05 | 330 | 321.05 | 320.1 | 328.55 | 8.45 | 2.64 | 1486613 | 48.84 | 617.8 | 94.2 | 2026-05-25 15:58:27 |
| Rain Industries Ltd. | RAIN | 157.5 | 183 | 157.1 | 156.32 | 178.98 | 22.66 | 14.50 | 32105086 | 574.62 | 219.6 | 99.9 | 2026-05-25 16:03:51 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1365 | 1376.9 | 1317.5 | 1355 | 1350 | -5.00 | -0.37 | 199598 | 26.95 | 1709.6 | 474.1 | 2026-05-25 15:47:46 |
| Rajesh Exports Ltd. | RAJESHEXPO | 109.85 | 112.81 | 107.9 | 107.44 | 112.81 | 5.37 | 5.00 | 131033 | 1.48 | 1029.7 | 80.38 | 2026-05-25 15:58:42 |
| Rallis India Ltd. | RALLIS | 253.65 | 259.8 | 251.7 | 252.95 | 253.15 | 0.20 | 0.08 | 499239 | 12.64 | 385.9 | 186.55 | 2026-05-25 15:56:23 |
| Ramkrishna Forgings Ltd. | RKFORGE | 556.8 | 575.8 | 556.8 | 555.05 | 571.95 | 16.90 | 3.04 | 216919 | 12.41 | 1064.05 | 175.75 | 2026-05-25 15:57:40 |
| Ramky Infrastructure Ltd. | RAMKY | 445 | 471.4 | 439.65 | 438.6 | 459.35 | 20.75 | 4.73 | 113504 | 5.21 | 1009.05 | 155.1 | 2026-05-25 15:55:55 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 132.59 | 129.6 | 130.78 | 130.69 | -0.09 | -0.07 | 1938127 | 25.33 | 245 | 87.7 | 2026-05-25 15:57:01 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 717 | 743.7 | 699 | 714.45 | 725.85 | 11.40 | 1.60 | 1298957 | 94.28 | 921.7 | 252.6 | 2026-05-25 15:58:51 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2567 | 2608.1 | 2528.1 | 2564.1 | 2537.8 | -26.30 | -1.03 | 31317 | 7.95 | 3978.5 | 1701.05 | 2026-05-25 16:03:51 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 35 | 35.75 | 34.85 | 34.61 | 34.96 | 0.35 | 1.01 | 1298702 | 4.54 | 94.85 | 24.4 | 2026-05-25 15:59:19 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 713 | 733.85 | 713 | 712.55 | 729.35 | 16.80 | 2.36 | 170727 | 12.45 | 2026-05-25 16:03:51 | ||
| Raymond Ltd. | RAYMOND | 557.05 | 569 | 548.6 | 552.85 | 558.9 | 6.05 | 1.09 | 858125 | 47.96 | 3496 | 320 | 2026-05-25 15:59:29 |
| RBL Bank Ltd. | RBLBANK | 340 | 346.65 | 337.45 | 334.35 | 343.35 | 9.00 | 2.69 | 5674878 | 194.85 | 349.9 | 95.75 | 2026-05-25 15:58:40 |
| REC Ltd. | RECLTD | 340 | 345 | 340 | 336.95 | 342.2 | 5.25 | 1.56 | 3489013 | 119.39 | 654 | 91.05 | 2026-05-25 15:59:13 |
| Redington Ltd. | REDINGTON | 225.78 | 226.15 | 221.86 | 221.05 | 224.14 | 3.09 | 1.40 | 2798806 | 62.73 | 334.8 | 135 | 2026-05-25 15:59:22 |
| Redtape Ltd. | REDTAPE | 135.9 | 136 | 130.47 | 134.07 | 133.17 | -0.90 | -0.67 | 1113377 | 14.83 | 2026-05-25 15:48:14 | ||
| Refex Industries Ltd. | REFEX | 285 | 288.6 | 280.55 | 279.05 | 284.15 | 5.10 | 1.83 | 1024579 | 29.11 | 924 | 118.9 | 2026-05-25 15:58:18 |
| Relaxo Footwears Ltd. | RELAXO | 296 | 302.9 | 294.9 | 294.4 | 298.75 | 4.35 | 1.48 | 60232 | 1.80 | 1107 | 236.5 | 2026-05-25 15:59:38 |
| Reliance Industries Ltd. | RELIANCE | 1366.8 | 1371.1 | 1357 | 1354.5 | 1367 | 12.50 | 0.92 | 6750071 | 922.73 | 3217.6 | 1114.85 | 2026-05-25 15:59:51 |
| Reliance Infrastructure Ltd. | RELINFRA | 64.08 | 64.08 | 64.08 | 67.45 | 64.08 | -3.37 | -5.00 | 455343 | 2.92 | 423.4 | 64.08 | 2026-05-25 15:59:47 |
| Reliance Power Ltd. | RPOWER | 27.39 | 27.58 | 26.6 | 27.08 | 26.73 | -0.35 | -1.29 | 33773650 | 90.28 | 76.49 | 9.05 | 2026-05-25 15:59:54 |
| Religare Enterprises Ltd. | RELIGARE | 243 | 246.3 | 235.54 | 240.32 | 236.6 | -3.72 | -1.55 | 951153 | 22.50 | 320 | 123.5 | 2026-05-25 15:55:39 |
| Responsive Industries Ltd. | RESPONIND | 168.45 | 175.93 | 167.2 | 165.85 | 174.5 | 8.65 | 5.22 | 176826 | 3.09 | 364.95 | 100.95 | 2026-05-25 15:48:41 |
| Restaurant Brands Asia Ltd. | RBA | 68.2 | 68.46 | 67.7 | 67.7 | 68.06 | 0.36 | 0.53 | 1004381 | 6.84 | 137.8 | 57.15 | 2026-05-25 16:03:51 |
| RHI Magnesita India Ltd. | RHIM | 395.05 | 409.2 | 394.55 | 394.25 | 403.15 | 8.90 | 2.26 | 182906 | 7.37 | 892.9 | 323.05 | 2026-05-25 15:59:51 |
| Rites Ltd. | RITES | 204.88 | 208.9 | 204.8 | 203.95 | 207.3 | 3.35 | 1.64 | 528104 | 10.95 | 825.95 | 175 | 2026-05-25 16:03:51 |
| Rossari Biotech Ltd. | ROSSARI | 525.1 | 547 | 520.6 | 524 | 538.45 | 14.45 | 2.76 | 226145 | 12.18 | 1052.85 | 375 | 2026-05-25 15:59:56 |
| Route Mobile Ltd. | ROUTE | 515.05 | 524.05 | 511.45 | 511.35 | 516.55 | 5.20 | 1.02 | 170225 | 8.79 | 1942.45 | 410.7 | 2026-05-25 15:59:36 |
| RR Kabel Ltd. | RRKABEL | 1979 | 2007.9 | 1955.1 | 1947.6 | 1989.1 | 41.50 | 2.13 | 730185 | 145.24 | 2026-05-25 15:59:00 | ||
| Safari Industries (India) Ltd. | SAFARI | 1539 | 1543.4 | 1499.3 | 1527 | 1515.3 | -11.70 | -0.77 | 63205 | 9.58 | 4540 | 1112.35 | 2026-05-25 15:55:50 |
| Sagar Cements Ltd. | SAGCEM | 184.46 | 184.46 | 181.35 | 181.26 | 182.48 | 1.22 | 0.67 | 41548 | 0.76 | 299.4 | 148.7 | 2026-05-25 15:51:48 |
| Sagility Ltd. | SAGILITY | 41.69 | 41.99 | 41.33 | 41.24 | 41.8 | 0.56 | 1.36 | 8218373 | 34.35 | 2026-05-25 15:59:15 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1116.9 | 1184.8 | 1108.5 | 1113.8 | 1175.9 | 62.10 | 5.58 | 851643 | 100.14 | 2026-05-25 15:55:05 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 104 | 104.93 | 102 | 103.19 | 102.66 | -0.53 | -0.51 | 682988 | 7.01 | 2026-05-25 15:59:48 | ||
| Samhi Hotels Ltd. | SAMHI | 152.77 | 164.4 | 152.61 | 150.08 | 162.51 | 12.43 | 8.28 | 3373524 | 54.82 | 2026-05-25 15:59:46 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 163.6 | 169.18 | 161.75 | 161.46 | 168.56 | 7.10 | 4.40 | 41737350 | 703.52 | 227.95 | 91.8 | 2026-05-25 15:59:43 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 137.5 | 138.75 | 135.11 | 136.18 | 135.91 | -0.27 | -0.20 | 15957403 | 216.88 | 216.99 | 61.8 | 2026-05-25 15:59:21 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 228 | 238.8 | 227.43 | 225.66 | 232.42 | 6.76 | 3.00 | 1868953 | 43.44 | 2026-05-25 15:59:31 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 357.8 | 380 | 356.1 | 354.85 | 378.6 | 23.75 | 6.69 | 915210 | 34.65 | 1494.95 | 206 | 2026-05-25 15:59:59 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4726.5 | 4740.5 | 4580 | 4735.1 | 4609.6 | -125.50 | -2.65 | 7006 | 3.23 | 2026-05-25 15:58:19 | ||
| Sanofi India Ltd. | SANOFI | 3180 | 3199.5 | 3151.6 | 3163.2 | 3181.9 | 18.70 | 0.59 | 51527 | 16.40 | 10524.95 | 3151.6 | 2026-05-25 16:03:51 |
| Sansera Engineering Ltd. | SANSERA | 2870 | 2943.9 | 2859.3 | 2853.8 | 2905.2 | 51.40 | 1.80 | 332408 | 96.57 | 2950 | 673.05 | 2026-05-25 15:59:35 |
| Sapphire Foods India Ltd. | SAPPHIRE | 182.09 | 186.35 | 180.5 | 180.52 | 184.92 | 4.40 | 2.44 | 279748 | 5.17 | 1817.2 | 139.91 | 2026-05-25 15:51:08 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 572 | 578.8 | 539 | 568.35 | 543.9 | -24.45 | -4.30 | 1460033 | 79.41 | 624 | 79.6 | 2026-05-25 16:03:51 |
| Saregama India Ltd. | SAREGAMA | 407.5 | 407.5 | 395.1 | 402.3 | 397.6 | -4.70 | -1.17 | 899266 | 35.75 | 688.9 | 303.25 | 2026-05-25 15:59:40 |
| SBFC Finance Ltd. | SBFC | 92.9 | 94.5 | 91.62 | 91.17 | 93.21 | 2.04 | 2.24 | 780968 | 7.28 | 2026-05-25 15:59:42 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 624.4 | 631.8 | 623.2 | 620.2 | 630.3 | 10.10 | 1.63 | 517158 | 32.60 | 1028.65 | 612.1 | 2026-05-25 16:03:51 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1881.5 | 1905 | 1879.8 | 1870.7 | 1901.9 | 31.20 | 1.67 | 445135 | 84.66 | 2132 | 1054 | 2026-05-25 15:58:57 |
| Schaeffler India Ltd. | SCHAEFFLER | 4100 | 4135.6 | 4066.6 | 4072.1 | 4102.7 | 30.60 | 0.75 | 32247 | 13.23 | 4951 | 2555.55 | 2026-05-25 15:51:50 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1328 | 1372.9 | 1317.7 | 1307.6 | 1364.7 | 57.10 | 4.37 | 339190 | 46.29 | 1372.9 | 116.2 | 2026-05-25 15:57:44 |
| Senco Gold Ltd. | SENCO | 352.4 | 361.6 | 350.05 | 347.95 | 353.8 | 5.85 | 1.68 | 1069888 | 37.85 | 1544 | 227.4 | 2026-05-25 16:03:51 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 508.25 | 515.45 | 508.25 | 505 | 511.15 | 6.15 | 1.22 | 454755 | 23.24 | 5124.8 | 381 | 2026-05-25 15:59:03 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 854.95 | 874.5 | 831.8 | 853.1 | 844.8 | -8.30 | -0.97 | 191501 | 16.18 | 2952.1 | 550.4 | 2026-05-25 15:55:33 |
| Share India Securities Ltd. | SHAREINDIA | 144.12 | 144.12 | 139.41 | 141.57 | 139.98 | -1.59 | -1.12 | 473637 | 6.63 | 2026.4 | 115.36 | 2026-05-25 15:57:48 |
| Sheela Foam Ltd. | SFL | 645 | 655 | 630.9 | 638.5 | 635.05 | -3.45 | -0.54 | 382350 | 24.28 | 1711.5 | 456.8 | 2026-05-25 16:03:51 |
| Shilpa Medicare Ltd. | SHILPAMED | 500 | 529.8 | 495.9 | 490.25 | 512.15 | 21.90 | 4.47 | 4464797 | 228.66 | 1000 | 222.6 | 2026-05-25 15:59:40 |
| Shipping Corporation Of India Ltd. | SCI | 318.65 | 321.55 | 300.35 | 316.3 | 302.75 | -13.55 | -4.28 | 10236255 | 309.90 | 384.2 | 79.2 | 2026-05-25 15:59:45 |
| Shivalik Bimetal Controls Ltd. | SBCL | 686.5 | 721.2 | 686 | 677.95 | 697.75 | 19.80 | 2.92 | 657114 | 45.85 | 750 | 319.933333333333 | 2026-05-25 15:58:16 |
| Shoppers Stop Ltd. | SHOPERSTOP | 331.8 | 342.5 | 329 | 330.15 | 337.3 | 7.15 | 2.17 | 47196 | 1.59 | 943.4 | 275.95 | 2026-05-25 15:46:48 |
| Shree Cement Ltd. | SHREECEM | 24950 | 25425 | 24870 | 24785 | 25355 | 570.00 | 2.30 | 11177 | 28.34 | 32490 | 20150 | 2026-05-25 15:44:30 |
| Shree Renuka Sugars Ltd. | RENUKA | 24 | 24.14 | 23.55 | 23.85 | 23.66 | -0.19 | -0.80 | 4483781 | 10.61 | 68.75 | 22.85 | 2026-05-25 15:59:38 |
| Shriram Finance Ltd. | SHRIRAMFIN | 956.95 | 970.5 | 956.9 | 941 | 961.95 | 20.95 | 2.23 | 6256205 | 601.82 | 3652.25 | 493.35 | 2026-05-25 15:59:25 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 958.9 | 978 | 939 | 947.8 | 962.05 | 14.25 | 1.50 | 1201943 | 115.63 | 1001 | 254.55 | 2026-05-25 15:58:23 |
| Siemens Energy India Ltd. | ENRIN | 3534 | 3640 | 3425 | 3508.3 | 3559.6 | 51.30 | 1.46 | 519128 | 184.79 | 2026-05-25 15:56:40 | ||
| Siemens Ltd. | SIEMENS | 3836.4 | 3878.5 | 3658 | 3811.7 | 3667.5 | -144.20 | -3.78 | 471211 | 172.82 | 8129.9 | 2450 | 2026-05-25 15:59:12 |
| Signatureglobal (India) Ltd. | SIGNATURE | 824.4 | 843.05 | 810.1 | 820.1 | 813.65 | -6.45 | -0.79 | 278313 | 22.64 | 2026-05-25 15:59:21 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 27.19 | 27.65 | 26.71 | 27.04 | 26.81 | -0.23 | -0.85 | 10008235 | 26.83 | 45.15 | 13 | 2026-05-25 15:58:22 |
| SJVN Ltd. | SJVN | 73.98 | 74.75 | 73.76 | 73.09 | 74.27 | 1.18 | 1.61 | 1836904 | 13.64 | 170.5 | 27.9 | 2026-05-25 15:59:19 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2099 | 2112.2 | 2068.1 | 2079 | 2085.1 | 6.10 | 0.29 | 12150 | 2.53 | 2026-05-25 15:46:09 | ||
| SKF India Ltd. | SKFINDIA | 1697 | 1723 | 1675.7 | 1694.7 | 1679.4 | -15.30 | -0.90 | 9665 | 1.62 | 7350 | 1404 | 2026-05-25 15:59:35 |
| Skipper Ltd. | SKIPPER | 463.05 | 487.7 | 456 | 460.05 | 480.35 | 20.30 | 4.41 | 945415 | 45.41 | 665 | 54.5 | 2026-05-25 15:59:44 |
| Sobha Ltd. | SOBHA | 1382.7 | 1402 | 1382.7 | 1376.9 | 1395.2 | 18.30 | 1.33 | 35197 | 4.91 | 2220 | 412.1 | 2026-05-25 15:55:28 |
| Solar Industries India Ltd. | SOLARINDS | 18378 | 18475 | 18011 | 18132 | 18377 | 245.00 | 1.35 | 105453 | 193.79 | 18699 | 3110 | 2026-05-25 15:58:49 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 599 | 603.55 | 592.7 | 593.75 | 594.65 | 0.90 | 0.15 | 711240 | 42.29 | 768.65 | 380 | 2026-05-25 15:57:40 |
| Sonata Software Ltd. | SONATSOFTW | 269.05 | 278.4 | 267.15 | 267.9 | 274.1 | 6.20 | 2.31 | 775257 | 21.25 | 1382.4 | 207.15 | 2026-05-25 15:58:36 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 259.6 | 263.5 | 255.32 | 258.09 | 261.35 | 3.26 | 1.26 | 301866 | 7.89 | 1243.2 | 181.1 | 2026-05-25 15:59:32 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3270.6 | 3329.9 | 3225 | 3253.6 | 3238.7 | -14.90 | -0.46 | 52382 | 16.96 | 3764.9 | 353.5 | 2026-05-25 15:54:34 |
| SRF Ltd. | SRF | 2661 | 2724 | 2655.4 | 2639.4 | 2711 | 71.60 | 2.71 | 170564 | 46.24 | 3325 | 2040 | 2026-05-25 15:59:25 |
| Star Cement Ltd. | STARCEMENT | 228.3 | 228.7 | 213.75 | 220.99 | 218.1 | -2.89 | -1.31 | 773673 | 16.87 | 308.95 | 91 | 2026-05-25 15:59:43 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 522.85 | 531.5 | 518.75 | 522.85 | 525.65 | 2.80 | 0.54 | 1016073 | 53.41 | 780 | 327.3 | 2026-05-25 16:03:51 |
| State Bank Of India | SBIN | 959.9 | 972.5 | 957.5 | 949.2 | 969.6 | 20.40 | 2.15 | 10934747 | 1060.23 | 1234.7 | 499.35 | 2026-05-25 15:59:53 |
| Steel Authority Of India Ltd. | SAIL | 202.4 | 203.32 | 196.11 | 201.21 | 198.32 | -2.89 | -1.44 | 22355175 | 443.35 | 209.7 | 73.2 | 2026-05-25 16:03:51 |
| Steel Strips Wheels Ltd. | SSWL | 212 | 216 | 209.5 | 209.27 | 210.88 | 1.61 | 0.77 | 743310 | 15.67 | 299 | 128.25 | 2026-05-25 15:53:54 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 199.68 | 201.76 | 196.35 | 198.04 | 197.05 | -0.99 | -0.50 | 1363428 | 26.87 | 828 | 148 | 2026-05-25 15:59:51 |
| Sterlite Technologies Ltd. | STLTECH | 463.2 | 463.2 | 463.2 | 441.15 | 463.2 | 22.05 | 5.00 | 142924 | 6.62 | 463.2 | 58.86 | 2026-05-25 15:59:22 |
| Strides Pharma Science Ltd. | STAR | 1144 | 1195 | 1144 | 1153.2 | 1188.1 | 34.90 | 3.03 | 259473 | 30.83 | 1675 | 268.15 | 2026-05-25 15:58:32 |
| Stylam Industries Ltd. | STYLAMIND | 2789.9 | 2929 | 2788.1 | 2758.6 | 2853.8 | 95.20 | 3.45 | 56152 | 16.02 | 2929 | 945 | 2026-05-25 15:53:27 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2219.2 | 2280 | 2198 | 2223.8 | 2272.4 | 48.60 | 2.19 | 22260 | 5.06 | 3498 | 696.1 | 2026-05-25 15:56:53 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 1020.8 | 1050 | 990.05 | 1013 | 1043.95 | 30.95 | 3.06 | 324144 | 33.84 | 1603 | 341 | 2026-05-25 15:59:56 |
| Sula Vineyards Ltd. | SULA | 162.5 | 162.5 | 159.03 | 159.79 | 159.9 | 0.11 | 0.07 | 220834 | 3.53 | 699 | 138.6 | 2026-05-25 15:53:48 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 472.95 | 482.4 | 466.9 | 469.2 | 478.65 | 9.45 | 2.01 | 749447 | 35.87 | 665 | 341.8 | 2026-05-25 15:58:04 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 214 | 239.4 | 212 | 209.77 | 232.99 | 23.22 | 11.07 | 60716079 | 1414.62 | 472.8 | 108 | 2026-05-25 15:59:46 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1840 | 1849 | 1825 | 1844.6 | 1840.6 | -4.00 | -0.22 | 3049028 | 561.20 | 1960.35 | 856.8 | 2026-05-25 15:59:41 |
| Sun TV Network Ltd. | SUNTV | 490.7 | 507.9 | 480.9 | 486.7 | 494.3 | 7.60 | 1.56 | 2013938 | 99.55 | 921 | 393.8 | 2026-05-25 15:56:15 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4523 | 4533.9 | 4363.7 | 4493.5 | 4385.2 | -108.30 | -2.41 | 112023 | 49.12 | 5642 | 1976.25 | 2026-05-25 15:57:51 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1344.9 | 1380 | 1327 | 1338.3 | 1372.7 | 34.40 | 2.57 | 12965 | 1.78 | 2026-05-25 15:44:14 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 852.05 | 871 | 849.55 | 852.05 | 857.95 | 5.90 | 0.69 | 54606 | 4.68 | 1505.95 | 730.1 | 2026-05-25 15:56:25 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 384.8 | 391.5 | 378.4 | 377.25 | 388.45 | 11.20 | 2.97 | 450894 | 17.51 | 428 | 79.25 | 2026-05-25 15:55:06 |
| Sunteck Realty Ltd. | SUNTECK | 292.95 | 312.6 | 290.7 | 288.2 | 303.65 | 15.45 | 5.36 | 805256 | 24.45 | 699 | 270.75 | 2026-05-25 15:57:55 |
| Suprajit Engineering Ltd. | SUPRAJIT | 442.2 | 447.65 | 437 | 437.65 | 444.95 | 7.30 | 1.67 | 168752 | 7.51 | 639.6 | 317.25 | 2026-05-25 15:59:03 |
| Supreme Industries Ltd. | SUPREMEIND | 3565.3 | 3637.9 | 3564.6 | 3556 | 3612.9 | 56.90 | 1.60 | 84056 | 30.37 | 6460 | 1820 | 2026-05-25 15:54:55 |
| Supreme Petrochem Ltd. | SPLPETRO | 690 | 703.95 | 679 | 691.9 | 680.9 | -11.00 | -1.59 | 51131 | 3.48 | 979 | 337.5 | 2026-05-25 15:59:17 |
| Supriya Lifescience Ltd. | SUPRIYA | 775.8 | 787 | 762.15 | 774.1 | 766.15 | -7.95 | -1.03 | 187797 | 14.39 | 842 | 170.15 | 2026-05-25 15:55:51 |
| Surya Roshni Ltd. | SURYAROSNI | 248.85 | 248.85 | 213 | 245.75 | 217.05 | -28.70 | -11.68 | 5044224 | 109.48 | 1154 | 187.35 | 2026-05-25 15:59:59 |
| Suzlon Energy Ltd. | SUZLON | 54.75 | 54.9 | 53.1 | 53.75 | 53.99 | 0.24 | 0.45 | 132667695 | 716.27 | 86.04 | 6.6 | 2026-05-25 16:03:50 |
| Swan Corp Ltd. | SWANCORP | 320.95 | 326.9 | 320 | 317.85 | 322.95 | 5.10 | 1.60 | 479847 | 15.50 | 809.8 | 192.65 | 2026-05-25 15:56:33 |
| Swiggy Ltd. | SWIGGY | 250 | 254.85 | 249.3 | 249.95 | 250.05 | 0.10 | 0.04 | 9910182 | 247.80 | 2026-05-25 15:54:27 | ||
| Symphony Ltd. | SYMPHONY | 718.95 | 731.45 | 712.5 | 710.95 | 721.95 | 11.00 | 1.55 | 83307 | 6.01 | 1880.95 | 685 | 2026-05-25 15:54:20 |
| Syngene International Ltd. | SYNGENE | 467 | 472 | 458.45 | 461.85 | 462.4 | 0.55 | 0.12 | 878441 | 40.62 | 960.6 | 380 | 2026-05-25 15:57:40 |
| Syrma SGS Technology Ltd. | SYRMA | 1049.95 | 1080 | 1036.15 | 1038.85 | 1057.25 | 18.40 | 1.77 | 1019492 | 107.79 | 1188 | 248.1 | 2026-05-25 15:59:13 |
| Tamilnad Mercantile Bank Ltd. | TMB | 685.55 | 692.2 | 681.4 | 682.75 | 684.25 | 1.50 | 0.22 | 79651 | 5.45 | 770 | 399 | 2026-05-25 15:56:18 |
| Tanla Platforms Ltd. | TANLA | 520 | 531.85 | 517.8 | 518.6 | 521.2 | 2.60 | 0.50 | 298342 | 15.55 | 1317.95 | 365.9 | 2026-05-25 15:57:09 |
| TARC Ltd. | TARC | 132 | 136.44 | 131 | 130.61 | 133.39 | 2.78 | 2.13 | 491121 | 6.55 | 269.95 | 33.55 | 2026-05-25 15:45:38 |
| Tarsons Products Ltd. | TARSONS | 217.7 | 257.5 | 211.35 | 218.71 | 214.7 | -4.01 | -1.83 | 1896826 | 40.72 | 914.45 | 164.45 | 2026-05-25 15:54:26 |
| Tata Chemicals Ltd. | TATACHEM | 755.55 | 788 | 750.8 | 750.2 | 765.95 | 15.75 | 2.10 | 1726265 | 132.22 | 1247.35 | 580.3 | 2026-05-25 15:59:21 |
| Tata Communications Ltd. | TATACOMM | 1964 | 1984.3 | 1911.5 | 1964 | 1936 | -28.00 | -1.43 | 824325 | 159.59 | 2175 | 1070.35 | 2026-05-25 15:58:06 |
| Tata Consultancy Services Ltd. | TCS | 2325 | 2326.1 | 2293 | 2317.3 | 2308.2 | -9.10 | -0.39 | 3298364 | 761.33 | 4592.25 | 2206.4 | 2026-05-25 15:59:37 |
| Tata Consumer Products Ltd. | TATACONSUM | 1191 | 1198.6 | 1181.5 | 1191.8 | 1187.2 | -4.60 | -0.39 | 1811755 | 215.09 | 1282.7 | 686.6 | 2026-05-25 15:59:24 |
| Tata Elxsi Ltd. | TATAELXSI | 4355.1 | 4394 | 4300 | 4311.1 | 4327.2 | 16.10 | 0.37 | 287410 | 124.37 | 10760 | 3945 | 2026-05-25 15:59:24 |
| Tata Investment Corporation Ltd. | TATAINVEST | 670.05 | 687.5 | 670.05 | 668.7 | 678.7 | 10.00 | 1.50 | 377106 | 25.59 | 11847 | 538.85 | 2026-05-25 16:03:51 |
| Tata Motors Ltd. | TMCV | 386 | 399.35 | 386 | 382.95 | 395.65 | 12.70 | 3.32 | 11762656 | 465.39 | 2026-05-25 15:59:25 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 366.15 | 374.3 | 366.15 | 363.35 | 373.25 | 9.90 | 2.72 | 10356089 | 386.54 | 1179 | 294.3 | 2026-05-25 16:03:51 |
| Tata Power Company Ltd. | TATAPOWER | 411.25 | 415.1 | 409.4 | 408.9 | 413.55 | 4.65 | 1.14 | 3635798 | 150.36 | 494.85 | 182.35 | 2026-05-25 15:59:43 |
| Tata Steel Ltd. | TATASTEEL | 211.3 | 211.75 | 209.44 | 209.19 | 210.22 | 1.03 | 0.49 | 23090495 | 485.41 | 224.4 | 95 | 2026-05-25 15:59:05 |
| Tata Technologies Ltd. | TATATECH | 674.95 | 678.15 | 664.1 | 671.35 | 677.3 | 5.95 | 0.89 | 824834 | 55.87 | 2026-05-25 15:59:13 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.45 | 43.2 | 42.45 | 42.19 | 42.86 | 0.67 | 1.59 | 1472079 | 6.31 | 149 | 31.22 | 2026-05-25 16:03:51 |
| TD Power Systems Ltd. | TDPOWERSYS | 1310 | 1329 | 1281.7 | 1295 | 1301.8 | 6.80 | 0.53 | 924721 | 120.38 | 1361 | 95.85 | 2026-05-25 15:59:19 |
| TeamLease Services Ltd. | TEAMLEASE | 1395 | 1399 | 1381.5 | 1382.2 | 1394.4 | 12.20 | 0.88 | 16751 | 2.34 | 3700 | 1065.2 | 2026-05-25 15:56:05 |
| Tech Mahindra Ltd. | TECHM | 1429.4 | 1445 | 1421.2 | 1422.2 | 1435.5 | 13.30 | 0.94 | 887430 | 127.39 | 1854 | 981.05 | 2026-05-25 15:57:30 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1354 | 1383.9 | 1325 | 1334.5 | 1373 | 38.50 | 2.88 | 559901 | 76.87 | 1822 | 254 | 2026-05-25 15:58:29 |
| Tega Industries Ltd. | TEGA | 1605 | 1635 | 1597.4 | 1603 | 1609.8 | 6.80 | 0.42 | 25727 | 4.14 | 2328.9 | 466.55 | 2026-05-25 15:52:17 |
| Tejas Networks Ltd. | TEJASNET | 474.8 | 487.55 | 469.55 | 468.15 | 473.95 | 5.80 | 1.24 | 3566345 | 169.03 | 1495 | 294 | 2026-05-25 15:59:50 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 110.5 | 115.1 | 109 | 108.21 | 113.28 | 5.07 | 4.69 | 6442771 | 72.98 | 296.49 | 40.6 | 2026-05-25 15:58:21 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3843.9 | 3898 | 3777 | 3817.3 | 3824.2 | 6.90 | 0.18 | 74875 | 28.63 | 4373 | 470.3 | 2026-05-25 15:58:41 |
| The Anup Engineering Ltd. | ANUP | 1970.1 | 2048.6 | 1965.6 | 1977.6 | 1977.7 | 0.10 | 0.01 | 26720 | 5.28 | 3859.4 | 798.1 | 2026-05-25 15:50:50 |
| The Federal Bank Ltd. | FEDERALBNK | 289 | 292.5 | 286.8 | 287.2 | 289.25 | 2.05 | 0.71 | 9346757 | 270.35 | 302 | 105.2 | 2026-05-25 15:56:04 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 881 | 895 | 876.25 | 879.25 | 883.05 | 3.80 | 0.43 | 127711 | 11.28 | 1187 | 104 | 2026-05-25 15:59:41 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1685 | 1708 | 1630.6 | 1666.1 | 1648.6 | -17.50 | -1.05 | 953112 | 157.13 | 1798 | 478.65 | 2026-05-25 15:59:20 |
| The India Cements Ltd. | INDIACEM | 401.5 | 409.65 | 399.1 | 400.8 | 403.5 | 2.70 | 0.67 | 144492 | 5.83 | 485.8 | 167.2 | 2026-05-25 15:54:20 |
| The Indian Hotels Company Ltd. | INDHOTEL | 654.25 | 666.45 | 654.25 | 650.25 | 663.55 | 13.30 | 2.05 | 1738393 | 115.35 | 894.9 | 263.35 | 2026-05-25 15:57:40 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 141 | 142.77 | 139.84 | 140.03 | 140.78 | 0.75 | 0.54 | 2776408 | 39.09 | 152.5 | 26.7 | 2026-05-25 15:59:21 |
| The Karnataka Bank Ltd. | KTKBANK | 264.8 | 267 | 262.2 | 264.5 | 264.25 | -0.25 | -0.09 | 1643721 | 43.44 | 285 | 70.8 | 2026-05-25 15:59:54 |
| The New India Assurance Company Ltd. | NIACL | 165 | 168.5 | 164.23 | 164.64 | 166.2 | 1.56 | 0.95 | 841058 | 13.98 | 324.7 | 82.5 | 2026-05-25 15:58:09 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4058.7 | 4130 | 4058.6 | 4058.7 | 4078.6 | 19.90 | 0.49 | 5031 | 2.05 | 9721.05 | 2295 | 2026-05-25 15:56:30 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1798 | 1816.3 | 1782.9 | 1790.3 | 1809.6 | 19.30 | 1.08 | 262431 | 47.49 | 4137 | 1186.4 | 2026-05-25 15:55:21 |
| The Ramco Cements Ltd. | RAMCOCEM | 929 | 949 | 902.15 | 914.55 | 906.45 | -8.10 | -0.89 | 386591 | 35.04 | 1214.5 | 634.05 | 2026-05-25 15:59:09 |
| The South Indian Bank Ltd. | SOUTHBANK | 40.8 | 41.36 | 40.8 | 40.72 | 41 | 0.28 | 0.69 | 7360002 | 30.18 | 46.84 | 7.8 | 2026-05-25 16:03:51 |
| Thermax Ltd. | THERMAX | 4454.6 | 4476.9 | 4405.1 | 4454.6 | 4435.7 | -18.90 | -0.42 | 104492 | 46.35 | 5839.95 | 1830.65 | 2026-05-25 15:57:17 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 212 | 214.5 | 209.21 | 208.5 | 210.95 | 2.45 | 1.18 | 129293 | 2.73 | 394.95 | 158 | 2026-05-25 15:57:47 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 92.8 | 95.68 | 92.26 | 91.74 | 93.17 | 1.43 | 1.56 | 1188982 | 11.08 | 264 | 52.1 | 2026-05-25 15:53:57 |
| Tilaknagar Industries Ltd. | TI | 435 | 445.35 | 435 | 435.35 | 440.9 | 5.55 | 1.27 | 217345 | 9.58 | 549.7 | 72 | 2026-05-25 15:59:57 |
| Time Technoplast Ltd. | TIMETECHNO | 175 | 180.43 | 175 | 174.36 | 178.07 | 3.71 | 2.13 | 3817182 | 67.97 | 513.55 | 69.4 | 2026-05-25 15:54:20 |
| Timken India Ltd. | TIMKEN | 3750.2 | 3775 | 3608.4 | 3750.2 | 3621.2 | -129.00 | -3.44 | 165147 | 59.80 | 4817.9 | 2202 | 2026-05-25 15:59:46 |
| Tips Music Ltd. | TIPSMUSIC | 691.1 | 692 | 640 | 681.05 | 642.85 | -38.20 | -5.61 | 441680 | 28.39 | 950 | 139.065 | 2026-05-25 15:59:48 |
| Titagarh Rail Systems Ltd. | TITAGARH | 770.95 | 840 | 767 | 757.3 | 832.1 | 74.80 | 9.88 | 8038325 | 668.87 | 1896.95 | 128 | 2026-05-25 15:59:57 |
| Titan Company Ltd. | TITAN | 4120.1 | 4170 | 4110.4 | 4079.8 | 4159.2 | 79.40 | 1.95 | 606086 | 252.08 | 4605 | 2269.6 | 2026-05-25 15:59:34 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4525 | 4712.9 | 4510 | 4486.2 | 4572.6 | 86.40 | 1.93 | 1007365 | 460.63 | 4712.9 | 1445.55 | 2026-05-25 15:59:13 |
| Torrent Power Ltd. | TORNTPOWER | 1501 | 1509 | 1468 | 1498.5 | 1474.6 | -23.90 | -1.59 | 598235 | 88.22 | 2037 | 430.85 | 2026-05-25 15:59:21 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 315 | 318.4 | 312 | 310.6 | 314 | 3.40 | 1.09 | 1923356 | 60.39 | 1278 | 32.45 | 2026-05-25 15:59:47 |
| Trent Ltd. | TRENT | 4341 | 4362 | 4290 | 4296.5 | 4300 | 3.50 | 0.08 | 584516 | 251.34 | 8345 | 1155 | 2026-05-25 15:59:43 |
| Trident Ltd. | TRIDENT | 24.4 | 24.85 | 24.36 | 24.4 | 24.58 | 0.18 | 0.74 | 4635006 | 11.39 | 52.9 | 21.98 | 2026-05-25 15:59:45 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 380.4 | 380.9 | 371.1 | 376.65 | 377.35 | 0.70 | 0.19 | 352236 | 13.29 | 536 | 217.6 | 2026-05-25 15:59:11 |
| Triveni Turbine Ltd. | TRITURBINE | 706.95 | 714.9 | 687.6 | 706.95 | 692.75 | -14.20 | -2.01 | 1691050 | 117.15 | 885 | 188.1 | 2026-05-25 15:59:41 |
| TSF Investments Ltd. | TSFINV | 412.8 | 417.55 | 410.75 | 412.2 | 413.35 | 1.15 | 0.28 | 47780 | 1.97 | 701.5 | 74 | 2026-05-25 15:53:35 |
| TTK Prestige Ltd. | TTKPRESTIG | 527.5 | 534.8 | 520.5 | 538.9 | 523.2 | -15.70 | -2.91 | 151761 | 7.94 | 1049.9 | 423 | 2026-05-25 15:59:44 |
| Tube Investments of India Ltd. | TIINDIA | 3044 | 3100 | 3026.3 | 3011.3 | 3047.6 | 36.30 | 1.21 | 175370 | 53.45 | 4810.8 | 2034.05 | 2026-05-25 15:55:03 |
| TVS Holdings Ltd. | TVSHLTD | 13604 | 13699 | 13502 | 13497 | 13550 | 53.00 | 0.39 | 2767 | 3.75 | 16297 | 3701.2 | 2026-05-25 15:49:31 |
| TVS Motor Company Ltd. | TVSMOTOR | 3458 | 3501.7 | 3420 | 3417.5 | 3469.5 | 52.00 | 1.52 | 918345 | 318.62 | 3970 | 925 | 2026-05-25 16:03:51 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 125 | 125 | 119.49 | 121.57 | 120.81 | -0.76 | -0.63 | 523310 | 6.32 | 2026-05-25 15:57:09 | ||
| UCO Bank | UCOBANK | 24.91 | 25.62 | 24.91 | 24.74 | 25.54 | 0.80 | 3.23 | 5082494 | 12.98 | 70.65 | 11.3 | 2026-05-25 15:58:50 |
| Uflex Ltd. | UFLEX | 417 | 420.45 | 408.1 | 414.05 | 411.55 | -2.50 | -0.60 | 35728 | 1.47 | 859.8 | 325.1 | 2026-05-25 15:54:20 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 53.5 | 55.11 | 52 | 52.49 | 54.87 | 2.38 | 4.53 | 15455722 | 84.81 | 68 | 19.4 | 2026-05-25 15:59:12 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11690 | 11796 | 11614 | 11569 | 11726 | 157.00 | 1.36 | 229618 | 269.25 | 13110 | 6005 | 2026-05-25 15:55:29 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 946.9 | 976.9 | 942.1 | 936 | 951.8 | 15.80 | 1.69 | 66327 | 6.31 | 2026-05-25 15:44:17 | ||
| Union Bank Of India | UNIONBANK | 162 | 169.46 | 161.91 | 160.72 | 168.87 | 8.15 | 5.07 | 19110578 | 322.72 | 205.49 | 38.3 | 2026-05-25 16:03:50 |
| Uniparts India Ltd. | UNIPARTS | 574.4 | 574.4 | 553.75 | 563.45 | 559.5 | -3.95 | -0.70 | 161586 | 9.04 | 722.65 | 296.65 | 2026-05-25 15:52:28 |
| United Breweries Ltd. | UBL | 1320 | 1328.2 | 1317.4 | 1315.2 | 1323.5 | 8.30 | 0.63 | 310005 | 41.03 | 2299.7 | 1312.7 | 2026-05-25 15:57:43 |
| United Spirits Ltd. | UNITDSPR | 1290 | 1302 | 1279 | 1282.1 | 1284.1 | 2.00 | 0.16 | 739366 | 94.94 | 1700 | 730.55 | 2026-05-25 15:59:31 |
| UNO Minda Ltd. | UNOMINDA | 1100 | 1123.6 | 1099 | 1089.3 | 1118.5 | 29.20 | 2.68 | 1331136 | 148.89 | 1382 | 435 | 2026-05-25 15:59:59 |
| UPL Ltd. | UPL | 636.9 | 654.55 | 636.85 | 632 | 652.3 | 20.30 | 3.21 | 1467073 | 95.70 | 812.2 | 451.85 | 2026-05-25 15:58:40 |
| Usha Martin Ltd. | USHAMART | 468.05 | 479.85 | 468.05 | 465.7 | 473.9 | 8.20 | 1.76 | 389938 | 18.48 | 497.1 | 115.2 | 2026-05-25 15:50:34 |
| UTI Asset Management Company Ltd. | UTIAMC | 954 | 964 | 953.3 | 953.25 | 957.7 | 4.45 | 0.47 | 39414 | 3.77 | 1494.8 | 608 | 2026-05-25 15:55:56 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.44 | 13.5 | 13.34 | 13.21 | 13.42 | 0.21 | 1.59 | 2571963 | 3.45 | 68.3 | 10.12 | 2026-05-25 15:58:19 |
| V-Guard Industries Ltd. | VGUARD | 308 | 312.25 | 303.3 | 305.1 | 306.6 | 1.50 | 0.49 | 1081566 | 33.16 | 577.45 | 224.95 | 2026-05-25 15:58:49 |
| V-Mart Retail Ltd. | VMART | 642.95 | 662 | 642.95 | 641.25 | 658.8 | 17.55 | 2.74 | 157282 | 10.36 | 4520 | 457.9 | 2026-05-25 15:56:22 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4725 | 4792.5 | 4703 | 4716.5 | 4744.5 | 28.00 | 0.59 | 6589 | 3.13 | 6350 | 2027.95 | 2026-05-25 15:52:17 |
| VA Tech Wabag Ltd. | WABAG | 1468 | 1475 | 1442.1 | 1431.4 | 1452.8 | 21.40 | 1.50 | 347480 | 50.48 | 1944 | 241.85 | 2026-05-25 15:59:25 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 224.8 | 233 | 224 | 220.65 | 229.22 | 8.57 | 3.88 | 498552 | 11.43 | 542.4 | 174.13 | 2026-05-25 15:57:44 |
| Valor Estate Ltd. | DBREALTY | 118 | 120.94 | 116.34 | 115.19 | 120.94 | 5.75 | 4.99 | 660318 | 7.99 | 284.8 | 52.1 | 2026-05-25 15:58:53 |
| Vardhman Textiles Ltd. | VTL | 617.25 | 623 | 591.8 | 610.65 | 601.4 | -9.25 | -1.51 | 273602 | 16.45 | 647 | 270 | 2026-05-25 15:56:10 |
| Varroc Engineering Ltd. | VARROC | 565 | 583.7 | 565 | 561.95 | 581.85 | 19.90 | 3.54 | 117743 | 6.85 | 716.9 | 239.45 | 2026-05-25 15:59:06 |
| Varun Beverages Ltd. | VBL | 542.95 | 543.95 | 526.2 | 539.45 | 530.7 | -8.75 | -1.62 | 8578018 | 455.24 | 1702.8 | 381 | 2026-05-25 16:03:51 |
| Vedant Fashions Ltd. | MANYAVAR | 415.4 | 423 | 415.4 | 415.4 | 419.15 | 3.75 | 0.90 | 111497 | 4.67 | 1512 | 329.2 | 2026-05-25 15:59:11 |
| Vedanta Ltd. | VEDL | 333 | 335.4 | 330.5 | 329.95 | 332.5 | 2.55 | 0.77 | 11129217 | 370.05 | 795 | 208.1 | 2026-05-25 15:59:38 |
| Veedol Corporation Ltd. | VEEDOL | 1445 | 1445 | 1423.5 | 1423.4 | 1427.5 | 4.10 | 0.29 | 5141 | 0.73 | 2800 | 805.15 | 2026-05-25 15:46:48 |
| Venky'S (India) Ltd. | VENKEYS | 1505 | 1514.9 | 1497.6 | 1496.7 | 1507.7 | 11.00 | 0.73 | 28275 | 4.26 | 2559.95 | 1165 | 2026-05-25 15:55:38 |
| Ventive Hospitality Ltd. | VENTIVE | 619.75 | 631.45 | 605.55 | 619.75 | 627.65 | 7.90 | 1.27 | 57433 | 3.60 | 2026-05-25 15:45:33 | ||
| Vesuvius India Ltd. | VESUVIUS | 470.05 | 474.2 | 461.05 | 466.9 | 466.45 | -0.45 | -0.10 | 50868 | 2.37 | 6188 | 430.3 | 2026-05-25 15:55:13 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1240 | 1240 | 1212 | 1227.1 | 1220.4 | -6.70 | -0.55 | 146945 | 17.93 | 1379.3 | 342.85 | 2026-05-25 15:55:33 |
| VIP Industries Ltd. | VIPIND | 305.1 | 314 | 303.4 | 303.2 | 306.85 | 3.65 | 1.20 | 1064632 | 32.67 | 765 | 248.35 | 2026-05-25 15:56:18 |
| Vishal Mega Mart Ltd. | VMM | 122.89 | 122.91 | 119.78 | 121.66 | 121.05 | -0.61 | -0.50 | 7503994 | 90.84 | 2026-05-25 15:58:24 | ||
| Viyash Scientific Ltd. | VIYASH | 247.9 | 262 | 247.9 | 246.06 | 260.96 | 14.90 | 6.06 | 2405194 | 62.77 | 268.7 | 61.8 | 2026-05-25 15:59:43 |
| Vodafone Idea Ltd. | IDEA | 13.97 | 14.09 | 13.79 | 13.73 | 14.04 | 0.31 | 2.26 | 781993776 | 1097.92 | 19.18 | 5.7 | 2026-05-25 16:03:50 |
| Voltamp Transformers Ltd. | VOLTAMP | 9170 | 9339 | 9123 | 9134 | 9213 | 79.00 | 0.86 | 33828 | 31.17 | 14800 | 2381 | 2026-05-25 15:48:33 |
| Voltas Ltd. | VOLTAS | 1281 | 1295 | 1276.3 | 1268.1 | 1284 | 15.90 | 1.25 | 1052123 | 135.09 | 1944.9 | 737.2 | 2026-05-25 15:59:47 |
| VRL Logistics Ltd. | VRLLOG | 240.1 | 242.5 | 239.05 | 238.95 | 239.95 | 1.00 | 0.42 | 145624 | 3.49 | 772.5 | 225 | 2026-05-25 15:54:12 |
| Waaree Energies Ltd. | WAAREEENER | 3025 | 3028.3 | 2974.9 | 2997.5 | 2984.2 | -13.30 | -0.44 | 1277965 | 381.37 | 2026-05-25 16:03:51 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 968.4 | 986.3 | 963.5 | 957.1 | 977.8 | 20.70 | 2.16 | 194785 | 19.05 | 2026-05-25 15:58:17 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 109.4 | 113 | 109 | 107.89 | 111.11 | 3.22 | 2.98 | 3072565 | 34.14 | 1865 | 50.4 | 2026-05-25 15:59:21 |
| Welspun Corp Ltd. | WELCORP | 1284.9 | 1321.4 | 1284.9 | 1277.5 | 1297.6 | 20.10 | 1.57 | 461997 | 59.95 | 1377.4 | 177.65 | 2026-05-25 15:59:28 |
| Welspun Enterprises Ltd. | WELENT | 507.6 | 511.15 | 498 | 505.15 | 500.7 | -4.45 | -0.88 | 155145 | 7.77 | 654.85 | 107.25 | 2026-05-25 15:54:20 |
| Welspun Living Ltd. | WELSPUNLIV | 139.85 | 141.63 | 137.85 | 139.2 | 138.62 | -0.58 | -0.42 | 1291429 | 17.90 | 212.95 | 62 | 2026-05-25 15:57:15 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 481.15 | 500 | 480 | 479.65 | 497.85 | 18.20 | 3.79 | 95842 | 4.77 | 815 | 375 | 2026-05-25 15:54:20 |
| Westlife Foodworld Ltd | WESTLIFE | 476 | 476.7 | 463.55 | 471.35 | 467 | -4.35 | -0.92 | 30620 | 1.43 | 1024.95 | 398.4 | 2026-05-25 15:55:33 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 852.95 | 863 | 844.8 | 845.75 | 855.1 | 9.35 | 1.11 | 329005 | 28.13 | 2449.7 | 756.85 | 2026-05-25 15:57:35 |
| Wipro Ltd. | WIPRO | 207 | 209.55 | 204.06 | 203.11 | 206.84 | 3.73 | 1.84 | 72041558 | 1490.11 | 596 | 186.5 | 2026-05-25 16:03:50 |
| Wockhardt Ltd. | WOCKPHARMA | 1591.6 | 1645 | 1571 | 1575.4 | 1637.6 | 62.20 | 3.95 | 1556653 | 254.92 | 1868.8 | 145.15 | 2026-05-25 15:58:29 |
| Wonderla Holidays Ltd. | WONDERLA | 490.2 | 490.95 | 474.8 | 481.3 | 481.3 | 0.00 | 0.00 | 56210 | 2.71 | 1105.9 | 274 | 2026-05-25 15:47:58 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 875 | 889.9 | 792.85 | 862.15 | 820.55 | -41.60 | -4.83 | 2337583 | 191.81 | 889.9 | 306.1 | 2026-05-25 15:59:29 |
| Yes Bank Ltd. | YESBANK | 22.14 | 22.4 | 22.01 | 21.87 | 22.29 | 0.42 | 1.92 | 69502731 | 154.92 | 32.85 | 14.4 | 2026-05-25 15:59:58 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 82.93 | 84.75 | 82.38 | 82.13 | 82.68 | 0.55 | 0.67 | 8871000 | 73.35 | 292 | 68 | 2026-05-25 15:59:59 |
| Zen Technologies Ltd. | ZENTEC | 1619 | 1624 | 1593.2 | 1593.1 | 1608 | 14.90 | 0.94 | 265204 | 42.64 | 2627 | 175.15 | 2026-05-25 15:57:16 |
| Zensar Technologies Ltd. | ZENSARTECH | 493 | 496.8 | 491.75 | 488.8 | 493.05 | 4.25 | 0.87 | 196446 | 9.69 | 984.95 | 201.5 | 2026-05-25 15:57:36 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14983 | 15250 | 14857 | 14805 | 14993 | 188.00 | 1.27 | 14498 | 21.74 | 18250 | 8638.55 | 2026-05-25 15:45:15 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1049.8 | 1075 | 1041.5 | 1038.95 | 1072.95 | 34.00 | 3.27 | 2355182 | 252.70 | 1324.3 | 350.25 | 2026-05-25 15:59:25 |
| Zydus Wellness Ltd. | ZYDUSWELL | 496 | 498.2 | 484.55 | 490.4 | 486.25 | -4.15 | -0.85 | 220734 | 10.73 | 2623 | 367.55 | 2026-05-25 15:59:11 |