Select Exchange & Index:
NIFTYTOTALMCAP
13181.95
updated on: 17-Dec-2025 [16:14]
Advances - 219 |
Declines - 583 |
Unchanged - 2
Overview
| Open | 13241.10 | Prev. Close | 13226.30 |
|---|---|---|---|
| Day High | 13261.80 | 52 Week High | 13500.30 |
| Day Low | 13156.50 | 52 Week Low | 10954.70 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Acme Solar Holdings Ltd. | 230.92 | 235.01 | 4.09 | 1.77 |
| Aditya Birla Fashion and Retail Ltd. | 74.16 | 76.38 | 2.22 | 2.99 |
| Aditya Birla Lifestyle Brands Ltd. | 126.9 | 127.23 | 0.33 | 0.26 |
| Aditya Birla Real Estate Ltd. | 1700.4 | 1746.3 | 45.90 | 2.70 |
| Aditya Birla Sun Life AMC Ltd. | 769.75 | 772.85 | 3.10 | 0.40 |
| Ahluwalia Contracts (India) Ltd. | 952.45 | 958.75 | 6.30 | 0.66 |
| AIA Engineering Ltd. | 3763.9 | 3816 | 52.10 | 1.38 |
| Ajanta Pharma Ltd. | 2596.2 | 2600.3 | 4.10 | 0.16 |
| Amara Raja Energy & Mobility Ltd. | 921.65 | 925.15 | 3.50 | 0.38 |
| Anupam Rasayan India Ltd. | 1320.5 | 1323.6 | 3.10 | 0.23 |
| Apeejay Surrendra Park Hotels Ltd. | 132.01 | 133.21 | 1.20 | 0.91 |
| APL Apollo Tubes Ltd. | 1732.9 | 1764.5 | 31.60 | 1.82 |
| Asahi India Glass Ltd. | 990.5 | 993.7 | 3.20 | 0.32 |
| ASK Automotive Ltd. | 464.6 | 470.7 | 6.10 | 1.31 |
| Aster DM Healthcare Ltd. | 605.55 | 608.45 | 2.90 | 0.48 |
| Astra Microwave Products Ltd. | 886.55 | 891.85 | 5.30 | 0.60 |
| Atul Ltd. | 5759.5 | 5876 | 116.50 | 2.02 |
| AU Small Finance Bank Ltd. | 980.6 | 990.3 | 9.70 | 0.99 |
| Aurobindo Pharma Ltd. | 1178.1 | 1193 | 14.90 | 1.26 |
| Avanti Feeds Ltd. | 827.95 | 854.15 | 26.20 | 3.16 |
| Axis Bank Ltd. | 1219.6 | 1224.7 | 5.10 | 0.42 |
| Bajaj Finance Ltd. | 998.4 | 999.6 | 1.20 | 0.12 |
| Bajaj Holdings & Investment Ltd. | 11068 | 11072 | 4.00 | 0.04 |
| Balkrishna Industries Ltd. | 2377.1 | 2396.6 | 19.50 | 0.82 |
| Bank Of Baroda | 282.85 | 287.6 | 4.75 | 1.68 |
| Bank Of India | 139.38 | 141.96 | 2.58 | 1.85 |
| Bank Of Maharashtra | 56.52 | 56.74 | 0.22 | 0.39 |
| Bharat Petroleum Corporation Ltd. | 368.15 | 368.35 | 0.20 | 0.05 |
| Bharti Airtel Ltd. | 2102 | 2108 | 6.00 | 0.29 |
| Biocon Ltd. | 384.9 | 386.1 | 1.20 | 0.31 |
| Birlasoft Ltd. | 426.1 | 431.85 | 5.75 | 1.35 |
| Blue Star Ltd. | 1815.6 | 1826.8 | 11.20 | 0.62 |
| Bombay Burmah Trading Corporation Ltd. | 1865.1 | 1890 | 24.90 | 1.34 |
| Bombay Dyeing And Manufacturing Company Ltd. | 129.45 | 130.82 | 1.37 | 1.06 |
| Brigade Enterprises Ltd. | 858.65 | 860 | 1.35 | 0.16 |
| Britannia Industries Ltd. | 6066 | 6096 | 30.00 | 0.49 |
| BSE Ltd. | 2605.9 | 2630.5 | 24.60 | 0.94 |
| Can Fin Homes Ltd. | 916.55 | 924.1 | 7.55 | 0.82 |
| Canara Bank | 147.17 | 150.21 | 3.04 | 2.07 |
| Castrol India Ltd. | 182.66 | 182.86 | 0.20 | 0.11 |
| CCL Products (India) Ltd. | 981.8 | 994.5 | 12.70 | 1.29 |
| Century Plyboards (India) Ltd. | 829.9 | 840.95 | 11.05 | 1.33 |
| Cera Sanitaryware Ltd. | 5352.5 | 5431 | 78.50 | 1.47 |
| Choice International Ltd. | 756.3 | 770.3 | 14.00 | 1.85 |
| City Union Bank Ltd. | 270.5 | 275.15 | 4.65 | 1.72 |
| CMS Info Systems Ltd. | 346.1 | 346.4 | 0.30 | 0.09 |
| Coal India Ltd. | 381.6 | 384.75 | 3.15 | 0.83 |
| CreditAccess Grameen Ltd. | 1257.9 | 1278.2 | 20.30 | 1.61 |
| CSB Bank Ltd. | 391.15 | 391.9 | 0.75 | 0.19 |
| Cummins India Ltd. | 4494.3 | 4512.7 | 18.40 | 0.41 |
| Cyient DLM Ltd. | 419.8 | 420.5 | 0.70 | 0.17 |
| D.B. Corp Ltd. | 255.75 | 256.1 | 0.35 | 0.14 |
| Dalmia Bharat Ltd. | 2066.5 | 2073.9 | 7.40 | 0.36 |
| Deepak Nitrite Ltd. | 1595.4 | 1600.3 | 4.90 | 0.31 |
| Dilip Buildcon Ltd. | 440.4 | 467.85 | 27.45 | 6.23 |
| Dishman Carbogen Amcis Ltd. | 230.62 | 264.95 | 34.33 | 14.89 |
| Eicher Motors Ltd. | 7061.5 | 7134.5 | 73.00 | 1.03 |
| Emcure Pharmaceuticals Ltd. | 1381.4 | 1391.9 | 10.50 | 0.76 |
| Endurance Technologies Ltd. | 2610.4 | 2620.9 | 10.50 | 0.40 |
| Engineers India Ltd. | 194.15 | 194.3 | 0.15 | 0.08 |
| Eris Lifesciences Ltd. | 1556.8 | 1564.7 | 7.90 | 0.51 |
| Fiem Industries Ltd. | 2289 | 2290.9 | 1.90 | 0.08 |
| Flair Writing Industries Ltd. | 288.85 | 291.3 | 2.45 | 0.85 |
| GAIL (India) Ltd. | 168.32 | 169.07 | 0.75 | 0.45 |
| GHCL Ltd. | 565.2 | 571.7 | 6.50 | 1.15 |
| Global Health Ltd. | 1139.9 | 1142.7 | 2.80 | 0.25 |
| Go Digit General Insurance Ltd. | 345.4 | 347.55 | 2.15 | 0.62 |
| GR Infraprojects Ltd. | 1037 | 1041.8 | 4.80 | 0.46 |
| Granules India Ltd. | 574.05 | 579.7 | 5.65 | 0.98 |
| Grasim Industries Ltd. | 2799.1 | 2806.6 | 7.50 | 0.27 |
| Grindwell Norton Ltd. | 1552.1 | 1558.4 | 6.30 | 0.41 |
| Gujarat Alkalies And Chemicals Ltd. | 504.45 | 505.65 | 1.20 | 0.24 |
| Gujarat Ambuja Exports Ltd. | 115.54 | 116.12 | 0.58 | 0.50 |
| Gujarat Fluorochemicals Ltd. | 3522.7 | 3537.3 | 14.60 | 0.41 |
| Gulf Oil Lubricants India Ltd. | 1198.6 | 1198.8 | 0.20 | 0.02 |
| Happy Forgings Ltd. | 1068.6 | 1085.6 | 17.00 | 1.59 |
| HCL Technologies Ltd. | 1651.7 | 1655 | 3.30 | 0.20 |
| Heidelberg Cement India Ltd. | 171.13 | 171.75 | 0.62 | 0.36 |
| Heritage Foods Ltd. | 463.5 | 465.25 | 1.75 | 0.38 |
| Hindalco Industries Ltd. | 837.15 | 848.8 | 11.65 | 1.39 |
| Hindustan Petroleum Corporation Ltd. | 465.35 | 465.45 | 0.10 | 0.02 |
| Hindustan Zinc Ltd. | 567.7 | 578.3 | 10.60 | 1.87 |
| Hindware Home Innovation Ltd. | 268.05 | 269.95 | 1.90 | 0.71 |
| Hyundai Motor India Ltd. | 2268.7 | 2286.4 | 17.70 | 0.78 |
| IDFC First Bank Ltd. | 83.46 | 83.95 | 0.49 | 0.59 |
| Indegene Ltd. | 524.95 | 530.8 | 5.85 | 1.11 |
| Indiamart Intermesh Ltd. | 2221.4 | 2237 | 15.60 | 0.70 |
| Indian Bank | 773.15 | 775 | 1.85 | 0.24 |
| Indian Oil Corporation Ltd. | 167.74 | 168.16 | 0.42 | 0.25 |
| Indraprastha Gas Ltd. | 183.42 | 192.74 | 9.32 | 5.08 |
| Infosys Ltd. | 1592.9 | 1602 | 9.10 | 0.57 |
| Inox Green Energy Services Ltd. | 197.97 | 198.5 | 0.53 | 0.27 |
| Intellect Design Arena Ltd. | 1021.6 | 1022.8 | 1.20 | 0.12 |
| Interglobe Aviation Ltd. | 4974 | 4980.5 | 6.50 | 0.13 |
| ITC Hotels Ltd. | 190.54 | 191.97 | 1.43 | 0.75 |
| J Kumar Infraprojects Ltd. | 550.45 | 551.4 | 0.95 | 0.17 |
| Jaiprakash Power Ventures Ltd. | 17.89 | 17.92 | 0.03 | 0.17 |
| Jamna Auto Industries Ltd. | 127.6 | 128.23 | 0.63 | 0.49 |
| JB Chemicals & Pharmaceuticals Ltd. | 1784.6 | 1796.3 | 11.70 | 0.66 |
| Juniper Hotels Ltd. | 257.84 | 258.55 | 0.71 | 0.28 |
| Jyothy Labs Ltd. | 284.2 | 287.5 | 3.30 | 1.16 |
| Kalpataru Projects International Ltd. | 1157.7 | 1160.9 | 3.20 | 0.28 |
| Kalyani Steels Ltd. | 732.05 | 734.85 | 2.80 | 0.38 |
| Karur Vysya Bank Ltd. | 245.25 | 250.13 | 4.88 | 1.99 |
| Kesoram Industries Ltd. | 9.01 | 9.46 | 0.45 | 4.99 |
| Kirloskar Oil Engines Ltd. | 1227.1 | 1281.4 | 54.30 | 4.43 |
| Kirloskar Pneumatic Company Ltd. | 1043.6 | 1061.3 | 17.70 | 1.70 |
| L&T Finance Ltd. | 300.8 | 301.9 | 1.10 | 0.37 |
| Latent View Analytics Ltd. | 484.3 | 485.45 | 1.15 | 0.24 |
| Laurus Labs Ltd. | 1001.3 | 1010 | 8.70 | 0.87 |
| Laxmi Organic Industries Ltd. | 172.05 | 173.11 | 1.06 | 0.62 |
| LTIMindtree Ltd. | 6216 | 6252.5 | 36.50 | 0.59 |
| Lupin Ltd. | 2090.6 | 2113.1 | 22.50 | 1.08 |
| Lux Industries Ltd. | 1115 | 1119.5 | 4.50 | 0.40 |
| Mahanagar Gas Ltd. | 1112.9 | 1117.3 | 4.40 | 0.40 |
| Mahindra & Mahindra Financial Services Ltd. | 341.6 | 351.7 | 10.10 | 2.96 |
| Mahindra Lifespace Developers Ltd. | 396.65 | 399.35 | 2.70 | 0.68 |
| Man InfraConstruction Ltd. | 128.45 | 128.63 | 0.18 | 0.14 |
| Manappuram Finance Ltd. | 283.5 | 286.25 | 2.75 | 0.97 |
| Mankind Pharma Ltd. | 2106 | 2111.2 | 5.20 | 0.25 |
| Maruti Suzuki India Ltd. | 16354 | 16398 | 44.00 | 0.27 |
| Motilal Oswal Financial Services Ltd. | 833.65 | 833.85 | 0.20 | 0.02 |
| Mphasis Ltd. | 2863.1 | 2865.3 | 2.20 | 0.08 |
| Natco Pharma Ltd. | 921.45 | 922.3 | 0.85 | 0.09 |
| National Aluminium Company Ltd. | 276.85 | 279.45 | 2.60 | 0.94 |
| Nava Ltd. | 568.85 | 570.75 | 1.90 | 0.33 |
| NIIT Learning Systems Ltd. | 399.55 | 412.25 | 12.70 | 3.18 |
| NLC India Ltd. | 240.45 | 241.79 | 1.34 | 0.56 |
| NMDC Ltd. | 77.15 | 77.28 | 0.13 | 0.17 |
| NTPC Green Energy Ltd. | 90.27 | 90.35 | 0.08 | 0.09 |
| NTPC Ltd. | 321 | 321.25 | 0.25 | 0.08 |
| Oil & Natural Gas Corporation Ltd. | 232.21 | 232.91 | 0.70 | 0.30 |
| Onesource Specialty Pharma Ltd. | 1593.2 | 1618 | 24.80 | 1.56 |
| Patanjali Foods Ltd. | 537.85 | 543.9 | 6.05 | 1.12 |
| Patel Engineering Ltd. | 29.09 | 30.75 | 1.66 | 5.71 |
| Persistent Systems Ltd. | 6263 | 6282.5 | 19.50 | 0.31 |
| Petronet LNG Ltd. | 264.7 | 268.65 | 3.95 | 1.49 |
| Pfizer Ltd. | 5021.2 | 5058.5 | 37.30 | 0.74 |
| Power Grid Corporation Of India Ltd. | 260.35 | 261.1 | 0.75 | 0.29 |
| Pricol Ltd. | 632.4 | 651.2 | 18.80 | 2.97 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12940 | 12995 | 55.00 | 0.43 |
| PTC India Ltd. | 159.56 | 161.6 | 2.04 | 1.28 |
| Punjab National Bank | 117.03 | 119.33 | 2.30 | 1.97 |
| Rain Industries Ltd. | 111.35 | 112.42 | 1.07 | 0.96 |
| Redington Ltd. | 271.3 | 273.6 | 2.30 | 0.85 |
| Relaxo Footwears Ltd. | 401 | 401.25 | 0.25 | 0.06 |
| Reliance Industries Ltd. | 1542.3 | 1544.4 | 2.10 | 0.14 |
| Reliance Infrastructure Ltd. | 149.65 | 157.13 | 7.48 | 5.00 |
| Reliance Power Ltd. | 34.61 | 35.69 | 1.08 | 3.12 |
| Responsive Industries Ltd. | 195.33 | 197.34 | 2.01 | 1.03 |
| RHI Magnesita India Ltd. | 438.7 | 441 | 2.30 | 0.52 |
| Sagility Ltd. | 50.41 | 50.79 | 0.38 | 0.75 |
| Sanofi Consumer Healthcare India Ltd. | 4577.6 | 4591.2 | 13.60 | 0.30 |
| Senco Gold Ltd. | 318.05 | 318.65 | 0.60 | 0.19 |
| Sequent Scientific Ltd. | 210.68 | 211.3 | 0.62 | 0.29 |
| Sharda Motor Industries Ltd. | 934.15 | 940 | 5.85 | 0.63 |
| Sheela Foam Ltd. | 566.15 | 570.85 | 4.70 | 0.83 |
| Shoppers Stop Ltd. | 442.95 | 445.05 | 2.10 | 0.47 |
| Shree Cement Ltd. | 25990 | 26045 | 55.00 | 0.21 |
| Shriram Finance Ltd. | 848.4 | 864.2 | 15.80 | 1.86 |
| Signatureglobal (India) Ltd. | 1121.1 | 1130.7 | 9.60 | 0.86 |
| SKF India Ltd. | 1791.2 | 1802 | 10.80 | 0.60 |
| Sona BLW Precision Forgings Ltd. | 484.95 | 489.9 | 4.95 | 1.02 |
| SRF Ltd. | 3015.7 | 3033.3 | 17.60 | 0.58 |
| Star Health and Allied Insurance Company Ltd. | 461.45 | 461.7 | 0.25 | 0.05 |
| State Bank Of India | 961.15 | 975.85 | 14.70 | 1.53 |
| Steel Authority Of India Ltd. | 129.68 | 130.2 | 0.52 | 0.40 |
| Steel Strips Wheels Ltd. | 192.63 | 193.1 | 0.47 | 0.24 |
| Strides Pharma Science Ltd. | 873.2 | 877.85 | 4.65 | 0.53 |
| Stylam Industries Ltd. | 2207.2 | 2218.2 | 11.00 | 0.50 |
| Sun Pharmaceutical Industries Ltd. | 1781.3 | 1792.9 | 11.60 | 0.65 |
| Sundaram Finance Ltd. | 4765.6 | 4799.1 | 33.50 | 0.70 |
| Sundaram-Clayton Ltd. | 1227.6 | 1230.9 | 3.30 | 0.27 |
| Sunflag Iron And Steel Company Ltd. | 257.25 | 259.7 | 2.45 | 0.95 |
| Suprajit Engineering Ltd. | 460.3 | 469.35 | 9.05 | 1.97 |
| Supriya Lifescience Ltd. | 729.1 | 736.1 | 7.00 | 0.96 |
| Swan Corp Ltd. | 460 | 474.8 | 14.80 | 3.22 |
| Swiggy Ltd. | 396.25 | 398.95 | 2.70 | 0.68 |
| Syngene International Ltd. | 646.35 | 646.5 | 0.15 | 0.02 |
| TARC Ltd. | 149.07 | 151.03 | 1.96 | 1.31 |
| Tata Communications Ltd. | 1824.8 | 1827.7 | 2.90 | 0.16 |
| Tata Consultancy Services Ltd. | 3205.1 | 3217.8 | 12.70 | 0.40 |
| Tata Consumer Products Ltd. | 1169.9 | 1179.8 | 9.90 | 0.85 |
| Tata Motors Passenger Vehicles Ltd. | 345.45 | 346.35 | 0.90 | 0.26 |
| Tata Steel Ltd. | 169.83 | 170.34 | 0.51 | 0.30 |
| TD Power Systems Ltd. | 689.15 | 716.8 | 27.65 | 4.01 |
| Tech Mahindra Ltd. | 1578.2 | 1579.4 | 1.20 | 0.08 |
| Thangamayil Jewellery Ltd. | 3214.9 | 3314.6 | 99.70 | 3.10 |
| The Federal Bank Ltd. | 262.2 | 263.6 | 1.40 | 0.53 |
| The Great Eastern Shipping Company Ltd. | 1105.1 | 1112 | 6.90 | 0.62 |
| The India Cements Ltd. | 408.85 | 441.05 | 32.20 | 7.88 |
| The Jammu & Kashmir Bank Ltd. | 100.01 | 100.39 | 0.38 | 0.38 |
| The Karnataka Bank Ltd. | 198.42 | 199.15 | 0.73 | 0.37 |
| The Phoenix Mills Ltd. | 1781 | 1781.5 | 0.50 | 0.03 |
| The Ramco Cements Ltd. | 1049.9 | 1053.3 | 3.40 | 0.32 |
| The South Indian Bank Ltd. | 39.18 | 39.25 | 0.07 | 0.18 |
| Tilaknagar Industries Ltd. | 443.5 | 445.1 | 1.60 | 0.36 |
| Time Technoplast Ltd. | 185.48 | 185.65 | 0.17 | 0.09 |
| Torrent Pharmaceuticals Ltd. | 3765.1 | 3770.8 | 5.70 | 0.15 |
| Triveni Engineering & Industries Ltd. | 373.25 | 376.1 | 2.85 | 0.76 |
| TVS Motor Company Ltd. | 3619.6 | 3638.9 | 19.30 | 0.53 |
| TVS Supply Chain Solutions Ltd. | 105.88 | 106.05 | 0.17 | 0.16 |
| Uflex Ltd. | 468.8 | 471.45 | 2.65 | 0.57 |
| Ujjivan Small Finance Bank Ltd. | 53.93 | 54.35 | 0.42 | 0.78 |
| Ultratech Cement Ltd. | 11528 | 11540 | 12.00 | 0.10 |
| Unimech Aerospace and Manufacturing Ltd. | 908.1 | 918.55 | 10.45 | 1.15 |
| V-Guard Industries Ltd. | 326.5 | 330 | 3.50 | 1.07 |
| V-Mart Retail Ltd. | 754.9 | 757.9 | 3.00 | 0.40 |
| VA Tech Wabag Ltd. | 1284.7 | 1296.2 | 11.50 | 0.90 |
| Vardhman Textiles Ltd. | 445.55 | 449 | 3.45 | 0.77 |
| Varroc Engineering Ltd. | 632 | 633.55 | 1.55 | 0.25 |
| Vedanta Ltd. | 569.5 | 569.8 | 0.30 | 0.05 |
| VIP Industries Ltd. | 353.15 | 354.2 | 1.05 | 0.30 |
| Westlife Foodworld Ltd | 530.95 | 533.1 | 2.15 | 0.40 |
| Wipro Ltd. | 259.22 | 261.14 | 1.92 | 0.74 |
| Wockhardt Ltd. | 1357.2 | 1358.9 | 1.70 | 0.13 |
| Yes Bank Ltd. | 21.5 | 21.56 | 0.06 | 0.28 |
| Zydus Lifesciences Ltd. | 914.35 | 918.1 | 3.75 | 0.41 |
| Zydus Wellness Ltd. | 425.1 | 426.8 | 1.70 | 0.40 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1133.4 | 1126.1 | -7.30 | -0.64 |
| 3M India Ltd. | 35370 | 35130 | -240.00 | -0.68 |
| Aarti Drugs Ltd. | 387.65 | 385.05 | -2.60 | -0.67 |
| Aarti Industries Ltd. | 372.5 | 367.55 | -4.95 | -1.33 |
| Aarti Pharmalabs Ltd. | 754.95 | 730.25 | -24.70 | -3.27 |
| Aavas Financiers Ltd. | 1487 | 1472.3 | -14.70 | -0.99 |
| ABB India Ltd. | 5242 | 5171 | -71.00 | -1.35 |
| Abbott India Ltd. | 27805 | 27630 | -175.00 | -0.63 |
| ACC Ltd. | 1771.4 | 1758.9 | -12.50 | -0.71 |
| Accelya Solutions India Ltd. | 1311.7 | 1310.2 | -1.50 | -0.11 |
| Action Construction Equipment Ltd. | 975.3 | 947.4 | -27.90 | -2.86 |
| Acutaas Chemicals Ltd. | 1694.4 | 1661.9 | -32.50 | -1.92 |
| Adani Energy Solutions Ltd. | 994.3 | 977.55 | -16.75 | -1.68 |
| Adani Enterprises Ltd. | 2247.9 | 2232.5 | -15.40 | -0.69 |
| Adani Green Energy Ltd. | 1028.2 | 1020.7 | -7.50 | -0.73 |
| Adani Ports and Special Economic Zone Ltd. | 1499 | 1486.3 | -12.70 | -0.85 |
| Adani Power Ltd. | 145.33 | 143 | -2.33 | -1.60 |
| Adani Total Gas Ltd. | 586.9 | 584.65 | -2.25 | -0.38 |
| Aditya Birla Capital Ltd. | 348.05 | 346.8 | -1.25 | -0.36 |
| Advanced Enzyme Technologies Ltd. | 306.2 | 303.5 | -2.70 | -0.88 |
| Aegis Logistics Ltd. | 741.3 | 730.8 | -10.50 | -1.42 |
| Aether Industries Ltd. | 864.3 | 862.5 | -1.80 | -0.21 |
| Afcons Infrastructure Ltd. | 396.05 | 387 | -9.05 | -2.29 |
| Affle 3i Ltd. | 1711.6 | 1676.5 | -35.10 | -2.05 |
| AGI Greenpac Ltd. | 721.9 | 712.25 | -9.65 | -1.34 |
| Akums Drugs & Pharmaceuticals Ltd. | 420.7 | 420.6 | -0.10 | -0.02 |
| Alembic Pharmaceuticals Ltd. | 847.15 | 847.1 | -0.05 | -0.01 |
| Alivus Life Sciences Ltd. | 911.75 | 887.65 | -24.10 | -2.64 |
| Alkem Laboratories Ltd. | 5663.5 | 5628.5 | -35.00 | -0.62 |
| Alkyl Amines Chemicals Ltd. | 1589.1 | 1579.6 | -9.50 | -0.60 |
| Allcargo Logistics Ltd. | 11.11 | 10.93 | -0.18 | -1.62 |
| Alok Industries Ltd. | 15.87 | 15.72 | -0.15 | -0.95 |
| Amber Enterprises India Ltd. | 6779.5 | 6580.5 | -199.00 | -2.94 |
| Ambuja Cements Ltd. | 548.7 | 541.3 | -7.40 | -1.35 |
| Anand Rathi Wealth Ltd. | 2992.4 | 2989.6 | -2.80 | -0.09 |
| Anant Raj Ltd. | 539.25 | 525.45 | -13.80 | -2.56 |
| Angel One Ltd. | 2532.4 | 2504.6 | -27.80 | -1.10 |
| Apar Industries Ltd. | 8937.5 | 8794 | -143.50 | -1.61 |
| Apollo Hospitals Enterprise Ltd. | 7051.5 | 6921.5 | -130.00 | -1.84 |
| Apollo Tyres Ltd. | 511 | 499.3 | -11.70 | -2.29 |
| Aptus Value Housing Finance India Ltd. | 289.4 | 284.95 | -4.45 | -1.54 |
| Archean Chemical Industries Ltd. | 508 | 497.05 | -10.95 | -2.16 |
| Arvind Fashions Ltd. | 513.3 | 506.95 | -6.35 | -1.24 |
| Arvind Ltd. | 317.5 | 315.05 | -2.45 | -0.77 |
| Ashok Leyland Ltd. | 167.75 | 166.14 | -1.61 | -0.96 |
| Ashoka Buildcon Ltd. | 175.52 | 170.53 | -4.99 | -2.84 |
| Asian Paints Ltd. | 2790.9 | 2785.7 | -5.20 | -0.19 |
| Astral Ltd. | 1462.9 | 1428.9 | -34.00 | -2.32 |
| Astrazeneca Pharma India Ltd. | 9016.5 | 9007 | -9.50 | -0.11 |
| Authum Investment & Infrastructure Ltd. | 2808.3 | 2771.5 | -36.80 | -1.31 |
| Avalon Technologies Ltd. | 852.15 | 850.35 | -1.80 | -0.21 |
| Avenue Supermarts Ltd. | 3856.8 | 3826.2 | -30.60 | -0.79 |
| AWL Agri Business Ltd. | 243.1 | 241.45 | -1.65 | -0.68 |
| Azad Engineering Ltd. | 1597 | 1580.5 | -16.50 | -1.03 |
| Bajaj Auto Ltd. | 9008 | 8895 | -113.00 | -1.25 |
| Bajaj Consumer Care Ltd. | 255 | 253.35 | -1.65 | -0.65 |
| Bajaj Finserv Ltd. | 2035.2 | 2021.2 | -14.00 | -0.69 |
| Bajaj Hindusthan Sugar Ltd. | 18.74 | 18.56 | -0.18 | -0.96 |
| Bajaj Housing Finance Ltd. | 95.44 | 94.59 | -0.85 | -0.89 |
| Balaji Amines Ltd. | 1107.6 | 1092 | -15.60 | -1.41 |
| Balmer Lawrie & Company Ltd. | 176.18 | 173.07 | -3.11 | -1.77 |
| Balrampur Chini Mills Ltd. | 443.5 | 440.3 | -3.20 | -0.72 |
| Balu Forge Industries Ltd. | 651.3 | 627.45 | -23.85 | -3.66 |
| Banco Products (India) Ltd. | 707.2 | 695.55 | -11.65 | -1.65 |
| Bandhan Bank Ltd. | 149.49 | 147.84 | -1.65 | -1.10 |
| BASF India Ltd. | 3896.2 | 3830.3 | -65.90 | -1.69 |
| Bata India Ltd. | 948.9 | 939.3 | -9.60 | -1.01 |
| Bayer CropScience Ltd. | 4374.9 | 4349.3 | -25.60 | -0.59 |
| BEML Ltd. | 1706.9 | 1684.8 | -22.10 | -1.29 |
| Berger Paints India Ltd. | 540.05 | 538.9 | -1.15 | -0.21 |
| Bhansali Engineering Polymers Ltd. | 88.49 | 87.8 | -0.69 | -0.78 |
| Bharat Bijlee Ltd. | 2804.3 | 2751 | -53.30 | -1.90 |
| Bharat Dynamics Ltd. | 1355.6 | 1324.3 | -31.30 | -2.31 |
| Bharat Electronics Ltd. | 388 | 385.6 | -2.40 | -0.62 |
| Bharat Forge Ltd. | 1417.4 | 1413.3 | -4.10 | -0.29 |
| Bharat Heavy Electricals Ltd. | 279.35 | 277.85 | -1.50 | -0.54 |
| Bikaji Foods International Ltd. | 747 | 742.35 | -4.65 | -0.62 |
| Birla Corporation Ltd. | 1076.5 | 1069.9 | -6.60 | -0.61 |
| BlackBuck Ltd. | 633.35 | 626 | -7.35 | -1.16 |
| BLS International Services Ltd. | 314.8 | 311.9 | -2.90 | -0.92 |
| Blue Dart Express Ltd. | 5383.5 | 5335.5 | -48.00 | -0.89 |
| Blue Jet Healthcare Ltd. | 542 | 531.1 | -10.90 | -2.01 |
| Borosil Renewables Ltd. | 532.85 | 531.45 | -1.40 | -0.26 |
| Bosch Home Comfort India Ltd. | 1507.8 | 1478.7 | -29.10 | -1.93 |
| Bosch Ltd. | 36230 | 35975 | -255.00 | -0.70 |
| Brainbees Solutions Ltd. | 289.8 | 289.3 | -0.50 | -0.17 |
| Camlin Fine Sciences Ltd. | 159.4 | 154.47 | -4.93 | -3.09 |
| Campus Activewear Ltd. | 262.05 | 261.65 | -0.40 | -0.15 |
| Caplin Point Laboratories Ltd. | 1945.6 | 1897.8 | -47.80 | -2.46 |
| Capri Global Capital Ltd. | 181.01 | 178.68 | -2.33 | -1.29 |
| Carborundum Universal Ltd. | 862.25 | 848.35 | -13.90 | -1.61 |
| Care Ratings Ltd. | 1543.2 | 1524.4 | -18.80 | -1.22 |
| CarTrade Tech Ltd. | 2743.4 | 2727.3 | -16.10 | -0.59 |
| CE Info Systems Ltd. | 1642.6 | 1630.7 | -11.90 | -0.72 |
| Ceat Ltd. | 3776.4 | 3720.1 | -56.30 | -1.49 |
| Cello World Ltd. | 556.45 | 549.75 | -6.70 | -1.20 |
| Central Bank Of India | 36.14 | 35.95 | -0.19 | -0.53 |
| Central Depository Services (India) Ltd. | 1501.2 | 1477.3 | -23.90 | -1.59 |
| CESC Ltd. | 169.82 | 165.82 | -4.00 | -2.36 |
| CG Power and Industrial Solutions Ltd. | 673.05 | 670.4 | -2.65 | -0.39 |
| Chalet Hotels Ltd. | 878.65 | 866.45 | -12.20 | -1.39 |
| Chambal Fertilisers and Chemicals Ltd. | 445.8 | 441.9 | -3.90 | -0.87 |
| Chemplast Sanmar Ltd. | 256.35 | 251.65 | -4.70 | -1.83 |
| Chennai Petroleum Corporation Ltd. | 915.75 | 913.95 | -1.80 | -0.20 |
| Cholamandalam Financial Holdings Ltd. | 1857.4 | 1817.1 | -40.30 | -2.17 |
| Cholamandalam Investment and Finance Company Ltd. | 1715.4 | 1673.5 | -41.90 | -2.44 |
| CIE Automotive India Ltd. | 394.35 | 389.35 | -5.00 | -1.27 |
| Cigniti Technologies Ltd. | 1812.6 | 1796.6 | -16.00 | -0.88 |
| Cipla Ltd. | 1499.6 | 1496.9 | -2.70 | -0.18 |
| Clean Science And Technology Ltd. | 899.75 | 891.3 | -8.45 | -0.94 |
| Cochin Shipyard Ltd. | 1560.4 | 1502.8 | -57.60 | -3.69 |
| Coforge Ltd. | 1866.8 | 1844.7 | -22.10 | -1.18 |
| Cohance Lifesciences Ltd. | 538.25 | 525.7 | -12.55 | -2.33 |
| Colgate-Palmolive (India) Ltd. | 2160.4 | 2087.4 | -73.00 | -3.38 |
| Computer Age Management Services Ltd. | 753.8 | 733.8 | -20.00 | -2.65 |
| Concord Biotech Ltd. | 1379.4 | 1331.2 | -48.20 | -3.49 |
| Confidence Petroleum India Ltd. | 35.12 | 34.43 | -0.69 | -1.96 |
| Container Corporation Of India Ltd. | 499.6 | 496.35 | -3.25 | -0.65 |
| Coromandel International Ltd. | 2314.3 | 2261.3 | -53.00 | -2.29 |
| Craftsman Automation Ltd. | 7039 | 7014.5 | -24.50 | -0.35 |
| CRISIL Ltd. | 4430.7 | 4406 | -24.70 | -0.56 |
| Crompton Greaves Consumer Electricals Ltd. | 252.45 | 249.15 | -3.30 | -1.31 |
| Cyient Ltd. | 1149.8 | 1138.8 | -11.00 | -0.96 |
| Dabur India Ltd. | 497.2 | 494.15 | -3.05 | -0.61 |
| Dalmia Bharat Sugar And Industries Ltd. | 304.25 | 300.65 | -3.60 | -1.18 |
| Data Patterns (India) Ltd. | 2581.2 | 2467.7 | -113.50 | -4.40 |
| Datamatics Global Services Ltd. | 823.45 | 816.55 | -6.90 | -0.84 |
| DCB Bank Ltd. | 167.23 | 167.04 | -0.19 | -0.11 |
| DCM Shriram Ltd. | 1237.7 | 1224 | -13.70 | -1.11 |
| DCX Systems Ltd. | 160.25 | 156.3 | -3.95 | -2.46 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1221.4 | 1214.9 | -6.50 | -0.53 |
| Delhivery Ltd. | 401.8 | 399.8 | -2.00 | -0.50 |
| Delta Corp Ltd. | 71.9 | 70.31 | -1.59 | -2.21 |
| Den Networks Ltd. | 31.22 | 30.72 | -0.50 | -1.60 |
| Devyani International Ltd. | 128.02 | 127.18 | -0.84 | -0.66 |
| Dhanuka Agritech Ltd. | 1190 | 1178 | -12.00 | -1.01 |
| Dish TV India Ltd. | 4 | 3.87 | -0.13 | -3.25 |
| Divi's Laboratories Ltd. | 6335.5 | 6293 | -42.50 | -0.67 |
| Dixon Technologies (India) Ltd. | 13628 | 13274 | -354.00 | -2.60 |
| DLF Ltd. | 691.95 | 683.1 | -8.85 | -1.28 |
| Dodla Dairy Ltd | 1230.4 | 1215.7 | -14.70 | -1.19 |
| DOMS Industries Ltd. | 2548.6 | 2530.4 | -18.20 | -0.71 |
| Dr. Lal Pathlabs Ltd. | 2832.2 | 2816 | -16.20 | -0.57 |
| Dr. Reddy's Laboratories Ltd. | 1276.9 | 1272 | -4.90 | -0.38 |
| Dreamfolks Services Ltd. | 112.62 | 110.46 | -2.16 | -1.92 |
| E.I.D. - Parry (India) Ltd. | 1027.8 | 1013.3 | -14.50 | -1.41 |
| eClerx Services Ltd. | 4467.9 | 4458.4 | -9.50 | -0.21 |
| Edelweiss Financial Services Ltd. | 106.44 | 105.01 | -1.43 | -1.34 |
| EIH Ltd. | 370.05 | 365.6 | -4.45 | -1.20 |
| Elecon Engineering Company Ltd. | 481.15 | 475.05 | -6.10 | -1.27 |
| Electronics Mart India Ltd. | 109.56 | 106.03 | -3.53 | -3.22 |
| Electrosteel Castings Ltd. | 74.43 | 74.42 | -0.01 | -0.01 |
| Elgi Equipments Ltd. | 478.55 | 467.8 | -10.75 | -2.25 |
| Emami Ltd. | 542.35 | 537.6 | -4.75 | -0.88 |
| Embassy Developments Ltd. | 64.58 | 63.14 | -1.44 | -2.23 |
| eMudhra Ltd. | 604.5 | 599.55 | -4.95 | -0.82 |
| Entero Healthcare Solutions Ltd. | 998.2 | 984 | -14.20 | -1.42 |
| Enviro Infra Engineers Ltd. | 201.3 | 198.9 | -2.40 | -1.19 |
| Epigral Ltd. | 1418 | 1401 | -17.00 | -1.20 |
| EPL Ltd. | 216.41 | 210.79 | -5.62 | -2.60 |
| Equitas Small Finance Bank Ltd. | 58.33 | 57.97 | -0.36 | -0.62 |
| ESAF Small Finance Bank Ltd. | 26.17 | 25.75 | -0.42 | -1.60 |
| Escorts Kubota Ltd. | 3678.2 | 3642.9 | -35.30 | -0.96 |
| Ethos Ltd. | 2990.7 | 2932.9 | -57.80 | -1.93 |
| Eveready Industries India Ltd. | 330.2 | 329.25 | -0.95 | -0.29 |
| Exide Industries Ltd. | 366.25 | 363.8 | -2.45 | -0.67 |
| FDC Ltd. | 420.85 | 414.9 | -5.95 | -1.41 |
| Fine Organic Industries Ltd. | 4316.2 | 4290.5 | -25.70 | -0.60 |
| Fineotex Chemical Ltd. | 24.36 | 24.15 | -0.21 | -0.86 |
| Finolex Cables Ltd. | 779.6 | 766.25 | -13.35 | -1.71 |
| Finolex Industries Ltd. | 167.14 | 164.52 | -2.62 | -1.57 |
| Firstsource Solutions Ltd. | 342.75 | 338.55 | -4.20 | -1.23 |
| Five-Star Business Finance Ltd. | 591.55 | 589.95 | -1.60 | -0.27 |
| Fortis Healthcare Ltd. | 875 | 870.95 | -4.05 | -0.46 |
| FSN E-Commerce Ventures Ltd. | 247.3 | 245.1 | -2.20 | -0.89 |
| Fusion Finance Ltd. | 155.94 | 152.02 | -3.92 | -2.51 |
| Gabriel India Ltd. | 975 | 958.3 | -16.70 | -1.71 |
| Galaxy Surfactants Ltd. | 1987.3 | 1986.6 | -0.70 | -0.04 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2290.1 | 2235 | -55.10 | -2.41 |
| Garware Hi-Tech Films Ltd. | 3557 | 3548.1 | -8.90 | -0.25 |
| Gateway Distriparks Ltd. | 60.91 | 59.45 | -1.46 | -2.40 |
| GE Vernova T&D India Ltd. | 3013 | 2970.3 | -42.70 | -1.42 |
| General Insurance Corporation of India | 377.6 | 368.2 | -9.40 | -2.49 |
| Gillette India Ltd. | 8069 | 7964.5 | -104.50 | -1.30 |
| Gland Pharma Ltd. | 1664.5 | 1652.8 | -11.70 | -0.70 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2585.5 | 2582.6 | -2.90 | -0.11 |
| Glenmark Pharmaceuticals Ltd. | 1966.5 | 1948.4 | -18.10 | -0.92 |
| Globus Spirits Ltd. | 978.5 | 964.5 | -14.00 | -1.43 |
| GMM Pfaudler Ltd. | 1052.4 | 1049.9 | -2.50 | -0.24 |
| GMR Airports Ltd. | 103.52 | 100.95 | -2.57 | -2.48 |
| Go Fashion (India) Ltd. | 464.75 | 457.05 | -7.70 | -1.66 |
| Godawari Power And Ispat Ltd. | 242.31 | 238 | -4.31 | -1.78 |
| Godfrey Phillips India Ltd. | 2865.1 | 2802.8 | -62.30 | -2.17 |
| Godrej Agrovet Ltd. | 579.4 | 573.2 | -6.20 | -1.07 |
| Godrej Consumer Products Ltd. | 1182.4 | 1179.7 | -2.70 | -0.23 |
| Godrej Industries Ltd. | 1014.8 | 1012.7 | -2.10 | -0.21 |
| Godrej Properties Ltd. | 2023.6 | 2014.9 | -8.70 | -0.43 |
| Gokaldas Exports Ltd. | 823.2 | 810.85 | -12.35 | -1.50 |
| Gopal Snacks Ltd. | 316.7 | 311.65 | -5.05 | -1.59 |
| Graphite India Ltd. | 537.15 | 532.8 | -4.35 | -0.81 |
| Gravita India Ltd. | 1847.4 | 1835.5 | -11.90 | -0.64 |
| Greaves Cotton Ltd. | 180.76 | 177.75 | -3.01 | -1.67 |
| Greenpanel Industries Ltd. | 234.43 | 233.11 | -1.32 | -0.56 |
| Gufic Biosciences Ltd. | 351.65 | 348.6 | -3.05 | -0.87 |
| Gujarat Gas Ltd. | 386.45 | 385.6 | -0.85 | -0.22 |
| Gujarat Mineral Development Corporation Ltd. | 521.45 | 502.85 | -18.60 | -3.57 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 491.95 | 490.05 | -1.90 | -0.39 |
| Gujarat Pipavav Port Ltd. | 191.94 | 190.88 | -1.06 | -0.55 |
| Gujarat State Fertilizers & Chemicals Ltd. | 172.35 | 171.46 | -0.89 | -0.52 |
| Gujarat State Petronet Ltd. | 281.8 | 280.5 | -1.30 | -0.46 |
| H.G. Infra Engineering Ltd. | 755.35 | 751.75 | -3.60 | -0.48 |
| Happiest Minds Technologies Ltd. | 490.45 | 483.8 | -6.65 | -1.36 |
| Hathway Cable & Datacom Ltd. | 12.58 | 12.42 | -0.16 | -1.27 |
| Havells India Ltd. | 1412 | 1397 | -15.00 | -1.06 |
| HBL Engineering Ltd. | 799.95 | 762.8 | -37.15 | -4.64 |
| HDFC Asset Management Company Ltd. | 2583.7 | 2541.2 | -42.50 | -1.64 |
| HDFC Bank Ltd. | 994.3 | 984 | -10.30 | -1.04 |
| HDFC Life Insurance Company Ltd. | 764.35 | 753.5 | -10.85 | -1.42 |
| HEG Ltd. | 534 | 526.25 | -7.75 | -1.45 |
| Hemisphere Properties India Ltd. | 130.51 | 128.66 | -1.85 | -1.42 |
| Hero MotoCorp Ltd. | 5946.5 | 5817 | -129.50 | -2.18 |
| HFCL Ltd. | 65.43 | 64.53 | -0.90 | -1.38 |
| Hikal Ltd. | 242.76 | 238.3 | -4.46 | -1.84 |
| Himadri Speciality Chemical Ltd. | 470.1 | 465.15 | -4.95 | -1.05 |
| Hindustan Aeronautics Ltd. | 4261.4 | 4228.4 | -33.00 | -0.77 |
| Hindustan Construction Company Ltd. | 17.76 | 17.3 | -0.46 | -2.59 |
| Hindustan Copper Ltd. | 369.4 | 368.2 | -1.20 | -0.32 |
| Hindustan Oil Exploration Company Ltd. | 156.55 | 155.03 | -1.52 | -0.97 |
| Hindustan Unilever Ltd. | 2281.1 | 2275.6 | -5.50 | -0.24 |
| Hitachi Energy India Ltd. | 19320 | 19150 | -170.00 | -0.88 |
| HLE Glascoat Ltd. | 456.4 | 452.25 | -4.15 | -0.91 |
| HMA Agro Industries Ltd. | 29.6 | 29.1 | -0.50 | -1.69 |
| Home First Finance Company India Ltd. | 1181.6 | 1160 | -21.60 | -1.83 |
| Honasa Consumer Ltd. | 259.9 | 257.25 | -2.65 | -1.02 |
| Honeywell Automation India Ltd. | 34010 | 33840 | -170.00 | -0.50 |
| Housing & Urban Development Corporation Ltd. | 211.02 | 207.91 | -3.11 | -1.47 |
| ICICI Bank Ltd. | 1366 | 1352.4 | -13.60 | -1.00 |
| ICICI Lombard General Insurance Company Ltd. | 1951.2 | 1947 | -4.20 | -0.22 |
| ICICI Prudential Life Insurance Company Ltd. | 637.95 | 630.5 | -7.45 | -1.17 |
| IDBI Bank Ltd. | 99.53 | 97.92 | -1.61 | -1.62 |
| Ideaforge Technology Ltd. | 420.75 | 414.9 | -5.85 | -1.39 |
| IFB Industries Ltd. | 1602.9 | 1551.4 | -51.50 | -3.21 |
| IFCI Ltd. | 47.9 | 47.1 | -0.80 | -1.67 |
| IIFL Capital Services Ltd. | 315.95 | 311.9 | -4.05 | -1.28 |
| IIFL Finance Ltd. | 566.7 | 563.1 | -3.60 | -0.64 |
| IKIO Technologies Ltd. | 178.38 | 174.33 | -4.05 | -2.27 |
| India Glycols Ltd. | 1068.8 | 1060.9 | -7.90 | -0.74 |
| India Pesticides Ltd. | 168.54 | 165.9 | -2.64 | -1.57 |
| India Shelter Finance Corporation Ltd. | 860.05 | 847.25 | -12.80 | -1.49 |
| Indian Energy Exchange Ltd. | 140.4 | 140.22 | -0.18 | -0.13 |
| Indian Metals & Ferro Alloys Ltd. | 1425.7 | 1381.9 | -43.80 | -3.07 |
| Indian Overseas Bank | 36.57 | 34.3 | -2.27 | -6.21 |
| Indian Railway Catering And Tourism Corporation Ltd. | 671.05 | 666.1 | -4.95 | -0.74 |
| Indian Railway Finance Corporation Ltd. | 112.01 | 111.08 | -0.93 | -0.83 |
| Indian Renewable Energy Development Agency Ltd. | 133.87 | 131.43 | -2.44 | -1.82 |
| Indigo Paints Ltd. | 1219.1 | 1198.2 | -20.90 | -1.71 |
| Indo Count Industries Ltd. | 278.2 | 275.35 | -2.85 | -1.02 |
| Indoco Remedies Ltd. | 244.85 | 240.55 | -4.30 | -1.76 |
| Indus Towers Ltd. | 408.15 | 407.2 | -0.95 | -0.23 |
| IndusInd Bank Ltd. | 845.05 | 833.85 | -11.20 | -1.33 |
| Infibeam Avenues Ltd. | 16.95 | 16.6 | -0.35 | -2.06 |
| Info Edge (India) Ltd. | 1346.9 | 1338.2 | -8.70 | -0.65 |
| Ingersoll-Rand (India) Ltd. | 3527.6 | 3438 | -89.60 | -2.54 |
| Innova Captab Ltd. | 698.1 | 694.5 | -3.60 | -0.52 |
| Inox India Ltd. | 1132 | 1117.6 | -14.40 | -1.27 |
| Inox Wind Ltd. | 126.92 | 126.04 | -0.88 | -0.69 |
| International Gemmological Institute (India) Ltd. | 319.7 | 316.8 | -2.90 | -0.91 |
| IOL Chemicals And Pharmaceuticals Ltd. | 81.75 | 80.52 | -1.23 | -1.50 |
| Ion Exchange (India) Ltd. | 396.5 | 378 | -18.50 | -4.67 |
| Ipca Laboratories Ltd. | 1431.1 | 1395.3 | -35.80 | -2.50 |
| IRB Infrastructure Developers Ltd. | 41.43 | 41.06 | -0.37 | -0.89 |
| Ircon International Ltd. | 153.28 | 151.47 | -1.81 | -1.18 |
| ISGEC Heavy Engineering Ltd. | 818.55 | 809.65 | -8.90 | -1.09 |
| ITC Ltd. | 401.7 | 399.8 | -1.90 | -0.47 |
| ITI Ltd. | 301.85 | 299.5 | -2.35 | -0.78 |
| Jai Balaji Industries Ltd. | 62.81 | 61.26 | -1.55 | -2.47 |
| Jai Corp Ltd. | 128.81 | 126.43 | -2.38 | -1.85 |
| Jain Irrigation Systems Ltd. | 40.87 | 39.69 | -1.18 | -2.89 |
| JBM Auto Ltd. | 562.9 | 552.35 | -10.55 | -1.87 |
| Jindal Saw Ltd. | 163.02 | 161.32 | -1.70 | -1.04 |
| Jindal Stainless Ltd. | 800.1 | 789.4 | -10.70 | -1.34 |
| Jindal Steel Ltd. | 1011.2 | 1001.5 | -9.70 | -0.96 |
| Jindal Worldwide Ltd. | 29.67 | 28.95 | -0.72 | -2.43 |
| JIO Financial Services Ltd. | 295.25 | 293.15 | -2.10 | -0.71 |
| JK Cement Ltd. | 5624 | 5597 | -27.00 | -0.48 |
| JK Lakshmi Cement Ltd. | 781.4 | 766.4 | -15.00 | -1.92 |
| JK Paper Ltd. | 365.4 | 357 | -8.40 | -2.30 |
| JK Tyre & Industries Ltd. | 468.5 | 464.65 | -3.85 | -0.82 |
| JM Financial Ltd. | 143.53 | 141.22 | -2.31 | -1.61 |
| JSW Energy Ltd. | 478.5 | 475.25 | -3.25 | -0.68 |
| JSW Holdings Ltd. | 21080 | 20445 | -635.00 | -3.01 |
| JSW Infrastructure Ltd. | 273.15 | 269.3 | -3.85 | -1.41 |
| JSW Steel Ltd. | 1082.6 | 1079.3 | -3.30 | -0.30 |
| JTEKT India Ltd. | 141.15 | 139.69 | -1.46 | -1.03 |
| JTL Industries Ltd | 60.83 | 59.65 | -1.18 | -1.94 |
| Jubilant FoodWorks Ltd. | 560.2 | 554.05 | -6.15 | -1.10 |
| Jubilant Ingrevia Ltd. | 699.85 | 691.35 | -8.50 | -1.21 |
| Jubilant Pharmova Ltd. | 1061.6 | 1046.1 | -15.50 | -1.46 |
| Jupiter Life Line Hospitals Ltd. | 1407.3 | 1397 | -10.30 | -0.73 |
| Jupiter Wagons Ltd. | 262.75 | 257.7 | -5.05 | -1.92 |
| Just Dial Ltd. | 708.85 | 706.5 | -2.35 | -0.33 |
| Jyoti CNC Automation Ltd. | 944.5 | 935.8 | -8.70 | -0.92 |
| K.P.R. Mill Ltd. | 970.8 | 965.2 | -5.60 | -0.58 |
| Kajaria Ceramics Ltd. | 1088.2 | 1085.4 | -2.80 | -0.26 |
| Kalyan Jewellers India Ltd. | 479.1 | 474.85 | -4.25 | -0.89 |
| Kansai Nerolac Paints Ltd. | 224.52 | 222.07 | -2.45 | -1.09 |
| Kaveri Seed Company Ltd. | 966.65 | 965 | -1.65 | -0.17 |
| Kaynes Technology India Ltd. | 4186.5 | 4093.5 | -93.00 | -2.22 |
| KEC International Ltd. | 705.6 | 704.45 | -1.15 | -0.16 |
| KEI Industries Ltd. | 4156.3 | 4106.6 | -49.70 | -1.20 |
| KFin Technologies Ltd. | 1034.5 | 1031.3 | -3.20 | -0.31 |
| Kirloskar Brothers Ltd. | 1647.4 | 1646.2 | -1.20 | -0.07 |
| KNR Constructions Ltd. | 144.34 | 143.8 | -0.54 | -0.37 |
| Kolte-Patil Developers Ltd. | 382.7 | 379.5 | -3.20 | -0.84 |
| Kotak Mahindra Bank Ltd. | 2182.4 | 2173.2 | -9.20 | -0.42 |
| KPI Green Energy Ltd. | 425.05 | 416.95 | -8.10 | -1.91 |
| KPIT Technologies Ltd. | 1176.3 | 1168.9 | -7.40 | -0.63 |
| KRBL Ltd. | 392.35 | 388.8 | -3.55 | -0.90 |
| Krishna Institute of Medical Sciences Ltd | 656.25 | 645.25 | -11.00 | -1.68 |
| Krsnaa Diagnostics Ltd. | 742.5 | 720.1 | -22.40 | -3.02 |
| KSB Ltd. | 739.15 | 721.75 | -17.40 | -2.35 |
| L&T Technology Services Ltd. | 4590.2 | 4481.9 | -108.30 | -2.36 |
| La Opala RG Ltd. | 205.38 | 203.73 | -1.65 | -0.80 |
| Landmark Cars Ltd. | 514.85 | 514.7 | -0.15 | -0.03 |
| Larsen & Toubro Ltd. | 4063.8 | 4062.4 | -1.40 | -0.03 |
| Leela Palaces Hotels & Resorts Ltd. | 414 | 410.15 | -3.85 | -0.93 |
| Lemon Tree Hotels Ltd. | 161.55 | 158.65 | -2.90 | -1.80 |
| LG Balakrishnan & Bros Ltd. | 1863.1 | 1851.4 | -11.70 | -0.63 |
| LIC Housing Finance Ltd. | 525.8 | 524.8 | -1.00 | -0.19 |
| Life Insurance Corporation of India | 854.5 | 844.55 | -9.95 | -1.16 |
| Linde India Ltd. | 6044 | 6003.5 | -40.50 | -0.67 |
| Lloyds Engineering Works Ltd. | 54.29 | 54.19 | -0.10 | -0.18 |
| Lloyds Metals & Energy Ltd. | 1309.5 | 1305.4 | -4.10 | -0.31 |
| Lodha Developers Ltd. | 1075.4 | 1063.8 | -11.60 | -1.08 |
| LT Foods Ltd. | 401.35 | 396.45 | -4.90 | -1.22 |
| Maharashtra Scooters Ltd. | 14099 | 14012 | -87.00 | -0.62 |
| Maharashtra Seamless Ltd. | 564.85 | 560.4 | -4.45 | -0.79 |
| Mahindra & Mahindra Ltd. | 3621 | 3612.8 | -8.20 | -0.23 |
| Mahindra Logistics Ltd. | 318.5 | 313.95 | -4.55 | -1.43 |
| Maithan Alloys Ltd. | 945.1 | 930.55 | -14.55 | -1.54 |
| Mangalore Refinery And Petrochemicals Ltd. | 148.71 | 148.25 | -0.46 | -0.31 |
| Manorama Industries Ltd. | 1356.6 | 1342.7 | -13.90 | -1.02 |
| Marico Ltd. | 738.8 | 738.15 | -0.65 | -0.09 |
| Marksans Pharma Ltd. | 186.97 | 183.26 | -3.71 | -1.98 |
| MAS Financial Services Ltd. | 317.5 | 315.05 | -2.45 | -0.77 |
| Mastek Ltd. | 2179.4 | 2163.1 | -16.30 | -0.75 |
| Max Estates Ltd. | 450.55 | 450.5 | -0.05 | -0.01 |
| Max Financial Services Ltd. | 1669.6 | 1663.9 | -5.70 | -0.34 |
| Max Healthcare Institute Ltd. | 1073 | 1031.1 | -41.90 | -3.90 |
| Mazagon Dock Shipbuilders Ltd. | 2408 | 2356.6 | -51.40 | -2.13 |
| Medplus Health Services Ltd. | 801.55 | 801.1 | -0.45 | -0.06 |
| Metro Brands Ltd. | 1126.8 | 1104 | -22.80 | -2.02 |
| Metropolis Healthcare Ltd. | 1911.9 | 1890.6 | -21.30 | -1.11 |
| Minda Corporation Ltd. | 597.8 | 596.05 | -1.75 | -0.29 |
| Mishra Dhatu Nigam Ltd. | 298.6 | 291.55 | -7.05 | -2.36 |
| MMTC Ltd. | 54.88 | 54.04 | -0.84 | -1.53 |
| MOIL Ltd. | 325.9 | 321.2 | -4.70 | -1.44 |
| Motherson Sumi Wiring India Ltd. | 45.51 | 45.15 | -0.36 | -0.79 |
| MRF Ltd. | 152655 | 151755 | -900.00 | -0.59 |
| Mrs. Bectors Food Specialities Ltd. | 257.5 | 250.5 | -7.00 | -2.72 |
| MSTC Ltd. | 473.15 | 469.55 | -3.60 | -0.76 |
| MTAR Technologies Ltd. | 2381 | 2319.5 | -61.50 | -2.58 |
| Multi Commodity Exchange Of India Ltd. | 10164 | 10025 | -139.00 | -1.37 |
| Muthoot Finance Ltd. | 3847 | 3766.5 | -80.50 | -2.09 |
| Muthoot Microfin Ltd. | 176.23 | 175.07 | -1.16 | -0.66 |
| Narayana Hrudayalaya Ltd. | 1892.9 | 1874.6 | -18.30 | -0.97 |
| National Fertilizers Ltd. | 87.16 | 86.26 | -0.90 | -1.03 |
| Navin Fluorine International Ltd. | 6030 | 5912.5 | -117.50 | -1.95 |
| Navneet Education Ltd. | 142.15 | 140.67 | -1.48 | -1.04 |
| Nazara Technologies Ltd. | 245.4 | 237.05 | -8.35 | -3.40 |
| NBCC (India) Ltd. | 111.68 | 109.56 | -2.12 | -1.90 |
| NCC Ltd. | 157.85 | 155.32 | -2.53 | -1.60 |
| Neogen Chemicals Ltd. | 1136.1 | 1082.1 | -54.00 | -4.75 |
| Nesco Ltd. | 1242.5 | 1221.8 | -20.70 | -1.67 |
| Nestle India Ltd. | 1240.6 | 1234.6 | -6.00 | -0.48 |
| Netweb Technologies India Ltd. | 3279.3 | 3204.2 | -75.10 | -2.29 |
| Network 18 Media & Investments Ltd. | 42.52 | 41.82 | -0.70 | -1.65 |
| Neuland Laboratories Ltd. | 16123 | 15790 | -333.00 | -2.07 |
| Newgen Software Technologies Ltd. | 844.4 | 834.95 | -9.45 | -1.12 |
| NHPC Ltd. | 76.01 | 75.39 | -0.62 | -0.82 |
| Nippon Life India Asset Management Ltd. | 867.5 | 865.05 | -2.45 | -0.28 |
| Niva Bupa Health Insurance Company Ltd. | 77.47 | 74.82 | -2.65 | -3.42 |
| NMDC Steel Ltd. | 40.35 | 39.83 | -0.52 | -1.29 |
| Nocil Ltd. | 155.36 | 152.94 | -2.42 | -1.56 |
| NRB Bearings Ltd. | 284.9 | 284.65 | -0.25 | -0.09 |
| Nucleus Software Exports Ltd. | 932.7 | 917.9 | -14.80 | -1.59 |
| Nuvama Wealth Management Ltd. | 7190 | 7171 | -19.00 | -0.26 |
| Nuvoco Vistas Corporation Ltd. | 358.5 | 355.9 | -2.60 | -0.73 |
| Oberoi Realty Ltd. | 1626.8 | 1609.9 | -16.90 | -1.04 |
| Oil India Ltd. | 401.7 | 398.15 | -3.55 | -0.88 |
| Olectra Greentech Ltd. | 1197.4 | 1161.5 | -35.90 | -3.00 |
| One97 Communications Ltd. | 1281.4 | 1268.6 | -12.80 | -1.00 |
| Optiemus Infracom Ltd. | 532.1 | 518.75 | -13.35 | -2.51 |
| Oracle Financial Services Software Ltd. | 7828.5 | 7712.5 | -116.00 | -1.48 |
| Orchid Pharma Ltd. | 829.8 | 807.35 | -22.45 | -2.71 |
| Orient Cement Ltd. | 165.49 | 161.32 | -4.17 | -2.52 |
| Orient Electric Ltd. | 183.16 | 179.28 | -3.88 | -2.12 |
| Oswal Pumps Ltd. | 566.6 | 537.2 | -29.40 | -5.19 |
| Page Industries Ltd. | 36355 | 36055 | -300.00 | -0.83 |
| Paisalo Digital Ltd. | 37.44 | 36.38 | -1.06 | -2.83 |
| Paradeep Phosphates Ltd. | 160.53 | 155.07 | -5.46 | -3.40 |
| Paras Defence And Space Technologies Ltd. | 648.65 | 628.65 | -20.00 | -3.08 |
| PB Fintech Ltd. | 1820.5 | 1765 | -55.50 | -3.05 |
| PCBL Chemical Ltd. | 310.9 | 309.45 | -1.45 | -0.47 |
| PDS Ltd. | 358.3 | 351.65 | -6.65 | -1.86 |
| Pearl Global Industries Ltd. | 1635 | 1633.1 | -1.90 | -0.12 |
| PG Electroplast Ltd. | 570.95 | 563.75 | -7.20 | -1.26 |
| PI Industries Ltd. | 3259.3 | 3206.2 | -53.10 | -1.63 |
| Pidilite Industries Ltd. | 1473.1 | 1450.7 | -22.40 | -1.52 |
| Piramal Pharma Ltd. | 168.6 | 167.9 | -0.70 | -0.42 |
| PNB Housing Finance Ltd. | 913.4 | 894.85 | -18.55 | -2.03 |
| PNC Infratech Ltd. | 256.85 | 249.13 | -7.72 | -3.01 |
| Poly Medicure Ltd. | 1852.1 | 1848 | -4.10 | -0.22 |
| Polycab India Ltd. | 7361.5 | 7079.5 | -282.00 | -3.83 |
| Polyplex Corporation Ltd. | 807.4 | 786 | -21.40 | -2.65 |
| Poonawalla Fincorp Ltd. | 442.1 | 441.85 | -0.25 | -0.06 |
| Power Finance Corporation Ltd. | 336.15 | 335.65 | -0.50 | -0.15 |
| Power Mech Projects Ltd. | 2303.8 | 2297.1 | -6.70 | -0.29 |
| Praj Industries Ltd. | 345.2 | 332.6 | -12.60 | -3.65 |
| Premier Energies Ltd. | 911.1 | 907.5 | -3.60 | -0.40 |
| Prestige Estates Projects Ltd. | 1627.9 | 1607.4 | -20.50 | -1.26 |
| Prince Pipes and Fittings Ltd. | 253.35 | 247.85 | -5.50 | -2.17 |
| Prism Johnson Ltd. | 127.6 | 125.18 | -2.42 | -1.90 |
| Prudent Corporate Advisory Services Ltd. | 2677.7 | 2593.4 | -84.30 | -3.15 |
| PSP Projects Ltd. | 877.95 | 855 | -22.95 | -2.61 |
| Puravankara Ltd. | 241.89 | 238.11 | -3.78 | -1.56 |
| PVR Inox Ltd. | 1079.8 | 1065.8 | -14.00 | -1.30 |
| Quess Corp Ltd. | 209.62 | 205.02 | -4.60 | -2.19 |
| Radico Khaitan Ltd. | 3169.3 | 3068.7 | -100.60 | -3.17 |
| Rail Vikas Nigam Ltd. | 309.4 | 307.25 | -2.15 | -0.69 |
| Railtel Corporation Of India Ltd. | 331.65 | 328.9 | -2.75 | -0.83 |
| Rainbow Children's Medicare Ltd. | 1335.1 | 1315 | -20.10 | -1.51 |
| Rajesh Exports Ltd. | 195.7 | 195.68 | -0.02 | -0.01 |
| Rallis India Ltd. | 269.9 | 264.45 | -5.45 | -2.02 |
| Ramkrishna Forgings Ltd. | 514.95 | 497 | -17.95 | -3.49 |
| Ramky Infrastructure Ltd. | 554.4 | 547.6 | -6.80 | -1.23 |
| Rashtriya Chemicals and Fertilizers Ltd. | 142.05 | 138.73 | -3.32 | -2.34 |
| RateGain Travel Technologies Ltd. | 663.55 | 660.7 | -2.85 | -0.43 |
| Ratnamani Metals & Tubes Ltd. | 2331 | 2310.5 | -20.50 | -0.88 |
| RattanIndia Enterprises Ltd. | 40.54 | 40.18 | -0.36 | -0.89 |
| Raymond Lifestyle Ltd. | 1071 | 1050.2 | -20.80 | -1.94 |
| Raymond Ltd. | 444.5 | 433.6 | -10.90 | -2.45 |
| RBL Bank Ltd. | 300.7 | 296.95 | -3.75 | -1.25 |
| REC Ltd. | 335.4 | 333.95 | -1.45 | -0.43 |
| Redtape Ltd. | 125.36 | 123.62 | -1.74 | -1.39 |
| Refex Industries Ltd. | 305.7 | 280.2 | -25.50 | -8.34 |
| Religare Enterprises Ltd. | 228.16 | 222.92 | -5.24 | -2.30 |
| Restaurant Brands Asia Ltd. | 63.98 | 63.5 | -0.48 | -0.75 |
| Rites Ltd. | 225.14 | 223.21 | -1.93 | -0.86 |
| Rossari Biotech Ltd. | 574.55 | 567.75 | -6.80 | -1.18 |
| Route Mobile Ltd. | 695.55 | 680.5 | -15.05 | -2.16 |
| RR Kabel Ltd. | 1440 | 1429.5 | -10.50 | -0.73 |
| Safari Industries (India) Ltd. | 2261 | 2224.6 | -36.40 | -1.61 |
| Sagar Cements Ltd. | 212.33 | 209.96 | -2.37 | -1.12 |
| Sai Life Sciences Ltd. | 899.3 | 880.15 | -19.15 | -2.13 |
| Sai Silks (Kalamandir) Ltd. | 149.91 | 148.77 | -1.14 | -0.76 |
| Samhi Hotels Ltd. | 177.89 | 175.94 | -1.95 | -1.10 |
| Sammaan Capital Ltd. | 146.89 | 145.78 | -1.11 | -0.76 |
| Samvardhana Motherson International Ltd. | 119.57 | 119.56 | -0.01 | -0.01 |
| Sandur Manganese & Iron Ores Ltd. | 205.86 | 204.2 | -1.66 | -0.81 |
| Sanghi Industries Ltd. | 63.04 | 62.32 | -0.72 | -1.14 |
| Sanghvi Movers Ltd. | 315.25 | 311.65 | -3.60 | -1.14 |
| Sanofi India Ltd. | 4169.6 | 4117 | -52.60 | -1.26 |
| Sansera Engineering Ltd. | 1705.7 | 1670.9 | -34.80 | -2.04 |
| Sapphire Foods India Ltd. | 229.61 | 228.25 | -1.36 | -0.59 |
| Sarda Energy & Minerals Ltd. | 507.4 | 505.8 | -1.60 | -0.32 |
| Saregama India Ltd. | 379.35 | 354.3 | -25.05 | -6.60 |
| SBFC Finance Ltd. | 105.01 | 103.17 | -1.84 | -1.75 |
| SBI Cards And Payment Services Ltd. | 847.7 | 834.4 | -13.30 | -1.57 |
| SBI Life Insurance Company Ltd. | 2036 | 2010.2 | -25.80 | -1.27 |
| Schaeffler India Ltd. | 3839.3 | 3781.6 | -57.70 | -1.50 |
| Schneider Electric Infrastructure Ltd. | 708.6 | 691.4 | -17.20 | -2.43 |
| Shakti Pumps (India) Ltd. | 780.45 | 707.4 | -73.05 | -9.36 |
| Share India Securities Ltd. | 179.87 | 176.24 | -3.63 | -2.02 |
| Shilpa Medicare Ltd. | 325.1 | 324.45 | -0.65 | -0.20 |
| Shipping Corporation Of India Ltd. | 216.5 | 207.68 | -8.82 | -4.07 |
| Shivalik Bimetal Controls Ltd. | 449.15 | 445.85 | -3.30 | -0.73 |
| Shree Renuka Sugars Ltd. | 26.4 | 26.04 | -0.36 | -1.36 |
| Shriram Pistons & Rings Ltd | 3092.5 | 3036.4 | -56.10 | -1.81 |
| Shyam Metalics And Energy Ltd. | 807.1 | 804.35 | -2.75 | -0.34 |
| Siemens Energy India Ltd. | 2979.8 | 2971.7 | -8.10 | -0.27 |
| Siemens Ltd. | 3161.4 | 3140.1 | -21.30 | -0.67 |
| Sindhu Trade Links Ltd. | 21.61 | 21.6 | -0.01 | -0.05 |
| SJVN Ltd. | 72.54 | 71.7 | -0.84 | -1.16 |
| Skipper Ltd. | 438.45 | 434.8 | -3.65 | -0.83 |
| Sobha Ltd. | 1468 | 1444.3 | -23.70 | -1.61 |
| Solar Industries India Ltd. | 11918 | 11815 | -103.00 | -0.86 |
| Sonata Software Ltd. | 344.55 | 341.55 | -3.00 | -0.87 |
| Spandana Sphoorty Financial Ltd. | 274.85 | 273.75 | -1.10 | -0.40 |
| Star Cement Ltd. | 218.68 | 216.68 | -2.00 | -0.91 |
| Sterling and Wilson Renewable Energy Ltd. | 210.48 | 204.57 | -5.91 | -2.81 |
| Sterlite Technologies Ltd. | 96.77 | 96.3 | -0.47 | -0.49 |
| Styrenix Performance Materials Ltd. | 2041.3 | 2015.4 | -25.90 | -1.27 |
| Sudarshan Chemical Industries Ltd. | 961.6 | 958.4 | -3.20 | -0.33 |
| Sula Vineyards Ltd. | 213.53 | 211.4 | -2.13 | -1.00 |
| Sumitomo Chemical India Ltd. | 455.85 | 448.7 | -7.15 | -1.57 |
| Sun Pharma Advanced Research Company Ltd. | 132.85 | 130.78 | -2.07 | -1.56 |
| Sun TV Network Ltd. | 557.25 | 551.85 | -5.40 | -0.97 |
| Sundram Fasteners Ltd. | 939.9 | 939.15 | -0.75 | -0.08 |
| Sunteck Realty Ltd. | 399.25 | 395.3 | -3.95 | -0.99 |
| Supreme Industries Ltd. | 3405.8 | 3345.2 | -60.60 | -1.78 |
| Supreme Petrochem Ltd. | 643.7 | 639.6 | -4.10 | -0.64 |
| Surya Roshni Ltd. | 267.7 | 262.9 | -4.80 | -1.79 |
| Suzlon Energy Ltd. | 52.67 | 51.94 | -0.73 | -1.39 |
| Symphony Ltd. | 864.5 | 860.25 | -4.25 | -0.49 |
| Syrma SGS Technology Ltd. | 718.85 | 717.45 | -1.40 | -0.19 |
| Tamilnad Mercantile Bank Ltd. | 507.85 | 505.45 | -2.40 | -0.47 |
| Tanla Platforms Ltd. | 569.05 | 551.5 | -17.55 | -3.08 |
| Tarsons Products Ltd. | 231.31 | 228.52 | -2.79 | -1.21 |
| Tata Chemicals Ltd. | 755.9 | 751.65 | -4.25 | -0.56 |
| Tata Elxsi Ltd. | 4998 | 4968.5 | -29.50 | -0.59 |
| Tata Investment Corporation Ltd. | 712.75 | 709.05 | -3.70 | -0.52 |
| Tata Power Company Ltd. | 379.85 | 378.55 | -1.30 | -0.34 |
| Tata Technologies Ltd. | 650.35 | 641.8 | -8.55 | -1.31 |
| Tata Teleservices (Maharashtra) Ltd. | 51.36 | 50.63 | -0.73 | -1.42 |
| TeamLease Services Ltd. | 1603.4 | 1600.9 | -2.50 | -0.16 |
| Techno Electric & Engineering Company Ltd. | 1101.4 | 1078.4 | -23.00 | -2.09 |
| Tega Industries Ltd. | 1912.9 | 1910.7 | -2.20 | -0.12 |
| Tejas Networks Ltd. | 468.15 | 452.45 | -15.70 | -3.35 |
| Texmaco Rail & Engineering Ltd. | 127.33 | 124.24 | -3.09 | -2.43 |
| The Anup Engineering Ltd. | 2202.4 | 2176.4 | -26.00 | -1.18 |
| The Fertilisers And Chemicals Travancore Ltd. | 896.6 | 861.7 | -34.90 | -3.89 |
| The Indian Hotels Company Ltd. | 725.25 | 713.2 | -12.05 | -1.66 |
| The New India Assurance Company Ltd. | 166.41 | 162.23 | -4.18 | -2.51 |
| The Orissa Minerals Development Company Ltd. | 4764.9 | 4720.3 | -44.60 | -0.94 |
| Thermax Ltd. | 2884.6 | 2882.7 | -1.90 | -0.07 |
| Thirumalai Chemicals Ltd. | 238 | 236.86 | -1.14 | -0.48 |
| Thomas Cook (India) Ltd. | 145.79 | 142.1 | -3.69 | -2.53 |
| Timken India Ltd. | 3084.8 | 3079.1 | -5.70 | -0.18 |
| Tips Music Ltd. | 553.25 | 548.9 | -4.35 | -0.79 |
| Titagarh Rail Systems Ltd. | 789.8 | 774.55 | -15.25 | -1.93 |
| Titan Company Ltd. | 3929.5 | 3907.9 | -21.60 | -0.55 |
| Torrent Power Ltd. | 1281.2 | 1274.5 | -6.70 | -0.52 |
| Transformers & Rectifiers (India) Ltd. | 290.65 | 282.75 | -7.90 | -2.72 |
| Trent Ltd. | 4108.7 | 4045.2 | -63.50 | -1.55 |
| Trident Ltd. | 27.01 | 27 | -0.01 | -0.04 |
| Triveni Turbine Ltd. | 527.3 | 526 | -1.30 | -0.25 |
| TSF Investments Ltd. | 455.7 | 449.15 | -6.55 | -1.44 |
| TTK Prestige Ltd. | 630.2 | 621.85 | -8.35 | -1.32 |
| Tube Investments of India Ltd. | 2622.4 | 2614.1 | -8.30 | -0.32 |
| TVS Holdings Ltd. | 14189 | 14160 | -29.00 | -0.20 |
| UCO Bank | 28.71 | 28.49 | -0.22 | -0.77 |
| Union Bank Of India | 153.2 | 153.04 | -0.16 | -0.10 |
| Uniparts India Ltd. | 498.35 | 488.35 | -10.00 | -2.01 |
| United Breweries Ltd. | 1624.5 | 1611.7 | -12.80 | -0.79 |
| United Spirits Ltd. | 1451.4 | 1424.9 | -26.50 | -1.83 |
| UNO Minda Ltd. | 1257 | 1248.8 | -8.20 | -0.65 |
| UPL Ltd. | 749.9 | 746.3 | -3.60 | -0.48 |
| Usha Martin Ltd. | 455.7 | 455.1 | -0.60 | -0.13 |
| UTI Asset Management Company Ltd. | 1125.8 | 1113.4 | -12.40 | -1.10 |
| Utkarsh Small Finance Bank Ltd. | 14.97 | 14.77 | -0.20 | -1.34 |
| V.S.T. Tillers Tractors Ltd. | 5745.5 | 5711 | -34.50 | -0.60 |
| Vaibhav Global Ltd. | 238 | 233.65 | -4.35 | -1.83 |
| Valor Estate Ltd. | 118 | 116.12 | -1.88 | -1.59 |
| Varun Beverages Ltd. | 477.15 | 470.85 | -6.30 | -1.32 |
| Vedant Fashions Ltd. | 596.2 | 587.4 | -8.80 | -1.48 |
| Veedol Corporation Ltd. | 1644.3 | 1636.1 | -8.20 | -0.50 |
| Venky'S (India) Ltd. | 1439.8 | 1421.3 | -18.50 | -1.28 |
| Ventive Hospitality Ltd. | 714.9 | 705.6 | -9.30 | -1.30 |
| Vesuvius India Ltd. | 460.35 | 459.75 | -0.60 | -0.13 |
| Vijaya Diagnostic Centre Ltd. | 978.95 | 978.15 | -0.80 | -0.08 |
| Vishal Mega Mart Ltd. | 136 | 133.85 | -2.15 | -1.58 |
| Vodafone Idea Ltd. | 11.25 | 11.13 | -0.12 | -1.07 |
| Voltamp Transformers Ltd. | 7970.5 | 7912 | -58.50 | -0.73 |
| Voltas Ltd. | 1394.3 | 1380.5 | -13.80 | -0.99 |
| VRL Logistics Ltd. | 269.6 | 265.55 | -4.05 | -1.50 |
| Waaree Energies Ltd. | 2919 | 2878.8 | -40.20 | -1.38 |
| Waaree Renewable Technologies Ltd. | 945.7 | 934.3 | -11.40 | -1.21 |
| Websol Energy System Ltd. | 85.71 | 82.41 | -3.30 | -3.85 |
| Welspun Corp Ltd. | 804.2 | 789.45 | -14.75 | -1.83 |
| Welspun Enterprises Ltd. | 509.7 | 506.15 | -3.55 | -0.70 |
| Welspun Living Ltd. | 135.63 | 133.76 | -1.87 | -1.38 |
| West Coast Paper Mills Ltd. | 408.3 | 400.95 | -7.35 | -1.80 |
| Whirlpool Of India Ltd. | 944.7 | 924 | -20.70 | -2.19 |
| Wonderla Holidays Ltd. | 533.35 | 526.6 | -6.75 | -1.27 |
| Yatharth Hospital & Trauma Care Services Ltd. | 695.35 | 671.15 | -24.20 | -3.48 |
| Zee Entertainment Enterprises Ltd. | 92.73 | 92.59 | -0.14 | -0.15 |
| Zen Technologies Ltd. | 1364.1 | 1363.5 | -0.60 | -0.04 |
| Zensar Technologies Ltd. | 730.65 | 728.75 | -1.90 | -0.26 |
| ZF Commercial Vehicle Control Systems India Ltd. | 15030 | 14705 | -325.00 | -2.16 |
Market Stats
Advances
219
Declines
583
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 | 1139.2 | 1153.1 | 1120.1 | 1133.4 | 1126.1 | -7.30 | -0.64 | 1050366 | 118.28 | 1318 | 395.1 | 2025-12-17 15:53:53 |
| 3M India Ltd. | 3MINDIA | 35205 | 35865 | 35010 | 35370 | 35130 | -240.00 | -0.68 | 2460 | 8.64 | 40856.5 | 21300.45 | 2025-12-17 15:59:19 |
| Aarti Drugs Ltd. | AARTIDRUGS | 388 | 388.1 | 383.8 | 387.65 | 385.05 | -2.60 | -0.67 | 97362 | 3.75 | 645.75 | 312 | 2025-12-17 15:55:07 |
| Aarti Industries Ltd. | AARTIIND | 372.5 | 372.65 | 364 | 372.5 | 367.55 | -4.95 | -1.33 | 421635 | 15.50 | 924.4 | 344.2 | 2025-12-17 15:59:25 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 756 | 756 | 727.25 | 754.95 | 730.25 | -24.70 | -3.27 | 147934 | 10.80 | 971 | 234.8 | 2025-12-17 15:56:25 |
| Aavas Financiers Ltd. | AAVAS | 1488 | 1492.7 | 1457.5 | 1487 | 1472.3 | -14.70 | -0.99 | 559432 | 82.37 | 2339.35 | 1307 | 2025-12-17 15:58:10 |
| ABB India Ltd. | ABB | 5238 | 5262.5 | 5152 | 5242 | 5171 | -71.00 | -1.35 | 85858 | 44.40 | 9149.95 | 2640 | 2025-12-17 15:58:59 |
| Abbott India Ltd. | ABBOTINDIA | 27950 | 27960 | 27540 | 27805 | 27630 | -175.00 | -0.63 | 2848 | 7.87 | 37000 | 17325 | 2025-12-17 15:48:02 |
| ACC Ltd. | ACC | 1772 | 1774.9 | 1751 | 1771.4 | 1758.9 | -12.50 | -0.71 | 119306 | 20.98 | 2844 | 1592.35 | 2025-12-17 15:59:34 |
| Accelya Solutions India Ltd. | ACCELYA | 1317.4 | 1317.4 | 1309 | 1311.7 | 1310.2 | -1.50 | -0.11 | 4628 | 0.61 | 2127.4 | 1017 | 2025-12-17 15:49:30 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 233.29 | 236 | 228.9 | 230.92 | 235.01 | 4.09 | 1.77 | 1027521 | 24.15 | 2025-12-17 15:42:54 | ||
| Action Construction Equipment Ltd. | ACE | 966.6 | 968.95 | 942.75 | 975.3 | 947.4 | -27.90 | -2.86 | 151839 | 14.39 | 1695 | 217.8 | 2025-12-17 15:53:57 |
| Acutaas Chemicals Ltd. | ACUTAAS | 1694 | 1694 | 1646.1 | 1694.4 | 1661.9 | -32.50 | -1.92 | 128142 | 21.30 | 2644 | 847.35 | 2025-12-17 15:48:27 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 990 | 995 | 971.1 | 994.3 | 977.55 | -16.75 | -1.68 | 742531 | 72.59 | 4236.75 | 588 | 2025-12-17 15:58:56 |
| Adani Enterprises Ltd. | ADANIENT | 2247.6 | 2255 | 2221 | 2247.9 | 2232.5 | -15.40 | -0.69 | 651509 | 145.45 | 4190 | 1017.45 | 2025-12-17 15:59:31 |
| Adani Green Energy Ltd. | ADANIGREEN | 1028 | 1033.6 | 1017 | 1028.2 | 1020.7 | -7.50 | -0.73 | 1263636 | 128.98 | 2572 | 439.1 | 2025-12-17 15:59:03 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1494.1 | 1500 | 1479.3 | 1499 | 1486.3 | -12.70 | -0.85 | 964352 | 143.33 | 1621.4 | 395.1 | 2025-12-17 15:59:37 |
| Adani Power Ltd. | ADANIPOWER | 145.4 | 145.45 | 142.05 | 145.33 | 143 | -2.33 | -1.60 | 9798422 | 140.12 | 895.85 | 132.4 | 2025-12-17 15:59:57 |
| Adani Total Gas Ltd. | ATGL | 586.8 | 590 | 580.3 | 586.9 | 584.65 | -2.25 | -0.38 | 232805 | 13.61 | 4000 | 522.55 | 2025-12-17 15:56:16 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 348.9 | 353.4 | 344.7 | 348.05 | 346.8 | -1.25 | -0.36 | 3413218 | 118.37 | 367.75 | 105.3 | 2025-12-17 15:44:37 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 74.05 | 78.95 | 73.79 | 74.16 | 76.38 | 2.22 | 2.99 | 18439197 | 140.84 | 364.4 | 70.55 | 2025-12-17 15:44:44 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 127.4 | 128.19 | 125.95 | 126.9 | 127.23 | 0.33 | 0.26 | 1324896 | 16.86 | 2025-12-17 15:43:03 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1711.2 | 1762.3 | 1705.2 | 1700.4 | 1746.3 | 45.90 | 2.70 | 376292 | 65.71 | 3140 | 588 | 2025-12-17 15:58:55 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 774 | 777.1 | 756.45 | 769.75 | 772.85 | 3.10 | 0.40 | 707086 | 54.65 | 911.85 | 307 | 2025-12-17 15:59:51 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 306.2 | 306.65 | 302.8 | 306.2 | 303.5 | -2.70 | -0.88 | 54371 | 1.65 | 571 | 225 | 2025-12-17 15:57:23 |
| Aegis Logistics Ltd. | AEGISLOG | 745.7 | 748.9 | 726.55 | 741.3 | 730.8 | -10.50 | -1.42 | 117925 | 8.62 | 1015.55 | 246.6 | 2025-12-17 15:49:40 |
| Aether Industries Ltd. | AETHER | 859 | 866.3 | 850.05 | 864.3 | 862.5 | -1.80 | -0.21 | 58128 | 5.01 | 1209 | 725 | 2025-12-17 15:52:26 |
| Afcons Infrastructure Ltd. | AFCONS | 398 | 398 | 385.1 | 396.05 | 387 | -9.05 | -2.29 | 315237 | 12.20 | 2025-12-17 15:44:57 | ||
| Affle 3i Ltd. | AFFLE | 1714.6 | 1714.6 | 1659.1 | 1711.6 | 1676.5 | -35.10 | -2.05 | 163225 | 27.36 | 2185.9 | 866.5 | 2025-12-17 15:54:44 |
| AGI Greenpac Ltd. | AGI | 720 | 724.15 | 710.8 | 721.9 | 712.25 | -9.65 | -1.34 | 45642 | 3.25 | 1307.9 | 260.6 | 2025-12-17 15:58:12 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 997 | 1025 | 950 | 952.45 | 958.75 | 6.30 | 0.66 | 1759448 | 168.69 | 1542.45 | 393.6 | 2025-12-17 15:58:39 |
| AIA Engineering Ltd. | AIAENG | 3755 | 3827.6 | 3720 | 3763.9 | 3816 | 52.10 | 1.38 | 32454 | 12.38 | 4949.95 | 2383.5 | 2025-12-17 15:59:36 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2596.2 | 2607 | 2575.9 | 2596.2 | 2600.3 | 4.10 | 0.16 | 31689 | 8.24 | 3485 | 1111.6 | 2025-12-17 15:55:14 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 420.75 | 422.45 | 417.55 | 420.7 | 420.6 | -0.10 | -0.02 | 55618 | 2.34 | 2025-12-17 15:43:59 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 847.15 | 852.8 | 840.1 | 847.15 | 847.1 | -0.05 | -0.01 | 27649 | 2.34 | 1303.9 | 462.3 | 2025-12-17 15:44:48 |
| Alivus Life Sciences Ltd. | ALIVUS | 920 | 920 | 884.55 | 911.75 | 887.65 | -24.10 | -2.64 | 44230 | 3.93 | 1335.1 | 370 | 2025-12-17 15:53:27 |
| Alkem Laboratories Ltd. | ALKEM | 5660 | 5697.5 | 5577.5 | 5663.5 | 5628.5 | -35.00 | -0.62 | 36002 | 20.26 | 6439.9 | 2855 | 2025-12-17 15:57:13 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1598 | 1599.4 | 1572 | 1589.1 | 1579.6 | -9.50 | -0.60 | 28171 | 4.45 | 3199 | 1508 | 2025-12-17 15:58:03 |
| Allcargo Logistics Ltd. | ALLCARGO | 11.19 | 11.33 | 10.86 | 11.11 | 10.93 | -0.18 | -1.62 | 4244310 | 4.64 | 495 | 10.6 | 2025-12-17 15:58:34 |
| Alok Industries Ltd. | ALOKINDS | 15.91 | 15.95 | 15.7 | 15.87 | 15.72 | -0.15 | -0.95 | 2034042 | 3.20 | 39.05 | 10.1 | 2025-12-17 15:59:43 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 922 | 928.2 | 920.8 | 921.65 | 925.15 | 3.50 | 0.38 | 161202 | 14.91 | 1775.95 | 479.15 | 2025-12-17 15:59:47 |
| Amber Enterprises India Ltd. | AMBER | 6820 | 6820 | 6545 | 6779.5 | 6580.5 | -199.00 | -2.94 | 245498 | 161.55 | 8626 | 1762.5 | 2025-12-17 15:59:51 |
| Ambuja Cements Ltd. | AMBUJACEM | 547 | 549.9 | 539.5 | 548.7 | 541.3 | -7.40 | -1.35 | 518141 | 28.05 | 706.95 | 315.3 | 2025-12-17 15:58:31 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2997.9 | 3009.9 | 2975 | 2992.4 | 2989.6 | -2.80 | -0.09 | 199131 | 59.53 | 4646 | 639.5 | 2025-12-17 15:55:47 |
| Anant Raj Ltd. | ANANTRAJ | 538.1 | 545.3 | 523.35 | 539.25 | 525.45 | -13.80 | -2.56 | 1744306 | 91.65 | 936 | 64 | 2025-12-17 15:59:48 |
| Angel One Ltd. | ANGELONE | 2543 | 2550 | 2491 | 2532.4 | 2504.6 | -27.80 | -1.10 | 311711 | 78.07 | 3896 | 999 | 2025-12-17 15:59:52 |
| Anupam Rasayan India Ltd. | ANURAS | 1316.2 | 1330.5 | 1315.2 | 1320.5 | 1323.6 | 3.10 | 0.23 | 363667 | 48.13 | 1335.1 | 570 | 2025-12-17 15:58:04 |
| Apar Industries Ltd. | APARINDS | 8974.5 | 8990 | 8762.5 | 8937.5 | 8794 | -143.50 | -1.61 | 33886 | 29.80 | 11750 | 1153 | 2025-12-17 15:51:07 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 131.95 | 137.5 | 131.94 | 132.01 | 133.21 | 1.20 | 0.91 | 499034 | 6.65 | 2025-12-17 15:59:35 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1730 | 1776.8 | 1720 | 1732.9 | 1764.5 | 31.60 | 1.82 | 750139 | 132.36 | 1936 | 941 | 2025-12-17 15:44:32 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7109 | 7109 | 6911.5 | 7051.5 | 6921.5 | -130.00 | -1.84 | 358023 | 247.81 | 8099.5 | 3987.85 | 2025-12-17 15:59:05 |
| Apollo Tyres Ltd. | APOLLOTYRE | 511 | 511 | 498.1 | 511 | 499.3 | -11.70 | -2.29 | 398588 | 19.90 | 584.9 | 225.45 | 2025-12-17 15:59:34 |
| Aptus Value Housing Finance India Ltd. | APTUS | 290.8 | 290.8 | 283.15 | 289.4 | 284.95 | -4.45 | -1.54 | 810512 | 23.10 | 401.65 | 234.05 | 2025-12-17 15:52:17 |
| Archean Chemical Industries Ltd. | ACI | 505.5 | 505.6 | 492.95 | 508 | 497.05 | -10.95 | -2.16 | 116743 | 5.80 | 837.7 | 408.35 | 2025-12-17 15:54:53 |
| Arvind Fashions Ltd. | ARVINDFASN | 514.9 | 517.5 | 504.55 | 513.3 | 506.95 | -6.35 | -1.24 | 183505 | 9.30 | 639.7 | 261.1 | 2025-12-17 15:59:23 |
| Arvind Ltd. | ARVIND | 317 | 319.4 | 313.45 | 317.5 | 315.05 | -2.45 | -0.77 | 101194 | 3.19 | 450 | 77.7 | 2025-12-17 15:54:31 |
| Asahi India Glass Ltd. | ASAHIINDIA | 991.9 | 1009.6 | 990.1 | 990.5 | 993.7 | 3.20 | 0.32 | 67341 | 6.69 | 1074 | 419.65 | 2025-12-17 15:47:39 |
| Ashok Leyland Ltd. | ASHOKLEY | 167.5 | 167.5 | 165.07 | 167.75 | 166.14 | -1.61 | -0.96 | 7630563 | 126.77 | 264.65 | 114.96 | 2025-12-17 15:59:24 |
| Ashoka Buildcon Ltd. | ASHOKA | 175 | 175.43 | 169.76 | 175.52 | 170.53 | -4.99 | -2.84 | 523222 | 8.92 | 319 | 70.15 | 2025-12-17 15:44:54 |
| Asian Paints Ltd. | ASIANPAINT | 2800 | 2806.5 | 2772 | 2790.9 | 2785.7 | -5.20 | -0.19 | 636499 | 177.31 | 3582.9 | 2124.75 | 2025-12-17 15:59:15 |
| ASK Automotive Ltd. | ASKAUTOLTD | 464 | 473.8 | 458.3 | 464.6 | 470.7 | 6.10 | 1.31 | 96054 | 4.52 | 2025-12-17 15:42:45 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 606 | 613.85 | 603.7 | 605.55 | 608.45 | 2.90 | 0.48 | 313094 | 19.05 | 732.2 | 200.6 | 2025-12-17 15:53:08 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 885.9 | 903.6 | 882.45 | 886.55 | 891.85 | 5.30 | 0.60 | 163718 | 14.60 | 1195.9 | 213.3 | 2025-12-17 15:58:25 |
| Astral Ltd. | ASTRAL | 1464.9 | 1464.9 | 1425 | 1462.9 | 1428.9 | -34.00 | -2.32 | 357425 | 51.07 | 2454 | 1232.3 | 2025-12-17 15:51:30 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8986 | 9078 | 8984.5 | 9016.5 | 9007 | -9.50 | -0.11 | 1534 | 1.38 | 10691 | 2911 | 2025-12-17 15:40:02 |
| Atul Ltd. | ATUL | 5750 | 5899 | 5687 | 5759.5 | 5876 | 116.50 | 2.02 | 31612 | 18.58 | 9812.9 | 4752 | 2025-12-17 15:56:41 |
| AU Small Finance Bank Ltd. | AUBANK | 981 | 998.2 | 979.4 | 980.6 | 990.3 | 9.70 | 0.99 | 3583715 | 354.90 | 1007.25 | 478.35 | 2025-12-17 15:44:13 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1172.5 | 1196.8 | 1172.5 | 1178.1 | 1193 | 14.90 | 1.26 | 736879 | 87.91 | 1592 | 397.2 | 2025-12-17 15:59:14 |
| Authum Investment & Infrastructure Ltd. | AIIL | 2799.7 | 2829 | 2735.5 | 2808.3 | 2771.5 | -36.80 | -1.31 | 152523 | 42.27 | 2025-12-17 15:44:11 | ||
| Avalon Technologies Ltd. | AVALON | 852.05 | 861.9 | 840.05 | 852.15 | 850.35 | -1.80 | -0.21 | 96060 | 8.17 | 1318 | 348 | 2025-12-17 15:48:54 |
| Avanti Feeds Ltd. | AVANTIFEED | 827.9 | 863.95 | 823.55 | 827.95 | 854.15 | 26.20 | 3.16 | 1596251 | 136.34 | 964.2 | 321.1 | 2025-12-17 15:58:22 |
| Avenue Supermarts Ltd. | DMART | 3857.5 | 3869.8 | 3808.7 | 3856.8 | 3826.2 | -30.60 | -0.79 | 401218 | 153.51 | 5484.85 | 3292 | 2025-12-17 15:44:44 |
| AWL Agri Business Ltd. | AWL | 243.05 | 243.75 | 240.15 | 243.1 | 241.45 | -1.65 | -0.68 | 857143 | 20.70 | 841.7 | 231.55 | 2025-12-17 15:59:08 |
| Axis Bank Ltd. | AXISBANK | 1220.6 | 1236 | 1220.3 | 1219.6 | 1224.7 | 5.10 | 0.42 | 5147181 | 630.38 | 1339.65 | 707.7 | 2025-12-17 15:59:37 |
| Azad Engineering Ltd. | AZAD | 1590 | 1599.6 | 1574.3 | 1597 | 1580.5 | -16.50 | -1.03 | 53700 | 8.49 | 2025-12-17 15:44:51 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 9008 | 9009 | 8859 | 9008 | 8895 | -113.00 | -1.25 | 256364 | 228.04 | 12774 | 3461.25 | 2025-12-17 15:57:24 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 255 | 255.4 | 251.1 | 255 | 253.35 | -1.65 | -0.65 | 226932 | 5.75 | 310 | 145.55 | 2025-12-17 15:43:14 |
| Bajaj Finance Ltd. | BAJFINANCE | 1000 | 1011.2 | 995.3 | 998.4 | 999.6 | 1.20 | 0.12 | 4695550 | 469.37 | 9788 | 849 | 2025-12-17 15:59:48 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2035.2 | 2044 | 2011.6 | 2035.2 | 2021.2 | -14.00 | -0.69 | 398342 | 80.51 | 2195 | 1215 | 2025-12-17 15:59:00 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.64 | 18.87 | 18.5 | 18.74 | 18.56 | -0.18 | -0.96 | 3212174 | 5.96 | 46.1 | 8.35 | 2025-12-17 15:59:15 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11075 | 11140 | 10987 | 11068 | 11072 | 4.00 | 0.04 | 26971 | 29.86 | 14763 | 5276.95 | 2025-12-17 15:53:05 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 95.3 | 95.74 | 94.42 | 95.44 | 94.59 | -0.85 | -0.89 | 3780224 | 35.76 | 2025-12-17 15:44:52 | ||
| Balaji Amines Ltd. | BALAMINES | 1109.8 | 1109.8 | 1090 | 1107.6 | 1092 | -15.60 | -1.41 | 27823 | 3.04 | 3844 | 1080 | 2025-12-17 15:59:41 |
| Balkrishna Industries Ltd. | BALKRISIND | 2373 | 2418.8 | 2370 | 2377.1 | 2396.6 | 19.50 | 0.82 | 98368 | 23.57 | 3375 | 1796.3 | 2025-12-17 15:57:11 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 176.18 | 177.04 | 172.1 | 176.18 | 173.07 | -3.11 | -1.77 | 184233 | 3.19 | 320.45 | 107.7 | 2025-12-17 15:52:45 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 442.1 | 445.5 | 439.5 | 443.5 | 440.3 | -3.20 | -0.72 | 128864 | 5.67 | 691.8 | 307.3 | 2025-12-17 15:55:06 |
| Balu Forge Industries Ltd. | BALUFORGE | 650 | 655.55 | 623.7 | 651.3 | 627.45 | -23.85 | -3.66 | 684666 | 42.96 | 2025-12-17 15:43:35 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 703 | 711 | 691 | 707.2 | 695.55 | -11.65 | -1.65 | 150652 | 10.48 | 1188.85 | 177 | 2025-12-17 15:53:58 |
| Bandhan Bank Ltd. | BANDHANBNK | 150.05 | 150.38 | 147.05 | 149.49 | 147.84 | -1.65 | -1.10 | 4610967 | 68.17 | 314.8 | 128.16 | 2025-12-17 15:58:44 |
| Bank Of Baroda | BANKBARODA | 282.2 | 288.4 | 282.1 | 282.85 | 287.6 | 4.75 | 1.68 | 13792834 | 396.68 | 303.95 | 117 | 2025-12-17 15:59:25 |
| Bank Of India | BANKINDIA | 139.38 | 142.8 | 139.1 | 139.38 | 141.96 | 2.58 | 1.85 | 6426422 | 91.23 | 157.95 | 45.85 | 2025-12-17 15:58:11 |
| Bank Of Maharashtra | MAHABANK | 56.54 | 57 | 56.43 | 56.52 | 56.74 | 0.22 | 0.39 | 9771956 | 55.45 | 73.5 | 16.9 | 2025-12-17 15:59:28 |
| BASF India Ltd. | BASF | 3909 | 3909 | 3820 | 3896.2 | 3830.3 | -65.90 | -1.69 | 12142 | 4.65 | 8750 | 2193 | 2025-12-17 15:57:56 |
| Bata India Ltd. | BATAINDIA | 950 | 950 | 937 | 948.9 | 939.3 | -9.60 | -1.01 | 83946 | 7.89 | 1989 | 937 | 2025-12-17 15:58:46 |
| Bayer CropScience Ltd. | BAYERCROP | 4375 | 4399 | 4330 | 4374.9 | 4349.3 | -25.60 | -0.59 | 10076 | 4.38 | 7196.85 | 3920.45 | 2025-12-17 15:46:47 |
| BEML Ltd. | BEML | 1710.6 | 1713.9 | 1675.7 | 1706.9 | 1684.8 | -22.10 | -1.29 | 127146 | 21.42 | 5488 | 1128 | 2025-12-17 15:55:01 |
| Berger Paints India Ltd. | BERGEPAINT | 540.05 | 542.5 | 534.2 | 540.05 | 538.9 | -1.15 | -0.21 | 128096 | 6.90 | 759 | 437.75 | 2025-12-17 15:58:04 |
| Bhansali Engineering Polymers Ltd. | BEPL | 88.01 | 88.74 | 87.36 | 88.49 | 87.8 | -0.69 | -0.78 | 293734 | 2.58 | 177 | 58.0333333333333 | 2025-12-17 15:56:07 |
| Bharat Bijlee Ltd. | BBL | 2803 | 2824 | 2740 | 2804.3 | 2751 | -53.30 | -1.90 | 9254 | 2.55 | 7000 | 1692.8 | 2025-12-17 15:57:11 |
| Bharat Dynamics Ltd. | BDL | 1359 | 1359 | 1320.1 | 1355.6 | 1324.3 | -31.30 | -2.31 | 1065262 | 141.07 | 2958 | 785.75 | 2025-12-17 15:59:57 |
| Bharat Electronics Ltd. | BEL | 388 | 388.4 | 385 | 388 | 385.6 | -2.40 | -0.62 | 6612962 | 255.00 | 436 | 87 | 2025-12-17 15:59:23 |
| Bharat Forge Ltd. | BHARATFORG | 1415 | 1419.4 | 1400.5 | 1417.4 | 1413.3 | -4.10 | -0.29 | 282655 | 39.95 | 1804.5 | 677.35 | 2025-12-17 15:49:57 |
| Bharat Heavy Electricals Ltd. | BHEL | 278.5 | 280.65 | 275.65 | 279.35 | 277.85 | -1.50 | -0.54 | 3130658 | 86.99 | 335.35 | 51.35 | 2025-12-17 15:58:58 |
| Bharat Petroleum Corporation Ltd. | BPCL | 370 | 372.85 | 366 | 368.15 | 368.35 | 0.20 | 0.05 | 6872112 | 253.13 | 687.95 | 234.01 | 2025-12-17 15:57:30 |
| Bharti Airtel Ltd. | BHARTIARTL | 2117.6 | 2128 | 2096.4 | 2102 | 2108 | 6.00 | 0.29 | 6412516 | 1351.76 | 2174.5 | 686.2 | 2025-12-17 15:59:34 |
| Bikaji Foods International Ltd. | BIKAJI | 744 | 748.05 | 738 | 747 | 742.35 | -4.65 | -0.62 | 110931 | 8.23 | 1007.95 | 303 | 2025-12-17 15:46:57 |
| Biocon Ltd. | BIOCON | 385 | 388.7 | 383.75 | 384.9 | 386.1 | 1.20 | 0.31 | 1318360 | 50.90 | 424.95 | 191.55 | 2025-12-17 15:56:57 |
| Birla Corporation Ltd. | BIRLACORPN | 1071.2 | 1078 | 1057 | 1076.5 | 1069.9 | -6.60 | -0.61 | 81420 | 8.71 | 1802 | 843.15 | 2025-12-17 15:44:35 |
| Birlasoft Ltd. | BSOFT | 427 | 437.7 | 425.15 | 426.1 | 431.85 | 5.75 | 1.35 | 1200408 | 51.84 | 861.85 | 250.25 | 2025-12-17 15:59:47 |
| BlackBuck Ltd. | BLACKBUCK | 636.5 | 636.5 | 622.2 | 633.35 | 626 | -7.35 | -1.16 | 201959 | 12.64 | 2025-12-17 15:44:26 | ||
| BLS International Services Ltd. | BLS | 315.75 | 315.8 | 311 | 314.8 | 311.9 | -2.90 | -0.92 | 459534 | 14.33 | 521.8 | 110.075 | 2025-12-17 15:58:10 |
| Blue Dart Express Ltd. | BLUEDART | 5383.5 | 5383.5 | 5311.5 | 5383.5 | 5335.5 | -48.00 | -0.89 | 10976 | 5.86 | 9640 | 5311.5 | 2025-12-17 15:54:09 |
| Blue Jet Healthcare Ltd. | BLUEJET | 541 | 542.95 | 529.45 | 542 | 531.1 | -10.90 | -2.01 | 152108 | 8.08 | 2025-12-17 15:44:53 | ||
| Blue Star Ltd. | BLUESTARCO | 1808 | 1831 | 1805 | 1815.6 | 1826.8 | 11.20 | 0.62 | 138651 | 25.33 | 2417 | 493.5 | 2025-12-17 15:54:35 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1865.1 | 1899.7 | 1865.1 | 1865.1 | 1890 | 24.90 | 1.34 | 56379 | 10.66 | 2975 | 781.05 | 2025-12-17 15:54:32 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 129.71 | 135.99 | 128.9 | 129.45 | 130.82 | 1.37 | 1.06 | 1876474 | 24.55 | 256.4 | 53.25 | 2025-12-17 15:57:26 |
| Borosil Renewables Ltd. | BORORENEW | 535.45 | 538.7 | 529.1 | 532.85 | 531.45 | -1.40 | -0.26 | 135052 | 7.18 | 721 | 380 | 2025-12-17 15:56:59 |
| Bosch Home Comfort India Ltd. | JCHAC | 1507.8 | 1527.5 | 1470 | 1507.8 | 1478.7 | -29.10 | -1.93 | 6564 | 0.97 | 2620.1 | 938 | 2025-12-17 15:43:20 |
| Bosch Ltd. | BOSCHLTD | 36380 | 36380 | 35850 | 36230 | 35975 | -255.00 | -0.70 | 9258 | 33.31 | 41945 | 15300 | 2025-12-17 15:48:43 |
| Brainbees Solutions Ltd. | FIRSTCRY | 289.05 | 291.5 | 285.7 | 289.8 | 289.3 | -0.50 | -0.17 | 1210900 | 35.03 | 2025-12-17 15:42:59 | ||
| Brigade Enterprises Ltd. | BRIGADE | 861 | 862.45 | 851.9 | 858.65 | 860 | 1.35 | 0.16 | 103462 | 8.90 | 1453.1 | 430.7 | 2025-12-17 15:56:34 |
| Britannia Industries Ltd. | BRITANNIA | 6060 | 6116 | 6051 | 6066 | 6096 | 30.00 | 0.49 | 298257 | 181.82 | 6469.9 | 3564.1 | 2025-12-17 15:54:46 |
| BSE Ltd. | BSE | 2615 | 2673 | 2611 | 2605.9 | 2630.5 | 24.60 | 0.94 | 4201537 | 1105.21 | 7588 | 406.2 | 2025-12-17 15:44:46 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 160.4 | 160.4 | 152.35 | 159.4 | 154.47 | -4.93 | -3.09 | 196715 | 3.04 | 333.3 | 79.95 | 2025-12-17 15:58:28 |
| Campus Activewear Ltd. | CAMPUS | 260.8 | 263 | 260.1 | 262.05 | 261.65 | -0.40 | -0.15 | 98103 | 2.57 | 639.3 | 210 | 2025-12-17 15:50:02 |
| Can Fin Homes Ltd. | CANFINHOME | 920 | 928 | 915 | 916.55 | 924.1 | 7.55 | 0.82 | 116861 | 10.80 | 951.75 | 452 | 2025-12-17 15:59:05 |
| Canara Bank | CANBK | 147 | 150.78 | 146.91 | 147.17 | 150.21 | 3.04 | 2.07 | 26335842 | 395.59 | 632.9 | 78.6 | 2025-12-17 15:59:54 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1945.6 | 1950.8 | 1886.5 | 1945.6 | 1897.8 | -47.80 | -2.46 | 44182 | 8.38 | 2641 | 575 | 2025-12-17 15:59:11 |
| Capri Global Capital Ltd. | CGCL | 181.5 | 181.95 | 178 | 181.01 | 178.68 | -2.33 | -1.29 | 567339 | 10.14 | 1049 | 150.51 | 2025-12-17 15:42:28 |
| Carborundum Universal Ltd. | CARBORUNIV | 862.25 | 862.5 | 846.75 | 862.25 | 848.35 | -13.90 | -1.61 | 27264 | 2.31 | 1841.15 | 788.15 | 2025-12-17 15:48:58 |
| Care Ratings Ltd. | CARERATING | 1549.8 | 1550 | 1515.8 | 1543.2 | 1524.4 | -18.80 | -1.22 | 33212 | 5.06 | 1964 | 465 | 2025-12-17 15:40:26 |
| CarTrade Tech Ltd. | CARTRADE | 2747.9 | 2808.3 | 2712.6 | 2743.4 | 2727.3 | -16.10 | -0.59 | 169879 | 46.33 | 3290.5 | 340.15 | 2025-12-17 15:47:33 |
| Castrol India Ltd. | CASTROLIND | 182.9 | 184.02 | 182.01 | 182.66 | 182.86 | 0.20 | 0.11 | 877137 | 16.04 | 284.4 | 107.4 | 2025-12-17 15:57:29 |
| CCL Products (India) Ltd. | CCL | 982.2 | 1008.4 | 979.5 | 981.8 | 994.5 | 12.70 | 1.29 | 238624 | 23.73 | 1074.4 | 412.1 | 2025-12-17 15:58:42 |
| CE Info Systems Ltd. | MAPMYINDIA | 1632 | 1646.5 | 1625 | 1642.6 | 1630.7 | -11.90 | -0.72 | 19493 | 3.18 | 2747.85 | 984.05 | 2025-12-17 15:52:17 |
| Ceat Ltd. | CEATLTD | 3776.4 | 3795.6 | 3710.1 | 3776.4 | 3720.1 | -56.30 | -1.49 | 38894 | 14.47 | 4438 | 1324.2 | 2025-12-17 15:58:41 |
| Cello World Ltd. | CELLO | 555.1 | 556 | 545.4 | 556.45 | 549.75 | -6.70 | -1.20 | 101562 | 5.58 | 2025-12-17 15:44:53 | ||
| Central Bank Of India | CENTRALBK | 36.19 | 36.38 | 35.75 | 36.14 | 35.95 | -0.19 | -0.53 | 5118905 | 18.40 | 76.9 | 17.65 | 2025-12-17 15:59:10 |
| Central Depository Services (India) Ltd. | CDSL | 1501.2 | 1509.6 | 1472.6 | 1501.2 | 1477.3 | -23.90 | -1.59 | 1256400 | 185.61 | 2989 | 880.9 | 2025-12-17 15:44:54 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 823 | 845 | 823 | 829.9 | 840.95 | 11.05 | 1.33 | 46934 | 3.95 | 935 | 436 | 2025-12-17 15:44:43 |
| Cera Sanitaryware Ltd. | CERA | 5379 | 5520 | 5329.5 | 5352.5 | 5431 | 78.50 | 1.47 | 51382 | 27.91 | 10789.95 | 4709.95 | 2025-12-17 15:56:09 |
| CESC Ltd. | CESC | 170.51 | 170.78 | 164.9 | 169.82 | 165.82 | -4.00 | -2.36 | 1282162 | 21.26 | 212.49 | 62.1 | 2025-12-17 15:58:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 678 | 691.2 | 666.6 | 673.05 | 670.4 | -2.65 | -0.39 | 3601375 | 241.44 | 874.7 | 212.1 | 2025-12-17 15:57:12 |
| Chalet Hotels Ltd. | CHALET | 879.95 | 884 | 864 | 878.65 | 866.45 | -12.20 | -1.39 | 73194 | 6.34 | 1082 | 303.95 | 2025-12-17 15:58:12 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 446.85 | 452 | 440.05 | 445.8 | 441.9 | -3.90 | -0.87 | 1302894 | 57.57 | 742.2 | 248.4 | 2025-12-17 15:58:53 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 256 | 256.35 | 250.5 | 256.35 | 251.65 | -4.70 | -1.83 | 52133 | 1.31 | 633.9 | 250.5 | 2025-12-17 15:50:53 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 920 | 923 | 904.2 | 915.75 | 913.95 | -1.80 | -0.20 | 649750 | 59.38 | 1275 | 186.6 | 2025-12-17 15:58:46 |
| Choice International Ltd. | CHOICEIN | 758 | 774 | 755 | 756.3 | 770.3 | 14.00 | 1.85 | 460466 | 35.47 | 841 | 211.5 | 2025-12-17 15:48:31 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1869.2 | 1869.2 | 1805.3 | 1857.4 | 1817.1 | -40.30 | -2.17 | 113208 | 20.57 | 2231.6 | 511.3 | 2025-12-17 15:44:32 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1710 | 1731.8 | 1667.1 | 1715.4 | 1673.5 | -41.90 | -2.44 | 1133450 | 189.68 | 1782 | 658 | 2025-12-17 15:57:12 |
| CIE Automotive India Ltd. | CIEINDIA | 392 | 396.95 | 388 | 394.35 | 389.35 | -5.00 | -1.27 | 48554 | 1.89 | 622.4 | 250.45 | 2025-12-17 15:50:53 |
| Cigniti Technologies Ltd. | CIGNITITEC | 1813 | 1838.6 | 1791.6 | 1812.6 | 1796.6 | -16.00 | -0.88 | 97948 | 17.60 | 1970 | 516.3 | 2025-12-17 15:45:00 |
| Cipla Ltd. | CIPLA | 1497.6 | 1505.3 | 1491 | 1499.6 | 1496.9 | -2.70 | -0.18 | 1000116 | 149.71 | 1702.05 | 852 | 2025-12-17 15:57:32 |
| City Union Bank Ltd. | CUB | 270.85 | 276.5 | 269.4 | 270.5 | 275.15 | 4.65 | 1.72 | 1566483 | 43.10 | 284 | 119.5 | 2025-12-17 15:58:45 |
| Clean Science And Technology Ltd. | CLEAN | 899.75 | 904.35 | 885.55 | 899.75 | 891.3 | -8.45 | -0.94 | 114866 | 10.24 | 1980 | 877.7 | 2025-12-17 15:59:22 |
| CMS Info Systems Ltd. | CMSINFO | 346.1 | 347.9 | 342.95 | 346.1 | 346.4 | 0.30 | 0.09 | 257468 | 8.92 | 616.5 | 253.1 | 2025-12-17 15:49:53 |
| Coal India Ltd. | COALINDIA | 380.85 | 385.5 | 380.8 | 381.6 | 384.75 | 3.15 | 0.83 | 3650856 | 140.47 | 543.55 | 207.6 | 2025-12-17 15:44:22 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1565 | 1565 | 1495 | 1560.4 | 1502.8 | -57.60 | -3.69 | 923337 | 138.76 | 2979.45 | 329.1 | 2025-12-17 15:44:53 |
| Coforge Ltd. | COFORGE | 1866.8 | 1887.3 | 1840.9 | 1866.8 | 1844.7 | -22.10 | -1.18 | 728993 | 134.48 | 10026.8 | 1525 | 2025-12-17 15:59:32 |
| Cohance Lifesciences Ltd. | COHANCE | 539.9 | 540.4 | 518.15 | 538.25 | 525.7 | -12.55 | -2.33 | 546612 | 28.74 | 1360 | 390.5 | 2025-12-17 15:53:33 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2126.9 | 2142.2 | 2075.3 | 2160.4 | 2087.4 | -73.00 | -3.38 | 387671 | 80.92 | 3890 | 1434.6 | 2025-12-17 15:57:36 |
| Computer Age Management Services Ltd. | CAMS | 754.1 | 756.5 | 730.1 | 753.8 | 733.8 | -20.00 | -2.65 | 712907 | 52.31 | 5367.5 | 722 | 2025-12-17 15:59:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1379.4 | 1380 | 1325 | 1379.4 | 1331.2 | -48.20 | -3.49 | 63699 | 8.48 | 2025-12-17 15:55:37 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 35.65 | 35.68 | 34.11 | 35.12 | 34.43 | -0.69 | -1.96 | 447565 | 1.54 | 120 | 32.51 | 2025-12-17 15:58:05 |
| Container Corporation Of India Ltd. | CONCOR | 499 | 502.2 | 495 | 499.6 | 496.35 | -3.25 | -0.65 | 642928 | 31.91 | 1180 | 493.35 | 2025-12-17 15:59:17 |
| Coromandel International Ltd. | COROMANDEL | 2305 | 2322.2 | 2242.2 | 2314.3 | 2261.3 | -53.00 | -2.29 | 289065 | 65.37 | 2718.9 | 838 | 2025-12-17 15:59:11 |
| Craftsman Automation Ltd. | CRAFTSMAN | 7050.5 | 7065 | 6936.5 | 7039 | 7014.5 | -24.50 | -0.35 | 14534 | 10.19 | 7378.5 | 2502.3 | 2025-12-17 15:42:11 |
| CreditAccess Grameen Ltd. | CREDITACC | 1261.9 | 1290.5 | 1246.8 | 1257.9 | 1278.2 | 20.30 | 1.61 | 223989 | 28.63 | 1790.75 | 750.2 | 2025-12-17 15:53:12 |
| CRISIL Ltd. | CRISIL | 4460 | 4460 | 4383 | 4430.7 | 4406 | -24.70 | -0.56 | 30140 | 13.28 | 6950 | 2725 | 2025-12-17 15:57:15 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 253.15 | 253.6 | 248 | 252.45 | 249.15 | -3.30 | -1.31 | 1706218 | 42.51 | 484 | 248 | 2025-12-17 15:59:48 |
| CSB Bank Ltd. | CSBBANK | 390.95 | 396.6 | 389.2 | 391.15 | 391.9 | 0.75 | 0.19 | 136262 | 5.34 | 447 | 198 | 2025-12-17 15:54:23 |
| Cummins India Ltd. | CUMMINSIND | 4498 | 4532.9 | 4480.7 | 4494.3 | 4512.7 | 18.40 | 0.41 | 259526 | 117.12 | 4615 | 1103.8 | 2025-12-17 15:48:49 |
| Cyient DLM Ltd. | CYIENTDLM | 421.9 | 423.55 | 418.4 | 419.8 | 420.5 | 0.70 | 0.17 | 48188 | 2.03 | 883.8 | 378.6 | 2025-12-17 15:58:53 |
| Cyient Ltd. | CYIENT | 1142 | 1152.1 | 1126 | 1149.8 | 1138.8 | -11.00 | -0.96 | 878154 | 100.00 | 2381 | 723.8 | 2025-12-17 15:58:10 |
| D.B. Corp Ltd. | DBCORP | 255.75 | 259 | 252.85 | 255.75 | 256.1 | 0.35 | 0.14 | 110191 | 2.82 | 403.9 | 89.75 | 2025-12-17 15:46:42 |
| Dabur India Ltd. | DABUR | 497 | 498.6 | 492.3 | 497.2 | 494.15 | -3.05 | -0.61 | 551891 | 27.27 | 672 | 433.3 | 2025-12-17 15:54:18 |
| Dalmia Bharat Ltd. | DALBHARAT | 2066.5 | 2079.4 | 2044.4 | 2066.5 | 2073.9 | 7.40 | 0.36 | 142267 | 29.50 | 2488.9 | 1476.05 | 2025-12-17 15:52:56 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 305.3 | 305.35 | 299 | 304.25 | 300.65 | -3.60 | -1.18 | 25174 | 0.76 | 585 | 278.6 | 2025-12-17 15:40:42 |
| Data Patterns (India) Ltd. | DATAPATTNS | 2580 | 2580 | 2447.1 | 2581.2 | 2467.7 | -113.50 | -4.40 | 306261 | 75.58 | 3655 | 816.1 | 2025-12-17 15:59:59 |
| Datamatics Global Services Ltd. | DATAMATICS | 819 | 831 | 815 | 823.45 | 816.55 | -6.90 | -0.84 | 31442 | 2.57 | 1120 | 256 | 2025-12-17 15:57:18 |
| DCB Bank Ltd. | DCBBANK | 167.23 | 169.8 | 165.82 | 167.23 | 167.04 | -0.19 | -0.11 | 847304 | 14.15 | 190.5 | 81.15 | 2025-12-17 15:57:02 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1235 | 1245.7 | 1220.4 | 1237.7 | 1224 | -13.70 | -1.11 | 53415 | 6.54 | 1502.3 | 730.2 | 2025-12-17 15:59:51 |
| DCX Systems Ltd. | DCXINDIA | 160.24 | 160.24 | 155.7 | 160.25 | 156.3 | -3.95 | -2.46 | 333147 | 5.21 | 451.9 | 138 | 2025-12-17 15:59:17 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1229.2 | 1229.2 | 1207 | 1221.4 | 1214.9 | -6.50 | -0.53 | 152842 | 18.57 | 1778.6 | 461 | 2025-12-17 15:56:25 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1602 | 1605.5 | 1576 | 1595.4 | 1600.3 | 4.90 | 0.31 | 91852 | 14.70 | 3169 | 1514 | 2025-12-17 15:42:24 |
| Delhivery Ltd. | DELHIVERY | 399.95 | 404.75 | 396.45 | 401.8 | 399.8 | -2.00 | -0.50 | 1154427 | 46.15 | 621.95 | 236.53 | 2025-12-17 15:56:38 |
| Delta Corp Ltd. | DELTACORP | 71.8 | 72.1 | 70 | 71.9 | 70.31 | -1.59 | -2.21 | 657194 | 4.62 | 259.95 | 65.8 | 2025-12-17 15:59:18 |
| Den Networks Ltd. | DEN | 31.25 | 31.37 | 30.42 | 31.22 | 30.72 | -0.50 | -1.60 | 413045 | 1.27 | 69.4 | 25.2 | 2025-12-17 15:58:26 |
| Devyani International Ltd. | DEVYANI | 128.9 | 129.16 | 126.4 | 128.02 | 127.18 | -0.84 | -0.66 | 1151012 | 14.64 | 227.5 | 126.2 | 2025-12-17 15:59:55 |
| Dhanuka Agritech Ltd. | DHANUKA | 1191.2 | 1192 | 1174 | 1190 | 1178 | -12.00 | -1.01 | 11136 | 1.31 | 1975 | 605.1 | 2025-12-17 15:44:31 |
| Dilip Buildcon Ltd. | DBL | 441.95 | 475 | 440 | 440.4 | 467.85 | 27.45 | 6.23 | 1536723 | 71.90 | 588 | 159.55 | 2025-12-17 15:52:39 |
| Dish TV India Ltd. | DISHTV | 4.06 | 4.06 | 3.85 | 4 | 3.87 | -0.13 | -3.25 | 4136126 | 1.60 | 26.05 | 3.78 | 2025-12-17 15:59:54 |
| Dishman Carbogen Amcis Ltd. | DCAL | 231 | 274.3 | 230.62 | 230.62 | 264.95 | 34.33 | 14.89 | 2126221 | 56.33 | 321.95 | 80 | 2025-12-17 15:44:18 |
| Divi's Laboratories Ltd. | DIVISLAB | 6312 | 6374.5 | 6280.5 | 6335.5 | 6293 | -42.50 | -0.67 | 194825 | 122.60 | 7071.5 | 2730 | 2025-12-17 15:58:06 |
| Dixon Technologies (India) Ltd. | DIXON | 13650 | 13650 | 13182 | 13628 | 13274 | -354.00 | -2.60 | 343124 | 455.46 | 19148.9 | 2553 | 2025-12-17 15:44:42 |
| DLF Ltd. | DLF | 690 | 691.9 | 680.05 | 691.95 | 683.1 | -8.85 | -1.28 | 1751896 | 119.67 | 967.6 | 336.5 | 2025-12-17 15:58:13 |
| Dodla Dairy Ltd | DODLA | 1219.2 | 1223.5 | 1210 | 1230.4 | 1215.7 | -14.70 | -1.19 | 105120 | 12.78 | 1525 | 431.2 | 2025-12-17 15:44:52 |
| DOMS Industries Ltd. | DOMS | 2536 | 2570 | 2521.9 | 2548.6 | 2530.4 | -18.20 | -0.71 | 14310 | 3.62 | 2025-12-17 15:42:40 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2840 | 2866 | 2794 | 2832.2 | 2816 | -16.20 | -0.57 | 139433 | 39.26 | 3653.95 | 1762.05 | 2025-12-17 15:59:40 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1270 | 1281 | 1267.3 | 1276.9 | 1272 | -4.90 | -0.38 | 894068 | 113.73 | 7107.45 | 1020 | 2025-12-17 15:58:10 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 112.9 | 113.58 | 110 | 112.62 | 110.46 | -2.16 | -1.92 | 64614 | 0.71 | 847 | 99.3 | 2025-12-17 15:58:13 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 1024.4 | 1031.6 | 1010.5 | 1027.8 | 1013.3 | -14.50 | -1.41 | 84912 | 8.60 | 1246.8 | 433.2 | 2025-12-17 15:54:59 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.64 | 7.7 | 7.6 | 7.64 | 7.64 | 0.00 | 0.00 | 7286097 | 5.57 | 73.5 | 7.06 | 2025-12-17 15:57:12 |
| eClerx Services Ltd. | ECLERX | 4512 | 4640.2 | 4423 | 4467.9 | 4458.4 | -9.50 | -0.21 | 142534 | 63.55 | 4959 | 1221 | 2025-12-17 15:59:28 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 105.7 | 107 | 104 | 106.44 | 105.01 | -1.43 | -1.34 | 2262210 | 23.76 | 145.53 | 35 | 2025-12-17 15:50:15 |
| Eicher Motors Ltd. | EICHERMOT | 7104 | 7176.5 | 7080.5 | 7061.5 | 7134.5 | 73.00 | 1.03 | 594264 | 423.98 | 7328.5 | 2836 | 2025-12-17 15:59:38 |
| EIH Ltd. | EIHOTEL | 370.05 | 372.25 | 365 | 370.05 | 365.6 | -4.45 | -1.20 | 50361 | 1.84 | 502.2 | 150.35 | 2025-12-17 15:42:43 |
| Elecon Engineering Company Ltd. | ELECON | 478 | 482.4 | 473 | 481.15 | 475.05 | -6.10 | -1.27 | 117783 | 5.60 | 1409 | 317.4 | 2025-12-17 15:57:25 |
| Electronics Mart India Ltd. | EMIL | 109.5 | 109.63 | 105.21 | 109.56 | 106.03 | -3.53 | -3.22 | 572708 | 6.07 | 262 | 61.6 | 2025-12-17 15:53:27 |
| Electrosteel Castings Ltd. | ELECTCAST | 74.3 | 75.56 | 73.6 | 74.43 | 74.42 | -0.01 | -0.01 | 750120 | 5.58 | 236.6 | 31.5 | 2025-12-17 15:59:31 |
| Elgi Equipments Ltd. | ELGIEQUIP | 478.95 | 480.1 | 466.3 | 478.55 | 467.8 | -10.75 | -2.25 | 265863 | 12.44 | 798.95 | 357.95 | 2025-12-17 15:59:56 |
| Emami Ltd. | EMAMILTD | 534.3 | 545.75 | 533.95 | 542.35 | 537.6 | -4.75 | -0.88 | 301860 | 16.23 | 860 | 340.55 | 2025-12-17 15:59:06 |
| Embassy Developments Ltd. | EMBDL | 61.36 | 66.95 | 61.36 | 64.58 | 63.14 | -1.44 | -2.23 | 8666881 | 54.72 | 164.36 | 45.9 | 2025-12-17 15:58:26 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1376 | 1400 | 1376 | 1381.4 | 1391.9 | 10.50 | 0.76 | 75127 | 10.46 | 2025-12-17 15:44:33 | ||
| eMudhra Ltd. | EMUDHRA | 605 | 606.8 | 596.25 | 604.5 | 599.55 | -4.95 | -0.82 | 28547 | 1.71 | 1024 | 206.8 | 2025-12-17 15:47:14 |
| Endurance Technologies Ltd. | ENDURANCE | 2600 | 2636 | 2567 | 2610.4 | 2620.9 | 10.50 | 0.40 | 53176 | 13.94 | 3079.9 | 1179 | 2025-12-17 15:44:17 |
| Engineers India Ltd. | ENGINERSIN | 193.98 | 195.35 | 192.18 | 194.15 | 194.3 | 0.15 | 0.08 | 986262 | 19.16 | 303.9 | 62.4 | 2025-12-17 15:56:22 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1002.1 | 1002.1 | 982 | 998.2 | 984 | -14.20 | -1.42 | 46841 | 4.61 | 2025-12-17 15:43:52 | ||
| Enviro Infra Engineers Ltd. | EIEL | 201.5 | 202.6 | 198.12 | 201.3 | 198.9 | -2.40 | -1.19 | 363544 | 7.23 | 2025-12-17 15:44:55 | ||
| Epigral Ltd. | EPIGRAL | 1426.6 | 1426.6 | 1400 | 1418 | 1401 | -17.00 | -1.20 | 10766 | 1.51 | 2406.75 | 815 | 2025-12-17 15:40:23 |
| EPL Ltd. | EPL | 215.04 | 215.45 | 209.4 | 216.41 | 210.79 | -5.62 | -2.60 | 704346 | 14.85 | 289.9 | 147 | 2025-12-17 15:58:06 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 58 | 58.65 | 57.8 | 58.33 | 57.97 | -0.36 | -0.62 | 1213990 | 7.04 | 116.5 | 42.85 | 2025-12-17 15:59:57 |
| Eris Lifesciences Ltd. | ERIS | 1551.5 | 1574.9 | 1548 | 1556.8 | 1564.7 | 7.90 | 0.51 | 51132 | 8.00 | 1910 | 551.3 | 2025-12-17 15:44:20 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 26.31 | 26.49 | 25.65 | 26.17 | 25.75 | -0.42 | -1.60 | 271912 | 0.70 | 2025-12-17 15:44:39 | ||
| Escorts Kubota Ltd. | ESCORTS | 3678.2 | 3750 | 3625.1 | 3678.2 | 3642.9 | -35.30 | -0.96 | 40589 | 14.79 | 4420 | 1645 | 2025-12-17 15:49:54 |
| Eternal Ltd. | ETERNAL | 286.25 | 290.5 | 283.55 | 284.45 | 284.45 | 0.00 | 0.00 | 27154430 | 772.41 | 368.45 | 44.35 | 2025-12-17 15:59:57 |
| Ethos Ltd. | ETHOSLTD | 2980 | 2980 | 2923 | 2990.7 | 2932.9 | -57.80 | -1.93 | 5673 | 1.66 | 3524.95 | 844.55 | 2025-12-17 15:45:04 |
| Eveready Industries India Ltd. | EVEREADY | 330.2 | 331.4 | 324.3 | 330.2 | 329.25 | -0.95 | -0.29 | 44849 | 1.48 | 505 | 272.3 | 2025-12-17 15:51:07 |
| Exide Industries Ltd. | EXIDEIND | 366 | 366.4 | 361.5 | 366.25 | 363.8 | -2.45 | -0.67 | 878512 | 31.96 | 620.35 | 152.7 | 2025-12-17 15:59:22 |
| FDC Ltd. | FDC | 420.85 | 421.5 | 412.25 | 420.85 | 414.9 | -5.95 | -1.41 | 25451 | 1.06 | 658.85 | 245.25 | 2025-12-17 15:43:48 |
| Fiem Industries Ltd. | FIEMIND | 2289 | 2317 | 2229.4 | 2289 | 2290.9 | 1.90 | 0.08 | 52018 | 11.92 | 2590 | 1075.3 | 2025-12-17 15:52:45 |
| Fine Organic Industries Ltd. | FINEORG | 4302.5 | 4327.9 | 4262.6 | 4316.2 | 4290.5 | -25.70 | -0.60 | 8612 | 3.69 | 7328.75 | 3407 | 2025-12-17 15:48:28 |
| Fineotex Chemical Ltd. | FCL | 24.31 | 24.38 | 24.1 | 24.36 | 24.15 | -0.21 | -0.86 | 846046 | 2.04 | 458.85 | 23.85 | 2025-12-17 15:59:44 |
| Finolex Cables Ltd. | FINCABLES | 780.55 | 782.6 | 763.65 | 779.6 | 766.25 | -13.35 | -1.71 | 159946 | 12.26 | 1700 | 424.8 | 2025-12-17 15:57:42 |
| Finolex Industries Ltd. | FINPIPE | 167.14 | 168.69 | 164 | 167.14 | 164.52 | -2.62 | -1.57 | 271274 | 4.46 | 355.9 | 121.5 | 2025-12-17 15:59:08 |
| Firstsource Solutions Ltd. | FSL | 340.95 | 342.7 | 337.75 | 342.75 | 338.55 | -4.20 | -1.23 | 248121 | 8.40 | 422.3 | 96.25 | 2025-12-17 15:54:24 |
| Five-Star Business Finance Ltd. | FIVESTAR | 590 | 593.95 | 577.4 | 591.55 | 589.95 | -1.60 | -0.27 | 1074425 | 63.39 | 943.75 | 448.2 | 2025-12-17 15:53:09 |
| Flair Writing Industries Ltd. | FLAIR | 290 | 293.4 | 286.1 | 288.85 | 291.3 | 2.45 | 0.85 | 366201 | 10.67 | 2025-12-17 15:42:26 | ||
| Fortis Healthcare Ltd. | FORTIS | 879.05 | 879.8 | 865.2 | 875 | 870.95 | -4.05 | -0.46 | 1608846 | 140.12 | 1104.3 | 245.5 | 2025-12-17 15:58:14 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 246.25 | 248.5 | 243.75 | 247.3 | 245.1 | -2.20 | -0.89 | 4166380 | 102.12 | 273.22 | 114.25 | 2025-12-17 15:55:32 |
| Fusion Finance Ltd. | FUSION | 157 | 158 | 150.74 | 155.94 | 152.02 | -3.92 | -2.51 | 172155 | 2.62 | 691 | 123.96 | 2025-12-17 15:56:27 |
| Gabriel India Ltd. | GABRIEL | 976 | 976.9 | 950.1 | 975 | 958.3 | -16.70 | -1.71 | 136208 | 13.05 | 1388 | 129.45 | 2025-12-17 15:53:50 |
| GAIL (India) Ltd. | GAIL | 169.1 | 170.5 | 168 | 168.32 | 169.07 | 0.75 | 0.45 | 3369805 | 56.97 | 246.3 | 83 | 2025-12-17 15:58:24 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1987.3 | 2008.8 | 1972.7 | 1987.3 | 1986.6 | -0.70 | -0.04 | 14108 | 2.80 | 3447.55 | 1955.4 | 2025-12-17 15:52:56 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2295 | 2308 | 2222 | 2290.1 | 2235 | -55.10 | -2.41 | 1019581 | 227.88 | 3538.4 | 252.25 | 2025-12-17 15:58:24 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 3570.8 | 3608.9 | 3501.9 | 3557 | 3548.1 | -8.90 | -0.25 | 47376 | 16.81 | 5378.1 | 491.35 | 2025-12-17 15:55:29 |
| Gateway Distriparks Ltd. | GATEWAY | 60.9 | 61.03 | 59.15 | 60.91 | 59.45 | -1.46 | -2.40 | 496115 | 2.95 | 121.55 | 56.49 | 2025-12-17 15:57:24 |
| GE Vernova T&D India Ltd. | GVT&D | 3018.5 | 3020.5 | 2950.4 | 3013 | 2970.3 | -42.70 | -1.42 | 238779 | 70.92 | 3323.8 | 98.55 | 2025-12-17 15:58:26 |
| General Insurance Corporation of India | GICRE | 377.5 | 378.4 | 367.35 | 377.6 | 368.2 | -9.40 | -2.49 | 280231 | 10.32 | 525.5 | 117.4 | 2025-12-17 15:56:30 |
| GHCL Ltd. | GHCL | 565 | 577.7 | 565 | 565.2 | 571.7 | 6.50 | 1.15 | 67849 | 3.88 | 779 | 440.1 | 2025-12-17 15:57:22 |
| Gillette India Ltd. | GILLETTE | 8100 | 8127 | 7950 | 8069 | 7964.5 | -104.50 | -1.30 | 16496 | 13.14 | 11500 | 4135.25 | 2025-12-17 15:53:21 |
| Gland Pharma Ltd. | GLAND | 1674 | 1674 | 1651.1 | 1664.5 | 1652.8 | -11.70 | -0.70 | 17996 | 2.97 | 2607 | 861 | 2025-12-17 15:47:38 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2585 | 2589.7 | 2562 | 2585.5 | 2582.6 | -2.90 | -0.11 | 65795 | 16.99 | 3515.7 | 1227 | 2025-12-17 15:47:09 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1976.7 | 1976.7 | 1935.4 | 1966.5 | 1948.4 | -18.10 | -0.92 | 283822 | 55.30 | 2284.8 | 361.4 | 2025-12-17 15:56:24 |
| Global Health Ltd. | MEDANTA | 1147.2 | 1152.8 | 1130.3 | 1139.9 | 1142.7 | 2.80 | 0.25 | 131492 | 15.03 | 1513.9 | 390.55 | 2025-12-17 15:50:56 |
| Globus Spirits Ltd. | GLOBUSSPR | 969.9 | 977.5 | 960 | 978.5 | 964.5 | -14.00 | -1.43 | 51618 | 4.98 | 1369.75 | 661.3 | 2025-12-17 15:58:27 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1050.5 | 1059 | 1033 | 1052.4 | 1049.9 | -2.50 | -0.24 | 76866 | 8.07 | 2110 | 991.1 | 2025-12-17 15:58:14 |
| GMR Airports Ltd. | GMRAIRPORT | 103.2 | 104 | 100.4 | 103.52 | 100.95 | -2.57 | -2.48 | 11526107 | 116.36 | 110.36 | 33.35 | 2025-12-17 15:59:55 |
| Go Digit General Insurance Ltd. | GODIGIT | 347.4 | 350 | 342.75 | 345.4 | 347.55 | 2.15 | 0.62 | 89167 | 3.10 | 2025-12-17 15:41:15 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 465 | 465.1 | 455.3 | 464.75 | 457.05 | -7.70 | -1.66 | 49782 | 2.28 | 1453 | 451 | 2025-12-17 15:46:16 |
| Godawari Power And Ispat Ltd. | GPIL | 243 | 243 | 237 | 242.31 | 238 | -4.31 | -1.78 | 997346 | 23.74 | 1223.95 | 145.75 | 2025-12-17 15:59:47 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2855 | 2868 | 2790 | 2865.1 | 2802.8 | -62.30 | -2.17 | 114697 | 32.15 | 11465 | 1047 | 2025-12-17 15:59:07 |
| Godrej Agrovet Ltd. | GODREJAGRO | 577 | 579.75 | 569.6 | 579.4 | 573.2 | -6.20 | -1.07 | 93738 | 5.37 | 876.7 | 390.85 | 2025-12-17 15:56:21 |
| Godrej Consumer Products Ltd. | GODREJCP | 1180 | 1187.5 | 1171.8 | 1182.4 | 1179.7 | -2.70 | -0.23 | 929901 | 109.70 | 1541.85 | 793.85 | 2025-12-17 15:57:15 |
| Godrej Industries Ltd. | GODREJIND | 1011.4 | 1019.9 | 1003.1 | 1014.8 | 1012.7 | -2.10 | -0.21 | 35534 | 3.60 | 1390 | 395 | 2025-12-17 15:56:56 |
| Godrej Properties Ltd. | GODREJPROP | 2024.9 | 2036.6 | 2004.9 | 2023.6 | 2014.9 | -8.70 | -0.43 | 285130 | 57.45 | 3402.7 | 1005 | 2025-12-17 15:55:31 |
| Gokaldas Exports Ltd. | GOKEX | 822.85 | 830.85 | 808 | 823.2 | 810.85 | -12.35 | -1.50 | 130157 | 10.55 | 1262.15 | 328 | 2025-12-17 15:58:37 |
| Gopal Snacks Ltd. | GOPAL | 315.9 | 317.95 | 311 | 316.7 | 311.65 | -5.05 | -1.59 | 49011 | 1.53 | 2025-12-17 15:40:03 | ||
| GR Infraprojects Ltd. | GRINFRA | 1032.6 | 1044 | 1029.6 | 1037 | 1041.8 | 4.80 | 0.46 | 9086 | 0.95 | 1860 | 901 | 2025-12-17 15:42:48 |
| Granules India Ltd. | GRANULES | 574.05 | 582 | 567.75 | 574.05 | 579.7 | 5.65 | 0.98 | 1776798 | 103.00 | 721 | 267.75 | 2025-12-17 15:59:34 |
| Graphite India Ltd. | GRAPHITE | 537.05 | 537.45 | 531 | 537.15 | 532.8 | -4.35 | -0.81 | 172387 | 9.18 | 709.4 | 251.7 | 2025-12-17 15:52:44 |
| Grasim Industries Ltd. | GRASIM | 2785.2 | 2814.9 | 2780 | 2799.1 | 2806.6 | 7.50 | 0.27 | 420053 | 117.89 | 2977.8 | 1527.05 | 2025-12-17 15:57:17 |
| Gravita India Ltd. | GRAVITA | 1845.4 | 1861.1 | 1822.2 | 1847.4 | 1835.5 | -11.90 | -0.64 | 119275 | 21.89 | 2700 | 280.05 | 2025-12-17 15:44:31 |
| Greaves Cotton Ltd. | GREAVESCOT | 180.45 | 181.3 | 177.23 | 180.76 | 177.75 | -3.01 | -1.67 | 697179 | 12.39 | 319.5 | 112.05 | 2025-12-17 15:55:26 |
| Greenpanel Industries Ltd. | GREENPANEL | 234.6 | 234.6 | 230.41 | 234.43 | 233.11 | -1.32 | -0.56 | 95786 | 2.23 | 465 | 202.81 | 2025-12-17 15:50:58 |
| Grindwell Norton Ltd. | GRINDWELL | 1559.9 | 1570.8 | 1543.4 | 1552.1 | 1558.4 | 6.30 | 0.41 | 9279 | 1.45 | 2960 | 1356.05 | 2025-12-17 15:59:35 |
| Gufic Biosciences Ltd. | GUFICBIO | 351.1 | 353.5 | 344.15 | 351.65 | 348.6 | -3.05 | -0.87 | 23852 | 0.83 | 504.25 | 177.65 | 2025-12-17 15:42:02 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 505.1 | 509 | 500.15 | 504.45 | 505.65 | 1.20 | 0.24 | 15321 | 0.77 | 988.55 | 483.6 | 2025-12-17 15:55:02 |
| Gujarat Ambuja Exports Ltd. | GAEL | 115 | 116.45 | 114.73 | 115.54 | 116.12 | 0.58 | 0.50 | 299714 | 3.48 | 421.2 | 98.72 | 2025-12-17 15:58:44 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3509.9 | 3600.9 | 3471 | 3522.7 | 3537.3 | 14.60 | 0.41 | 38156 | 13.50 | 4880.95 | 2476 | 2025-12-17 15:57:45 |
| Gujarat Gas Ltd. | GUJGASLTD | 388 | 392.8 | 384 | 386.45 | 385.6 | -0.85 | -0.22 | 415271 | 16.01 | 689.95 | 360.25 | 2025-12-17 15:59:43 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 523 | 528.8 | 499 | 521.45 | 502.85 | -18.60 | -3.57 | 2745250 | 138.04 | 651 | 122.7 | 2025-12-17 15:59:53 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 492.9 | 495.05 | 488.25 | 491.95 | 490.05 | -1.90 | -0.39 | 82566 | 4.05 | 800 | 449 | 2025-12-17 15:59:43 |
| Gujarat Pipavav Port Ltd. | GPPL | 191.1 | 193.82 | 188.21 | 191.94 | 190.88 | -1.06 | -0.55 | 1163795 | 22.21 | 250.69 | 80.55 | 2025-12-17 15:44:45 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 172 | 172.77 | 171.02 | 172.35 | 171.46 | -0.89 | -0.52 | 538158 | 9.23 | 322.25 | 116 | 2025-12-17 15:58:46 |
| Gujarat State Petronet Ltd. | GSPL | 281.7 | 283.95 | 280 | 281.8 | 280.5 | -1.30 | -0.46 | 457186 | 12.82 | 469.7 | 214.9 | 2025-12-17 15:50:24 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 1193.5 | 1206.6 | 1183.4 | 1198.6 | 1198.8 | 0.20 | 0.02 | 31093 | 3.73 | 1513.55 | 398.5 | 2025-12-17 15:43:47 |
| H.G. Infra Engineering Ltd. | HGINFRA | 753 | 766.6 | 748 | 755.35 | 751.75 | -3.60 | -0.48 | 82525 | 6.20 | 1879.9 | 531.65 | 2025-12-17 15:57:13 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 488.45 | 490.4 | 482 | 490.45 | 483.8 | -6.65 | -1.36 | 179110 | 8.67 | 1136 | 482 | 2025-12-17 15:59:23 |
| Happy Forgings Ltd. | HAPPYFORGE | 1062 | 1095 | 1050.1 | 1068.6 | 1085.6 | 17.00 | 1.59 | 28019 | 3.04 | 2025-12-17 15:44:43 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 12.58 | 12.58 | 12.34 | 12.58 | 12.42 | -0.16 | -1.27 | 1518814 | 1.89 | 27.95 | 11.94 | 2025-12-17 15:57:57 |
| Havells India Ltd. | HAVELLS | 1410.3 | 1411.2 | 1390.3 | 1412 | 1397 | -15.00 | -1.06 | 348931 | 48.75 | 2106 | 1024.5 | 2025-12-17 15:57:15 |
| HBL Engineering Ltd. | HBLENGINE | 799 | 799.95 | 760.1 | 799.95 | 762.8 | -37.15 | -4.64 | 2850547 | 217.44 | 1122 | 74.5 | 2025-12-17 15:59:07 |
| HCL Technologies Ltd. | HCLTECH | 1651 | 1664.5 | 1646.3 | 1651.7 | 1655 | 3.30 | 0.20 | 1394918 | 230.86 | 2012.2 | 882 | 2025-12-17 15:58:32 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2581.3 | 2601.7 | 2535.6 | 2583.7 | 2541.2 | -42.50 | -1.64 | 501390 | 127.41 | 5934.5 | 1589.5 | 2025-12-17 15:58:50 |
| HDFC Bank Ltd. | HDFCBANK | 996 | 996 | 980.8 | 994.3 | 984 | -10.30 | -1.04 | 19080922 | 1877.56 | 2037.7 | 939.1 | 2025-12-17 15:59:58 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 764.35 | 764.35 | 749 | 764.35 | 753.5 | -10.85 | -1.42 | 1809434 | 136.34 | 820.75 | 457.8 | 2025-12-17 15:59:11 |
| HEG Ltd. | HEG | 535 | 535.3 | 525 | 534 | 526.25 | -7.75 | -1.45 | 265847 | 13.99 | 2743 | 331.25 | 2025-12-17 15:59:01 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 171.6 | 172.9 | 170.1 | 171.13 | 171.75 | 0.62 | 0.36 | 41861 | 0.72 | 258 | 152.75 | 2025-12-17 15:58:42 |
| Hemisphere Properties India Ltd. | HEMIPROP | 130.05 | 131.13 | 128 | 130.51 | 128.66 | -1.85 | -1.42 | 217842 | 2.80 | 264.95 | 79.9 | 2025-12-17 15:59:52 |
| Heritage Foods Ltd. | HERITGFOOD | 464.4 | 470 | 463 | 463.5 | 465.25 | 1.75 | 0.38 | 116359 | 5.41 | 727.35 | 135.15 | 2025-12-17 15:59:01 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5970 | 5971 | 5782 | 5946.5 | 5817 | -129.50 | -2.18 | 538205 | 313.07 | 6388.5 | 2246 | 2025-12-17 15:58:56 |
| HFCL Ltd. | HFCL | 65.43 | 65.75 | 64.16 | 65.43 | 64.53 | -0.90 | -1.38 | 8997832 | 58.06 | 171 | 55.75 | 2025-12-17 15:43:59 |
| Hikal Ltd. | HIKAL | 243.97 | 244.03 | 237.11 | 242.76 | 238.3 | -4.46 | -1.84 | 327279 | 7.80 | 464.75 | 218 | 2025-12-17 15:44:51 |
| Himadri Speciality Chemical Ltd. | HSCL | 470.1 | 472.2 | 463.6 | 470.1 | 465.15 | -4.95 | -1.05 | 602016 | 28.00 | 688.7 | 80.2 | 2025-12-17 15:58:42 |
| Hindalco Industries Ltd. | HINDALCO | 844.05 | 851.9 | 840.1 | 837.15 | 848.8 | 11.65 | 1.39 | 3270389 | 277.59 | 864 | 358.8 | 2025-12-17 15:57:14 |
| Hindustan Aeronautics Ltd. | HAL | 4260.5 | 4270 | 4218.2 | 4261.4 | 4228.4 | -33.00 | -0.77 | 645807 | 273.07 | 5674.75 | 1771.25 | 2025-12-17 15:59:55 |
| Hindustan Construction Company Ltd. | HCC | 18.3 | 18.77 | 17.15 | 17.76 | 17.3 | -0.46 | -2.59 | 61365050 | 106.16 | 57.5 | 12 | 2025-12-17 15:59:45 |
| Hindustan Copper Ltd. | HINDCOPPER | 370 | 374.7 | 365 | 369.4 | 368.2 | -1.20 | -0.32 | 9659217 | 355.65 | 415.8 | 93.85 | 2025-12-17 15:59:38 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 156.97 | 156.97 | 153.5 | 156.55 | 155.03 | -1.52 | -0.97 | 167623 | 2.60 | 293.55 | 115.75 | 2025-12-17 15:55:05 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 466 | 471.75 | 464.45 | 465.35 | 465.45 | 0.10 | 0.02 | 2284665 | 106.34 | 594.8 | 200.05 | 2025-12-17 15:51:15 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2281.2 | 2286.2 | 2268.3 | 2281.1 | 2275.6 | -5.50 | -0.24 | 808100 | 183.89 | 3035 | 2136 | 2025-12-17 15:59:42 |
| Hindustan Zinc Ltd. | HINDZINC | 580 | 587.8 | 573.65 | 567.7 | 578.3 | 10.60 | 1.87 | 18632926 | 1077.54 | 807.7 | 262.65 | 2025-12-17 15:59:59 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 268.4 | 273.35 | 266.8 | 268.05 | 269.95 | 1.90 | 0.71 | 30215 | 0.82 | 657 | 177.42 | 2025-12-17 15:42:06 |
| Hitachi Energy India Ltd. | POWERINDIA | 19320 | 19585 | 19055 | 19320 | 19150 | -170.00 | -0.88 | 74571 | 142.80 | 22840 | 2840.1 | 2025-12-17 15:57:40 |
| HLE Glascoat Ltd. | HLEGLAS | 451.85 | 459.55 | 450.95 | 456.4 | 452.25 | -4.15 | -0.91 | 37067 | 1.68 | 815 | 217.83 | 2025-12-17 15:51:06 |
| HMA Agro Industries Ltd. | HMAAGRO | 29.46 | 29.85 | 28.51 | 29.6 | 29.1 | -0.50 | -1.69 | 210047 | 0.61 | 839.9 | 27.75 | 2025-12-17 15:57:02 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1169.1 | 1185.4 | 1155.6 | 1181.6 | 1160 | -21.60 | -1.83 | 70106 | 8.13 | 1519 | 652 | 2025-12-17 15:57:03 |
| Honasa Consumer Ltd. | HONASA | 258 | 260.95 | 254.65 | 259.9 | 257.25 | -2.65 | -1.02 | 1772371 | 45.59 | 2025-12-17 15:43:46 | ||
| Honeywell Automation India Ltd. | HONAUT | 34010 | 34010 | 33500 | 34010 | 33840 | -170.00 | -0.50 | 1829 | 6.19 | 59994 | 31025 | 2025-12-17 15:42:35 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 211 | 212.45 | 206.66 | 211.02 | 207.91 | -3.11 | -1.47 | 2130587 | 44.30 | 353.7 | 34.35 | 2025-12-17 15:44:36 |
| Hyundai Motor India Ltd. | HYUNDAI | 2270.7 | 2312 | 2262.6 | 2268.7 | 2286.4 | 17.70 | 0.78 | 463221 | 105.91 | 2025-12-17 15:43:55 | ||
| ICICI Bank Ltd. | ICICIBANK | 1365 | 1365 | 1343.1 | 1366 | 1352.4 | -13.60 | -1.00 | 9440391 | 1276.72 | 1500 | 796 | 2025-12-17 15:59:37 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1942 | 1960.4 | 1933.5 | 1951.2 | 1947 | -4.20 | -0.22 | 589549 | 114.79 | 2301.9 | 1049.05 | 2025-12-17 15:40:39 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 638 | 639.6 | 627 | 637.95 | 630.5 | -7.45 | -1.17 | 361180 | 22.77 | 796.8 | 380.7 | 2025-12-17 15:57:16 |
| IDBI Bank Ltd. | IDBI | 99.5 | 99.78 | 97.33 | 99.53 | 97.92 | -1.61 | -1.62 | 5354507 | 52.43 | 107.9 | 38.65 | 2025-12-17 15:59:51 |
| Ideaforge Technology Ltd. | IDEAFORGE | 422.5 | 422.5 | 411 | 420.75 | 414.9 | -5.85 | -1.39 | 114543 | 4.75 | 1343.95 | 304.2 | 2025-12-17 15:59:21 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 83.31 | 84.14 | 83.26 | 83.46 | 83.95 | 0.49 | 0.59 | 23931653 | 200.91 | 100.7 | 43.05 | 2025-12-17 15:59:58 |
| IFB Industries Ltd. | IFBIND | 1604.2 | 1604.7 | 1528 | 1602.9 | 1551.4 | -51.50 | -3.21 | 32273 | 5.01 | 2359.9 | 698 | 2025-12-17 15:54:10 |
| IFCI Ltd. | IFCI | 47.9 | 49.33 | 46.96 | 47.9 | 47.1 | -0.80 | -1.67 | 2600069 | 12.25 | 91.4 | 9 | 2025-12-17 15:56:39 |
| IIFL Capital Services Ltd. | IIFLCAPS | 317.85 | 322.9 | 310.6 | 315.95 | 311.9 | -4.05 | -1.28 | 330750 | 10.32 | 448.95 | 48.2 | 2025-12-17 15:58:56 |
| IIFL Finance Ltd. | IIFL | 569.25 | 574.1 | 561 | 566.7 | 563.1 | -3.60 | -0.64 | 368303 | 20.74 | 703.4 | 279.8 | 2025-12-17 15:59:01 |
| IKIO Technologies Ltd. | IKIO | 180.15 | 180.15 | 172.94 | 178.38 | 174.33 | -4.05 | -2.27 | 50433 | 0.88 | 477 | 166 | 2025-12-17 15:51:46 |
| Indegene Ltd. | INDGN | 524 | 532.4 | 523 | 524.95 | 530.8 | 5.85 | 1.11 | 144290 | 7.66 | 2025-12-17 15:42:22 | ||
| India Glycols Ltd. | INDIAGLYCO | 1070 | 1072 | 1055 | 1068.8 | 1060.9 | -7.90 | -0.74 | 75245 | 7.98 | 2138 | 512.35 | 2025-12-17 15:57:19 |
| India Pesticides Ltd. | IPL | 168.54 | 169.19 | 163.07 | 168.54 | 165.9 | -2.64 | -1.57 | 147091 | 2.44 | 431.75 | 119.79 | 2025-12-17 15:52:33 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 855 | 862.1 | 838.05 | 860.05 | 847.25 | -12.80 | -1.49 | 82637 | 7.00 | 2025-12-17 15:44:21 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2239 | 2269.2 | 2205 | 2221.4 | 2237 | 15.60 | 0.70 | 164400 | 36.78 | 3335.55 | 1900.1 | 2025-12-17 15:52:13 |
| Indian Bank | INDIANB | 772 | 783.7 | 769.6 | 773.15 | 775 | 1.85 | 0.24 | 910955 | 70.60 | 894.85 | 173 | 2025-12-17 15:59:47 |
| Indian Energy Exchange Ltd. | IEX | 140 | 141.49 | 139.88 | 140.4 | 140.22 | -0.18 | -0.13 | 1928963 | 27.05 | 244.4 | 116 | 2025-12-17 15:58:53 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1420.8 | 1425 | 1372.7 | 1425.7 | 1381.9 | -43.80 | -3.07 | 129912 | 17.95 | 1455 | 231 | 2025-12-17 15:56:46 |
| Indian Oil Corporation Ltd. | IOC | 168.64 | 169.4 | 167.25 | 167.74 | 168.16 | 0.42 | 0.25 | 17416464 | 292.88 | 196.8 | 65.2 | 2025-12-17 15:59:57 |
| Indian Overseas Bank | IOB | 35.8 | 35.8 | 34.15 | 36.57 | 34.3 | -2.27 | -6.21 | 35660312 | 122.31 | 83.75 | 16.8 | 2025-12-17 15:59:34 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 669.95 | 672.45 | 664.2 | 671.05 | 666.1 | -4.95 | -0.74 | 386764 | 25.76 | 1138.9 | 557.1 | 2025-12-17 15:59:36 |
| Indian Railway Finance Corporation Ltd. | IRFC | 112 | 112.5 | 110.72 | 112.01 | 111.08 | -0.93 | -0.83 | 4984147 | 55.36 | 229 | 20.8 | 2025-12-17 15:59:35 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 133.5 | 134.21 | 131 | 133.87 | 131.43 | -2.44 | -1.82 | 4043057 | 53.14 | 2025-12-17 15:44:53 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1224.1 | 1227.6 | 1190 | 1219.1 | 1198.2 | -20.90 | -1.71 | 24107 | 2.89 | 1731.95 | 910 | 2025-12-17 15:58:48 |
| Indo Count Industries Ltd. | ICIL | 278.2 | 279.1 | 273.05 | 278.2 | 275.35 | -2.85 | -1.02 | 79330 | 2.18 | 450.65 | 101.25 | 2025-12-17 15:48:17 |
| Indoco Remedies Ltd. | INDOCO | 245.1 | 246 | 238.95 | 244.85 | 240.55 | -4.30 | -1.76 | 10530 | 0.25 | 423.9 | 190 | 2025-12-17 15:59:59 |
| Indraprastha Gas Ltd. | IGL | 188.9 | 196.9 | 186.58 | 183.42 | 192.74 | 9.32 | 5.08 | 36312289 | 699.88 | 570.35 | 172 | 2025-12-17 15:58:40 |
| Indus Towers Ltd. | INDUSTOWER | 408.15 | 409.2 | 403.55 | 408.15 | 407.2 | -0.95 | -0.23 | 4479582 | 182.41 | 460.35 | 135.15 | 2025-12-17 15:43:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 838.2 | 846.1 | 827.8 | 845.05 | 833.85 | -11.20 | -1.33 | 3107473 | 259.12 | 1694.5 | 606 | 2025-12-17 15:59:41 |
| Infibeam Avenues Ltd. | INFIBEAM | 17 | 17.02 | 16.53 | 16.95 | 16.6 | -0.35 | -2.06 | 4681252 | 7.77 | 41.45 | 12.85 | 2025-12-17 15:59:27 |
| Info Edge (India) Ltd. | NAUKRI | 1340 | 1366 | 1335 | 1346.9 | 1338.2 | -8.70 | -0.65 | 336409 | 45.02 | 9128.9 | 1287.1 | 2025-12-17 15:59:42 |
| Infosys Ltd. | INFY | 1587.2 | 1606.9 | 1586 | 1592.9 | 1602 | 9.10 | 0.57 | 4817628 | 771.78 | 2006.45 | 1185.3 | 2025-12-17 15:59:44 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 3518.1 | 3520.4 | 3422 | 3527.6 | 3438 | -89.60 | -2.54 | 7596 | 2.61 | 5000 | 1681.7 | 2025-12-17 15:54:13 |
| Innova Captab Ltd. | INNOVACAP | 705 | 705 | 685 | 698.1 | 694.5 | -3.60 | -0.52 | 9612 | 0.67 | 2025-12-17 15:41:22 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 199.23 | 203 | 197.11 | 197.97 | 198.5 | 0.53 | 0.27 | 365118 | 7.25 | 279 | 38.4 | 2025-12-17 15:53:57 |
| Inox India Ltd. | INOXINDIA | 1129 | 1135.9 | 1112 | 1132 | 1117.6 | -14.40 | -1.27 | 30539 | 3.41 | 2025-12-17 15:44:46 | ||
| Inox Wind Ltd. | INOXWIND | 126.9 | 127.16 | 125.3 | 126.92 | 126.04 | -0.88 | -0.69 | 4512937 | 56.88 | 663 | 88.8 | 2025-12-17 15:59:55 |
| Intellect Design Arena Ltd. | INTELLECT | 1028.1 | 1029.5 | 1015.8 | 1021.6 | 1022.8 | 1.20 | 0.12 | 102543 | 10.49 | 1255 | 388.65 | 2025-12-17 15:54:13 |
| Interglobe Aviation Ltd. | INDIGO | 4999 | 5009 | 4944.5 | 4974 | 4980.5 | 6.50 | 0.13 | 1600991 | 797.37 | 6232.5 | 1676 | 2025-12-17 15:57:32 |
| International Gemmological Institute (India) Ltd. | IGIL | 315.5 | 320.85 | 315.5 | 319.7 | 316.8 | -2.90 | -0.91 | 190545 | 6.04 | 2025-12-17 15:44:51 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 81.55 | 82.2 | 80.11 | 81.75 | 80.52 | -1.23 | -1.50 | 500463 | 4.03 | 537.7 | 57.5 | 2025-12-17 15:43:10 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 394.5 | 394.5 | 375.2 | 396.5 | 378 | -18.50 | -4.67 | 595278 | 22.50 | 768.4 | 167.165 | 2025-12-17 15:59:58 |
| Ipca Laboratories Ltd. | IPCALAB | 1427 | 1438 | 1384.4 | 1431.1 | 1395.3 | -35.80 | -2.50 | 145513 | 20.30 | 1755.9 | 669.8 | 2025-12-17 15:54:48 |
| IRB Infrastructure Developers Ltd. | IRB | 41.49 | 41.57 | 41.01 | 41.43 | 41.06 | -0.37 | -0.89 | 4482500 | 18.41 | 78.15 | 19.81 | 2025-12-17 15:59:55 |
| Ircon International Ltd. | IRCON | 153.28 | 154.2 | 151 | 153.28 | 151.47 | -1.81 | -1.18 | 842308 | 12.76 | 351.6 | 38.6 | 2025-12-17 15:58:43 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 824 | 826.8 | 805.45 | 818.55 | 809.65 | -8.90 | -1.09 | 19512 | 1.58 | 1675.55 | 417.85 | 2025-12-17 15:49:49 |
| ITC Hotels Ltd. | ITCHOTELS | 190.99 | 192.3 | 190.3 | 190.54 | 191.97 | 1.43 | 0.75 | 1788371 | 34.33 | 2025-12-17 15:44:39 | ||
| ITC Ltd. | ITC | 401 | 403.1 | 399.1 | 401.7 | 399.8 | -1.90 | -0.47 | 8087490 | 323.34 | 528.5 | 304.5 | 2025-12-17 15:59:38 |
| ITI Ltd. | ITI | 301.95 | 303.95 | 298.15 | 301.85 | 299.5 | -2.35 | -0.78 | 260950 | 7.82 | 592.7 | 86.55 | 2025-12-17 15:57:46 |
| J Kumar Infraprojects Ltd. | JKIL | 550.95 | 555 | 545.15 | 550.45 | 551.4 | 0.95 | 0.17 | 88486 | 4.88 | 936.8 | 216.5 | 2025-12-17 15:44:52 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 62.81 | 63.67 | 60.71 | 62.81 | 61.26 | -1.55 | -2.47 | 1928298 | 11.81 | 1314 | 35.8 | 2025-12-17 15:56:43 |
| Jai Corp Ltd. | JAICORPLTD | 128.98 | 130.18 | 125.97 | 128.81 | 126.43 | -2.38 | -1.85 | 313462 | 3.96 | 438.3 | 81.49 | 2025-12-17 15:59:08 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 41 | 41.18 | 39.44 | 40.87 | 39.69 | -1.18 | -2.89 | 1857890 | 7.37 | 84.19 | 26.5 | 2025-12-17 15:58:54 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.91 | 18.12 | 17.75 | 17.89 | 17.92 | 0.03 | 0.17 | 25438875 | 45.59 | 27.7 | 5.15 | 2025-12-17 15:59:45 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 126.98 | 129.85 | 126.02 | 127.6 | 128.23 | 0.63 | 0.49 | 3185844 | 40.85 | 149.66 | 68.57 | 2025-12-17 15:44:53 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 1775.6 | 1799 | 1770.9 | 1784.6 | 1796.3 | 11.70 | 0.66 | 76359 | 13.72 | 3049 | 1260.25 | 2025-12-17 15:52:30 |
| JBM Auto Ltd. | JBMA | 562.15 | 568.5 | 550.15 | 562.9 | 552.35 | -10.55 | -1.87 | 164142 | 9.07 | 2428.35 | 361 | 2025-12-17 15:54:12 |
| Jindal Saw Ltd. | JINDALSAW | 163.83 | 164.59 | 161 | 163.02 | 161.32 | -1.70 | -1.04 | 544364 | 8.78 | 759.9 | 77.45 | 2025-12-17 15:57:32 |
| Jindal Stainless Ltd. | JSL | 800 | 800.05 | 782 | 800.1 | 789.4 | -10.70 | -1.34 | 242743 | 19.16 | 848 | 115.9 | 2025-12-17 15:58:55 |
| Jindal Steel Ltd. | JINDALSTEL | 1008 | 1012.4 | 998 | 1011.2 | 1001.5 | -9.70 | -0.96 | 647160 | 64.81 | 1098 | 377 | 2025-12-17 15:57:16 |
| Jindal Worldwide Ltd. | JINDWORLD | 29.7 | 29.82 | 28.75 | 29.67 | 28.95 | -0.72 | -2.43 | 476602 | 1.38 | 476.7 | 28.75 | 2025-12-17 15:43:34 |
| JIO Financial Services Ltd. | JIOFIN | 295 | 296 | 291.7 | 295.25 | 293.15 | -2.10 | -0.71 | 5906902 | 173.16 | 2025-12-17 15:59:58 | ||
| JK Cement Ltd. | JKCEMENT | 5600 | 5641.5 | 5552.5 | 5624 | 5597 | -27.00 | -0.48 | 59145 | 33.10 | 7565.5 | 2425.25 | 2025-12-17 15:47:28 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 784 | 784 | 765 | 781.4 | 766.4 | -15.00 | -1.92 | 42403 | 3.25 | 1021.2 | 451.5 | 2025-12-17 15:50:12 |
| JK Paper Ltd. | JKPAPER | 365.45 | 366.65 | 356 | 365.4 | 357 | -8.40 | -2.30 | 90315 | 3.22 | 638.75 | 275.75 | 2025-12-17 15:58:58 |
| JK Tyre & Industries Ltd. | JKTYRE | 468.5 | 473.8 | 462 | 468.5 | 464.65 | -3.85 | -0.82 | 365439 | 16.98 | 553.95 | 125.05 | 2025-12-17 15:59:57 |
| JM Financial Ltd. | JMFINANCIL | 143.76 | 144.5 | 140.51 | 143.53 | 141.22 | -2.31 | -1.61 | 1870544 | 26.42 | 199.8 | 57.85 | 2025-12-17 15:56:42 |
| JSW Energy Ltd. | JSWENERGY | 477.8 | 482.55 | 473 | 478.5 | 475.25 | -3.25 | -0.68 | 1837506 | 87.33 | 804.9 | 204.65 | 2025-12-17 15:59:38 |
| JSW Holdings Ltd. | JSWHL | 21155 | 21535 | 20305 | 21080 | 20445 | -635.00 | -3.01 | 4071 | 8.32 | 27740 | 3461.25 | 2025-12-17 15:56:59 |
| JSW Infrastructure Ltd. | JSWINFRA | 275 | 275 | 268.25 | 273.15 | 269.3 | -3.85 | -1.41 | 825245 | 22.22 | 2025-12-17 15:59:09 | ||
| JSW Steel Ltd. | JSWSTEEL | 1088.3 | 1093.7 | 1075.6 | 1082.6 | 1079.3 | -3.30 | -0.30 | 1781774 | 192.31 | 1223.9 | 614.2 | 2025-12-17 15:59:37 |
| JTEKT India Ltd. | JTEKTINDIA | 141.15 | 141.5 | 138.2 | 141.15 | 139.69 | -1.46 | -1.03 | 68357 | 0.95 | 225.7 | 83.75 | 2025-12-17 15:43:39 |
| JTL Industries Ltd | JTLIND | 61.45 | 61.45 | 59.02 | 60.83 | 59.65 | -1.18 | -1.94 | 501537 | 2.99 | 436.9 | 57.14 | 2025-12-17 15:55:05 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 560.2 | 562.95 | 548.4 | 560.2 | 554.05 | -6.15 | -1.10 | 1554041 | 86.10 | 796.75 | 412.1 | 2025-12-17 15:59:33 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 699.85 | 700.8 | 687.65 | 699.85 | 691.35 | -8.50 | -1.21 | 76148 | 5.26 | 885 | 350.45 | 2025-12-17 15:54:15 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1062.1 | 1066.9 | 1042.7 | 1061.6 | 1046.1 | -15.50 | -1.46 | 43461 | 4.55 | 1309.9 | 268.9 | 2025-12-17 15:44:36 |
| Juniper Hotels Ltd. | JUNIPER | 258.69 | 267.95 | 255.65 | 257.84 | 258.55 | 0.71 | 0.28 | 175005 | 4.52 | 2025-12-17 15:43:28 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1403.7 | 1411 | 1385 | 1407.3 | 1397 | -10.30 | -0.73 | 213609 | 29.84 | 2025-12-17 15:54:28 | ||
| Jupiter Wagons Ltd. | JWL | 262.8 | 263.2 | 257 | 262.75 | 257.7 | -5.05 | -1.92 | 451671 | 11.64 | 748.1 | 57.05 | 2025-12-17 15:57:49 |
| Just Dial Ltd. | JUSTDIAL | 708.9 | 716.9 | 703 | 708.85 | 706.5 | -2.35 | -0.33 | 73936 | 5.22 | 1395 | 535.2 | 2025-12-17 15:59:50 |
| Jyothy Labs Ltd. | JYOTHYLAB | 284.85 | 289.2 | 282.4 | 284.2 | 287.5 | 3.30 | 1.16 | 153529 | 4.41 | 595.85 | 174.55 | 2025-12-17 15:57:30 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 944 | 959.4 | 927 | 944.5 | 935.8 | -8.70 | -0.92 | 142433 | 13.33 | 2025-12-17 15:58:08 | ||
| K.P.R. Mill Ltd. | KPRMILL | 965 | 976.9 | 958 | 970.8 | 965.2 | -5.60 | -0.58 | 133758 | 12.91 | 1389 | 479.45 | 2025-12-17 15:58:43 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1090 | 1098.3 | 1080.7 | 1088.2 | 1085.4 | -2.80 | -0.26 | 83336 | 9.05 | 1578.7 | 758.7 | 2025-12-17 15:45:14 |
| Kalpataru Projects International Ltd. | KPIL | 1160 | 1174.5 | 1152.2 | 1157.7 | 1160.9 | 3.20 | 0.28 | 137888 | 16.01 | 1449 | 356 | 2025-12-17 15:59:37 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 478.5 | 483.45 | 468 | 479.1 | 474.85 | -4.25 | -0.89 | 2702149 | 128.31 | 795.4 | 69 | 2025-12-17 15:57:03 |
| Kalyani Steels Ltd. | KSL | 736 | 739 | 727.1 | 732.05 | 734.85 | 2.80 | 0.38 | 21346 | 1.57 | 1277 | 281 | 2025-12-17 15:50:03 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 224.41 | 224.51 | 221.54 | 224.52 | 222.07 | -2.45 | -1.09 | 98407 | 2.19 | 355 | 218.2 | 2025-12-17 15:59:21 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 246.25 | 251 | 245.26 | 245.25 | 250.13 | 4.88 | 1.99 | 1842879 | 46.10 | 277.5 | 61.5 | 2025-12-17 15:56:20 |
| Kaveri Seed Company Ltd. | KSCL | 966.65 | 970 | 946.15 | 966.65 | 965 | -1.65 | -0.17 | 56653 | 5.47 | 1602 | 415 | 2025-12-17 15:40:46 |
| Kaynes Technology India Ltd. | KAYNES | 4264.5 | 4317 | 4053 | 4186.5 | 4093.5 | -93.00 | -2.22 | 2653164 | 1086.07 | 7822 | 666.8 | 2025-12-17 15:59:56 |
| KEC International Ltd. | KEC | 705.6 | 716.4 | 701 | 705.6 | 704.45 | -1.15 | -0.16 | 463253 | 32.63 | 1313.25 | 386.5 | 2025-12-17 15:58:29 |
| KEI Industries Ltd. | KEI | 4140 | 4140 | 4061.6 | 4156.3 | 4106.6 | -49.70 | -1.20 | 276811 | 113.68 | 5039.7 | 1337 | 2025-12-17 15:53:49 |
| Kesoram Industries Ltd. | KESORAMIND | 9.46 | 9.46 | 9.46 | 9.01 | 9.46 | 0.45 | 4.99 | 1459778 | 1.38 | 235.98 | 2.84 | 2025-12-17 15:57:24 |
| KFin Technologies Ltd. | KFINTECH | 1033.1 | 1039.9 | 1026.6 | 1034.5 | 1031.3 | -3.20 | -0.31 | 444931 | 45.89 | 1641.35 | 272 | 2025-12-17 15:57:53 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1654.2 | 1659.5 | 1627 | 1647.4 | 1646.2 | -1.20 | -0.07 | 208872 | 34.38 | 2684 | 286.1 | 2025-12-17 15:54:02 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1237 | 1290 | 1212.9 | 1227.1 | 1281.4 | 54.30 | 4.43 | 4793326 | 614.22 | 1450 | 156.3 | 2025-12-17 15:44:57 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1048 | 1069 | 1032.2 | 1043.6 | 1061.3 | 17.70 | 1.70 | 93349 | 9.91 | 1817 | 541.05 | 2025-12-17 15:49:17 |
| KNR Constructions Ltd. | KNRCON | 144.99 | 145.14 | 142.65 | 144.34 | 143.8 | -0.54 | -0.37 | 820353 | 11.80 | 415.4 | 142.65 | 2025-12-17 15:59:55 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 381.15 | 385 | 378.4 | 382.7 | 379.5 | -3.20 | -0.84 | 50346 | 1.91 | 585 | 231 | 2025-12-17 15:41:10 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2188 | 2193.2 | 2163.5 | 2182.4 | 2173.2 | -9.20 | -0.42 | 1612144 | 350.35 | 2301.9 | 1543.85 | 2025-12-17 15:58:12 |
| KPI Green Energy Ltd. | KPIGREEN | 420.2 | 430.85 | 413.55 | 425.05 | 416.95 | -8.10 | -1.91 | 778172 | 32.45 | 2417.75 | 313.4 | 2025-12-17 15:59:39 |
| KPIT Technologies Ltd. | KPITTECH | 1170 | 1178.1 | 1164.1 | 1176.3 | 1168.9 | -7.40 | -0.63 | 514626 | 60.15 | 1928.7 | 521.05 | 2025-12-17 15:58:12 |
| KRBL Ltd. | KRBL | 392.35 | 395.85 | 387.3 | 392.35 | 388.8 | -3.55 | -0.90 | 155748 | 6.06 | 495 | 241.25 | 2025-12-17 15:59:55 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 655 | 660.1 | 644.35 | 656.25 | 645.25 | -11.00 | -1.68 | 216630 | 13.98 | 2866.15 | 474.05 | 2025-12-17 15:55:13 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 737.05 | 741.35 | 715.5 | 742.5 | 720.1 | -22.40 | -3.02 | 27983 | 2.02 | 1044 | 353.1 | 2025-12-17 15:54:53 |
| KSB Ltd. | KSB | 739.4 | 743.25 | 714.75 | 739.15 | 721.75 | -17.40 | -2.35 | 58123 | 4.20 | 5300 | 582.25 | 2025-12-17 15:57:13 |
| L&T Finance Ltd. | LTF | 301 | 306.6 | 299.6 | 300.8 | 301.9 | 1.10 | 0.37 | 4016933 | 121.27 | 314 | 72 | 2025-12-17 15:43:10 |
| L&T Technology Services Ltd. | LTTS | 4590.2 | 4638 | 4465.3 | 4590.2 | 4481.9 | -108.30 | -2.36 | 38247 | 17.14 | 6000 | 3215.85 | 2025-12-17 15:57:14 |
| La Opala RG Ltd. | LAOPALA | 203.35 | 205.6 | 203.35 | 205.38 | 203.73 | -1.65 | -0.80 | 20136 | 0.41 | 479.75 | 187.37 | 2025-12-17 15:50:47 |
| Landmark Cars Ltd. | LANDMARK | 513.95 | 520.9 | 508.4 | 514.85 | 514.7 | -0.15 | -0.03 | 21362 | 1.10 | 905 | 329.8 | 2025-12-17 15:51:12 |
| Larsen & Toubro Ltd. | LT | 4079 | 4079 | 4040 | 4063.8 | 4062.4 | -1.40 | -0.03 | 1087334 | 441.72 | 4140 | 1797.4 | 2025-12-17 15:59:00 |
| Latent View Analytics Ltd. | LATENTVIEW | 484.3 | 501.5 | 482 | 484.3 | 485.45 | 1.15 | 0.24 | 1004928 | 48.78 | 575 | 310.45 | 2025-12-17 15:58:46 |
| Laurus Labs Ltd. | LAURUSLABS | 1005.9 | 1018.8 | 1001.6 | 1001.3 | 1010 | 8.70 | 0.87 | 1284797 | 129.76 | 1040.2 | 278.85 | 2025-12-17 15:57:50 |
| Laxmi Organic Industries Ltd. | LXCHEM | 171.01 | 174.3 | 169 | 172.05 | 173.11 | 1.06 | 0.62 | 298530 | 5.17 | 395.8 | 160.2 | 2025-12-17 15:59:21 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 414.05 | 414.5 | 406.05 | 414 | 410.15 | -3.85 | -0.93 | 116798 | 4.79 | 2025-12-17 15:47:35 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 161.85 | 163.57 | 158.1 | 161.55 | 158.65 | -2.90 | -1.80 | 1412974 | 22.42 | 180.68 | 66.4 | 2025-12-17 15:59:55 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1869 | 1878 | 1842.3 | 1863.1 | 1851.4 | -11.70 | -0.63 | 35288 | 6.53 | 1975 | 606.85 | 2025-12-17 15:57:05 |
| LIC Housing Finance Ltd. | LICHSGFIN | 525.8 | 530.5 | 522 | 525.8 | 524.8 | -1.00 | -0.19 | 689096 | 36.16 | 826.75 | 315.1 | 2025-12-17 15:57:38 |
| Life Insurance Corporation of India | LICI | 859 | 859.05 | 843.1 | 854.5 | 844.55 | -9.95 | -1.16 | 705546 | 59.59 | 1222 | 530.05 | 2025-12-17 15:58:42 |
| Linde India Ltd. | LINDEINDIA | 6054 | 6065 | 5930 | 6044 | 6003.5 | -40.50 | -0.67 | 20573 | 12.35 | 9935.05 | 2933 | 2025-12-17 15:50:54 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 54.29 | 55.24 | 53.7 | 54.29 | 54.19 | -0.10 | -0.18 | 2908195 | 15.76 | 93.4 | 12.3 | 2025-12-17 15:55:37 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1317.6 | 1319 | 1280.2 | 1309.5 | 1305.4 | -4.10 | -0.31 | 435545 | 56.86 | 1612 | 492 | 2025-12-17 15:57:54 |
| Lodha Developers Ltd. | LODHA | 1121 | 1129.3 | 1058.4 | 1075.4 | 1063.8 | -11.60 | -1.08 | 980532 | 104.31 | 1649.95 | 355.5 | 2025-12-17 15:59:31 |
| LT Foods Ltd. | LTFOODS | 401 | 404.6 | 393.05 | 401.35 | 396.45 | -4.90 | -1.22 | 409977 | 16.25 | 518.55 | 85 | 2025-12-17 15:55:27 |
| LTIMindtree Ltd. | LTIM | 6217 | 6292.5 | 6212 | 6216 | 6252.5 | 36.50 | 0.59 | 405919 | 253.80 | 6767.95 | 3802 | 2025-12-17 15:55:03 |
| Lupin Ltd. | LUPIN | 2100.9 | 2128 | 2095.9 | 2090.6 | 2113.1 | 22.50 | 1.08 | 784183 | 165.71 | 2402.9 | 623 | 2025-12-17 15:57:04 |
| Lux Industries Ltd. | LUXIND | 1112 | 1126.9 | 1106 | 1115 | 1119.5 | 4.50 | 0.40 | 16330 | 1.83 | 2493 | 1071.75 | 2025-12-17 15:46:40 |
| Mahanagar Gas Ltd. | MGL | 1123.6 | 1159.4 | 1112 | 1112.9 | 1117.3 | 4.40 | 0.40 | 1230475 | 137.48 | 1988 | 771.4 | 2025-12-17 15:57:37 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 14120 | 14141 | 13822 | 14099 | 14012 | -87.00 | -0.62 | 3443 | 4.82 | 18462 | 4044.6 | 2025-12-17 15:43:22 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 564.85 | 568 | 558 | 564.85 | 560.4 | -4.45 | -0.79 | 68699 | 3.85 | 1097 | 279.5 | 2025-12-17 15:49:22 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 343.3 | 353.85 | 342.5 | 341.6 | 351.7 | 10.10 | 2.96 | 4262109 | 149.90 | 387 | 176.1 | 2025-12-17 15:58:35 |
| Mahindra & Mahindra Ltd. | M&M | 3647.9 | 3647.9 | 3594 | 3621 | 3612.8 | -8.20 | -0.23 | 1209367 | 436.92 | 3795 | 1123.4 | 2025-12-17 15:58:42 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 394.2 | 399.9 | 393.8 | 396.65 | 399.35 | 2.70 | 0.68 | 67739 | 2.71 | 678.8 | 278.7 | 2025-12-17 15:52:10 |
| Mahindra Logistics Ltd. | MAHLOG | 318.55 | 319.25 | 310 | 318.5 | 313.95 | -4.55 | -1.43 | 60280 | 1.89 | 567 | 238.2 | 2025-12-17 15:59:11 |
| Maithan Alloys Ltd. | MAITHANALL | 946 | 946.4 | 925 | 945.1 | 930.55 | -14.55 | -1.54 | 10042 | 0.93 | 1359 | 766.55 | 2025-12-17 15:45:41 |
| Man InfraConstruction Ltd. | MANINFRA | 128.5 | 129.3 | 127 | 128.45 | 128.63 | 0.18 | 0.14 | 231601 | 2.98 | 262.8 | 66.2 | 2025-12-17 15:54:45 |
| Manappuram Finance Ltd. | MANAPPURAM | 283.5 | 287.35 | 283.35 | 283.5 | 286.25 | 2.75 | 0.97 | 3145379 | 90.04 | 297 | 90.5 | 2025-12-17 15:59:50 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 148.89 | 151 | 147.42 | 148.71 | 148.25 | -0.46 | -0.31 | 3299560 | 48.92 | 289.25 | 49.25 | 2025-12-17 15:55:47 |
| Mankind Pharma Ltd. | MANKIND | 2120.4 | 2121 | 2090 | 2106 | 2111.2 | 5.20 | 0.25 | 587753 | 124.09 | 3054.8 | 1242 | 2025-12-17 15:59:26 |
| Manorama Industries Ltd. | MANORAMA | 1355.1 | 1360.5 | 1333.8 | 1356.6 | 1342.7 | -13.90 | -1.02 | 44813 | 6.02 | 2384.95 | 365.9 | 2025-12-17 15:45:12 |
| Marico Ltd. | MARICO | 738 | 741.35 | 734.1 | 738.8 | 738.15 | -0.65 | -0.09 | 877616 | 64.78 | 765.3 | 462.7 | 2025-12-17 15:58:14 |
| Marksans Pharma Ltd. | MARKSANS | 187.49 | 188.16 | 182.04 | 186.97 | 183.26 | -3.71 | -1.98 | 538192 | 9.86 | 358.7 | 45.4 | 2025-12-17 15:55:41 |
| Maruti Suzuki India Ltd. | MARUTI | 16389 | 16490 | 16357 | 16354 | 16398 | 44.00 | 0.27 | 257406 | 422.09 | 16660 | 8076.05 | 2025-12-17 15:56:47 |
| MAS Financial Services Ltd. | MASFIN | 318.9 | 321.45 | 313.2 | 317.5 | 315.05 | -2.45 | -0.77 | 84374 | 2.66 | 1060 | 220.06 | 2025-12-17 15:49:55 |
| Mastek Ltd. | MASTEK | 2172.4 | 2203.3 | 2154.4 | 2179.4 | 2163.1 | -16.30 | -0.75 | 31560 | 6.83 | 3375 | 1475.1 | 2025-12-17 15:49:18 |
| Max Estates Ltd. | MAXESTATES | 446.75 | 451.95 | 442.55 | 450.55 | 450.5 | -0.05 | -0.01 | 50866 | 2.29 | 2025-12-17 15:55:10 | ||
| Max Financial Services Ltd. | MFSL | 1680 | 1680 | 1642.2 | 1669.6 | 1663.9 | -5.70 | -0.34 | 350114 | 58.26 | 1751.4 | 599.1 | 2025-12-17 15:50:00 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1070.1 | 1073.6 | 1024.9 | 1073 | 1031.1 | -41.90 | -3.90 | 4268035 | 440.08 | 1314.3 | 354.1 | 2025-12-17 15:58:44 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2408 | 2415.9 | 2350 | 2408 | 2356.6 | -51.40 | -2.13 | 650211 | 153.23 | 5860 | 278.55 | 2025-12-17 15:59:55 |
| Medplus Health Services Ltd. | MEDPLUS | 796 | 804.8 | 785.35 | 801.55 | 801.1 | -0.45 | -0.06 | 75067 | 6.01 | 1045.3 | 548.25 | 2025-12-17 15:55:07 |
| Metro Brands Ltd. | METROBRAND | 1120 | 1157 | 1094 | 1126.8 | 1104 | -22.80 | -2.02 | 57759 | 6.38 | 1430 | 736.05 | 2025-12-17 15:57:43 |
| Metropolis Healthcare Ltd. | METROPOLIS | 1906.1 | 1913.8 | 1885 | 1911.9 | 1890.6 | -21.30 | -1.11 | 28389 | 5.37 | 2318.3 | 1171.35 | 2025-12-17 15:48:18 |
| Minda Corporation Ltd. | MINDACORP | 597.85 | 617 | 593 | 597.8 | 596.05 | -1.75 | -0.29 | 738614 | 44.03 | 652 | 185 | 2025-12-17 15:59:20 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 298 | 298.25 | 290.3 | 298.6 | 291.55 | -7.05 | -2.36 | 233219 | 6.80 | 547.5 | 169.4 | 2025-12-17 15:58:56 |
| MMTC Ltd. | MMTC | 54.75 | 55.65 | 53.6 | 54.88 | 54.04 | -0.84 | -1.53 | 936118 | 5.06 | 131.8 | 26.3 | 2025-12-17 15:55:56 |
| MOIL Ltd. | MOIL | 327.4 | 328.3 | 318.5 | 325.9 | 321.2 | -4.70 | -1.44 | 731505 | 23.50 | 588 | 140.75 | 2025-12-17 15:52:01 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 45.51 | 46.45 | 44.99 | 45.51 | 45.15 | -0.36 | -0.79 | 4076466 | 18.41 | 80 | 36.66 | 2025-12-17 15:58:29 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 834.95 | 844 | 828 | 833.65 | 833.85 | 0.20 | 0.02 | 569295 | 47.47 | 2678.1 | 507.55 | 2025-12-17 15:58:58 |
| Mphasis Ltd. | MPHASIS | 2863 | 2896.6 | 2856.7 | 2863.1 | 2865.3 | 2.20 | 0.08 | 247800 | 71.00 | 3237.95 | 1660.05 | 2025-12-17 15:59:01 |
| MRF Ltd. | MRF | 152700 | 153295 | 151120 | 152655 | 151755 | -900.00 | -0.59 | 2903 | 44.05 | 163600 | 78689.95 | 2025-12-17 15:48:44 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 255.9 | 256.8 | 248.1 | 257.5 | 250.5 | -7.00 | -2.72 | 661567 | 16.57 | 2200 | 248.1 | 2025-12-17 15:59:15 |
| MSTC Ltd. | MSTCLTD | 475 | 477.05 | 465 | 473.15 | 469.55 | -3.60 | -0.76 | 56878 | 2.67 | 1165 | 239 | 2025-12-17 15:54:16 |
| MTAR Technologies Ltd. | MTARTECH | 2378 | 2379.7 | 2286.9 | 2381 | 2319.5 | -61.50 | -2.58 | 156935 | 36.40 | 2920.35 | 1155.6 | 2025-12-17 15:58:31 |
| Multi Commodity Exchange Of India Ltd. | MCX | 10164 | 10219 | 9980 | 10164 | 10025 | -139.00 | -1.37 | 278240 | 278.94 | 10516 | 1156 | 2025-12-17 15:58:30 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3853 | 3867 | 3756.5 | 3847 | 3766.5 | -80.50 | -2.09 | 283613 | 106.82 | 3868 | 911.25 | 2025-12-17 15:59:55 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 176.23 | 177.08 | 173.08 | 176.23 | 175.07 | -1.16 | -0.66 | 106949 | 1.87 | 2025-12-17 15:58:58 | ||
| Narayana Hrudayalaya Ltd. | NH | 1892.2 | 1893.9 | 1854.1 | 1892.9 | 1874.6 | -18.30 | -0.97 | 203584 | 38.16 | 2370.2 | 657.35 | 2025-12-17 15:58:15 |
| Natco Pharma Ltd. | NATCOPHARM | 923.5 | 930.2 | 913 | 921.45 | 922.3 | 0.85 | 0.09 | 669230 | 61.72 | 1639 | 502 | 2025-12-17 15:57:18 |
| National Aluminium Company Ltd. | NATIONALUM | 278 | 281.5 | 277.15 | 276.85 | 279.45 | 2.60 | 0.94 | 8846891 | 247.23 | 281.5 | 66.95 | 2025-12-17 15:59:00 |
| National Fertilizers Ltd. | NFL | 86.99 | 87.18 | 85.31 | 87.16 | 86.26 | -0.90 | -1.03 | 459196 | 3.96 | 169.95 | 46.3 | 2025-12-17 15:57:13 |
| Nava Ltd. | NAVA | 569.95 | 572.5 | 562.7 | 568.85 | 570.75 | 1.90 | 0.33 | 143343 | 8.18 | 1347.8 | 177.85 | 2025-12-17 15:55:06 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6030 | 6044 | 5878 | 6030 | 5912.5 | -117.50 | -1.95 | 77124 | 45.60 | 6223 | 2875.95 | 2025-12-17 15:59:23 |
| Navneet Education Ltd. | NAVNETEDUL | 141.3 | 142.89 | 140 | 142.15 | 140.67 | -1.48 | -1.04 | 127210 | 1.79 | 179.09 | 88.45 | 2025-12-17 15:51:07 |
| Nazara Technologies Ltd. | NAZARA | 244.3 | 245 | 234.15 | 245.4 | 237.05 | -8.35 | -3.40 | 933695 | 22.13 | 1453 | 221.35 | 2025-12-17 15:54:49 |
| NBCC (India) Ltd. | NBCC | 113.25 | 113.25 | 109.16 | 111.68 | 109.56 | -2.12 | -1.90 | 12496037 | 136.91 | 209.75 | 29.8 | 2025-12-17 15:59:50 |
| NCC Ltd. | NCC | 157.38 | 158.45 | 154.8 | 157.85 | 155.32 | -2.53 | -1.60 | 3610308 | 56.08 | 364.5 | 63.25 | 2025-12-17 15:59:19 |
| Neogen Chemicals Ltd. | NEOGEN | 1130 | 1149.5 | 1079 | 1136.1 | 1082.1 | -54.00 | -4.75 | 256308 | 27.74 | 2420 | 966.7 | 2025-12-17 15:58:11 |
| Nesco Ltd. | NESCO | 1243.7 | 1244.4 | 1212 | 1242.5 | 1221.8 | -20.70 | -1.67 | 22231 | 2.72 | 1638.9 | 505 | 2025-12-17 15:54:13 |
| Nestle India Ltd. | NESTLEIND | 1237 | 1241.4 | 1224.3 | 1240.6 | 1234.6 | -6.00 | -0.48 | 526222 | 64.97 | 24745 | 1084.7 | 2025-12-17 15:53:07 |
| Netweb Technologies India Ltd. | NETWEB | 3250 | 3270 | 3152 | 3279.3 | 3204.2 | -75.10 | -2.29 | 342310 | 109.68 | 4479 | 742.7 | 2025-12-17 15:59:58 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 42.6 | 42.85 | 41.65 | 42.52 | 41.82 | -0.70 | -1.65 | 1880980 | 7.87 | 135.7 | 39.66 | 2025-12-17 15:56:44 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16202 | 16364 | 15704 | 16123 | 15790 | -333.00 | -2.07 | 37251 | 58.82 | 19747 | 1072.6 | 2025-12-17 15:57:23 |
| Newgen Software Technologies Ltd. | NEWGEN | 848.9 | 851 | 831.65 | 844.4 | 834.95 | -9.45 | -1.12 | 130881 | 10.93 | 1798.9 | 299.95 | 2025-12-17 15:58:51 |
| NHPC Ltd. | NHPC | 76 | 76 | 75 | 76.01 | 75.39 | -0.62 | -0.82 | 5716621 | 43.10 | 118.4 | 33.35 | 2025-12-17 15:59:04 |
| NIIT Learning Systems Ltd. | NIITMTS | 401.55 | 415.8 | 392.15 | 399.55 | 412.25 | 12.70 | 3.18 | 71406 | 2.94 | 574 | 300.05 | 2025-12-17 15:44:34 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 867 | 869.6 | 861.1 | 867.5 | 865.05 | -2.45 | -0.28 | 691133 | 59.79 | 987.35 | 196.9 | 2025-12-17 15:55:36 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 77.98 | 78 | 74.52 | 77.47 | 74.82 | -2.65 | -3.42 | 841121 | 6.29 | 2025-12-17 15:54:37 | ||
| NLC India Ltd. | NLCINDIA | 241.4 | 243.66 | 238.41 | 240.45 | 241.79 | 1.34 | 0.56 | 826420 | 19.98 | 311.8 | 65 | 2025-12-17 15:58:43 |
| NMDC Ltd. | NMDC | 77 | 77.82 | 76.82 | 77.15 | 77.28 | 0.13 | 0.17 | 8628268 | 66.68 | 286.35 | 59.53 | 2025-12-17 15:59:34 |
| NMDC Steel Ltd. | NSLNISP | 40.42 | 40.45 | 39.72 | 40.35 | 39.83 | -0.52 | -1.29 | 1611334 | 6.42 | 73.7 | 29.75 | 2025-12-17 15:59:17 |
| Nocil Ltd. | NOCIL | 155.4 | 156.25 | 152.5 | 155.36 | 152.94 | -2.42 | -1.56 | 170683 | 2.61 | 336 | 152.5 | 2025-12-17 15:53:27 |
| NRB Bearings Ltd. | NRBBEARING | 285 | 289 | 279.5 | 284.9 | 284.65 | -0.25 | -0.09 | 94251 | 2.68 | 389 | 125 | 2025-12-17 15:52:12 |
| NTPC Green Energy Ltd. | NTPCGREEN | 90.5 | 90.6 | 89.75 | 90.27 | 90.35 | 0.08 | 0.09 | 2171382 | 19.62 | 2025-12-17 15:56:19 | ||
| NTPC Ltd. | NTPC | 320 | 322.4 | 319.55 | 321 | 321.25 | 0.25 | 0.08 | 5043027 | 162.01 | 448.45 | 152.6 | 2025-12-17 15:59:43 |
| Nucleus Software Exports Ltd. | NUCLEUS | 930.7 | 935.85 | 913.05 | 932.7 | 917.9 | -14.80 | -1.59 | 7320 | 0.67 | 1787.5 | 365 | 2025-12-17 15:44:37 |
| Nuvama Wealth Management Ltd. | NUVAMA | 7190 | 7284 | 7143 | 7190 | 7171 | -19.00 | -0.26 | 40530 | 29.06 | 2025-12-17 15:58:07 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 359 | 362.55 | 351.8 | 358.5 | 355.9 | -2.60 | -0.73 | 128891 | 4.59 | 477.5 | 287.05 | 2025-12-17 15:55:05 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1628 | 1649.1 | 1599.2 | 1626.8 | 1609.9 | -16.90 | -1.04 | 265395 | 42.73 | 2343.65 | 790.1 | 2025-12-17 15:57:39 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 231.75 | 233.42 | 228.61 | 232.21 | 232.91 | 0.70 | 0.30 | 5848233 | 136.21 | 345 | 121.5 | 2025-12-17 15:59:46 |
| Oil India Ltd. | OIL | 400.2 | 404.2 | 396.3 | 401.7 | 398.15 | -3.55 | -0.88 | 863119 | 34.37 | 767.9 | 167.85 | 2025-12-17 15:54:55 |
| Olectra Greentech Ltd. | OLECTRA | 1197 | 1197 | 1156.6 | 1197.4 | 1161.5 | -35.90 | -3.00 | 262059 | 30.44 | 2221.95 | 374.1 | 2025-12-17 15:58:16 |
| One97 Communications Ltd. | PAYTM | 1282 | 1293.9 | 1260 | 1281.4 | 1268.6 | -12.80 | -1.00 | 1537522 | 195.05 | 1381.8 | 310 | 2025-12-17 15:59:32 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1596.7 | 1624.9 | 1587.4 | 1593.2 | 1618 | 24.80 | 1.56 | 93850 | 15.18 | 2025-12-17 15:54:16 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 528.5 | 532.4 | 513.35 | 532.1 | 518.75 | -13.35 | -2.51 | 72954 | 3.78 | 873.8 | 160.3 | 2025-12-17 15:52:34 |
| Oracle Financial Services Software Ltd. | OFSS | 7800 | 7861.5 | 7667.5 | 7828.5 | 7712.5 | -116.00 | -1.48 | 81864 | 63.14 | 13220 | 2883.25 | 2025-12-17 15:58:45 |
| Orchid Pharma Ltd. | ORCHPHARMA | 828 | 836.95 | 805.1 | 829.8 | 807.35 | -22.45 | -2.71 | 52167 | 4.21 | 1997.4 | 296.1 | 2025-12-17 15:56:30 |
| Orient Cement Ltd. | ORIENTCEM | 164.61 | 164.99 | 160.5 | 165.49 | 161.32 | -4.17 | -2.52 | 218089 | 3.52 | 379 | 104.6 | 2025-12-17 15:59:10 |
| Orient Electric Ltd. | ORIENTELEC | 181.35 | 183.7 | 178.38 | 183.16 | 179.28 | -3.88 | -2.12 | 62525 | 1.12 | 297.1 | 155.35 | 2025-12-17 15:59:01 |
| Oswal Pumps Ltd. | OSWALPUMPS | 569 | 571 | 531.3 | 566.6 | 537.2 | -29.40 | -5.19 | 563955 | 30.30 | 2025-12-17 15:59:27 | ||
| Page Industries Ltd. | PAGEIND | 36495 | 36495 | 35980 | 36355 | 36055 | -300.00 | -0.83 | 15879 | 57.25 | 54349.1 | 33814.85 | 2025-12-17 15:51:28 |
| Paisalo Digital Ltd. | PAISALO | 37.44 | 37.64 | 35.15 | 37.44 | 36.38 | -1.06 | -2.83 | 3304348 | 12.02 | 199.25 | 29.38 | 2025-12-17 15:55:57 |
| Paradeep Phosphates Ltd. | PARADEEP | 160 | 160 | 154.62 | 160.53 | 155.07 | -5.46 | -3.40 | 4014740 | 62.26 | 234.39 | 47.5 | 2025-12-17 15:59:56 |
| Paras Defence And Space Technologies Ltd. | PARAS | 648.8 | 649.05 | 626.15 | 648.65 | 628.65 | -20.00 | -3.08 | 399390 | 25.11 | 1945 | 445.55 | 2025-12-17 15:59:53 |
| Patanjali Foods Ltd. | PATANJALI | 539 | 549.15 | 528 | 537.85 | 543.9 | 6.05 | 1.12 | 7343684 | 399.42 | 2011 | 521 | 2025-12-17 15:58:54 |
| Patel Engineering Ltd. | PATELENG | 29.5 | 31.7 | 29.3 | 29.09 | 30.75 | 1.66 | 5.71 | 27077126 | 83.26 | 79 | 13.15 | 2025-12-17 15:58:22 |
| PB Fintech Ltd. | POLICYBZR | 1812.7 | 1825.1 | 1756 | 1820.5 | 1765 | -55.50 | -3.05 | 1815598 | 320.45 | 2246.9 | 356.2 | 2025-12-17 15:59:32 |
| PCBL Chemical Ltd. | PCBL | 310.75 | 313.75 | 308 | 310.9 | 309.45 | -1.45 | -0.47 | 317354 | 9.82 | 584.4 | 108.7 | 2025-12-17 15:56:47 |
| PDS Ltd. | PDSL | 361.6 | 361.6 | 349.3 | 358.3 | 351.65 | -6.65 | -1.86 | 40061 | 1.41 | 659 | 280 | 2025-12-17 15:55:22 |
| Pearl Global Industries Ltd. | PGIL | 1638.9 | 1659.8 | 1599.8 | 1635 | 1633.1 | -1.90 | -0.12 | 98137 | 16.03 | 1993.3 | 335 | 2025-12-17 15:54:53 |
| Persistent Systems Ltd. | PERSISTENT | 6240 | 6348.5 | 6232.5 | 6263 | 6282.5 | 19.50 | 0.31 | 194752 | 122.35 | 8900 | 3092.05 | 2025-12-17 15:54:20 |
| Petronet LNG Ltd. | PETRONET | 264.85 | 269.4 | 264.85 | 264.7 | 268.65 | 3.95 | 1.49 | 1442506 | 38.75 | 384.2 | 193.55 | 2025-12-17 15:59:53 |
| Pfizer Ltd. | PFIZER | 5021.2 | 5078 | 4995.2 | 5021.2 | 5058.5 | 37.30 | 0.74 | 12863 | 6.51 | 6451.15 | 3408 | 2025-12-17 15:57:13 |
| PG Electroplast Ltd. | PGEL | 567.4 | 569.9 | 557.1 | 570.95 | 563.75 | -7.20 | -1.26 | 1337525 | 75.40 | 4050 | 337 | 2025-12-17 15:57:48 |
| PI Industries Ltd. | PIIND | 3247.9 | 3252.4 | 3183.6 | 3259.3 | 3206.2 | -53.10 | -1.63 | 212931 | 68.27 | 4804.05 | 2868.9 | 2025-12-17 15:59:34 |
| Pidilite Industries Ltd. | PIDILITIND | 1473 | 1473 | 1445.4 | 1473.1 | 1450.7 | -22.40 | -1.52 | 259786 | 37.69 | 3415 | 1438 | 2025-12-17 15:58:37 |
| Piramal Pharma Ltd. | PPLPHARMA | 169 | 170.95 | 167.29 | 168.6 | 167.9 | -0.70 | -0.42 | 2597044 | 43.60 | 307.9 | 61.620989325744 | 2025-12-17 15:58:09 |
| PNB Housing Finance Ltd. | PNBHOUSING | 913.4 | 917.5 | 890.1 | 913.4 | 894.85 | -18.55 | -2.03 | 739093 | 66.14 | 1202.2 | 286.612557384279 | 2025-12-17 15:55:11 |
| PNC Infratech Ltd. | PNCINFRA | 256.85 | 257.13 | 247.82 | 256.85 | 249.13 | -7.72 | -3.01 | 224435 | 5.59 | 574.8 | 237 | 2025-12-17 15:53:47 |
| Poly Medicure Ltd. | POLYMED | 1859.9 | 1859.9 | 1844 | 1852.1 | 1848 | -4.10 | -0.22 | 28939 | 5.35 | 3150 | 727.55 | 2025-12-17 15:55:33 |
| Polycab India Ltd. | POLYCAB | 7341 | 7341 | 7031 | 7361.5 | 7079.5 | -282.00 | -3.83 | 1779522 | 1259.81 | 7903 | 2310 | 2025-12-17 15:58:34 |
| Polyplex Corporation Ltd. | POLYPLEX | 812.5 | 814.3 | 782.9 | 807.4 | 786 | -21.40 | -2.65 | 67912 | 5.34 | 2375 | 751.65 | 2025-12-17 15:54:20 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 442.1 | 445 | 436.35 | 442.1 | 441.85 | -0.25 | -0.06 | 424407 | 18.75 | 570.4 | 243 | 2025-12-17 15:54:52 |
| Power Finance Corporation Ltd. | PFC | 336.9 | 338.75 | 334.25 | 336.15 | 335.65 | -0.50 | -0.15 | 4746519 | 159.32 | 580 | 100.85 | 2025-12-17 15:59:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 260.35 | 262.75 | 259.3 | 260.35 | 261.1 | 0.75 | 0.29 | 10944698 | 285.77 | 366.25 | 186.35 | 2025-12-17 15:59:10 |
| Power Mech Projects Ltd. | POWERMECH | 2299 | 2365.8 | 2275 | 2303.8 | 2297.1 | -6.70 | -0.29 | 57406 | 13.19 | 7450 | 1030 | 2025-12-17 15:46:15 |
| Praj Industries Ltd. | PRAJIND | 342 | 349 | 330.65 | 345.2 | 332.6 | -12.60 | -3.65 | 4669528 | 155.31 | 875 | 293.4 | 2025-12-17 15:59:26 |
| Premier Energies Ltd. | PREMIERENE | 909.85 | 919.4 | 898.5 | 911.1 | 907.5 | -3.60 | -0.40 | 699819 | 63.51 | 2025-12-17 15:59:45 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1631.9 | 1635 | 1595.7 | 1627.9 | 1607.4 | -20.50 | -1.26 | 446737 | 71.81 | 2074.8 | 391 | 2025-12-17 15:59:21 |
| Pricol Ltd. | PRICOLLTD | 635 | 657.5 | 629.1 | 632.4 | 651.2 | 18.80 | 2.97 | 1638057 | 106.67 | 693.25 | 154 | 2025-12-17 15:58:16 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 253.8 | 253.85 | 246.8 | 253.35 | 247.85 | -5.50 | -2.17 | 109287 | 2.71 | 760 | 229.05 | 2025-12-17 15:58:09 |
| Prism Johnson Ltd. | PRSMJOHNSN | 127.56 | 127.78 | 124.48 | 127.6 | 125.18 | -2.42 | -1.90 | 72083 | 0.90 | 246 | 98 | 2025-12-17 15:59:41 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 12934 | 13050 | 12800 | 12940 | 12995 | 55.00 | 0.43 | 4809 | 6.25 | 18490 | 12105.6 | 2025-12-17 15:51:28 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2685.7 | 2695 | 2588 | 2677.7 | 2593.4 | -84.30 | -3.15 | 9373 | 2.43 | 3700 | 570.95 | 2025-12-17 15:45:01 |
| PSP Projects Ltd. | PSPPROJECT | 876 | 881.2 | 850.6 | 877.95 | 855 | -22.95 | -2.61 | 50384 | 4.31 | 1029.9 | 560 | 2025-12-17 15:54:31 |
| PTC India Ltd. | PTC | 159.9 | 164.2 | 159.56 | 159.56 | 161.6 | 2.04 | 1.28 | 1208665 | 19.53 | 254.6 | 67.5 | 2025-12-17 15:59:04 |
| Punjab National Bank | PNB | 117.03 | 119.6 | 116.92 | 117.03 | 119.33 | 2.30 | 1.97 | 15220726 | 181.63 | 142.9 | 32.15 | 2025-12-17 15:59:35 |
| Puravankara Ltd. | PURVA | 241.89 | 243.74 | 236.01 | 241.89 | 238.11 | -3.78 | -1.56 | 39363 | 0.94 | 569.6 | 58.2 | 2025-12-17 15:41:21 |
| PVR Inox Ltd. | PVRINOX | 1080 | 1080.4 | 1059.5 | 1079.8 | 1065.8 | -14.00 | -1.30 | 300093 | 31.98 | 2142.95 | 830 | 2025-12-17 15:55:52 |
| Quess Corp Ltd. | QUESS | 210 | 210 | 203.51 | 209.62 | 205.02 | -4.60 | -2.19 | 280214 | 5.74 | 875 | 197.33 | 2025-12-17 15:59:51 |
| Radico Khaitan Ltd. | RADICO | 3177.9 | 3198 | 3062 | 3169.3 | 3068.7 | -100.60 | -3.17 | 245981 | 75.48 | 3591.9 | 908.25 | 2025-12-17 15:54:11 |
| Rail Vikas Nigam Ltd. | RVNL | 309.5 | 310.9 | 306 | 309.4 | 307.25 | -2.15 | -0.69 | 1877813 | 57.70 | 647 | 30.55 | 2025-12-17 15:59:26 |
| Railtel Corporation Of India Ltd. | RAILTEL | 339 | 339 | 324.6 | 331.65 | 328.9 | -2.75 | -0.83 | 1093324 | 35.96 | 617.8 | 94.2 | 2025-12-17 15:58:42 |
| Rain Industries Ltd. | RAIN | 111.51 | 114.69 | 111.41 | 111.35 | 112.42 | 1.07 | 0.96 | 1658427 | 18.64 | 219.6 | 99.9 | 2025-12-17 15:58:21 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1330 | 1335 | 1310.1 | 1335.1 | 1315 | -20.10 | -1.51 | 55577 | 7.31 | 1709.6 | 474.1 | 2025-12-17 15:59:31 |
| Rajesh Exports Ltd. | RAJESHEXPO | 194.52 | 198.36 | 194.52 | 195.7 | 195.68 | -0.02 | -0.01 | 262894 | 5.14 | 1029.7 | 151.11 | 2025-12-17 15:51:07 |
| Rallis India Ltd. | RALLIS | 269.9 | 269.9 | 262.4 | 269.9 | 264.45 | -5.45 | -2.02 | 389768 | 10.31 | 385.9 | 186.55 | 2025-12-17 15:58:37 |
| Ramkrishna Forgings Ltd. | RKFORGE | 516 | 520 | 493.35 | 514.95 | 497 | -17.95 | -3.49 | 397389 | 19.75 | 1064.05 | 175.75 | 2025-12-17 15:59:58 |
| Ramky Infrastructure Ltd. | RAMKY | 559 | 559 | 540.1 | 554.4 | 547.6 | -6.80 | -1.23 | 23253 | 1.27 | 1009.05 | 155.1 | 2025-12-17 15:51:07 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 141.5 | 142.12 | 138.22 | 142.05 | 138.73 | -3.32 | -2.34 | 841616 | 11.68 | 245 | 87.7 | 2025-12-17 15:58:40 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 661.1 | 671.95 | 658.45 | 663.55 | 660.7 | -2.85 | -0.43 | 101829 | 6.73 | 921.7 | 252.6 | 2025-12-17 15:55:42 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2333.3 | 2340.1 | 2305 | 2331 | 2310.5 | -20.50 | -0.88 | 8832 | 2.04 | 3978.5 | 1701.05 | 2025-12-17 15:44:51 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 40.55 | 40.74 | 39.72 | 40.54 | 40.18 | -0.36 | -0.89 | 1167177 | 4.69 | 94.85 | 32.15 | 2025-12-17 15:59:58 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 1071 | 1077.2 | 1042 | 1071 | 1050.2 | -20.80 | -1.94 | 83789 | 8.80 | 2025-12-17 15:55:57 | ||
| Raymond Ltd. | RAYMOND | 444.5 | 445.3 | 426.25 | 444.5 | 433.6 | -10.90 | -2.45 | 394758 | 17.12 | 3496 | 426.25 | 2025-12-17 15:53:50 |
| RBL Bank Ltd. | RBLBANK | 301.55 | 305 | 295.5 | 300.7 | 296.95 | -3.75 | -1.25 | 5473701 | 162.54 | 332 | 95.75 | 2025-12-17 15:59:56 |
| REC Ltd. | RECLTD | 337.05 | 337.3 | 332.5 | 335.4 | 333.95 | -1.45 | -0.43 | 4532037 | 151.35 | 654 | 91.05 | 2025-12-17 15:59:50 |
| Redington Ltd. | REDINGTON | 271.5 | 275.8 | 271.2 | 271.3 | 273.6 | 2.30 | 0.85 | 1587583 | 43.44 | 334.8 | 135 | 2025-12-17 15:59:53 |
| Redtape Ltd. | REDTAPE | 124.85 | 125.87 | 123 | 125.36 | 123.62 | -1.74 | -1.39 | 124947 | 1.54 | 2025-12-17 15:59:59 | ||
| Refex Industries Ltd. | REFEX | 301.9 | 306.5 | 271.65 | 305.7 | 280.2 | -25.50 | -8.34 | 7997321 | 224.08 | 924 | 118.9 | 2025-12-17 15:59:31 |
| Relaxo Footwears Ltd. | RELAXO | 402.4 | 403 | 399.3 | 401 | 401.25 | 0.25 | 0.06 | 44984 | 1.80 | 1107 | 390.35 | 2025-12-17 15:56:11 |
| Reliance Industries Ltd. | RELIANCE | 1550 | 1550 | 1539.3 | 1542.3 | 1544.4 | 2.10 | 0.14 | 7116649 | 1099.10 | 3217.6 | 1114.85 | 2025-12-17 15:59:35 |
| Reliance Infrastructure Ltd. | RELINFRA | 153.97 | 157.13 | 153 | 149.65 | 157.13 | 7.48 | 5.00 | 410951 | 6.46 | 423.4 | 114.5 | 2025-12-17 15:59:28 |
| Reliance Power Ltd. | RPOWER | 34.83 | 37.43 | 34.5 | 34.61 | 35.69 | 1.08 | 3.12 | 137652546 | 491.28 | 76.49 | 9.05 | 2025-12-17 15:59:56 |
| Religare Enterprises Ltd. | RELIGARE | 226.1 | 228.18 | 221.98 | 228.16 | 222.92 | -5.24 | -2.30 | 659421 | 14.70 | 320 | 123.5 | 2025-12-17 15:59:46 |
| Responsive Industries Ltd. | RESPONIND | 193.4 | 198.55 | 193.4 | 195.33 | 197.34 | 2.01 | 1.03 | 31475 | 0.62 | 364.95 | 100.95 | 2025-12-17 15:51:07 |
| Restaurant Brands Asia Ltd. | RBA | 63.98 | 64.59 | 62.41 | 63.98 | 63.5 | -0.48 | -0.75 | 5508053 | 34.98 | 137.8 | 59.4 | 2025-12-17 15:56:12 |
| RHI Magnesita India Ltd. | RHIM | 437 | 444.6 | 434.05 | 438.7 | 441 | 2.30 | 0.52 | 108676 | 4.79 | 892.9 | 376.45 | 2025-12-17 15:57:47 |
| Rites Ltd. | RITES | 224.2 | 225.92 | 222.25 | 225.14 | 223.21 | -1.93 | -0.86 | 247906 | 5.53 | 825.95 | 192.4 | 2025-12-17 15:59:06 |
| Rossari Biotech Ltd. | ROSSARI | 575 | 578.1 | 566 | 574.55 | 567.75 | -6.80 | -1.18 | 23741 | 1.35 | 1052.85 | 536.35 | 2025-12-17 15:54:05 |
| Route Mobile Ltd. | ROUTE | 695.05 | 695.05 | 677.3 | 695.55 | 680.5 | -15.05 | -2.16 | 100445 | 6.84 | 1942.45 | 636.45 | 2025-12-17 15:59:21 |
| RR Kabel Ltd. | RRKABEL | 1436 | 1438.3 | 1414 | 1440 | 1429.5 | -10.50 | -0.73 | 87727 | 12.54 | 2025-12-17 15:46:27 | ||
| Safari Industries (India) Ltd. | SAFARI | 2260 | 2260 | 2207.4 | 2261 | 2224.6 | -36.40 | -1.61 | 18323 | 4.08 | 4540 | 1112.35 | 2025-12-17 15:40:57 |
| Sagar Cements Ltd. | SAGCEM | 212.55 | 212.55 | 208.3 | 212.33 | 209.96 | -2.37 | -1.12 | 35865 | 0.75 | 299.4 | 168.04 | 2025-12-17 15:52:21 |
| Sagility Ltd. | SAGILITY | 50.3 | 51.14 | 50.3 | 50.41 | 50.79 | 0.38 | 0.75 | 27051678 | 137.40 | 2025-12-17 15:59:56 | ||
| Sai Life Sciences Ltd. | SAILIFE | 899.3 | 900.4 | 874.2 | 899.3 | 880.15 | -19.15 | -2.13 | 172868 | 15.21 | 2025-12-17 15:56:19 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 150 | 150.99 | 148.03 | 149.91 | 148.77 | -1.14 | -0.76 | 391610 | 5.83 | 2025-12-17 15:57:16 | ||
| Samhi Hotels Ltd. | SAMHI | 177.89 | 178.95 | 175.21 | 177.89 | 175.94 | -1.95 | -1.10 | 540550 | 9.51 | 2025-12-17 15:50:59 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 147.88 | 153.2 | 141.49 | 146.89 | 145.78 | -1.11 | -0.76 | 41847304 | 610.05 | 227.95 | 91.8 | 2025-12-17 15:58:00 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 119 | 120.8 | 118.64 | 119.57 | 119.56 | -0.01 | -0.01 | 7069688 | 84.53 | 216.99 | 61.8 | 2025-12-17 15:59:01 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 206 | 211.97 | 202.5 | 205.86 | 204.2 | -1.66 | -0.81 | 1892720 | 38.65 | 2025-12-17 15:57:50 | ||
| Sanghi Industries Ltd. | SANGHIIND | 63 | 63.42 | 62.11 | 63.04 | 62.32 | -0.72 | -1.14 | 128490 | 0.80 | 156 | 38.35 | 2025-12-17 15:40:17 |
| Sanghvi Movers Ltd. | SANGHVIMOV | 313.65 | 313.9 | 307.35 | 315.25 | 311.65 | -3.60 | -1.14 | 167449 | 5.22 | 1494.95 | 206 | 2025-12-17 15:59:14 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4550 | 4599 | 4508 | 4577.6 | 4591.2 | 13.60 | 0.30 | 2688 | 1.23 | 2025-12-17 15:40:20 | ||
| Sanofi India Ltd. | SANOFI | 4161.6 | 4183.4 | 4110 | 4169.6 | 4117 | -52.60 | -1.26 | 12412 | 5.11 | 10524.95 | 4110 | 2025-12-17 15:58:47 |
| Sansera Engineering Ltd. | SANSERA | 1720.3 | 1730.4 | 1665 | 1705.7 | 1670.9 | -34.80 | -2.04 | 51269 | 8.57 | 1770 | 673.05 | 2025-12-17 15:48:18 |
| Sapphire Foods India Ltd. | SAPPHIRE | 229.61 | 232 | 225.1 | 229.61 | 228.25 | -1.36 | -0.59 | 178332 | 4.07 | 1817.2 | 225.1 | 2025-12-17 15:50:00 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 509 | 509 | 498.25 | 507.4 | 505.8 | -1.60 | -0.32 | 271084 | 13.71 | 619 | 79.6 | 2025-12-17 15:51:07 |
| Saregama India Ltd. | SAREGAMA | 384.5 | 389.8 | 347.05 | 379.35 | 354.3 | -25.05 | -6.60 | 2257592 | 79.99 | 688.9 | 303.25 | 2025-12-17 15:59:28 |
| SBFC Finance Ltd. | SBFC | 105.6 | 105.6 | 102.5 | 105.01 | 103.17 | -1.84 | -1.75 | 1321646 | 13.64 | 2025-12-17 15:56:36 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 847.7 | 851.4 | 829 | 847.7 | 834.4 | -13.30 | -1.57 | 895187 | 74.69 | 1028.65 | 647.95 | 2025-12-17 15:59:45 |
| SBI Life Insurance Company Ltd. | SBILIFE | 2039.4 | 2048.7 | 1995.5 | 2036 | 2010.2 | -25.80 | -1.27 | 896027 | 180.12 | 2086.6 | 1054 | 2025-12-17 15:59:59 |
| Schaeffler India Ltd. | SCHAEFFLER | 3852 | 3861.9 | 3770 | 3839.3 | 3781.6 | -57.70 | -1.50 | 26242 | 9.92 | 4951 | 2555.55 | 2025-12-17 15:54:02 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 708.6 | 716.35 | 687 | 708.6 | 691.4 | -17.20 | -2.43 | 149045 | 10.30 | 1052 | 116.2 | 2025-12-17 15:59:13 |
| Senco Gold Ltd. | SENCO | 319.35 | 324.75 | 315 | 318.05 | 318.65 | 0.60 | 0.19 | 376121 | 11.99 | 1544 | 227.4 | 2025-12-17 15:58:15 |
| Sequent Scientific Ltd. | SEQUENT | 210 | 215.25 | 209.5 | 210.68 | 211.3 | 0.62 | 0.29 | 755622 | 15.97 | 257.85 | 61.8 | 2025-12-17 15:59:29 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 770 | 770.95 | 693 | 780.45 | 707.4 | -73.05 | -9.36 | 12420617 | 878.63 | 5124.8 | 381 | 2025-12-17 15:58:03 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 942.3 | 947 | 929.45 | 934.15 | 940 | 5.85 | 0.63 | 23588 | 2.22 | 2952.1 | 550.4 | 2025-12-17 15:54:39 |
| Share India Securities Ltd. | SHAREINDIA | 179.88 | 181.04 | 175 | 179.87 | 176.24 | -3.63 | -2.02 | 291018 | 5.13 | 2026.4 | 127.5 | 2025-12-17 15:57:03 |
| Sheela Foam Ltd. | SFL | 569.1 | 583.85 | 560.15 | 566.15 | 570.85 | 4.70 | 0.83 | 174543 | 9.96 | 1711.5 | 560.15 | 2025-12-17 15:52:17 |
| Shilpa Medicare Ltd. | SHILPAMED | 325.1 | 326.45 | 319.4 | 325.1 | 324.45 | -0.65 | -0.20 | 232666 | 7.55 | 1000 | 222.6 | 2025-12-17 15:51:07 |
| Shipping Corporation Of India Ltd. | SCI | 216.5 | 217.27 | 207 | 216.5 | 207.68 | -8.82 | -4.07 | 4537728 | 94.24 | 384.2 | 79.2 | 2025-12-17 15:59:32 |
| Shivalik Bimetal Controls Ltd. | SBCL | 445.1 | 449.9 | 441.15 | 449.15 | 445.85 | -3.30 | -0.73 | 31606 | 1.41 | 750 | 319.933333333333 | 2025-12-17 15:47:47 |
| Shoppers Stop Ltd. | SHOPERSTOP | 439 | 448.05 | 438 | 442.95 | 445.05 | 2.10 | 0.47 | 20115 | 0.90 | 943.4 | 391.5 | 2025-12-17 15:47:28 |
| Shree Cement Ltd. | SHREECEM | 25990 | 26185 | 25900 | 25990 | 26045 | 55.00 | 0.21 | 64316 | 167.51 | 32490 | 20150 | 2025-12-17 15:59:01 |
| Shree Renuka Sugars Ltd. | RENUKA | 26.35 | 26.58 | 25.96 | 26.4 | 26.04 | -0.36 | -1.36 | 1786365 | 4.65 | 68.75 | 24.71 | 2025-12-17 15:58:17 |
| Shriram Finance Ltd. | SHRIRAMFIN | 856 | 875.45 | 855 | 848.4 | 864.2 | 15.80 | 1.86 | 11621162 | 1004.30 | 3652.25 | 493.35 | 2025-12-17 15:59:36 |
| Shriram Pistons & Rings Ltd | SHRIPISTON | 3090.5 | 3158.9 | 3016 | 3092.5 | 3036.4 | -56.10 | -1.81 | 127880 | 38.83 | 3259.9 | 353.5 | 2025-12-17 15:59:21 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 808 | 808.6 | 801.85 | 807.1 | 804.35 | -2.75 | -0.34 | 45494 | 3.66 | 1001 | 254.55 | 2025-12-17 15:45:16 |
| Siemens Energy India Ltd. | ENRIN | 2982 | 3012.4 | 2934.4 | 2979.8 | 2971.7 | -8.10 | -0.27 | 356970 | 106.08 | 2025-12-17 15:44:57 | ||
| Siemens Ltd. | SIEMENS | 3171 | 3180 | 3130.8 | 3161.4 | 3140.1 | -21.30 | -0.67 | 282648 | 88.75 | 8129.9 | 2450 | 2025-12-17 15:51:20 |
| Signatureglobal (India) Ltd. | SIGNATURE | 1121.1 | 1134 | 1116.2 | 1121.1 | 1130.7 | 9.60 | 0.86 | 240664 | 27.21 | 2025-12-17 15:44:14 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 21.6 | 21.94 | 21.33 | 21.61 | 21.6 | -0.01 | -0.05 | 513561 | 1.11 | 45.15 | 13 | 2025-12-17 15:57:28 |
| SJVN Ltd. | SJVN | 72.5 | 72.52 | 71.15 | 72.54 | 71.7 | -0.84 | -1.16 | 2155017 | 15.45 | 170.5 | 27.9 | 2025-12-17 15:59:16 |
| SKF India Ltd. | SKFINDIA | 1798.3 | 1809.8 | 1785 | 1791.2 | 1802 | 10.80 | 0.60 | 89023 | 16.04 | 7350 | 1778 | 2025-12-17 15:53:00 |
| Skipper Ltd. | SKIPPER | 436 | 439.5 | 429.05 | 438.45 | 434.8 | -3.65 | -0.83 | 107881 | 4.69 | 665 | 54.5 | 2025-12-17 15:52:28 |
| Sobha Ltd. | SOBHA | 1466.7 | 1472.9 | 1430 | 1468 | 1444.3 | -23.70 | -1.61 | 109107 | 15.76 | 2220 | 412.1 | 2025-12-17 15:59:45 |
| Solar Industries India Ltd. | SOLARINDS | 11930 | 11980 | 11759 | 11918 | 11815 | -103.00 | -0.86 | 62325 | 73.64 | 17820 | 3110 | 2025-12-17 15:59:25 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 483.95 | 493.5 | 480.8 | 484.95 | 489.9 | 4.95 | 1.02 | 804592 | 39.42 | 768.65 | 380 | 2025-12-17 15:57:43 |
| Sonata Software Ltd. | SONATSOFTW | 344.55 | 345.15 | 340.5 | 344.55 | 341.55 | -3.00 | -0.87 | 320016 | 10.93 | 1382.4 | 286.4 | 2025-12-17 15:56:14 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 274.65 | 275.05 | 269 | 274.85 | 273.75 | -1.10 | -0.40 | 134410 | 3.68 | 1243.2 | 193 | 2025-12-17 15:56:30 |
| SRF Ltd. | SRF | 3002 | 3037.4 | 2993.3 | 3015.7 | 3033.3 | 17.60 | 0.58 | 238180 | 72.25 | 3325 | 2040 | 2025-12-17 15:58:21 |
| Star Cement Ltd. | STARCEMENT | 218.6 | 218.6 | 215.5 | 218.68 | 216.68 | -2.00 | -0.91 | 97302 | 2.11 | 308.95 | 91 | 2025-12-17 15:47:49 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 464.05 | 464.05 | 457.3 | 461.45 | 461.7 | 0.25 | 0.05 | 430736 | 19.89 | 780 | 327.3 | 2025-12-17 15:53:43 |
| State Bank Of India | SBIN | 965.55 | 978.5 | 964.3 | 961.15 | 975.85 | 14.70 | 1.53 | 8013382 | 781.99 | 999 | 499.35 | 2025-12-17 15:59:56 |
| Steel Authority Of India Ltd. | SAIL | 129.35 | 130.48 | 129.03 | 129.68 | 130.2 | 0.52 | 0.40 | 8436068 | 109.84 | 175.35 | 73.2 | 2025-12-17 15:58:31 |
| Steel Strips Wheels Ltd. | SSWL | 191.27 | 194.29 | 190 | 192.63 | 193.1 | 0.47 | 0.24 | 118329 | 2.28 | 299 | 128.25 | 2025-12-17 15:53:48 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 210.15 | 210.7 | 203.15 | 210.48 | 204.57 | -5.91 | -2.81 | 959884 | 19.64 | 828 | 196.6 | 2025-12-17 15:56:15 |
| Sterlite Technologies Ltd. | STLTECH | 96.99 | 96.99 | 95 | 96.77 | 96.3 | -0.47 | -0.49 | 741189 | 7.14 | 193 | 58.86 | 2025-12-17 15:52:53 |
| Strides Pharma Science Ltd. | STAR | 875 | 886.95 | 864 | 873.2 | 877.85 | 4.65 | 0.53 | 181745 | 15.95 | 1675 | 268.15 | 2025-12-17 15:48:33 |
| Stylam Industries Ltd. | STYLAMIND | 2207.2 | 2229 | 2203 | 2207.2 | 2218.2 | 11.00 | 0.50 | 28100 | 6.23 | 2735 | 945 | 2025-12-17 15:55:47 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2026 | 2066 | 2005 | 2041.3 | 2015.4 | -25.90 | -1.27 | 16867 | 3.40 | 3498 | 696.1 | 2025-12-17 15:58:56 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 960 | 968.8 | 945.6 | 961.6 | 958.4 | -3.20 | -0.33 | 63481 | 6.08 | 1603 | 341 | 2025-12-17 15:54:19 |
| Sula Vineyards Ltd. | SULA | 214 | 214.2 | 210.8 | 213.53 | 211.4 | -2.13 | -1.00 | 239231 | 5.06 | 699 | 210.8 | 2025-12-17 15:59:19 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 456.45 | 457.6 | 446 | 455.85 | 448.7 | -7.15 | -1.57 | 384432 | 17.25 | 665 | 341.8 | 2025-12-17 15:57:10 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 132.3 | 134.8 | 130.2 | 132.85 | 130.78 | -2.07 | -1.56 | 981076 | 12.83 | 472.8 | 109.3 | 2025-12-17 15:59:55 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1781 | 1797.6 | 1771.5 | 1781.3 | 1792.9 | 11.60 | 0.65 | 1910628 | 342.56 | 1960.35 | 856.8 | 2025-12-17 15:57:05 |
| Sun TV Network Ltd. | SUNTV | 557 | 557.7 | 550.05 | 557.25 | 551.85 | -5.40 | -0.97 | 98087 | 5.41 | 921 | 393.8 | 2025-12-17 15:55:49 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4769 | 4819.9 | 4754 | 4765.6 | 4799.1 | 33.50 | 0.70 | 25869 | 12.41 | 5535.85 | 1976.25 | 2025-12-17 15:41:45 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1225 | 1233.9 | 1222.9 | 1227.6 | 1230.9 | 3.30 | 0.27 | 2334 | 0.29 | 2025-12-17 15:45:03 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 935.1 | 944.8 | 935.1 | 939.9 | 939.15 | -0.75 | -0.08 | 13073 | 1.23 | 1505.95 | 800.1 | 2025-12-17 15:50:16 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 257 | 260.6 | 255.95 | 257.25 | 259.7 | 2.45 | 0.95 | 121659 | 3.16 | 322 | 79.25 | 2025-12-17 15:59:10 |
| Sunteck Realty Ltd. | SUNTECK | 400.05 | 400.05 | 393.05 | 399.25 | 395.3 | -3.95 | -0.99 | 62412 | 2.47 | 699 | 271.1 | 2025-12-17 15:57:45 |
| Suprajit Engineering Ltd. | SUPRAJIT | 463.1 | 472 | 460.3 | 460.3 | 469.35 | 9.05 | 1.97 | 101887 | 4.78 | 639.6 | 317.25 | 2025-12-17 15:47:58 |
| Supreme Industries Ltd. | SUPREMEIND | 3399.1 | 3399.1 | 3323.1 | 3405.8 | 3345.2 | -60.60 | -1.78 | 256897 | 85.94 | 6460 | 1820 | 2025-12-17 15:52:19 |
| Supreme Petrochem Ltd. | SPLPETRO | 637.8 | 644 | 636.3 | 643.7 | 639.6 | -4.10 | -0.64 | 16358 | 1.05 | 979 | 337.5 | 2025-12-17 15:45:15 |
| Supriya Lifescience Ltd. | SUPRIYA | 728.1 | 742.35 | 720.75 | 729.1 | 736.1 | 7.00 | 0.96 | 171455 | 12.62 | 842 | 170.15 | 2025-12-17 15:49:30 |
| Surya Roshni Ltd. | SURYAROSNI | 267.5 | 270.7 | 262.05 | 267.7 | 262.9 | -4.80 | -1.79 | 313576 | 8.24 | 1154 | 212.55 | 2025-12-17 15:51:08 |
| Suzlon Energy Ltd. | SUZLON | 52.6 | 52.65 | 51.8 | 52.67 | 51.94 | -0.73 | -1.39 | 30348315 | 157.63 | 86.04 | 6.6 | 2025-12-17 15:59:53 |
| Swan Corp Ltd. | SWANCORP | 460 | 481 | 457 | 460 | 474.8 | 14.80 | 3.22 | 2333449 | 110.79 | 809.8 | 192.65 | 2025-12-17 15:57:41 |
| Swiggy Ltd. | SWIGGY | 395 | 406 | 392.35 | 396.25 | 398.95 | 2.70 | 0.68 | 15208618 | 606.75 | 2025-12-17 15:58:28 | ||
| Symphony Ltd. | SYMPHONY | 865 | 865.35 | 856.7 | 864.5 | 860.25 | -4.25 | -0.49 | 30946 | 2.66 | 1880.95 | 820.6 | 2025-12-17 15:46:21 |
| Syngene International Ltd. | SYNGENE | 642 | 652.95 | 642 | 646.35 | 646.5 | 0.15 | 0.02 | 888872 | 57.47 | 960.6 | 535.1 | 2025-12-17 15:47:08 |
| Syrma SGS Technology Ltd. | SYRMA | 719 | 723.5 | 710.3 | 718.85 | 717.45 | -1.40 | -0.19 | 689141 | 49.44 | 909.9 | 248.1 | 2025-12-17 15:59:31 |
| Tamilnad Mercantile Bank Ltd. | TMB | 507.85 | 514.75 | 503 | 507.85 | 505.45 | -2.40 | -0.47 | 72358 | 3.66 | 611.35 | 399 | 2025-12-17 15:56:42 |
| Tanla Platforms Ltd. | TANLA | 568.9 | 568.9 | 548.35 | 569.05 | 551.5 | -17.55 | -3.08 | 174403 | 9.62 | 1317.95 | 409.35 | 2025-12-17 15:58:06 |
| TARC Ltd. | TARC | 147.6 | 153.15 | 147.6 | 149.07 | 151.03 | 1.96 | 1.31 | 412080 | 6.22 | 269.95 | 33.55 | 2025-12-17 15:51:58 |
| Tarsons Products Ltd. | TARSONS | 229.2 | 240.2 | 227.01 | 231.31 | 228.52 | -2.79 | -1.21 | 316647 | 7.24 | 914.45 | 198 | 2025-12-17 15:57:33 |
| Tata Chemicals Ltd. | TATACHEM | 755.9 | 759.8 | 750 | 755.9 | 751.65 | -4.25 | -0.56 | 200303 | 15.06 | 1247.35 | 747 | 2025-12-17 15:57:56 |
| Tata Communications Ltd. | TATACOMM | 1823.6 | 1845.8 | 1805 | 1824.8 | 1827.7 | 2.90 | 0.16 | 121148 | 22.14 | 2175 | 1070.35 | 2025-12-17 15:59:37 |
| Tata Consultancy Services Ltd. | TCS | 3200.5 | 3236.9 | 3200.5 | 3205.1 | 3217.8 | 12.70 | 0.40 | 1376350 | 442.88 | 4592.25 | 2866.6 | 2025-12-17 15:59:46 |
| Tata Consumer Products Ltd. | TATACONSUM | 1170 | 1187.9 | 1170 | 1169.9 | 1179.8 | 9.90 | 0.85 | 1502200 | 177.23 | 1262.6 | 686.6 | 2025-12-17 15:59:00 |
| Tata Elxsi Ltd. | TATAELXSI | 5000 | 5052.5 | 4950.5 | 4998 | 4968.5 | -29.50 | -0.59 | 72380 | 35.96 | 10760 | 4700 | 2025-12-17 15:59:18 |
| Tata Investment Corporation Ltd. | TATAINVEST | 712.8 | 716.15 | 704 | 712.75 | 709.05 | -3.70 | -0.52 | 293914 | 20.84 | 11847 | 701.8 | 2025-12-17 15:59:01 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 346.45 | 350 | 345.4 | 345.45 | 346.35 | 0.90 | 0.26 | 7045390 | 244.02 | 1179 | 341.4 | 2025-12-17 15:59:57 |
| Tata Power Company Ltd. | TATAPOWER | 379.85 | 383.3 | 377.3 | 379.85 | 378.55 | -1.30 | -0.34 | 2168123 | 82.07 | 494.85 | 182.35 | 2025-12-17 15:59:26 |
| Tata Steel Ltd. | TATASTEEL | 170.09 | 171.3 | 169.66 | 169.83 | 170.34 | 0.51 | 0.30 | 11624504 | 198.01 | 186.94 | 95 | 2025-12-17 15:59:41 |
| Tata Technologies Ltd. | TATATECH | 650.3 | 653.45 | 639.7 | 650.35 | 641.8 | -8.55 | -1.31 | 671597 | 43.10 | 2025-12-17 15:59:55 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 50.9 | 51.3 | 49.86 | 51.36 | 50.63 | -0.73 | -1.42 | 8293139 | 41.99 | 149 | 44.52 | 2025-12-17 15:59:44 |
| TD Power Systems Ltd. | TDPOWERSYS | 689 | 725 | 683.1 | 689.15 | 716.8 | 27.65 | 4.01 | 1135091 | 81.36 | 849.95 | 95.85 | 2025-12-17 15:59:21 |
| TeamLease Services Ltd. | TEAMLEASE | 1595.1 | 1607.5 | 1585 | 1603.4 | 1600.9 | -2.50 | -0.16 | 14187 | 2.27 | 3700 | 1579.9 | 2025-12-17 15:58:18 |
| Tech Mahindra Ltd. | TECHM | 1578.2 | 1586.2 | 1570.3 | 1578.2 | 1579.4 | 1.20 | 0.08 | 582251 | 91.96 | 1807.7 | 981.05 | 2025-12-17 15:58:41 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1095 | 1100.6 | 1075 | 1101.4 | 1078.4 | -23.00 | -2.09 | 148861 | 16.05 | 1822 | 254 | 2025-12-17 15:58:31 |
| Tega Industries Ltd. | TEGA | 1914.9 | 1917.4 | 1905.3 | 1912.9 | 1910.7 | -2.20 | -0.12 | 99633 | 19.04 | 2328.9 | 466.55 | 2025-12-17 15:48:30 |
| Tejas Networks Ltd. | TEJASNET | 470 | 472.65 | 451.4 | 468.15 | 452.45 | -15.70 | -3.35 | 1133958 | 51.31 | 1495 | 451.4 | 2025-12-17 15:59:52 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 127.32 | 128.02 | 123.67 | 127.33 | 124.24 | -3.09 | -2.43 | 607825 | 7.55 | 296.49 | 40.6 | 2025-12-17 15:58:42 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3214.9 | 3536.3 | 3206.8 | 3214.9 | 3314.6 | 99.70 | 3.10 | 396785 | 131.52 | 3536.3 | 470.3 | 2025-12-17 15:58:43 |
| The Anup Engineering Ltd. | ANUP | 2199.1 | 2199.1 | 2160 | 2202.4 | 2176.4 | -26.00 | -1.18 | 25694 | 5.59 | 3859.4 | 798.1 | 2025-12-17 15:55:21 |
| The Federal Bank Ltd. | FEDERALBNK | 262.4 | 264.5 | 261.15 | 262.2 | 263.6 | 1.40 | 0.53 | 3437773 | 90.62 | 266.3 | 105.2 | 2025-12-17 15:57:56 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 887.7 | 891.6 | 858 | 896.6 | 861.7 | -34.90 | -3.89 | 273032 | 23.53 | 1187 | 104 | 2025-12-17 15:58:42 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1107 | 1116.9 | 1104.4 | 1105.1 | 1112 | 6.90 | 0.62 | 199388 | 22.17 | 1543.7 | 478.65 | 2025-12-17 15:58:10 |
| The India Cements Ltd. | INDIACEM | 407.9 | 445 | 407.85 | 408.85 | 441.05 | 32.20 | 7.88 | 5422773 | 239.17 | 445 | 167.2 | 2025-12-17 15:59:37 |
| The Indian Hotels Company Ltd. | INDHOTEL | 721.55 | 728.95 | 710.3 | 725.25 | 713.2 | -12.05 | -1.66 | 2576640 | 183.77 | 894.9 | 263.35 | 2025-12-17 15:59:25 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 100.06 | 101.38 | 99.24 | 100.01 | 100.39 | 0.38 | 0.38 | 3338237 | 33.51 | 152.5 | 26.7 | 2025-12-17 15:59:14 |
| The Karnataka Bank Ltd. | KTKBANK | 199.2 | 199.55 | 195.59 | 198.42 | 199.15 | 0.73 | 0.37 | 4141087 | 82.47 | 285 | 70.8 | 2025-12-17 15:58:48 |
| The New India Assurance Company Ltd. | NIACL | 166.99 | 167.49 | 161.35 | 166.41 | 162.23 | -4.18 | -2.51 | 325300 | 5.28 | 324.7 | 82.5 | 2025-12-17 15:59:41 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4785 | 4795 | 4700 | 4764.9 | 4720.3 | -44.60 | -0.94 | 2941 | 1.39 | 9721.05 | 2295 | 2025-12-17 15:59:01 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1791.7 | 1799 | 1771.9 | 1781 | 1781.5 | 0.50 | 0.03 | 457863 | 81.57 | 4137 | 1186.4 | 2025-12-17 15:56:34 |
| The Ramco Cements Ltd. | RAMCOCEM | 1052 | 1055 | 1039.1 | 1049.9 | 1053.3 | 3.40 | 0.32 | 83910 | 8.84 | 1209 | 634.05 | 2025-12-17 15:51:08 |
| The South Indian Bank Ltd. | SOUTHBANK | 39.18 | 39.7 | 39.07 | 39.18 | 39.25 | 0.07 | 0.18 | 11018477 | 43.25 | 41.65 | 7.8 | 2025-12-17 15:58:42 |
| Thermax Ltd. | THERMAX | 2883.1 | 2889.4 | 2863.1 | 2884.6 | 2882.7 | -1.90 | -0.07 | 59916 | 17.27 | 5839.95 | 1830.65 | 2025-12-17 15:53:05 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 239.29 | 239.29 | 232.21 | 238 | 236.86 | -1.14 | -0.48 | 72342 | 1.71 | 394.95 | 168.3 | 2025-12-17 15:50:00 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 146.08 | 146.49 | 141.25 | 145.79 | 142.1 | -3.69 | -2.53 | 530916 | 7.54 | 264 | 52.1 | 2025-12-17 15:42:59 |
| Tilaknagar Industries Ltd. | TI | 445.15 | 449.45 | 438.2 | 443.5 | 445.1 | 1.60 | 0.36 | 449203 | 19.99 | 549.7 | 72 | 2025-12-17 15:55:38 |
| Time Technoplast Ltd. | TIMETECHNO | 185.48 | 189.9 | 184.79 | 185.48 | 185.65 | 0.17 | 0.09 | 2733125 | 50.74 | 513.55 | 69.4 | 2025-12-17 15:59:42 |
| Timken India Ltd. | TIMKEN | 3070 | 3132 | 3039.8 | 3084.8 | 3079.1 | -5.70 | -0.18 | 27987 | 8.62 | 4817.9 | 2202 | 2025-12-17 15:41:00 |
| Tips Music Ltd. | TIPSMUSIC | 555 | 559.85 | 544.05 | 553.25 | 548.9 | -4.35 | -0.79 | 110746 | 6.08 | 950 | 139.065 | 2025-12-17 15:56:11 |
| Titagarh Rail Systems Ltd. | TITAGARH | 787 | 789.8 | 770.45 | 789.8 | 774.55 | -15.25 | -1.93 | 402406 | 31.17 | 1896.95 | 128 | 2025-12-17 15:59:17 |
| Titan Company Ltd. | TITAN | 3930 | 3935.7 | 3890 | 3929.5 | 3907.9 | -21.60 | -0.55 | 601010 | 234.87 | 3956 | 2269.6 | 2025-12-17 15:59:29 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3765.1 | 3784 | 3725 | 3765.1 | 3770.8 | 5.70 | 0.15 | 132340 | 49.90 | 3882.2 | 1445.55 | 2025-12-17 15:57:14 |
| Torrent Power Ltd. | TORNTPOWER | 1275 | 1300.3 | 1270 | 1281.2 | 1274.5 | -6.70 | -0.52 | 392396 | 50.01 | 2037 | 430.85 | 2025-12-17 15:55:30 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 290.65 | 294.75 | 280.05 | 290.65 | 282.75 | -7.90 | -2.72 | 8544739 | 241.60 | 1278 | 32.45 | 2025-12-17 15:59:33 |
| Trent Ltd. | TRENT | 4100.1 | 4119.9 | 4036 | 4108.7 | 4045.2 | -63.50 | -1.55 | 460320 | 186.21 | 8345 | 1155 | 2025-12-17 15:57:14 |
| Trident Ltd. | TRIDENT | 27.01 | 27.79 | 26.88 | 27.01 | 27 | -0.01 | -0.04 | 2437349 | 6.58 | 52.9 | 23.11 | 2025-12-17 15:59:07 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 372.1 | 378.95 | 369.65 | 373.25 | 376.1 | 2.85 | 0.76 | 547273 | 20.58 | 536 | 217.6 | 2025-12-17 15:58:18 |
| Triveni Turbine Ltd. | TRITURBINE | 528 | 529.65 | 522.1 | 527.3 | 526 | -1.30 | -0.25 | 174275 | 9.17 | 885 | 188.1 | 2025-12-17 15:54:52 |
| TSF Investments Ltd. | TSFINV | 462.4 | 462.4 | 445.1 | 455.7 | 449.15 | -6.55 | -1.44 | 30677 | 1.38 | 701.5 | 74 | 2025-12-17 15:43:25 |
| TTK Prestige Ltd. | TTKPRESTIG | 627.3 | 633.5 | 620 | 630.2 | 621.85 | -8.35 | -1.32 | 8143 | 0.51 | 1049.9 | 582.45 | 2025-12-17 15:57:55 |
| Tube Investments of India Ltd. | TIINDIA | 2611 | 2658.6 | 2604.1 | 2622.4 | 2614.1 | -8.30 | -0.32 | 177604 | 46.43 | 4810.8 | 2034.05 | 2025-12-17 15:58:43 |
| TVS Holdings Ltd. | TVSHLTD | 14227 | 14236 | 14043 | 14189 | 14160 | -29.00 | -0.20 | 2690 | 3.81 | 16297 | 3701.2 | 2025-12-17 15:40:15 |
| TVS Motor Company Ltd. | TVSMOTOR | 3617.8 | 3659.2 | 3611 | 3619.6 | 3638.9 | 19.30 | 0.53 | 423064 | 153.95 | 3720 | 925 | 2025-12-17 15:59:25 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 105.9 | 106.42 | 105.46 | 105.88 | 106.05 | 0.17 | 0.16 | 254362 | 2.70 | 2025-12-17 15:58:32 | ||
| UCO Bank | UCOBANK | 28.66 | 28.92 | 28.42 | 28.71 | 28.49 | -0.22 | -0.77 | 4285828 | 12.21 | 70.65 | 11.3 | 2025-12-17 15:59:27 |
| Uflex Ltd. | UFLEX | 472.4 | 474 | 467.05 | 468.8 | 471.45 | 2.65 | 0.57 | 9077 | 0.43 | 859.8 | 325.1 | 2025-12-17 15:53:49 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54 | 54.5 | 53.67 | 53.93 | 54.35 | 0.42 | 0.78 | 7736762 | 42.05 | 61.8 | 19.4 | 2025-12-17 15:59:01 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11505 | 11591 | 11495 | 11528 | 11540 | 12.00 | 0.10 | 205337 | 236.96 | 13097 | 6005 | 2025-12-17 15:57:12 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 950.05 | 967 | 910 | 908.1 | 918.55 | 10.45 | 1.15 | 210539 | 19.34 | 2025-12-17 15:50:16 | ||
| Union Bank Of India | UNIONBANK | 152.95 | 154.38 | 152.5 | 153.2 | 153.04 | -0.16 | -0.10 | 9900117 | 151.51 | 172.5 | 38.3 | 2025-12-17 15:59:38 |
| Uniparts India Ltd. | UNIPARTS | 497.45 | 498.95 | 485 | 498.35 | 488.35 | -10.00 | -2.01 | 38488 | 1.88 | 722.65 | 296.65 | 2025-12-17 15:54:10 |
| United Breweries Ltd. | UBL | 1624.5 | 1624.6 | 1603.5 | 1624.5 | 1611.7 | -12.80 | -0.79 | 65555 | 10.57 | 2299.7 | 1353.5 | 2025-12-17 15:57:13 |
| United Spirits Ltd. | UNITDSPR | 1451.9 | 1456.3 | 1412.1 | 1451.4 | 1424.9 | -26.50 | -1.83 | 726612 | 103.53 | 1700 | 730.55 | 2025-12-17 15:58:08 |
| UNO Minda Ltd. | UNOMINDA | 1257 | 1268.5 | 1241 | 1257 | 1248.8 | -8.20 | -0.65 | 380071 | 47.46 | 1382 | 435 | 2025-12-17 15:59:44 |
| UPL Ltd. | UPL | 751.7 | 752.8 | 740.95 | 749.9 | 746.3 | -3.60 | -0.48 | 1655654 | 123.56 | 807 | 451.85 | 2025-12-17 15:58:32 |
| Usha Martin Ltd. | USHAMART | 458.6 | 458.6 | 452.4 | 455.7 | 455.1 | -0.60 | -0.13 | 196210 | 8.93 | 497.1 | 115.2 | 2025-12-17 15:56:32 |
| UTI Asset Management Company Ltd. | UTIAMC | 1120 | 1130.5 | 1108 | 1125.8 | 1113.4 | -12.40 | -1.10 | 81306 | 9.05 | 1494.8 | 608 | 2025-12-17 15:47:44 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 14.96 | 15.03 | 14.71 | 14.97 | 14.77 | -0.20 | -1.34 | 3702236 | 5.47 | 68.3 | 14 | 2025-12-17 15:57:44 |
| V-Guard Industries Ltd. | VGUARD | 326.8 | 330.9 | 324.1 | 326.5 | 330 | 3.50 | 1.07 | 206294 | 6.81 | 577.45 | 224.95 | 2025-12-17 15:58:57 |
| V-Mart Retail Ltd. | VMART | 757 | 767.95 | 749.55 | 754.9 | 757.9 | 3.00 | 0.40 | 78020 | 5.91 | 4520 | 700 | 2025-12-17 15:49:59 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 5730 | 5762.5 | 5688 | 5745.5 | 5711 | -34.50 | -0.60 | 7150 | 4.08 | 6149 | 2027.95 | 2025-12-17 15:45:37 |
| VA Tech Wabag Ltd. | WABAG | 1292.9 | 1310 | 1275.3 | 1284.7 | 1296.2 | 11.50 | 0.90 | 284756 | 36.91 | 1944 | 241.85 | 2025-12-17 15:56:31 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 236.79 | 240.1 | 232.52 | 238 | 233.65 | -4.35 | -1.83 | 171307 | 4.00 | 542.4 | 195 | 2025-12-17 15:49:06 |
| Valor Estate Ltd. | DBREALTY | 118 | 118.5 | 115.08 | 118 | 116.12 | -1.88 | -1.59 | 862959 | 10.02 | 284.8 | 52.1 | 2025-12-17 15:57:10 |
| Vardhman Textiles Ltd. | VTL | 450 | 452.5 | 439.7 | 445.55 | 449 | 3.45 | 0.77 | 138388 | 6.21 | 592 | 270 | 2025-12-17 15:58:43 |
| Varroc Engineering Ltd. | VARROC | 637.9 | 640.9 | 630.5 | 632 | 633.55 | 1.55 | 0.25 | 126344 | 8.00 | 716.9 | 239.45 | 2025-12-17 15:51:07 |
| Varun Beverages Ltd. | VBL | 475 | 478.7 | 466.8 | 477.15 | 470.85 | -6.30 | -1.32 | 3498290 | 164.72 | 1702.8 | 419.55 | 2025-12-17 15:59:23 |
| Vedant Fashions Ltd. | MANYAVAR | 596.2 | 598.75 | 585.6 | 596.2 | 587.4 | -8.80 | -1.48 | 52935 | 3.11 | 1512 | 579.4 | 2025-12-17 15:57:19 |
| Vedanta Ltd. | VEDL | 580 | 580.45 | 566.1 | 569.5 | 569.8 | 0.30 | 0.05 | 30344596 | 1729.04 | 580.45 | 208.1 | 2025-12-17 15:59:41 |
| Veedol Corporation Ltd. | VEEDOL | 1627.9 | 1645 | 1620.2 | 1644.3 | 1636.1 | -8.20 | -0.50 | 3552 | 0.58 | 2800 | 805.15 | 2025-12-17 15:46:37 |
| Venky'S (India) Ltd. | VENKEYS | 1432.7 | 1444.5 | 1415 | 1439.8 | 1421.3 | -18.50 | -1.28 | 31395 | 4.46 | 2559.95 | 1315 | 2025-12-17 15:54:15 |
| Ventive Hospitality Ltd. | VENTIVE | 720 | 720 | 702.6 | 714.9 | 705.6 | -9.30 | -1.30 | 17799 | 1.26 | 2025-12-17 15:56:12 | ||
| Vesuvius India Ltd. | VESUVIUS | 460 | 464.9 | 451.9 | 460.35 | 459.75 | -0.60 | -0.13 | 54126 | 2.49 | 6188 | 451.9 | 2025-12-17 15:47:40 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 986 | 986 | 968 | 978.95 | 978.15 | -0.80 | -0.08 | 64490 | 6.31 | 1275 | 342.85 | 2025-12-17 15:45:17 |
| VIP Industries Ltd. | VIPIND | 351.5 | 355 | 350 | 353.15 | 354.2 | 1.05 | 0.30 | 59342 | 2.10 | 765 | 248.35 | 2025-12-17 15:51:07 |
| Vishal Mega Mart Ltd. | VMM | 135.9 | 135.97 | 132.76 | 136 | 133.85 | -2.15 | -1.58 | 7584575 | 101.52 | 2025-12-17 15:56:21 | ||
| Vodafone Idea Ltd. | IDEA | 11.25 | 11.39 | 11.06 | 11.25 | 11.13 | -0.12 | -1.07 | 627013751 | 697.87 | 19.18 | 5.7 | 2025-12-17 15:59:56 |
| Voltamp Transformers Ltd. | VOLTAMP | 7950.5 | 7988 | 7812 | 7970.5 | 7912 | -58.50 | -0.73 | 15356 | 12.15 | 14800 | 2381 | 2025-12-17 15:59:31 |
| Voltas Ltd. | VOLTAS | 1390 | 1396 | 1375.7 | 1394.3 | 1380.5 | -13.80 | -0.99 | 662702 | 91.49 | 1944.9 | 737.2 | 2025-12-17 15:57:00 |
| VRL Logistics Ltd. | VRLLOG | 268.55 | 271.95 | 264 | 269.6 | 265.55 | -4.05 | -1.50 | 82847 | 2.20 | 772.5 | 259.75 | 2025-12-17 15:58:02 |
| Waaree Energies Ltd. | WAAREEENER | 2915.6 | 2940.5 | 2865 | 2919 | 2878.8 | -40.20 | -1.38 | 483207 | 139.11 | 2025-12-17 15:59:59 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 947.2 | 949.9 | 924.5 | 945.7 | 934.3 | -11.40 | -1.21 | 323588 | 30.23 | 2025-12-17 15:59:48 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 85.5 | 85.9 | 82 | 85.71 | 82.41 | -3.30 | -3.85 | 4777723 | 39.37 | 1865 | 62.75 | 2025-12-17 15:59:52 |
| Welspun Corp Ltd. | WELCORP | 806.05 | 806.7 | 787 | 804.2 | 789.45 | -14.75 | -1.83 | 299126 | 23.61 | 994 | 177.65 | 2025-12-17 15:58:40 |
| Welspun Enterprises Ltd. | WELENT | 509 | 510.15 | 504 | 509.7 | 506.15 | -3.55 | -0.70 | 64259 | 3.25 | 654.85 | 107.25 | 2025-12-17 15:40:23 |
| Welspun Living Ltd. | WELSPUNLIV | 135.99 | 136.4 | 133 | 135.63 | 133.76 | -1.87 | -1.38 | 815647 | 10.91 | 212.95 | 62 | 2025-12-17 15:57:24 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 408.3 | 408.75 | 399 | 408.3 | 400.95 | -7.35 | -1.80 | 26682 | 1.07 | 815 | 385.1 | 2025-12-17 15:52:57 |
| Westlife Foodworld Ltd | WESTLIFE | 530.95 | 537.95 | 524.3 | 530.95 | 533.1 | 2.15 | 0.40 | 39011 | 2.08 | 1024.95 | 524.3 | 2025-12-17 15:54:54 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 946 | 948.2 | 921.3 | 944.7 | 924 | -20.70 | -2.19 | 150062 | 13.87 | 2449.7 | 887.7 | 2025-12-17 15:57:23 |
| Wipro Ltd. | WIPRO | 259 | 262.13 | 258.31 | 259.22 | 261.14 | 1.92 | 0.74 | 4923276 | 128.57 | 596 | 228 | 2025-12-17 15:59:29 |
| Wockhardt Ltd. | WOCKPHARMA | 1357.2 | 1394.4 | 1348.3 | 1357.2 | 1358.9 | 1.70 | 0.13 | 669800 | 91.02 | 1868.8 | 145.15 | 2025-12-17 15:58:26 |
| Wonderla Holidays Ltd. | WONDERLA | 533.35 | 536.2 | 525.55 | 533.35 | 526.6 | -6.75 | -1.27 | 31236 | 1.64 | 1105.9 | 274 | 2025-12-17 15:44:45 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 693.25 | 695.55 | 669 | 695.35 | 671.15 | -24.20 | -3.48 | 315646 | 21.18 | 843.7 | 306.1 | 2025-12-17 15:58:41 |
| Yes Bank Ltd. | YESBANK | 21.51 | 21.68 | 21.46 | 21.5 | 21.56 | 0.06 | 0.28 | 52042505 | 112.20 | 32.85 | 14.4 | 2025-12-17 15:59:59 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 92.9 | 94.2 | 92.41 | 92.73 | 92.59 | -0.14 | -0.15 | 6563617 | 60.77 | 292 | 89.32 | 2025-12-17 15:59:25 |
| Zen Technologies Ltd. | ZENTEC | 1358 | 1376.5 | 1343.5 | 1364.1 | 1363.5 | -0.60 | -0.04 | 223675 | 30.50 | 2627 | 175.15 | 2025-12-17 15:59:38 |
| Zensar Technologies Ltd. | ZENSARTECH | 730.65 | 735.3 | 724.1 | 730.65 | 728.75 | -1.90 | -0.26 | 219341 | 15.98 | 984.95 | 201.5 | 2025-12-17 15:52:32 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14881 | 15285 | 14588 | 15030 | 14705 | -325.00 | -2.16 | 29334 | 43.14 | 18250 | 8638.55 | 2025-12-17 15:51:33 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 915.55 | 920.45 | 914.1 | 914.35 | 918.1 | 3.75 | 0.41 | 531484 | 48.80 | 1324.3 | 350.25 | 2025-12-17 15:59:35 |
| Zydus Wellness Ltd. | ZYDUSWELL | 428 | 429.4 | 422 | 425.1 | 426.8 | 1.70 | 0.40 | 79447 | 3.39 | 2623 | 404 | 2025-12-17 15:54:14 |