Select Exchange & Index:
NIFTYTOTALMCAP
13261.75
updated on: 18-Aug-2026 [16:14]
Advances - 331 |
Declines - 486 |
Unchanged - 2
Overview
| Open | 13286.45 | Prev. Close | 13309.15 |
|---|---|---|---|
| Day High | 13306.35 | 52 Week High | 13548.00 |
| Day Low | 13260.95 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 34910 | 34945 | 35.00 | 0.10 |
| Aarti Drugs Ltd. | 410.75 | 412.8 | 2.05 | 0.50 |
| Aarti Industries Ltd. | 526.7 | 530.1 | 3.40 | 0.65 |
| Aarti Pharmalabs Ltd. | 861.95 | 874.55 | 12.60 | 1.46 |
| Acme Solar Holdings Ltd. | 364.9 | 371.75 | 6.85 | 1.88 |
| Action Construction Equipment Ltd. | 1113.7 | 1184.8 | 71.10 | 6.38 |
| Acutaas Chemicals Ltd. | 3198.2 | 3391.4 | 193.20 | 6.04 |
| Adani Energy Solutions Ltd. | 1589.1 | 1603 | 13.90 | 0.87 |
| Adani Power Ltd. | 203.56 | 205.58 | 2.02 | 0.99 |
| Adani Total Gas Ltd. | 646.9 | 647.3 | 0.40 | 0.06 |
| Aditya Birla Capital Ltd. | 398.7 | 402 | 3.30 | 0.83 |
| Aegis Logistics Ltd. | 1287.2 | 1367.7 | 80.50 | 6.25 |
| Aegis Vopak Terminals Ltd. | 269.5 | 274.8 | 5.30 | 1.97 |
| Aether Industries Ltd. | 1605.7 | 1633.6 | 27.90 | 1.74 |
| Afcons Infrastructure Ltd. | 271.7 | 280.25 | 8.55 | 3.15 |
| Affle 3i Ltd. | 1703.9 | 1711.3 | 7.40 | 0.43 |
| AIA Engineering Ltd. | 4383.6 | 4447.6 | 64.00 | 1.46 |
| Akums Drugs & Pharmaceuticals Ltd. | 744 | 744.15 | 0.15 | 0.02 |
| Alembic Pharmaceuticals Ltd. | 822.45 | 824.55 | 2.10 | 0.26 |
| Alivus Life Sciences Ltd. | 1394.4 | 1398.7 | 4.30 | 0.31 |
| Alkem Laboratories Ltd. | 5374 | 5475 | 101.00 | 1.88 |
| Amber Enterprises India Ltd. | 7259 | 7350 | 91.00 | 1.25 |
| Anand Rathi Wealth Ltd. | 2176 | 2194.8 | 18.80 | 0.86 |
| Anupam Rasayan India Ltd. | 1196.9 | 1210.5 | 13.60 | 1.14 |
| Apar Industries Ltd. | 16524 | 17214 | 690.00 | 4.18 |
| APL Apollo Tubes Ltd. | 2081.3 | 2115 | 33.70 | 1.62 |
| Aptus Value Housing Finance India Ltd. | 255.2 | 257 | 1.80 | 0.71 |
| Asahi India Glass Ltd. | 931.2 | 962.8 | 31.60 | 3.39 |
| Astra Microwave Products Ltd. | 1707.1 | 1767.4 | 60.30 | 3.53 |
| Astrazeneca Pharma India Ltd. | 7640.5 | 7645 | 4.50 | 0.06 |
| AU Small Finance Bank Ltd. | 1072.2 | 1075.7 | 3.50 | 0.33 |
| Aurobindo Pharma Ltd. | 1627.2 | 1645 | 17.80 | 1.09 |
| Authum Investment & Infrastructure Ltd. | 551.5 | 553.25 | 1.75 | 0.32 |
| Avalon Technologies Ltd. | 2059.4 | 2197.3 | 137.90 | 6.70 |
| Axis Bank Ltd. | 1227.3 | 1243 | 15.70 | 1.28 |
| Bajaj Consumer Care Ltd. | 481.4 | 484.05 | 2.65 | 0.55 |
| Bajaj Finance Ltd. | 1089.3 | 1094.3 | 5.00 | 0.46 |
| Bajaj Finserv Ltd. | 2005 | 2011.2 | 6.20 | 0.31 |
| Bajaj Hindusthan Sugar Ltd. | 17.93 | 18.6 | 0.67 | 3.74 |
| Bajaj Housing Finance Ltd. | 84 | 84.36 | 0.36 | 0.43 |
| Balmer Lawrie & Company Ltd. | 174.59 | 174.72 | 0.13 | 0.07 |
| Balu Forge Industries Ltd. | 513.35 | 542.55 | 29.20 | 5.69 |
| Banco Products (India) Ltd. | 611.15 | 628.55 | 17.40 | 2.85 |
| Bayer CropScience Ltd. | 4099.2 | 4105.7 | 6.50 | 0.16 |
| Belrise Industries Ltd. | 236.09 | 236.73 | 0.64 | 0.27 |
| BEML Ltd. | 1908.5 | 1965.5 | 57.00 | 2.99 |
| Bharat Bijlee Ltd. | 2298.5 | 2339.8 | 41.30 | 1.80 |
| Bharat Dynamics Ltd. | 1380 | 1393 | 13.00 | 0.94 |
| Bharat Forge Ltd. | 2093 | 2098.9 | 5.90 | 0.28 |
| Biocon Ltd. | 412 | 417.5 | 5.50 | 1.33 |
| BlackBuck Ltd. | 569.5 | 588.8 | 19.30 | 3.39 |
| Blue Jet Healthcare Ltd. | 593.2 | 607.25 | 14.05 | 2.37 |
| Bombay Burmah Trading Corporation Ltd. | 1463.6 | 1473.2 | 9.60 | 0.66 |
| Bombay Dyeing And Manufacturing Company Ltd. | 113.89 | 114.83 | 0.94 | 0.83 |
| Bosch Home Comfort India Ltd. | 1700.4 | 1732.1 | 31.70 | 1.86 |
| Bosch Ltd. | 46970 | 48730 | 1760.00 | 3.75 |
| Can Fin Homes Ltd. | 814.35 | 824.15 | 9.80 | 1.20 |
| Caplin Point Laboratories Ltd. | 2522 | 2529.7 | 7.70 | 0.31 |
| Carborundum Universal Ltd. | 1122.7 | 1126 | 3.30 | 0.29 |
| Care Ratings Ltd. | 1707 | 1725.1 | 18.10 | 1.06 |
| CarTrade Tech Ltd. | 2796.9 | 2802.6 | 5.70 | 0.20 |
| CCL Products (India) Ltd. | 1130.4 | 1132.1 | 1.70 | 0.15 |
| CE Info Systems Ltd. | 991.7 | 1012.6 | 20.90 | 2.11 |
| Cera Sanitaryware Ltd. | 5787 | 5792 | 5.00 | 0.09 |
| Chennai Petroleum Corporation Ltd. | 1382.4 | 1404 | 21.60 | 1.56 |
| City Union Bank Ltd. | 215.2 | 222.18 | 6.98 | 3.24 |
| Cochin Shipyard Ltd. | 1457.8 | 1485.1 | 27.30 | 1.87 |
| Cohance Lifesciences Ltd. | 444.75 | 455.2 | 10.45 | 2.35 |
| Concord Biotech Ltd. | 1515 | 1565.7 | 50.70 | 3.35 |
| Craftsman Automation Ltd. | 10480 | 10890.5 | 410.50 | 3.92 |
| Data Patterns (India) Ltd. | 4528.7 | 4737.2 | 208.50 | 4.60 |
| DCM Shriram Ltd. | 1018.4 | 1026.4 | 8.00 | 0.79 |
| DCX Systems Ltd. | 173.32 | 179.12 | 5.80 | 3.35 |
| Delta Corp Ltd. | 60.18 | 60.71 | 0.53 | 0.88 |
| Diamond Power Infrastructure Ltd. | 359.9 | 367.95 | 8.05 | 2.24 |
| Dilip Buildcon Ltd. | 419.6 | 421.2 | 1.60 | 0.38 |
| Dish TV India Ltd. | 2.81 | 2.82 | 0.01 | 0.36 |
| Divi's Laboratories Ltd. | 8481.5 | 8588 | 106.50 | 1.26 |
| Dixon Technologies (India) Ltd. | 14025 | 14150 | 125.00 | 0.89 |
| DOMS Industries Ltd. | 2218.1 | 2218.6 | 0.50 | 0.02 |
| Dr. Lal Pathlabs Ltd. | 1877.3 | 1901.4 | 24.10 | 1.28 |
| Dreamfolks Services Ltd. | 65.85 | 66.65 | 0.80 | 1.21 |
| Easy Trip Planners Ltd. | 6.13 | 6.16 | 0.03 | 0.49 |
| EIH Ltd. | 296 | 296.7 | 0.70 | 0.24 |
| Emcure Pharmaceuticals Ltd. | 1873.9 | 1874.5 | 0.60 | 0.03 |
| eMudhra Ltd. | 518.75 | 562.05 | 43.30 | 8.35 |
| Endurance Technologies Ltd. | 2978.2 | 3018.3 | 40.10 | 1.35 |
| Engineers India Ltd. | 240.18 | 244.78 | 4.60 | 1.92 |
| Entero Healthcare Solutions Ltd. | 1401.6 | 1408.2 | 6.60 | 0.47 |
| EPL Ltd. | 242.99 | 245.15 | 2.16 | 0.89 |
| Equitas Small Finance Bank Ltd. | 74.92 | 76.12 | 1.20 | 1.60 |
| Eris Lifesciences Ltd. | 1348.9 | 1350.1 | 1.20 | 0.09 |
| ESAF Small Finance Bank Ltd. | 39.26 | 40.41 | 1.15 | 2.93 |
| Ethos Ltd. | 2788.6 | 2892.2 | 103.60 | 3.72 |
| Eveready Industries India Ltd. | 352.9 | 354.3 | 1.40 | 0.40 |
| Fineotex Chemical Ltd. | 43.41 | 43.81 | 0.40 | 0.92 |
| Finolex Cables Ltd. | 1320.85 | 1329.35 | 8.50 | 0.64 |
| Fortis Healthcare Ltd. | 908.75 | 916.7 | 7.95 | 0.87 |
| Fujiyama Power Systems Ltd. | 464.4 | 468.3 | 3.90 | 0.84 |
| Gabriel India Ltd. | 1442.5 | 1467.6 | 25.10 | 1.74 |
| GAIL (India) Ltd. | 172.1 | 173.5 | 1.40 | 0.81 |
| Galaxy Surfactants Ltd. | 2403.7 | 2438.4 | 34.70 | 1.44 |
| Ganesh Housing Ltd. | 838 | 847 | 9.00 | 1.07 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2600.1 | 2677 | 76.90 | 2.96 |
| Garware Hi-Tech Films Ltd. | 7030 | 7101 | 71.00 | 1.01 |
| General Insurance Corporation of India | 355.5 | 359.9 | 4.40 | 1.24 |
| GHCL Ltd. | 432.4 | 439.55 | 7.15 | 1.65 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2702.9 | 2877.4 | 174.50 | 6.46 |
| Global Health Ltd. | 1415.1 | 1442.7 | 27.60 | 1.95 |
| Globus Spirits Ltd. | 881.75 | 899.5 | 17.75 | 2.01 |
| GMR Airports Ltd. | 101.31 | 101.39 | 0.08 | 0.08 |
| Go Digit General Insurance Ltd. | 254.85 | 255.75 | 0.90 | 0.35 |
| Go Fashion (India) Ltd. | 344.05 | 346.85 | 2.80 | 0.81 |
| Godawari Power And Ispat Ltd. | 250.82 | 255.22 | 4.40 | 1.75 |
| Godrej Consumer Products Ltd. | 928 | 931 | 3.00 | 0.32 |
| Godrej Industries Ltd. | 1223 | 1229.9 | 6.90 | 0.56 |
| Gokaldas Exports Ltd. | 804.1 | 812.4 | 8.30 | 1.03 |
| Gopal Snacks Ltd. | 270.75 | 274.15 | 3.40 | 1.26 |
| Graphite India Ltd. | 729.5 | 737.15 | 7.65 | 1.05 |
| Grasim Industries Ltd. | 3250.5 | 3278.7 | 28.20 | 0.87 |
| Greaves Cotton Ltd. | 195.01 | 198.59 | 3.58 | 1.84 |
| Gufic Biosciences Ltd. | 418.2 | 421.4 | 3.20 | 0.77 |
| Gujarat Ambuja Exports Ltd. | 172.75 | 177.76 | 5.01 | 2.90 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 600.65 | 609.75 | 9.10 | 1.52 |
| Gujarat Pipavav Port Ltd. | 159.57 | 160.48 | 0.91 | 0.57 |
| Gujarat State Fertilizers & Chemicals Ltd. | 159.87 | 160.43 | 0.56 | 0.35 |
| Happy Forgings Ltd. | 2198.1 | 2260.6 | 62.50 | 2.84 |
| Havells India Ltd. | 1299 | 1299.7 | 0.70 | 0.05 |
| HDFC Asset Management Company Ltd. | 2523 | 2525 | 2.00 | 0.08 |
| Healthcare Global Enterprises Ltd. | 712.35 | 713.65 | 1.30 | 0.18 |
| HEG Ltd. | 698.3 | 739.25 | 40.95 | 5.86 |
| Hero MotoCorp Ltd. | 5745 | 5745.5 | 0.50 | 0.01 |
| HFCL Ltd. | 219.5 | 230.03 | 10.53 | 4.80 |
| Hikal Ltd. | 212.81 | 217.18 | 4.37 | 2.05 |
| Hindustan Aeronautics Ltd. | 5059 | 5099 | 40.00 | 0.79 |
| Hindustan Oil Exploration Company Ltd. | 154.89 | 156.49 | 1.60 | 1.03 |
| Hindware Home Innovation Ltd. | 197.63 | 199.89 | 2.26 | 1.14 |
| Ideaforge Technology Ltd. | 795.1 | 834.85 | 39.75 | 5.00 |
| IFB Industries Ltd. | 1386 | 1416.4 | 30.40 | 2.19 |
| IFCI Ltd. | 78.93 | 81.36 | 2.43 | 3.08 |
| IIFL Capital Services Ltd. | 334.55 | 335.05 | 0.50 | 0.15 |
| Indegene Ltd. | 561.75 | 567.7 | 5.95 | 1.06 |
| India Glycols Ltd. | 1070.9 | 1139.2 | 68.30 | 6.38 |
| Indian Metals & Ferro Alloys Ltd. | 1398.7 | 1418.4 | 19.70 | 1.41 |
| Indo Count Industries Ltd. | 388.7 | 437.7 | 49.00 | 12.61 |
| Indoco Remedies Ltd. | 218.74 | 221.16 | 2.42 | 1.11 |
| IndusInd Bank Ltd. | 1010.6 | 1015 | 4.40 | 0.44 |
| Ingersoll-Rand (India) Ltd. | 4477.2 | 4691 | 213.80 | 4.78 |
| Innova Captab Ltd. | 1038.45 | 1043 | 4.55 | 0.44 |
| Inox India Ltd. | 1950.8 | 1958.1 | 7.30 | 0.37 |
| Intellect Design Arena Ltd. | 695.45 | 695.95 | 0.50 | 0.07 |
| Inventurus Knowledge Solutions Ltd. | 1830.2 | 1861.6 | 31.40 | 1.72 |
| ISGEC Heavy Engineering Ltd. | 746.85 | 782.2 | 35.35 | 4.73 |
| ITI Ltd. | 277.25 | 280.35 | 3.10 | 1.12 |
| Jana Small Finance Bank Ltd. | 548.85 | 575 | 26.15 | 4.76 |
| Jindal Worldwide Ltd. | 35.63 | 36.19 | 0.56 | 1.57 |
| JK Cement Ltd. | 5340 | 5375.5 | 35.50 | 0.66 |
| JK Paper Ltd. | 380.75 | 385.45 | 4.70 | 1.23 |
| JK Tyre & Industries Ltd. | 382 | 383.15 | 1.15 | 0.30 |
| Juniper Hotels Ltd. | 192.09 | 197.29 | 5.20 | 2.71 |
| Jupiter Life Line Hospitals Ltd. | 315.15 | 318.2 | 3.05 | 0.97 |
| Jyoti CNC Automation Ltd. | 857.95 | 929.2 | 71.25 | 8.30 |
| Kaveri Seed Company Ltd. | 772.3 | 772.75 | 0.45 | 0.06 |
| Kesoram Industries Ltd. | 11.72 | 11.95 | 0.23 | 1.96 |
| Kirloskar Oil Engines Ltd. | 2101.6 | 2125.7 | 24.10 | 1.15 |
| Kolte-Patil Developers Ltd. | 471.65 | 473.95 | 2.30 | 0.49 |
| KPI Green Energy Ltd. | 303.1 | 308.9 | 5.80 | 1.91 |
| Krishna Institute of Medical Sciences Ltd | 800.4 | 805.5 | 5.10 | 0.64 |
| L&T Finance Ltd. | 315 | 325.1 | 10.10 | 3.21 |
| Landmark Cars Ltd. | 511 | 513.3 | 2.30 | 0.45 |
| Laurus Labs Ltd. | 1809.7 | 1814 | 4.30 | 0.24 |
| Leela Palaces Hotels & Resorts Ltd. | 503 | 519.15 | 16.15 | 3.21 |
| LG Balakrishnan & Bros Ltd. | 1602.8 | 1603.1 | 0.30 | 0.02 |
| LIC Housing Finance Ltd. | 498.25 | 498.8 | 0.55 | 0.11 |
| Lloyds Engineering Works Ltd. | 91.21 | 93.66 | 2.45 | 2.69 |
| Lloyds Enterprises Ltd. | 75.65 | 79.03 | 3.38 | 4.47 |
| LT Foods Ltd. | 417.15 | 426.3 | 9.15 | 2.19 |
| Lux Industries Ltd. | 1209 | 1228.9 | 19.90 | 1.65 |
| Mahindra & Mahindra Ltd. | 3390.4 | 3421.5 | 31.10 | 0.92 |
| Maithan Alloys Ltd. | 980 | 987.65 | 7.65 | 0.78 |
| Man InfraConstruction Ltd. | 104.12 | 106.02 | 1.90 | 1.82 |
| Mangalore Refinery And Petrochemicals Ltd. | 177.15 | 177.44 | 0.29 | 0.16 |
| Max Estates Ltd. | 474.35 | 477.85 | 3.50 | 0.74 |
| Max Financial Services Ltd. | 1571.7 | 1584.5 | 12.80 | 0.81 |
| Max Healthcare Institute Ltd. | 1003.7 | 1014.4 | 10.70 | 1.07 |
| Mazagon Dock Shipbuilders Ltd. | 2569.7 | 2587 | 17.30 | 0.67 |
| Medplus Health Services Ltd. | 656.5 | 664.85 | 8.35 | 1.27 |
| Metropolis Healthcare Ltd. | 550.75 | 551.95 | 1.20 | 0.22 |
| Minda Corporation Ltd. | 725.15 | 745.25 | 20.10 | 2.77 |
| Mishra Dhatu Nigam Ltd. | 428.6 | 437.5 | 8.90 | 2.08 |
| MRF Ltd. | 133015 | 133505 | 490.00 | 0.37 |
| Mrs. Bectors Food Specialities Ltd. | 255.3 | 260.92 | 5.62 | 2.20 |
| MSTC Ltd. | 653.2 | 701.55 | 48.35 | 7.40 |
| MTAR Technologies Ltd. | 7057 | 7132 | 75.00 | 1.06 |
| Multi Commodity Exchange Of India Ltd. | 2933.1 | 3040 | 106.90 | 3.64 |
| Muthoot Finance Ltd. | 2888.5 | 2894.1 | 5.60 | 0.19 |
| Muthoot Microfin Ltd. | 208.12 | 210.29 | 2.17 | 1.04 |
| Natco Pharma Ltd. | 889.8 | 898.35 | 8.55 | 0.96 |
| National Aluminium Company Ltd. | 387.55 | 388 | 0.45 | 0.12 |
| Navin Fluorine International Ltd. | 8151 | 8255 | 104.00 | 1.28 |
| Nazara Technologies Ltd. | 350.1 | 355.55 | 5.45 | 1.56 |
| NCC Ltd. | 139.4 | 140.38 | 0.98 | 0.70 |
| Neogen Chemicals Ltd. | 2270.1 | 2328.5 | 58.40 | 2.57 |
| Netweb Technologies India Ltd. | 5212.4 | 5354.5 | 142.10 | 2.73 |
| NHPC Ltd. | 76.6 | 76.73 | 0.13 | 0.17 |
| Niva Bupa Health Insurance Company Ltd. | 82.71 | 83.74 | 1.03 | 1.25 |
| NRB Bearings Ltd. | 484.05 | 485.6 | 1.55 | 0.32 |
| NTPC Green Energy Ltd. | 92.14 | 92.17 | 0.03 | 0.03 |
| NTPC Ltd. | 337 | 337.1 | 0.10 | 0.03 |
| Nuvama Wealth Management Ltd. | 1731.2 | 1746.8 | 15.60 | 0.90 |
| Oil & Natural Gas Corporation Ltd. | 238.49 | 239.5 | 1.01 | 0.42 |
| Oil India Ltd. | 474.65 | 480.5 | 5.85 | 1.23 |
| Olectra Greentech Ltd. | 1320.1 | 1324.1 | 4.00 | 0.30 |
| Paradeep Phosphates Ltd. | 146.66 | 147.82 | 1.16 | 0.79 |
| Paras Defence And Space Technologies Ltd. | 1388.5 | 1527.3 | 138.80 | 10.00 |
| PB Fintech Ltd. | 1728.1 | 1747 | 18.90 | 1.09 |
| PCBL Chemical Ltd. | 315.45 | 326.55 | 11.10 | 3.52 |
| Petronet LNG Ltd. | 281.8 | 286.25 | 4.45 | 1.58 |
| PI Industries Ltd. | 2472 | 2515 | 43.00 | 1.74 |
| Pidilite Industries Ltd. | 1669 | 1674 | 5.00 | 0.30 |
| Piramal Pharma Ltd. | 204.73 | 210.53 | 5.80 | 2.83 |
| Poly Medicure Ltd. | 1733.6 | 1784.7 | 51.10 | 2.95 |
| Poonawalla Fincorp Ltd. | 497.45 | 497.9 | 0.45 | 0.09 |
| Power Finance Corporation Ltd. | 374.4 | 374.45 | 0.05 | 0.01 |
| Power Grid Corporation Of India Ltd. | 266.15 | 268 | 1.85 | 0.70 |
| Praj Industries Ltd. | 334.05 | 336.5 | 2.45 | 0.73 |
| Prime Focus Ltd. | 266.4 | 286.25 | 19.85 | 7.45 |
| Prince Pipes and Fittings Ltd. | 284.25 | 289.75 | 5.50 | 1.93 |
| Prudent Corporate Advisory Services Ltd. | 3338 | 3354.1 | 16.10 | 0.48 |
| PVR Inox Ltd. | 1192 | 1198.1 | 6.10 | 0.51 |
| Radico Khaitan Ltd. | 4693.4 | 4732.9 | 39.50 | 0.84 |
| Rallis India Ltd. | 213.08 | 213.27 | 0.19 | 0.09 |
| Ramky Infrastructure Ltd. | 390.05 | 391.6 | 1.55 | 0.40 |
| Ratnamani Metals & Tubes Ltd. | 2353.6 | 2368.6 | 15.00 | 0.64 |
| RattanIndia Enterprises Ltd. | 30.48 | 30.67 | 0.19 | 0.62 |
| RBL Bank Ltd. | 381.5 | 383 | 1.50 | 0.39 |
| Redtape Ltd. | 121.66 | 124.71 | 3.05 | 2.51 |
| Reliance Industries Ltd. | 1316 | 1322 | 6.00 | 0.46 |
| Religare Enterprises Ltd. | 231.1 | 231.55 | 0.45 | 0.19 |
| Restaurant Brands Asia Ltd. | 99.59 | 106.34 | 6.75 | 6.78 |
| RHI Magnesita India Ltd. | 374.25 | 380 | 5.75 | 1.54 |
| RR Kabel Ltd. | 2748.6 | 2784.9 | 36.30 | 1.32 |
| Sai Life Sciences Ltd. | 1416.4 | 1440.1 | 23.70 | 1.67 |
| Samhi Hotels Ltd. | 159.41 | 160.03 | 0.62 | 0.39 |
| Samvardhana Motherson International Ltd. | 168.06 | 170.4 | 2.34 | 1.39 |
| Sanghvi Movers Ltd. | 506.95 | 520.75 | 13.80 | 2.72 |
| Sanofi India Ltd. | 3197.4 | 3242.1 | 44.70 | 1.40 |
| Sansera Engineering Ltd. | 4002 | 4003.2 | 1.20 | 0.03 |
| Schaeffler India Ltd. | 4028.9 | 4073.3 | 44.40 | 1.10 |
| Schneider Electric Infrastructure Ltd. | 1212.2 | 1274.4 | 62.20 | 5.13 |
| Sharda Motor Industries Ltd. | 909.5 | 936.2 | 26.70 | 2.94 |
| Share India Securities Ltd. | 174.96 | 178.08 | 3.12 | 1.78 |
| Shilpa Medicare Ltd. | 809.3 | 809.8 | 0.50 | 0.06 |
| Shipping Corporation Of India Ltd. | 286.4 | 295.75 | 9.35 | 3.26 |
| Shivalik Bimetal Controls Ltd. | 1024.6 | 1026.85 | 2.25 | 0.22 |
| Shree Cement Ltd. | 24535 | 24725 | 190.00 | 0.77 |
| Shree Renuka Sugars Ltd. | 23 | 23.3 | 0.30 | 1.30 |
| Shyam Metalics And Energy Ltd. | 986.9 | 990.6 | 3.70 | 0.37 |
| Siemens Ltd. | 3943 | 3957 | 14.00 | 0.36 |
| Sindhu Trade Links Ltd. | 23.79 | 24.99 | 1.20 | 5.04 |
| Skipper Ltd. | 530.7 | 538.95 | 8.25 | 1.55 |
| Solar Industries India Ltd. | 20000 | 20280 | 280.00 | 1.40 |
| Sona BLW Precision Forgings Ltd. | 805.1 | 824 | 18.90 | 2.35 |
| SPR Auto Technologies Ltd. | 4436.6 | 4509.1 | 72.50 | 1.63 |
| SRF Ltd. | 2616 | 2630 | 14.00 | 0.54 |
| Steel Strips Wheels Ltd. | 309.5 | 315.25 | 5.75 | 1.86 |
| Sterlite Technologies Ltd. | 642.45 | 646 | 3.55 | 0.55 |
| Stylam Industries Ltd. | 3582.4 | 3736.4 | 154.00 | 4.30 |
| Sudarshan Chemical Industries Ltd. | 1092.9 | 1130.6 | 37.70 | 3.45 |
| Sumitomo Chemical India Ltd. | 559.8 | 563.1 | 3.30 | 0.59 |
| Sundaram Finance Ltd. | 4523.9 | 4619.6 | 95.70 | 2.12 |
| Sundaram-Clayton Ltd. | 1289.8 | 1292.1 | 2.30 | 0.18 |
| Sundram Fasteners Ltd. | 1214.75 | 1228.3 | 13.55 | 1.12 |
| Suprajit Engineering Ltd. | 520.75 | 527.8 | 7.05 | 1.35 |
| Supreme Industries Ltd. | 3590 | 3604 | 14.00 | 0.39 |
| Supriya Lifescience Ltd. | 784 | 801.65 | 17.65 | 2.25 |
| Surya Roshni Ltd. | 221.27 | 223.44 | 2.17 | 0.98 |
| Syngene International Ltd. | 403 | 404.1 | 1.10 | 0.27 |
| Syrma SGS Technology Ltd. | 1467.9 | 1500.1 | 32.20 | 2.19 |
| Tamilnad Mercantile Bank Ltd. | 843.7 | 847.1 | 3.40 | 0.40 |
| Tanla Platforms Ltd. | 573.5 | 576.75 | 3.25 | 0.57 |
| Tata Motors Ltd. | 470.4 | 471.65 | 1.25 | 0.27 |
| TD Power Systems Ltd. | 1548.8 | 1586.6 | 37.80 | 2.44 |
| TeamLease Services Ltd. | 1239.6 | 1246.5 | 6.90 | 0.56 |
| Techno Electric & Engineering Company Ltd. | 959.15 | 1002.45 | 43.30 | 4.51 |
| Thangamayil Jewellery Ltd. | 5336.5 | 5481.5 | 145.00 | 2.72 |
| The Federal Bank Ltd. | 354.1 | 357.8 | 3.70 | 1.04 |
| The Fertilisers And Chemicals Travancore Ltd. | 793.25 | 794.85 | 1.60 | 0.20 |
| The Great Eastern Shipping Company Ltd. | 1274.9 | 1302.9 | 28.00 | 2.20 |
| The Jammu & Kashmir Bank Ltd. | 147.97 | 150.24 | 2.27 | 1.53 |
| The Karnataka Bank Ltd. | 306.5 | 310.75 | 4.25 | 1.39 |
| The New India Assurance Company Ltd. | 183.64 | 184.08 | 0.44 | 0.24 |
| The Phoenix Mills Ltd. | 1929.8 | 1940 | 10.20 | 0.53 |
| Tilaknagar Industries Ltd. | 580.55 | 582.8 | 2.25 | 0.39 |
| Timken India Ltd. | 3290.5 | 3299.5 | 9.00 | 0.27 |
| Titagarh Rail Systems Ltd. | 820.95 | 841.4 | 20.45 | 2.49 |
| Torrent Pharmaceuticals Ltd. | 4900 | 4971 | 71.00 | 1.45 |
| Transformers & Rectifiers (India) Ltd. | 296.3 | 297.5 | 1.20 | 0.40 |
| TTK Prestige Ltd. | 592.1 | 594.6 | 2.50 | 0.42 |
| Tube Investments of India Ltd. | 2741.4 | 2959 | 217.60 | 7.94 |
| TVS Holdings Ltd. | 14072 | 14096 | 24.00 | 0.17 |
| TVS Supply Chain Solutions Ltd. | 121.48 | 122.17 | 0.69 | 0.57 |
| Uflex Ltd. | 586.05 | 613.3 | 27.25 | 4.65 |
| Ujjivan Small Finance Bank Ltd. | 72.21 | 72.33 | 0.12 | 0.17 |
| Unimech Aerospace and Manufacturing Ltd. | 1511.3 | 1517.4 | 6.10 | 0.40 |
| Uniparts India Ltd. | 801.15 | 825.85 | 24.70 | 3.08 |
| UNO Minda Ltd. | 1269.9 | 1273 | 3.10 | 0.24 |
| Usha Martin Ltd. | 498.05 | 498.8 | 0.75 | 0.15 |
| Utkarsh Small Finance Bank Ltd. | 14.04 | 14.05 | 0.01 | 0.07 |
| V-Mart Retail Ltd. | 792.3 | 809.4 | 17.10 | 2.16 |
| VA Tech Wabag Ltd. | 1897.6 | 1980.6 | 83.00 | 4.37 |
| Varun Beverages Ltd. | 433.85 | 439.3 | 5.45 | 1.26 |
| VIP Industries Ltd. | 300.5 | 309.4 | 8.90 | 2.96 |
| Viyash Scientific Ltd. | 252.15 | 254.95 | 2.80 | 1.11 |
| Vodafone Idea Ltd. | 13.71 | 14.12 | 0.41 | 2.99 |
| Voltamp Transformers Ltd. | 10001 | 10093.5 | 92.50 | 0.92 |
| VRL Logistics Ltd. | 296.2 | 297.5 | 1.30 | 0.44 |
| Waaree Energies Ltd. | 2707 | 2709.1 | 2.10 | 0.08 |
| Websol Energy System Ltd. | 82.8 | 86.93 | 4.13 | 4.99 |
| Welspun Corp Ltd. | 1882 | 1917.1 | 35.10 | 1.87 |
| Welspun Enterprises Ltd. | 569.4 | 575.85 | 6.45 | 1.13 |
| Welspun Living Ltd. | 168.15 | 177.79 | 9.64 | 5.73 |
| West Coast Paper Mills Ltd. | 605.5 | 619.2 | 13.70 | 2.26 |
| Westlife Foodworld Ltd | 579.6 | 587.75 | 8.15 | 1.41 |
| Wonderla Holidays Ltd. | 468.7 | 476 | 7.30 | 1.56 |
| Yatharth Hospital & Trauma Care Services Ltd. | 842.85 | 854 | 11.15 | 1.32 |
| Zee Entertainment Enterprises Ltd. | 104.87 | 105.32 | 0.45 | 0.43 |
| Zen Technologies Ltd. | 1864.5 | 1982.4 | 117.90 | 6.32 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2623.7 | 2672.7 | 49.00 | 1.87 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1173 | 1163.6 | -9.40 | -0.80 |
| Aavas Financiers Ltd. | 1389.8 | 1388.3 | -1.50 | -0.11 |
| ABB India Ltd. | 7660 | 7546 | -114.00 | -1.49 |
| Abbott India Ltd. | 26905 | 26580 | -325.00 | -1.21 |
| ACC Ltd. | 1316.6 | 1303.8 | -12.80 | -0.97 |
| Accelya Solutions India Ltd. | 1134.3 | 1130.8 | -3.50 | -0.31 |
| Adani Enterprises Ltd. | 3007.3 | 3002.5 | -4.80 | -0.16 |
| Adani Green Energy Ltd. | 1327.6 | 1308 | -19.60 | -1.48 |
| Adani Ports and Special Economic Zone Ltd. | 1691 | 1682.4 | -8.60 | -0.51 |
| Aditya Birla Fashion and Retail Ltd. | 55.29 | 54.97 | -0.32 | -0.58 |
| Aditya Birla Lifestyle Brands Ltd. | 89.92 | 88.72 | -1.20 | -1.33 |
| Aditya Birla Real Estate Ltd. | 1402.1 | 1390.8 | -11.30 | -0.81 |
| Aditya Birla Sun Life AMC Ltd. | 1019 | 1013.3 | -5.70 | -0.56 |
| Advanced Enzyme Technologies Ltd. | 305.6 | 303 | -2.60 | -0.85 |
| AGI Greenpac Ltd. | 716.5 | 711.7 | -4.80 | -0.67 |
| Ahluwalia Contracts (India) Ltd. | 793.85 | 707.7 | -86.15 | -10.85 |
| Ajanta Pharma Ltd. | 3718.2 | 3706.4 | -11.80 | -0.32 |
| Alkyl Amines Chemicals Ltd. | 1920.1 | 1894.6 | -25.50 | -1.33 |
| Allcargo Logistics Ltd. | 10.06 | 9.97 | -0.09 | -0.89 |
| Alok Industries Ltd. | 11.53 | 11.48 | -0.05 | -0.43 |
| Amara Raja Energy & Mobility Ltd. | 945.7 | 935.8 | -9.90 | -1.05 |
| Ambuja Cements Ltd. | 415.25 | 412.4 | -2.85 | -0.69 |
| Anant Raj Ltd. | 627.55 | 627.05 | -0.50 | -0.08 |
| Angel One Ltd. | 293.5 | 291.75 | -1.75 | -0.60 |
| Apeejay Surrendra Park Hotels Ltd. | 116.48 | 116.4 | -0.08 | -0.07 |
| Apollo Hospitals Enterprise Ltd. | 8825.5 | 8817 | -8.50 | -0.10 |
| Apollo Tyres Ltd. | 436.7 | 436 | -0.70 | -0.16 |
| Archean Chemical Industries Ltd. | 515.35 | 512.9 | -2.45 | -0.48 |
| Arvind Fashions Ltd. | 444.15 | 438.05 | -6.10 | -1.37 |
| Arvind Ltd. | 552.3 | 526.5 | -25.80 | -4.67 |
| Ashok Leyland Ltd. | 177.1 | 176.35 | -0.75 | -0.42 |
| Ashoka Buildcon Ltd. | 113.27 | 111.83 | -1.44 | -1.27 |
| Asian Paints Ltd. | 2687.5 | 2628.4 | -59.10 | -2.20 |
| ASK Automotive Ltd. | 649.2 | 638.25 | -10.95 | -1.69 |
| Aster DM Quality Care Ltd. | 819.75 | 818 | -1.75 | -0.21 |
| Astral Ltd. | 1538.3 | 1520 | -18.30 | -1.19 |
| Ather Energy Ltd. | 1485.2 | 1465.8 | -19.40 | -1.31 |
| Atlanta Electricals Ltd. | 1788.2 | 1774.4 | -13.80 | -0.77 |
| Atul Ltd. | 6721 | 6608.5 | -112.50 | -1.67 |
| Avanti Feeds Ltd. | 875.6 | 866.15 | -9.45 | -1.08 |
| Avenue Supermarts Ltd. | 3995 | 3981 | -14.00 | -0.35 |
| AvenuesAI Ltd. | 15.21 | 15.08 | -0.13 | -0.85 |
| AWL Agri Business Ltd. | 193.34 | 190.04 | -3.30 | -1.71 |
| Azad Engineering Ltd. | 2899.9 | 2858.9 | -41.00 | -1.41 |
| Bajaj Auto Ltd. | 11663 | 11607 | -56.00 | -0.48 |
| Bajaj Holdings & Investment Ltd. | 11379 | 11254 | -125.00 | -1.10 |
| Balaji Amines Ltd. | 2125.2 | 2103.7 | -21.50 | -1.01 |
| Balkrishna Industries Ltd. | 2407.2 | 2376.7 | -30.50 | -1.27 |
| Balrampur Chini Mills Ltd. | 655.75 | 653.25 | -2.50 | -0.38 |
| Bandhan Bank Ltd. | 173.25 | 170.5 | -2.75 | -1.59 |
| Bank Of Baroda | 246.55 | 244 | -2.55 | -1.03 |
| Bank Of India | 143.75 | 142.1 | -1.65 | -1.15 |
| Bank Of Maharashtra | 81.1 | 80.49 | -0.61 | -0.75 |
| BASF India Ltd. | 4041.2 | 3979.8 | -61.40 | -1.52 |
| Bata India Ltd. | 758.1 | 753.1 | -5.00 | -0.66 |
| Berger Paints India Ltd. | 549.35 | 541.2 | -8.15 | -1.48 |
| Bhansali Engineering Polymers Ltd. | 122.89 | 122.17 | -0.72 | -0.59 |
| Bharat Electronics Ltd. | 412.45 | 412 | -0.45 | -0.11 |
| Bharat Heavy Electricals Ltd. | 435.95 | 425 | -10.95 | -2.51 |
| Bharat Petroleum Corporation Ltd. | 316.65 | 310.3 | -6.35 | -2.01 |
| Bharti Airtel Ltd. | 1969.3 | 1934.2 | -35.10 | -1.78 |
| Bikaji Foods International Ltd. | 613.65 | 608.65 | -5.00 | -0.81 |
| Birla Corporation Ltd. | 901.8 | 895.55 | -6.25 | -0.69 |
| Birlasoft Ltd. | 310.8 | 305.55 | -5.25 | -1.69 |
| BLS International Services Ltd. | 272.56 | 267.74 | -4.82 | -1.77 |
| Blue Dart Express Ltd. | 5125 | 5085.5 | -39.50 | -0.77 |
| Blue Star Ltd. | 1508.1 | 1493 | -15.10 | -1.00 |
| Borosil Renewables Ltd. | 569.9 | 563.65 | -6.25 | -1.10 |
| Brainbees Solutions Ltd. | 208.41 | 204.65 | -3.76 | -1.80 |
| Brigade Enterprises Ltd. | 593.7 | 588.9 | -4.80 | -0.81 |
| Britannia Industries Ltd. | 5521 | 5495 | -26.00 | -0.47 |
| BSE Ltd. | 3332 | 3308 | -24.00 | -0.72 |
| Camlin Fine Sciences Ltd. | 114.11 | 109.6 | -4.51 | -3.95 |
| Campus Activewear Ltd. | 217.92 | 216.63 | -1.29 | -0.59 |
| Canara Bank | 131.1 | 129.1 | -2.00 | -1.53 |
| Capri Global Capital Ltd. | 226.24 | 225.54 | -0.70 | -0.31 |
| Castrol India Ltd. | 187.55 | 186.85 | -0.70 | -0.37 |
| Ceat Ltd. | 3608.5 | 3605.4 | -3.10 | -0.09 |
| Cello World Ltd. | 369.6 | 362.6 | -7.00 | -1.89 |
| Central Bank Of India | 31.27 | 31.02 | -0.25 | -0.80 |
| Central Depository Services (India) Ltd. | 1356.8 | 1340.6 | -16.20 | -1.19 |
| Century Plyboards (India) Ltd. | 750.7 | 748.25 | -2.45 | -0.33 |
| CESC Ltd. | 170.22 | 167.98 | -2.24 | -1.32 |
| CG Power and Industrial Solutions Ltd. | 898.8 | 894.2 | -4.60 | -0.51 |
| Chalet Hotels Ltd. | 844.7 | 834.45 | -10.25 | -1.21 |
| Chambal Fertilisers and Chemicals Ltd. | 439.05 | 434.4 | -4.65 | -1.06 |
| Chemplast Sanmar Ltd. | 181.73 | 177.69 | -4.04 | -2.22 |
| Choice International Ltd. | 803.8 | 803.6 | -0.20 | -0.02 |
| Cholamandalam Financial Holdings Ltd. | 1576.4 | 1563.3 | -13.10 | -0.83 |
| Cholamandalam Investment and Finance Company Ltd. | 1884.7 | 1868 | -16.70 | -0.89 |
| CIE Automotive India Ltd. | 411.3 | 409.7 | -1.60 | -0.39 |
| Cipla Ltd. | 1431.5 | 1431.1 | -0.40 | -0.03 |
| Clean Science And Technology Ltd. | 840 | 831.9 | -8.10 | -0.96 |
| CMS Info Systems Ltd. | 254.35 | 249.5 | -4.85 | -1.91 |
| Coal India Ltd. | 408.45 | 406.9 | -1.55 | -0.38 |
| Coforge Ltd. | 1806 | 1773 | -33.00 | -1.83 |
| Colgate-Palmolive (India) Ltd. | 1964 | 1903 | -61.00 | -3.11 |
| Computer Age Management Services Ltd. | 776.25 | 762 | -14.25 | -1.84 |
| Confidence Petroleum India Ltd. | 72.55 | 69.9 | -2.65 | -3.65 |
| Container Corporation Of India Ltd. | 524.5 | 518.25 | -6.25 | -1.19 |
| Coromandel International Ltd. | 2097.9 | 2062.7 | -35.20 | -1.68 |
| CreditAccess Grameen Ltd. | 1538.6 | 1524.6 | -14.00 | -0.91 |
| CRISIL Ltd. | 4488.3 | 4442.5 | -45.80 | -1.02 |
| Crompton Greaves Consumer Electricals Ltd. | 246.5 | 244.8 | -1.70 | -0.69 |
| CSB Bank Ltd. | 319.95 | 317.45 | -2.50 | -0.78 |
| Cummins India Ltd. | 5450 | 5350 | -100.00 | -1.83 |
| Cyient DLM Ltd. | 737.45 | 736.1 | -1.35 | -0.18 |
| Cyient Ltd. | 868 | 858.55 | -9.45 | -1.09 |
| D.B. Corp Ltd. | 212.13 | 209.85 | -2.28 | -1.07 |
| Dabur India Ltd. | 406.8 | 403.5 | -3.30 | -0.81 |
| Dalmia Bharat Ltd. | 1844 | 1837.1 | -6.90 | -0.37 |
| Dalmia Bharat Sugar And Industries Ltd. | 459.6 | 452.7 | -6.90 | -1.50 |
| Datamatics Global Services Ltd. | 852.35 | 833.95 | -18.40 | -2.16 |
| DCB Bank Ltd. | 184.09 | 183.08 | -1.01 | -0.55 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1502.7 | 1472 | -30.70 | -2.04 |
| Deepak Nitrite Ltd. | 1780.5 | 1771 | -9.50 | -0.53 |
| Delhivery Ltd. | 456 | 451.8 | -4.20 | -0.92 |
| Den Networks Ltd. | 27.78 | 27.41 | -0.37 | -1.33 |
| Devyani International Ltd. | 143.65 | 142.09 | -1.56 | -1.09 |
| Dhanuka Agritech Ltd. | 997 | 996.4 | -0.60 | -0.06 |
| Dishman Carbogen Amcis Ltd. | 175.83 | 169.14 | -6.69 | -3.80 |
| DLF Ltd. | 671 | 665.75 | -5.25 | -0.78 |
| Dodla Dairy Ltd | 1099.5 | 1094.7 | -4.80 | -0.44 |
| Dr. Reddy's Laboratories Ltd. | 1192 | 1178.8 | -13.20 | -1.11 |
| E.I.D. - Parry (India) Ltd. | 792.05 | 780.6 | -11.45 | -1.45 |
| eClerx Services Ltd. | 1848.9 | 1805.2 | -43.70 | -2.36 |
| Edelweiss Financial Services Ltd. | 122.67 | 121.4 | -1.27 | -1.04 |
| Eicher Motors Ltd. | 8050 | 8018.5 | -31.50 | -0.39 |
| Elecon Engineering Company Ltd. | 438.25 | 433.95 | -4.30 | -0.98 |
| Electronics Mart India Ltd. | 192.42 | 191.35 | -1.07 | -0.56 |
| Electrosteel Castings Ltd. | 71.95 | 71.25 | -0.70 | -0.97 |
| Elgi Equipments Ltd. | 624.2 | 614.2 | -10.00 | -1.60 |
| Emami Ltd. | 404.5 | 400.1 | -4.40 | -1.09 |
| Embassy Developments Ltd. | 63.11 | 63.04 | -0.07 | -0.11 |
| Emmvee Photovoltaic Power Ltd. | 320.75 | 317.7 | -3.05 | -0.95 |
| Enviro Infra Engineers Ltd. | 200.16 | 197.18 | -2.98 | -1.49 |
| Epigral Ltd. | 1097.1 | 1079.6 | -17.50 | -1.60 |
| Escorts Kubota Ltd. | 3133.6 | 3062.1 | -71.50 | -2.28 |
| Eternal Ltd. | 318 | 315.9 | -2.10 | -0.66 |
| Exide Industries Ltd. | 475.7 | 465.25 | -10.45 | -2.20 |
| FDC Ltd. | 354.3 | 351.55 | -2.75 | -0.78 |
| Fiem Industries Ltd. | 2281.7 | 2219.1 | -62.60 | -2.74 |
| Fine Organic Industries Ltd. | 5110.4 | 5093.1 | -17.30 | -0.34 |
| Finolex Industries Ltd. | 159.36 | 158.34 | -1.02 | -0.64 |
| Firstsource Solutions Ltd. | 267.75 | 263.85 | -3.90 | -1.46 |
| Five-Star Business Finance Ltd. | 537.75 | 535.35 | -2.40 | -0.45 |
| Flair Writing Industries Ltd. | 255.1 | 252.05 | -3.05 | -1.20 |
| FSN E-Commerce Ventures Ltd. | 327.05 | 320.6 | -6.45 | -1.97 |
| Fusion Finance Ltd. | 195.58 | 189.87 | -5.71 | -2.92 |
| Gateway Distriparks Ltd. | 55.15 | 54.51 | -0.64 | -1.16 |
| GE Vernova T&D India Ltd. | 4290 | 4195 | -95.00 | -2.21 |
| Gillette India Ltd. | 7569.5 | 7517.5 | -52.00 | -0.69 |
| Gland Pharma Ltd. | 2910.2 | 2858.6 | -51.60 | -1.77 |
| Glenmark Pharmaceuticals Ltd. | 2329 | 2305 | -24.00 | -1.03 |
| GMM Pfaudler Ltd. | 1056.55 | 1031.25 | -25.30 | -2.39 |
| Godfrey Phillips India Ltd. | 2131 | 2102.3 | -28.70 | -1.35 |
| Godrej Agrovet Ltd. | 597 | 588.7 | -8.30 | -1.39 |
| Godrej Properties Ltd. | 2054 | 1997.4 | -56.60 | -2.76 |
| GR Infraprojects Ltd. | 871.6 | 868.8 | -2.80 | -0.32 |
| Granules India Ltd. | 861.55 | 851.2 | -10.35 | -1.20 |
| Gravita India Ltd. | 1821.7 | 1814.1 | -7.60 | -0.42 |
| Greenpanel Industries Ltd. | 169.59 | 166.15 | -3.44 | -2.03 |
| Grindwell Norton Ltd. | 2163.5 | 2101.3 | -62.20 | -2.87 |
| Gujarat Alkalies And Chemicals Ltd. | 680.45 | 678.55 | -1.90 | -0.28 |
| Gujarat Fluorochemicals Ltd. | 4707.5 | 4674.8 | -32.70 | -0.69 |
| Gujarat Mineral Development Corporation Ltd. | 574 | 570.7 | -3.30 | -0.57 |
| Gulf Oil Lubricants India Ltd. | 1174.6 | 1173.2 | -1.40 | -0.12 |
| H.G. Infra Engineering Ltd. | 514.5 | 507.7 | -6.80 | -1.32 |
| Happiest Minds Technologies Ltd. | 426.8 | 419.95 | -6.85 | -1.60 |
| Hathway Cable & Datacom Ltd. | 10.59 | 10.51 | -0.08 | -0.76 |
| HBL Engineering Ltd. | 674.6 | 670.05 | -4.55 | -0.67 |
| HCL Technologies Ltd. | 1325 | 1298 | -27.00 | -2.04 |
| HDFC Bank Ltd. | 729 | 723 | -6.00 | -0.82 |
| HDFC Life Insurance Company Ltd. | 543 | 538.25 | -4.75 | -0.87 |
| Heidelberg Cement India Ltd. | 160.22 | 160.06 | -0.16 | -0.10 |
| Hemisphere Properties India Ltd. | 134.27 | 132.33 | -1.94 | -1.44 |
| Heritage Foods Ltd. | 363.65 | 359.6 | -4.05 | -1.11 |
| Hexaware Technologies Ltd. | 561 | 552.75 | -8.25 | -1.47 |
| Himadri Speciality Chemical Ltd. | 787.4 | 781.8 | -5.60 | -0.71 |
| Hindalco Industries Ltd. | 1049.9 | 1041.6 | -8.30 | -0.79 |
| Hindustan Construction Company Ltd. | 20.33 | 20.04 | -0.29 | -1.43 |
| Hindustan Copper Ltd. | 572.65 | 566.35 | -6.30 | -1.10 |
| Hindustan Petroleum Corporation Ltd. | 371 | 366 | -5.00 | -1.35 |
| Hindustan Unilever Ltd. | 2055 | 2035 | -20.00 | -0.97 |
| Hindustan Zinc Ltd. | 567.5 | 558 | -9.50 | -1.67 |
| Hitachi Energy India Ltd. | 35450 | 35275 | -175.00 | -0.49 |
| HLE Glascoat Ltd. | 314.6 | 306.2 | -8.40 | -2.67 |
| HMA Agro Industries Ltd. | 22.95 | 22.02 | -0.93 | -4.05 |
| Home First Finance Company India Ltd. | 1179.9 | 1177.1 | -2.80 | -0.24 |
| Honasa Consumer Ltd. | 481.65 | 474.6 | -7.05 | -1.46 |
| Housing & Urban Development Corporation Ltd. | 189.01 | 188.01 | -1.00 | -0.53 |
| Hyundai Motor India Ltd. | 2190 | 2186 | -4.00 | -0.18 |
| ICICI Bank Ltd. | 1415.3 | 1412 | -3.30 | -0.23 |
| ICICI Lombard General Insurance Company Ltd. | 1626.3 | 1623.8 | -2.50 | -0.15 |
| ICICI Prudential Life Insurance Company Ltd. | 507 | 498.2 | -8.80 | -1.74 |
| IDBI Bank Ltd. | 82.18 | 81.11 | -1.07 | -1.30 |
| IDFC First Bank Ltd. | 85.05 | 84.76 | -0.29 | -0.34 |
| IIFL Finance Ltd. | 630.05 | 622.35 | -7.70 | -1.22 |
| IKIO Technologies Ltd. | 201.74 | 196.99 | -4.75 | -2.35 |
| India Pesticides Ltd. | 141.05 | 138.19 | -2.86 | -2.03 |
| India Shelter Finance Corporation Ltd. | 674.75 | 669.05 | -5.70 | -0.84 |
| Indiamart Intermesh Ltd. | 1770 | 1753.1 | -16.90 | -0.95 |
| Indian Bank | 881.2 | 875 | -6.20 | -0.70 |
| Indian Energy Exchange Ltd. | 125.3 | 124.4 | -0.90 | -0.72 |
| Indian Oil Corporation Ltd. | 138.61 | 137.8 | -0.81 | -0.58 |
| Indian Overseas Bank | 33.66 | 33.27 | -0.39 | -1.16 |
| Indian Railway Catering And Tourism Corporation Ltd. | 499.95 | 493.05 | -6.90 | -1.38 |
| Indian Railway Finance Corporation Ltd. | 87.05 | 86.11 | -0.94 | -1.08 |
| Indian Renewable Energy Development Agency Ltd. | 116.85 | 115.27 | -1.58 | -1.35 |
| Indigo Paints Ltd. | 1161 | 1150.8 | -10.20 | -0.88 |
| Indraprastha Gas Ltd. | 151 | 149.39 | -1.61 | -1.07 |
| Indus Towers Ltd. | 380 | 372.4 | -7.60 | -2.00 |
| Info Edge (India) Ltd. | 1355.8 | 1354.9 | -0.90 | -0.07 |
| Infosys Ltd. | 1139.9 | 1115 | -24.90 | -2.18 |
| Inox Green Energy Services Ltd. | 181.54 | 179.66 | -1.88 | -1.04 |
| Inox Wind Ltd. | 78.13 | 74.95 | -3.18 | -4.07 |
| Interglobe Aviation Ltd. | 5275.5 | 5220 | -55.50 | -1.05 |
| International Gemological Institute Ltd. | 355.15 | 349.7 | -5.45 | -1.53 |
| IOL Chemicals And Pharmaceuticals Ltd. | 161.28 | 159.19 | -2.09 | -1.30 |
| Ion Exchange (India) Ltd. | 374.45 | 370.3 | -4.15 | -1.11 |
| Ipca Laboratories Ltd. | 1884.6 | 1882.1 | -2.50 | -0.13 |
| IRB Infrastructure Developers Ltd. | 19.17 | 19.03 | -0.14 | -0.73 |
| Ircon International Ltd. | 124.57 | 123.62 | -0.95 | -0.76 |
| ITC Hotels Ltd. | 166.36 | 164.43 | -1.93 | -1.16 |
| ITC Ltd. | 273.05 | 270 | -3.05 | -1.12 |
| J Kumar Infraprojects Ltd. | 509.65 | 502.9 | -6.75 | -1.32 |
| Jai Balaji Industries Ltd. | 69.96 | 67.82 | -2.14 | -3.06 |
| Jai Corp Ltd. | 101.2 | 100.08 | -1.12 | -1.11 |
| Jain Irrigation Systems Ltd. | 27.73 | 27.53 | -0.20 | -0.72 |
| Jaiprakash Power Ventures Ltd. | 17.39 | 17.32 | -0.07 | -0.40 |
| Jamna Auto Industries Ltd. | 123.33 | 122.58 | -0.75 | -0.61 |
| JBM Auto Ltd. | 621.35 | 619.85 | -1.50 | -0.24 |
| Jindal Saw Ltd. | 270.4 | 268.65 | -1.75 | -0.65 |
| Jindal Stainless Ltd. | 744 | 732.4 | -11.60 | -1.56 |
| Jindal Steel Ltd. | 1116.1 | 1101.5 | -14.60 | -1.31 |
| JIO Financial Services Ltd. | 249.75 | 245.8 | -3.95 | -1.58 |
| JK Lakshmi Cement Ltd. | 557.25 | 556 | -1.25 | -0.22 |
| JM Financial Ltd. | 127.91 | 125.4 | -2.51 | -1.96 |
| JSW Dulux Ltd. | 3139.8 | 3110.4 | -29.40 | -0.94 |
| JSW Energy Ltd. | 555.5 | 548.1 | -7.40 | -1.33 |
| JSW Holdings Ltd. | 11798 | 11489 | -309.00 | -2.62 |
| JSW Infrastructure Ltd. | 335.4 | 328.65 | -6.75 | -2.01 |
| JSW Steel Ltd. | 1277.8 | 1267.6 | -10.20 | -0.80 |
| JTEKT India Ltd. | 130.18 | 130.04 | -0.14 | -0.11 |
| JTL Industries Ltd | 75.33 | 74.8 | -0.53 | -0.70 |
| Jubilant FoodWorks Ltd. | 511.5 | 500.55 | -10.95 | -2.14 |
| Jubilant Ingrevia Ltd. | 732.8 | 726.7 | -6.10 | -0.83 |
| Jubilant Pharmova Ltd. | 866.95 | 866 | -0.95 | -0.11 |
| Jupiter Wagons Ltd. | 252.65 | 250.7 | -1.95 | -0.77 |
| Just Dial Ltd. | 680.3 | 661.3 | -19.00 | -2.79 |
| Jyothy Labs Ltd. | 213.93 | 210.68 | -3.25 | -1.52 |
| K.P.R. Mill Ltd. | 1135.6 | 1123.5 | -12.10 | -1.07 |
| Kajaria Ceramics Ltd. | 1251.6 | 1225.8 | -25.80 | -2.06 |
| Kalpataru Projects International Ltd. | 1404.2 | 1403.5 | -0.70 | -0.05 |
| Kalyan Jewellers India Ltd. | 610 | 601.6 | -8.40 | -1.38 |
| Kalyani Steels Ltd. | 829.8 | 821.35 | -8.45 | -1.02 |
| Kansai Nerolac Paints Ltd. | 205.8 | 201.05 | -4.75 | -2.31 |
| Karur Vysya Bank Ltd. | 334 | 333.9 | -0.10 | -0.03 |
| Kaynes Technology India Ltd. | 3651 | 3644.1 | -6.90 | -0.19 |
| KEC International Ltd. | 436.35 | 428.6 | -7.75 | -1.78 |
| KEI Industries Ltd. | 5873 | 5790 | -83.00 | -1.41 |
| KFin Technologies Ltd. | 973 | 957.6 | -15.40 | -1.58 |
| Kirloskar Brothers Ltd. | 1942.9 | 1910 | -32.90 | -1.69 |
| Kirloskar Pneumatic Company Ltd. | 767.15 | 760.2 | -6.95 | -0.91 |
| KNR Constructions Ltd. | 134.6 | 130.36 | -4.24 | -3.15 |
| Kotak Mahindra Bank Ltd. | 392.7 | 387.65 | -5.05 | -1.29 |
| KPIT Technologies Ltd. | 609 | 596.65 | -12.35 | -2.03 |
| KRBL Ltd. | 395.7 | 393.6 | -2.10 | -0.53 |
| Krsnaa Diagnostics Ltd. | 558.45 | 540.2 | -18.25 | -3.27 |
| KSB Ltd. | 795.25 | 794.5 | -0.75 | -0.09 |
| L&T Technology Services Ltd. | 3528.5 | 3509.9 | -18.60 | -0.53 |
| La Opala RG Ltd. | 191.22 | 189.31 | -1.91 | -1.00 |
| Larsen & Toubro Ltd. | 4086.7 | 4064.3 | -22.40 | -0.55 |
| Latent View Analytics Ltd. | 285.5 | 281.6 | -3.90 | -1.37 |
| Laxmi Organic Industries Ltd. | 179.66 | 174.19 | -5.47 | -3.04 |
| Lemon Tree Hotels Ltd. | 109.55 | 109.02 | -0.53 | -0.48 |
| Linde India Ltd. | 6732 | 6725.5 | -6.50 | -0.10 |
| Lloyds Metals & Energy Ltd. | 1942 | 1938.6 | -3.40 | -0.18 |
| Lodha Developers Ltd. | 1254 | 1211.1 | -42.90 | -3.42 |
| LTM Ltd. | 4700 | 4562.2 | -137.80 | -2.93 |
| Lupin Ltd. | 2259 | 2232 | -27.00 | -1.20 |
| Mahanagar Gas Ltd. | 1129.1 | 1111.4 | -17.70 | -1.57 |
| Maharashtra Scooters Ltd. | 13449 | 13226 | -223.00 | -1.66 |
| Maharashtra Seamless Ltd. | 622 | 620.9 | -1.10 | -0.18 |
| Mahindra & Mahindra Financial Services Ltd. | 388.9 | 386.2 | -2.70 | -0.69 |
| Mahindra Lifespace Developers Ltd. | 386.65 | 384.15 | -2.50 | -0.65 |
| Mahindra Logistics Ltd. | 404.95 | 404.55 | -0.40 | -0.10 |
| Manappuram Finance Ltd. | 348.6 | 346.6 | -2.00 | -0.57 |
| Mankind Pharma Ltd. | 2380.9 | 2380 | -0.90 | -0.04 |
| Manorama Industries Ltd. | 1943.4 | 1901 | -42.40 | -2.18 |
| Marico Ltd. | 852.05 | 841.55 | -10.50 | -1.23 |
| Marksans Pharma Ltd. | 331.45 | 326.5 | -4.95 | -1.49 |
| Maruti Suzuki India Ltd. | 13760 | 13691 | -69.00 | -0.50 |
| MAS Financial Services Ltd. | 305.3 | 302.95 | -2.35 | -0.77 |
| Mastek Ltd. | 1811.8 | 1717.5 | -94.30 | -5.20 |
| Meesho Ltd. | 193.82 | 192.95 | -0.87 | -0.45 |
| Metro Brands Ltd. | 942.8 | 928.6 | -14.20 | -1.51 |
| MMTC Ltd. | 63.81 | 63.54 | -0.27 | -0.42 |
| MOIL Ltd. | 272.8 | 257.25 | -15.55 | -5.70 |
| Motherson Sumi Wiring India Ltd. | 40.33 | 40.32 | -0.01 | -0.02 |
| Motilal Oswal Financial Services Ltd. | 955 | 938 | -17.00 | -1.78 |
| Mphasis Ltd. | 2510 | 2432 | -78.00 | -3.11 |
| Narayana Hrudayalaya Ltd. | 1828.5 | 1803 | -25.50 | -1.39 |
| National Fertilizers Ltd. | 71.54 | 70.23 | -1.31 | -1.83 |
| Nava Ltd. | 559.65 | 558.9 | -0.75 | -0.13 |
| Navneet Education Ltd. | 134.54 | 134.09 | -0.45 | -0.33 |
| NBCC (India) Ltd. | 89.75 | 88 | -1.75 | -1.95 |
| Nesco Ltd. | 1046.3 | 1034.7 | -11.60 | -1.11 |
| Nestle India Ltd. | 1470 | 1462.5 | -7.50 | -0.51 |
| Network 18 Media & Investments Ltd. | 28.95 | 28.51 | -0.44 | -1.52 |
| Neuland Laboratories Ltd. | 23661 | 23370 | -291.00 | -1.23 |
| Newgen Software Technologies Ltd. | 534.85 | 528.45 | -6.40 | -1.20 |
| NIIT Learning Systems Ltd. | 239.01 | 235.53 | -3.48 | -1.46 |
| Nippon Life India Asset Management Ltd. | 1202.7 | 1170.6 | -32.10 | -2.67 |
| NLC India Ltd. | 277.65 | 276.65 | -1.00 | -0.36 |
| NMDC Ltd. | 85.5 | 84.19 | -1.31 | -1.53 |
| NMDC Steel Ltd. | 41.76 | 40.49 | -1.27 | -3.04 |
| Nocil Ltd. | 163.71 | 162.93 | -0.78 | -0.48 |
| Nucleus Software Exports Ltd. | 713.8 | 711.85 | -1.95 | -0.27 |
| Nuvoco Vistas Corporation Ltd. | 331.1 | 326.45 | -4.65 | -1.40 |
| Oberoi Realty Ltd. | 1931 | 1858 | -73.00 | -3.78 |
| One97 Communications Ltd. | 1580.2 | 1546.3 | -33.90 | -2.15 |
| Onesource Specialty Pharma Ltd. | 1558.2 | 1542.3 | -15.90 | -1.02 |
| Optiemus Infracom Ltd. | 554.35 | 551.15 | -3.20 | -0.58 |
| Oracle Financial Services Software Ltd. | 11789 | 11623 | -166.00 | -1.41 |
| Orchid Pharma Ltd. | 998.35 | 969.2 | -29.15 | -2.92 |
| Orient Cement Ltd. | 131.89 | 130.54 | -1.35 | -1.02 |
| Orient Electric Ltd. | 187.42 | 184.22 | -3.20 | -1.71 |
| Oswal Pumps Ltd. | 304 | 297.95 | -6.05 | -1.99 |
| Page Industries Ltd. | 37360 | 36425 | -935.00 | -2.50 |
| Paisalo Digital Ltd. | 67.59 | 67.57 | -0.02 | -0.03 |
| Patanjali Foods Ltd. | 353.9 | 351.65 | -2.25 | -0.64 |
| Patel Engineering Ltd. | 28.48 | 27.84 | -0.64 | -2.25 |
| PDS Ltd. | 376.35 | 363 | -13.35 | -3.55 |
| Pearl Global Industries Ltd. | 2378 | 2360.8 | -17.20 | -0.72 |
| Persistent Systems Ltd. | 5570 | 5442.5 | -127.50 | -2.29 |
| Pfizer Ltd. | 4829.1 | 4799.3 | -29.80 | -0.62 |
| PG Electroplast Ltd. | 614 | 597 | -17.00 | -2.77 |
| PNB Housing Finance Ltd. | 1150.8 | 1145.8 | -5.00 | -0.43 |
| PNC Infratech Ltd. | 215.17 | 213.96 | -1.21 | -0.56 |
| Polycab India Ltd. | 9370 | 9139 | -231.00 | -2.47 |
| Polyplex Corporation Ltd. | 1210.8 | 1182 | -28.80 | -2.38 |
| Power Mech Projects Ltd. | 2452.3 | 2443.8 | -8.50 | -0.35 |
| Premier Energies Ltd. | 1015.5 | 1014.7 | -0.80 | -0.08 |
| Prestige Estates Projects Ltd. | 1591.9 | 1590 | -1.90 | -0.12 |
| Pricol Ltd. | 806.55 | 800.05 | -6.50 | -0.81 |
| Prism Johnson Ltd. | 105.33 | 104.99 | -0.34 | -0.32 |
| Procter & Gamble Hygiene and Health Care Ltd. | 8365 | 8317 | -48.00 | -0.57 |
| PSP Projects Ltd. | 947 | 942.35 | -4.65 | -0.49 |
| PTC India Ltd. | 160.62 | 158.89 | -1.73 | -1.08 |
| Punjab National Bank | 117.32 | 116.5 | -0.82 | -0.70 |
| Puravankara Ltd. | 226.6 | 224.36 | -2.24 | -0.99 |
| Quess Corp Ltd. | 343.9 | 336.9 | -7.00 | -2.04 |
| Rail Vikas Nigam Ltd. | 228.5 | 225 | -3.50 | -1.53 |
| Railtel Corporation Of India Ltd. | 279.95 | 277.15 | -2.80 | -1.00 |
| Rain Industries Ltd. | 205.91 | 203.74 | -2.17 | -1.05 |
| Rainbow Children's Medicare Ltd. | 1478.5 | 1458.7 | -19.80 | -1.34 |
| Rajesh Exports Ltd. | 82.59 | 81.99 | -0.60 | -0.73 |
| Ramkrishna Forgings Ltd. | 755 | 754.35 | -0.65 | -0.09 |
| Rashtriya Chemicals and Fertilizers Ltd. | 123.26 | 121.19 | -2.07 | -1.68 |
| RateGain Travel Technologies Ltd. | 949.5 | 935.95 | -13.55 | -1.43 |
| Raymond Lifestyle Ltd. | 762.1 | 748.4 | -13.70 | -1.80 |
| Raymond Ltd. | 647.85 | 625 | -22.85 | -3.53 |
| REC Ltd. | 340 | 338.5 | -1.50 | -0.44 |
| Redington Ltd. | 332.8 | 326.3 | -6.50 | -1.95 |
| Refex Industries Ltd. | 302.75 | 299.45 | -3.30 | -1.09 |
| Relaxo Footwears Ltd. | 391.2 | 383.95 | -7.25 | -1.85 |
| Reliance Infrastructure Ltd. | 65.78 | 64.47 | -1.31 | -1.99 |
| Reliance Power Ltd. | 22.72 | 22.45 | -0.27 | -1.19 |
| Responsive Industries Ltd. | 159.01 | 158.09 | -0.92 | -0.58 |
| Rites Ltd. | 221.72 | 218.49 | -3.23 | -1.46 |
| Rossari Biotech Ltd. | 496.15 | 495.9 | -0.25 | -0.05 |
| Route Mobile Ltd. | 508.6 | 499.45 | -9.15 | -1.80 |
| Safari Industries (India) Ltd. | 1497.3 | 1482.8 | -14.50 | -0.97 |
| Sagar Cements Ltd. | 169.01 | 168.29 | -0.72 | -0.43 |
| Sagility Ltd. | 42.4 | 42.16 | -0.24 | -0.57 |
| Sai Silks (Kalamandir) Ltd. | 86.16 | 85.72 | -0.44 | -0.51 |
| Sammaan Capital Ltd. | 153.33 | 150.23 | -3.10 | -2.02 |
| Sandur Manganese & Iron Ores Ltd. | 200.89 | 200 | -0.89 | -0.44 |
| Sanofi Consumer Healthcare India Ltd. | 4363 | 4336.6 | -26.40 | -0.61 |
| Sapphire Foods India Ltd. | 234.68 | 231.99 | -2.69 | -1.15 |
| Sarda Energy & Minerals Ltd. | 521.15 | 518.15 | -3.00 | -0.58 |
| Saregama India Ltd. | 523.4 | 513.95 | -9.45 | -1.81 |
| SBFC Finance Ltd. | 93.95 | 93.67 | -0.28 | -0.30 |
| SBI Cards And Payment Services Ltd. | 641.75 | 615 | -26.75 | -4.17 |
| SBI Life Insurance Company Ltd. | 1790.4 | 1778 | -12.40 | -0.69 |
| Senco Gold Ltd. | 341.55 | 336.75 | -4.80 | -1.41 |
| Shakti Pumps (India) Ltd. | 503.2 | 498.35 | -4.85 | -0.96 |
| Sheela Foam Ltd. | 675.1 | 668.8 | -6.30 | -0.93 |
| Shoppers Stop Ltd. | 432.05 | 429.55 | -2.50 | -0.58 |
| Shriram Finance Ltd. | 1122 | 1108.4 | -13.60 | -1.21 |
| Siemens Energy India Ltd. | 3605.7 | 3593.2 | -12.50 | -0.35 |
| Signatureglobal (India) Ltd. | 805.05 | 800.95 | -4.10 | -0.51 |
| SJVN Ltd. | 66.56 | 66.29 | -0.27 | -0.41 |
| SKF India (Industrial) Ltd. | 2724.6 | 2667.6 | -57.00 | -2.09 |
| SKF India Ltd. | 1652.8 | 1621.4 | -31.40 | -1.90 |
| SML Mahindra Ltd. | 5321 | 5309.5 | -11.50 | -0.22 |
| Sobha Ltd. | 1321 | 1308.3 | -12.70 | -0.96 |
| Sonata Software Ltd. | 320.4 | 309.45 | -10.95 | -3.42 |
| Spandana Sphoorty Financial Ltd. | 247.5 | 240.35 | -7.15 | -2.89 |
| Star Cement Ltd. | 199.06 | 199.02 | -0.04 | -0.02 |
| Star Health and Allied Insurance Company Ltd. | 584.25 | 583.9 | -0.35 | -0.06 |
| State Bank Of India | 1061.2 | 1053 | -8.20 | -0.77 |
| Steel Authority Of India Ltd. | 173.6 | 170.2 | -3.40 | -1.96 |
| Sterling and Wilson Renewable Energy Ltd. | 203.62 | 199.59 | -4.03 | -1.98 |
| Strides Pharma Science Ltd. | 987.1 | 949.1 | -38.00 | -3.85 |
| Styrenix Performance Materials Ltd. | 2181.6 | 2157.3 | -24.30 | -1.11 |
| Sula Vineyards Ltd. | 149.13 | 146.85 | -2.28 | -1.53 |
| Sun Pharma Advanced Research Company Ltd. | 197.36 | 192.93 | -4.43 | -2.24 |
| Sun Pharmaceutical Industries Ltd. | 1882 | 1875.1 | -6.90 | -0.37 |
| Sun TV Network Ltd. | 488.25 | 482.8 | -5.45 | -1.12 |
| Sunflag Iron And Steel Company Ltd. | 360.75 | 357.4 | -3.35 | -0.93 |
| Sunteck Realty Ltd. | 299.55 | 298.8 | -0.75 | -0.25 |
| Supreme Petrochem Ltd. | 723.45 | 707 | -16.45 | -2.27 |
| Suzlon Energy Ltd. | 49 | 47.78 | -1.22 | -2.49 |
| Swan Corp Ltd. | 305.2 | 304.55 | -0.65 | -0.21 |
| Swiggy Ltd. | 278.8 | 274 | -4.80 | -1.72 |
| Symphony Ltd. | 620.55 | 615.65 | -4.90 | -0.79 |
| TARC Ltd. | 124.36 | 120.81 | -3.55 | -2.85 |
| Tarsons Products Ltd. | 361.5 | 336.65 | -24.85 | -6.87 |
| Tata Chemicals Ltd. | 662.9 | 653 | -9.90 | -1.49 |
| Tata Communications Ltd. | 1711.9 | 1689.8 | -22.10 | -1.29 |
| Tata Consultancy Services Ltd. | 2313.2 | 2280 | -33.20 | -1.44 |
| Tata Consumer Products Ltd. | 1072.6 | 1061.6 | -11.00 | -1.03 |
| Tata Elxsi Ltd. | 3760 | 3662 | -98.00 | -2.61 |
| Tata Investment Corporation Ltd. | 654.55 | 647.2 | -7.35 | -1.12 |
| Tata Motors Passenger Vehicles Ltd. | 330.2 | 322.8 | -7.40 | -2.24 |
| Tata Power Company Ltd. | 381.5 | 381 | -0.50 | -0.13 |
| Tata Steel Ltd. | 186 | 185.5 | -0.50 | -0.27 |
| Tata Technologies Ltd. | 841.65 | 835.8 | -5.85 | -0.70 |
| Tata Teleservices (Maharashtra) Ltd. | 38.15 | 37.85 | -0.30 | -0.79 |
| Tech Mahindra Ltd. | 1610 | 1592 | -18.00 | -1.12 |
| Tega Industries Ltd. | 1744 | 1733.9 | -10.10 | -0.58 |
| Tejas Networks Ltd. | 522.85 | 519.3 | -3.55 | -0.68 |
| Texmaco Rail & Engineering Ltd. | 106.89 | 104.72 | -2.17 | -2.03 |
| The Anup Engineering Ltd. | 1834.5 | 1825.2 | -9.30 | -0.51 |
| The India Cements Ltd. | 376.15 | 374.5 | -1.65 | -0.44 |
| The Indian Hotels Company Ltd. | 720 | 719 | -1.00 | -0.14 |
| The Orissa Minerals Development Company Ltd. | 4871.1 | 4747.5 | -123.60 | -2.54 |
| The Ramco Cements Ltd. | 922.6 | 909.8 | -12.80 | -1.39 |
| The South Indian Bank Ltd. | 45.22 | 45.09 | -0.13 | -0.29 |
| Thermax Ltd. | 4141.4 | 4079.9 | -61.50 | -1.49 |
| Thirumalai Chemicals Ltd. | 154.73 | 151.34 | -3.39 | -2.19 |
| Thomas Cook (India) Ltd. | 103.68 | 102.4 | -1.28 | -1.23 |
| Time Technoplast Ltd. | 189.61 | 185.67 | -3.94 | -2.08 |
| Tips Music Ltd. | 656.25 | 655.7 | -0.55 | -0.08 |
| Titan Company Ltd. | 5068.5 | 5048.6 | -19.90 | -0.39 |
| Torrent Power Ltd. | 1312.8 | 1264.1 | -48.70 | -3.71 |
| Trent Ltd. | 2946 | 2942.1 | -3.90 | -0.13 |
| Trident Ltd. | 24.57 | 24.47 | -0.10 | -0.41 |
| Triveni Engineering & Industries Ltd. | 279.64 | 276.52 | -3.12 | -1.12 |
| Triveni Turbine Ltd. | 597.9 | 581.9 | -16.00 | -2.68 |
| TSF Investments Ltd. | 420.4 | 416.2 | -4.20 | -1.00 |
| TVS Motor Company Ltd. | 4385.9 | 4356.8 | -29.10 | -0.66 |
| UCO Bank | 26.11 | 25.9 | -0.21 | -0.80 |
| Ultratech Cement Ltd. | 11681 | 11499 | -182.00 | -1.56 |
| Union Bank Of India | 188.9 | 185.5 | -3.40 | -1.80 |
| United Breweries Ltd. | 1367.9 | 1355.5 | -12.40 | -0.91 |
| United Spirits Ltd. | 1545 | 1520.9 | -24.10 | -1.56 |
| UPL Ltd. | 567.1 | 560.05 | -7.05 | -1.24 |
| UTI Asset Management Company Ltd. | 907.3 | 894.6 | -12.70 | -1.40 |
| V-Guard Industries Ltd. | 343.95 | 333.4 | -10.55 | -3.07 |
| V.S.T. Tillers Tractors Ltd. | 4527.4 | 4473.3 | -54.10 | -1.19 |
| Vaibhav Global Ltd. | 226.45 | 223.5 | -2.95 | -1.30 |
| Valor Estate Ltd. | 108.51 | 106.48 | -2.03 | -1.87 |
| Vardhman Textiles Ltd. | 605.25 | 598.9 | -6.35 | -1.05 |
| Varroc Engineering Ltd. | 847.75 | 843.9 | -3.85 | -0.45 |
| Vedant Fashions Ltd. | 541.85 | 536.9 | -4.95 | -0.91 |
| Vedanta Ltd. | 269.7 | 264 | -5.70 | -2.11 |
| Veedol Corporation Ltd. | 1521.6 | 1511.3 | -10.30 | -0.68 |
| Venky'S (India) Ltd. | 1531 | 1514.8 | -16.20 | -1.06 |
| Ventive Hospitality Ltd. | 592.2 | 585.7 | -6.50 | -1.10 |
| Vesuvius India Ltd. | 440.65 | 434.9 | -5.75 | -1.30 |
| Vijaya Diagnostic Centre Ltd. | 1506.6 | 1497.3 | -9.30 | -0.62 |
| Vikram Solar Ltd. | 183.1 | 177.11 | -5.99 | -3.27 |
| Vishal Mega Mart Ltd. | 105.5 | 103.71 | -1.79 | -1.70 |
| Voltas Ltd. | 1267 | 1252.9 | -14.10 | -1.11 |
| Waaree Renewable Technologies Ltd. | 896.95 | 890.1 | -6.85 | -0.76 |
| Whirlpool Of India Ltd. | 777.35 | 769 | -8.35 | -1.07 |
| Wipro Ltd. | 181.9 | 178.06 | -3.84 | -2.11 |
| Wockhardt Ltd. | 1898.8 | 1859.9 | -38.90 | -2.05 |
| Yes Bank Ltd. | 22.92 | 22.46 | -0.46 | -2.01 |
| Zensar Technologies Ltd. | 490.75 | 484.9 | -5.85 | -1.19 |
| Zydus Lifesciences Ltd. | 1131.5 | 1115.6 | -15.90 | -1.41 |
| Zydus Wellness Ltd. | 510.15 | 496.65 | -13.50 | -2.65 |
Market Stats
Advances
331
Declines
486
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 | 1169 | 1185 | 1154 | 1173 | 1163.6 | -9.40 | -0.80 | 683646 | 79.55 | 1318 | 395.1 | 2026-08-18 15:54:53 |
| 3M India Ltd. | 3MINDIA | 35085 | 35290 | 34900 | 34910 | 34945 | 35.00 | 0.10 | 1635 | 5.71 | 40856.5 | 21300.45 | 2026-08-18 15:55:23 |
| Aarti Drugs Ltd. | AARTIDRUGS | 410.75 | 415.2 | 404.5 | 410.75 | 412.8 | 2.05 | 0.50 | 98898 | 4.08 | 645.75 | 312 | 2026-08-18 15:59:48 |
| Aarti Industries Ltd. | AARTIIND | 526 | 533.8 | 520.85 | 526.7 | 530.1 | 3.40 | 0.65 | 830422 | 44.02 | 924.4 | 338.05 | 2026-08-18 15:59:27 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 861.95 | 892 | 850 | 861.95 | 874.55 | 12.60 | 1.46 | 316783 | 27.70 | 971 | 234.8 | 2026-08-18 15:59:30 |
| Aavas Financiers Ltd. | AAVAS | 1375 | 1393.9 | 1375 | 1389.8 | 1388.3 | -1.50 | -0.11 | 49386 | 6.86 | 2339.35 | 1060.4 | 2026-08-18 15:59:02 |
| ABB India Ltd. | ABB | 7660 | 7734 | 7528.5 | 7660 | 7546 | -114.00 | -1.49 | 126259 | 95.28 | 9149.95 | 2640 | 2026-08-18 15:58:04 |
| Abbott India Ltd. | ABBOTINDIA | 26900 | 26900 | 26510 | 26905 | 26580 | -325.00 | -1.21 | 4509 | 11.98 | 37000 | 17325 | 2026-08-18 15:55:59 |
| ACC Ltd. | ACC | 1317 | 1319.2 | 1301.1 | 1316.6 | 1303.8 | -12.80 | -0.97 | 116554 | 15.20 | 2844 | 1251.7 | 2026-08-18 15:59:05 |
| Accelya Solutions India Ltd. | ACCELYA | 1139.9 | 1140 | 1126 | 1134.3 | 1130.8 | -3.50 | -0.31 | 4118 | 0.47 | 2127.4 | 1012.4 | 2026-08-18 15:50:38 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 363.7 | 372.95 | 361.8 | 364.9 | 371.75 | 6.85 | 1.88 | 609731 | 22.67 | 2026-08-18 15:55:44 | ||
| Action Construction Equipment Ltd. | ACE | 1117.1 | 1188 | 1117 | 1113.7 | 1184.8 | 71.10 | 6.38 | 1694531 | 200.77 | 1695 | 217.8 | 2026-08-18 15:58:21 |
| Acutaas Chemicals Ltd. | ACUTAAS | 3190 | 3399.8 | 3189.9 | 3198.2 | 3391.4 | 193.20 | 6.04 | 423370 | 143.58 | 3740 | 847.35 | 2026-08-18 15:58:57 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1589 | 1630 | 1583.1 | 1589.1 | 1603 | 13.90 | 0.87 | 2294009 | 367.73 | 4236.75 | 588 | 2026-08-18 15:58:08 |
| Adani Enterprises Ltd. | ADANIENT | 3014 | 3036 | 3002.5 | 3007.3 | 3002.5 | -4.80 | -0.16 | 721988 | 216.78 | 4190 | 1017.45 | 2026-08-18 15:58:48 |
| Adani Green Energy Ltd. | ADANIGREEN | 1327.6 | 1336.4 | 1308 | 1327.6 | 1308 | -19.60 | -1.48 | 925260 | 121.02 | 2572 | 439.1 | 2026-08-18 15:59:42 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1691.6 | 1693.7 | 1667 | 1691 | 1682.4 | -8.60 | -0.51 | 1298165 | 218.40 | 1891.1 | 395.1 | 2026-08-18 15:54:34 |
| Adani Power Ltd. | ADANIPOWER | 203.8 | 208.67 | 203.57 | 203.56 | 205.58 | 2.02 | 0.99 | 19181716 | 394.34 | 895.85 | 128.1 | 2026-08-18 15:59:40 |
| Adani Total Gas Ltd. | ATGL | 646.9 | 655 | 645.8 | 646.9 | 647.3 | 0.40 | 0.06 | 343489 | 22.23 | 4000 | 462.8 | 2026-08-18 16:05:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 399 | 402.8 | 393.8 | 398.7 | 402 | 3.30 | 0.83 | 4314550 | 173.44 | 430.7 | 105.3 | 2026-08-18 15:59:53 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 55.29 | 55.86 | 54.82 | 55.29 | 54.97 | -0.32 | -0.58 | 2804136 | 15.41 | 364.4 | 53.51 | 2026-08-18 15:59:57 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 90.01 | 90.65 | 88.6 | 89.92 | 88.72 | -1.20 | -1.33 | 427800 | 3.80 | 2026-08-18 15:59:36 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1400 | 1401.6 | 1378.7 | 1402.1 | 1390.8 | -11.30 | -0.81 | 89905 | 12.50 | 3140 | 588 | 2026-08-18 15:59:46 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1011 | 1022.6 | 1005 | 1019 | 1013.3 | -5.70 | -0.56 | 108162 | 10.96 | 1224.9 | 307 | 2026-08-18 15:58:50 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 303 | 307.2 | 302 | 305.6 | 303 | -2.60 | -0.85 | 212986 | 6.45 | 571 | 225 | 2026-08-18 15:57:19 |
| Aegis Logistics Ltd. | AEGISLOG | 1305 | 1378 | 1303.1 | 1287.2 | 1367.7 | 80.50 | 6.25 | 3097867 | 423.70 | 1497.8 | 246.6 | 2026-08-18 15:59:37 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 267.1 | 280 | 267.1 | 269.5 | 274.8 | 5.30 | 1.97 | 883444 | 24.28 | 2026-08-18 15:59:43 | ||
| Aether Industries Ltd. | AETHER | 1606 | 1692 | 1604.3 | 1605.7 | 1633.6 | 27.90 | 1.74 | 308349 | 50.37 | 1692 | 725 | 2026-08-18 15:56:32 |
| Afcons Infrastructure Ltd. | AFCONS | 269.85 | 281.45 | 269.85 | 271.7 | 280.25 | 8.55 | 3.15 | 1053486 | 29.52 | 2026-08-18 15:59:27 | ||
| Affle 3i Ltd. | AFFLE | 1715 | 1717 | 1692.8 | 1703.9 | 1711.3 | 7.40 | 0.43 | 124757 | 21.35 | 2185.9 | 866.5 | 2026-08-18 15:58:28 |
| AGI Greenpac Ltd. | AGI | 710.55 | 720 | 707 | 716.5 | 711.7 | -4.80 | -0.67 | 42716 | 3.04 | 1307.9 | 260.6 | 2026-08-18 15:56:57 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 776 | 782.4 | 702.5 | 793.85 | 707.7 | -86.15 | -10.85 | 545925 | 38.64 | 1542.45 | 393.6 | 2026-08-18 15:59:40 |
| AIA Engineering Ltd. | AIAENG | 4383.6 | 4479 | 4326.1 | 4383.6 | 4447.6 | 64.00 | 1.46 | 52134 | 23.19 | 5180 | 2383.5 | 2026-08-18 15:59:34 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3736 | 3796 | 3694 | 3718.2 | 3706.4 | -11.80 | -0.32 | 145440 | 53.91 | 3796 | 1111.6 | 2026-08-18 15:53:10 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 753.85 | 766.85 | 740.9 | 744 | 744.15 | 0.15 | 0.02 | 263636 | 19.62 | 2026-08-18 15:55:13 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 820 | 838 | 820 | 822.45 | 824.55 | 2.10 | 0.26 | 51271 | 4.23 | 1303.9 | 462.3 | 2026-08-18 15:56:01 |
| Alivus Life Sciences Ltd. | ALIVUS | 1392.2 | 1413 | 1373.2 | 1394.4 | 1398.7 | 4.30 | 0.31 | 141640 | 19.81 | 1418 | 370 | 2026-08-18 15:53:09 |
| Alkem Laboratories Ltd. | ALKEM | 5374 | 5510 | 5374 | 5374 | 5475 | 101.00 | 1.88 | 127028 | 69.55 | 6439.9 | 2855 | 2026-08-18 15:59:13 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1920.1 | 1928.8 | 1885.1 | 1920.1 | 1894.6 | -25.50 | -1.33 | 33643 | 6.37 | 3199 | 1212 | 2026-08-18 16:05:59 |
| Allcargo Logistics Ltd. | ALLCARGO | 10.05 | 10.12 | 9.85 | 10.06 | 9.97 | -0.09 | -0.89 | 11044531 | 11.01 | 495 | 7.11 | 2026-08-18 15:59:47 |
| Alok Industries Ltd. | ALOKINDS | 11.53 | 11.57 | 11.42 | 11.53 | 11.48 | -0.05 | -0.43 | 2920830 | 3.35 | 39.05 | 10.1 | 2026-08-18 15:57:37 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 945.7 | 952.8 | 929.1 | 945.7 | 935.8 | -9.90 | -1.05 | 415621 | 38.89 | 1775.95 | 479.15 | 2026-08-18 15:58:14 |
| Amber Enterprises India Ltd. | AMBER | 7265 | 7408 | 7252 | 7259 | 7350 | 91.00 | 1.25 | 578175 | 424.96 | 8974 | 1762.5 | 2026-08-18 15:58:47 |
| Ambuja Cements Ltd. | AMBUJACEM | 414 | 416.9 | 409.9 | 415.25 | 412.4 | -2.85 | -0.69 | 2377631 | 98.05 | 706.95 | 315.3 | 2026-08-18 15:58:50 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2174 | 2199 | 2172.7 | 2176 | 2194.8 | 18.80 | 0.86 | 132277 | 29.03 | 4646 | 639.5 | 2026-08-18 15:55:51 |
| Anant Raj Ltd. | ANANTRAJ | 623 | 633 | 621.95 | 627.55 | 627.05 | -0.50 | -0.08 | 1119254 | 70.18 | 936 | 64 | 2026-08-18 15:58:50 |
| Angel One Ltd. | ANGELONE | 293.4 | 293.4 | 281.6 | 293.5 | 291.75 | -1.75 | -0.60 | 7260733 | 211.83 | 3896 | 208.63 | 2026-08-18 15:59:40 |
| Anupam Rasayan India Ltd. | ANURAS | 1197.5 | 1219 | 1196 | 1196.9 | 1210.5 | 13.60 | 1.14 | 500190 | 60.55 | 1415 | 570 | 2026-08-18 15:59:36 |
| Apar Industries Ltd. | APARINDS | 16650 | 17295 | 16199 | 16524 | 17214 | 690.00 | 4.18 | 338500 | 582.69 | 18465 | 1153 | 2026-08-18 15:58:23 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 116.48 | 117.79 | 115.5 | 116.48 | 116.4 | -0.08 | -0.07 | 102246 | 1.19 | 2026-08-18 15:51:08 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 2082 | 2122 | 2075.1 | 2081.3 | 2115 | 33.70 | 1.62 | 418384 | 88.49 | 2301.4 | 941 | 2026-08-18 15:52:40 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8825.5 | 8907 | 8786.5 | 8825.5 | 8817 | -8.50 | -0.10 | 474997 | 418.80 | 9050 | 3987.85 | 2026-08-18 15:57:20 |
| Apollo Tyres Ltd. | APOLLOTYRE | 435.5 | 438.95 | 434.25 | 436.7 | 436 | -0.70 | -0.16 | 236230 | 10.30 | 584.9 | 225.45 | 2026-08-18 15:59:57 |
| Aptus Value Housing Finance India Ltd. | APTUS | 256.6 | 261.7 | 255.2 | 255.2 | 257 | 1.80 | 0.71 | 706252 | 18.15 | 401.65 | 193.03 | 2026-08-18 15:58:35 |
| Archean Chemical Industries Ltd. | ACI | 517.35 | 517.35 | 508.55 | 515.35 | 512.9 | -2.45 | -0.48 | 82390 | 4.23 | 837.7 | 408.35 | 2026-08-18 15:58:29 |
| Arvind Fashions Ltd. | ARVINDFASN | 441 | 443.6 | 434 | 444.15 | 438.05 | -6.10 | -1.37 | 289683 | 12.69 | 639.7 | 261.1 | 2026-08-18 15:56:20 |
| Arvind Ltd. | ARVIND | 554.45 | 555.2 | 522.6 | 552.3 | 526.5 | -25.80 | -4.67 | 928757 | 48.90 | 600 | 77.7 | 2026-08-18 15:59:10 |
| Asahi India Glass Ltd. | ASAHIINDIA | 938 | 970.85 | 934.85 | 931.2 | 962.8 | 31.60 | 3.39 | 736543 | 70.91 | 1074 | 419.65 | 2026-08-18 15:56:29 |
| Ashok Leyland Ltd. | ASHOKLEY | 177 | 177.59 | 174.5 | 177.1 | 176.35 | -0.75 | -0.42 | 14208948 | 250.57 | 264.65 | 114.96 | 2026-08-18 15:59:23 |
| Ashoka Buildcon Ltd. | ASHOKA | 113 | 113 | 111.5 | 113.27 | 111.83 | -1.44 | -1.27 | 355486 | 3.98 | 319 | 70.15 | 2026-08-18 15:59:30 |
| Asian Paints Ltd. | ASIANPAINT | 2663.1 | 2670.1 | 2610.1 | 2687.5 | 2628.4 | -59.10 | -2.20 | 1017022 | 267.31 | 3582.9 | 2115 | 2026-08-18 15:59:35 |
| ASK Automotive Ltd. | ASKAUTOLTD | 651 | 654.95 | 633 | 649.2 | 638.25 | -10.95 | -1.69 | 260634 | 16.63 | 2026-08-18 15:58:08 | ||
| Aster DM Quality Care Ltd. | ASTERDM | 824.7 | 828.8 | 815.95 | 819.75 | 818 | -1.75 | -0.21 | 605701 | 49.55 | 891.3 | 200.6 | 2026-08-18 15:58:23 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1707 | 1800 | 1706.5 | 1707.1 | 1767.4 | 60.30 | 3.53 | 312448 | 55.22 | 1960 | 213.3 | 2026-08-18 15:59:02 |
| Astral Ltd. | ASTRAL | 1538.4 | 1545 | 1517.1 | 1538.3 | 1520 | -18.30 | -1.19 | 176344 | 26.80 | 2454 | 1232.3 | 2026-08-18 15:59:47 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 7640.5 | 7759.5 | 7595 | 7640.5 | 7645 | 4.50 | 0.06 | 7588 | 5.80 | 10691 | 2911 | 2026-08-18 15:51:40 |
| Ather Energy Ltd. | ATHERENERG | 1484.7 | 1504 | 1455 | 1485.2 | 1465.8 | -19.40 | -1.31 | 2760706 | 404.66 | 2026-08-18 16:05:59 | ||
| Atlanta Electricals Ltd. | ATLANTAELE | 1828.9 | 1849.8 | 1759 | 1788.2 | 1774.4 | -13.80 | -0.77 | 224377 | 39.81 | 2026-08-18 15:59:10 | ||
| Atul Ltd. | ATUL | 6769.5 | 6770.5 | 6585 | 6721 | 6608.5 | -112.50 | -1.67 | 23328 | 15.42 | 9812.9 | 4752 | 2026-08-18 15:55:55 |
| AU Small Finance Bank Ltd. | AUBANK | 1071 | 1079.6 | 1064.5 | 1072.2 | 1075.7 | 3.50 | 0.33 | 450491 | 48.46 | 1105.9 | 478.35 | 2026-08-18 15:57:31 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1631 | 1645.9 | 1626.3 | 1627.2 | 1645 | 17.80 | 1.09 | 573961 | 94.42 | 1682.4 | 397.2 | 2026-08-18 15:52:25 |
| Authum Investment & Infrastructure Ltd. | AIIL | 552.5 | 561 | 550 | 551.5 | 553.25 | 1.75 | 0.32 | 107054 | 5.92 | 2026-08-18 15:52:00 | ||
| Avalon Technologies Ltd. | AVALON | 2059.4 | 2258 | 2055.9 | 2059.4 | 2197.3 | 137.90 | 6.70 | 1136151 | 249.65 | 2258 | 348 | 2026-08-18 15:59:52 |
| Avanti Feeds Ltd. | AVANTIFEED | 879.95 | 883.5 | 862.1 | 875.6 | 866.15 | -9.45 | -1.08 | 188859 | 16.36 | 1593.8 | 321.1 | 2026-08-18 15:59:36 |
| Avenue Supermarts Ltd. | DMART | 3989.6 | 4019.1 | 3946.7 | 3995 | 3981 | -14.00 | -0.35 | 339330 | 135.09 | 5484.85 | 3292 | 2026-08-18 15:53:53 |
| AvenuesAI Ltd. | CCAVENUE | 15.19 | 15.21 | 15.04 | 15.21 | 15.08 | -0.13 | -0.85 | 6119978 | 9.23 | 41.45 | 12.85 | 2026-08-18 15:59:19 |
| AWL Agri Business Ltd. | AWL | 193.9 | 193.9 | 189.26 | 193.34 | 190.04 | -3.30 | -1.71 | 1028865 | 19.55 | 841.7 | 171.19 | 2026-08-18 15:59:40 |
| Axis Bank Ltd. | AXISBANK | 1223.9 | 1250.5 | 1223.4 | 1227.3 | 1243 | 15.70 | 1.28 | 5064697 | 629.54 | 1418.3 | 707.7 | 2026-08-18 15:59:54 |
| Azad Engineering Ltd. | AZAD | 2885 | 2889 | 2787.4 | 2899.9 | 2858.9 | -41.00 | -1.41 | 773291 | 221.08 | 2026-08-18 15:58:48 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11700 | 11768 | 11581 | 11663 | 11607 | -56.00 | -0.48 | 237816 | 276.03 | 12774 | 3461.25 | 2026-08-18 15:57:43 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 480 | 495 | 476.2 | 481.4 | 484.05 | 2.65 | 0.55 | 690508 | 33.42 | 692 | 145.55 | 2026-08-18 15:58:12 |
| Bajaj Finance Ltd. | BAJFINANCE | 1088.6 | 1100 | 1087.6 | 1089.3 | 1094.3 | 5.00 | 0.46 | 3374018 | 369.22 | 9788 | 787.9 | 2026-08-18 15:59:58 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1998.4 | 2018.8 | 1998 | 2005 | 2011.2 | 6.20 | 0.31 | 413236 | 83.11 | 2195 | 1215 | 2026-08-18 15:57:58 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.05 | 19.27 | 17.93 | 17.93 | 18.6 | 0.67 | 3.74 | 35179356 | 65.43 | 46.1 | 8.35 | 2026-08-18 15:59:54 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11379 | 11435 | 11211 | 11379 | 11254 | -125.00 | -1.10 | 21569 | 24.27 | 14763 | 5276.95 | 2026-08-18 15:53:26 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.58 | 84.9 | 84.07 | 84 | 84.36 | 0.36 | 0.43 | 1890650 | 15.95 | 2026-08-18 16:05:59 | ||
| Balaji Amines Ltd. | BALAMINES | 2137.5 | 2146.8 | 2084.8 | 2125.2 | 2103.7 | -21.50 | -1.01 | 71077 | 14.95 | 3844 | 968.1 | 2026-08-18 15:59:49 |
| Balkrishna Industries Ltd. | BALKRISIND | 2400 | 2413 | 2372 | 2407.2 | 2376.7 | -30.50 | -1.27 | 54929 | 13.05 | 3375 | 1796.3 | 2026-08-18 15:54:52 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 174.5 | 176.4 | 174 | 174.59 | 174.72 | 0.13 | 0.07 | 81494 | 1.42 | 320.45 | 107.7 | 2026-08-18 15:57:14 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 657.7 | 669.4 | 650.5 | 655.75 | 653.25 | -2.50 | -0.38 | 1122218 | 73.31 | 691.8 | 307.3 | 2026-08-18 15:58:41 |
| Balu Forge Industries Ltd. | BALUFORGE | 512.35 | 549.7 | 508 | 513.35 | 542.55 | 29.20 | 5.69 | 4047514 | 219.60 | 2026-08-18 15:59:46 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 611.95 | 633.8 | 611.95 | 611.15 | 628.55 | 17.40 | 2.85 | 219443 | 13.79 | 1188.85 | 177 | 2026-08-18 15:55:55 |
| Bandhan Bank Ltd. | BANDHANBNK | 173.25 | 174 | 170.21 | 173.25 | 170.5 | -2.75 | -1.59 | 4548748 | 77.56 | 314.8 | 128.16 | 2026-08-18 15:58:08 |
| Bank Of Baroda | BANKBARODA | 245.42 | 247.28 | 243.9 | 246.55 | 244 | -2.55 | -1.03 | 3521816 | 85.93 | 325.5 | 117 | 2026-08-18 15:59:52 |
| Bank Of India | BANKINDIA | 143 | 144.42 | 142.1 | 143.75 | 142.1 | -1.65 | -1.15 | 2382166 | 33.85 | 178.36 | 45.85 | 2026-08-18 15:58:17 |
| Bank Of Maharashtra | MAHABANK | 81.1 | 82.13 | 80.21 | 81.1 | 80.49 | -0.61 | -0.75 | 8400426 | 67.62 | 94.5 | 16.9 | 2026-08-18 15:59:54 |
| BASF India Ltd. | BASF | 4049.3 | 4086.1 | 3968.9 | 4041.2 | 3979.8 | -61.40 | -1.52 | 30791 | 12.25 | 8750 | 2193 | 2026-08-18 15:52:01 |
| Bata India Ltd. | BATAINDIA | 755 | 758 | 747.8 | 758.1 | 753.1 | -5.00 | -0.66 | 592566 | 44.63 | 1989 | 605 | 2026-08-18 15:59:51 |
| Bayer CropScience Ltd. | BAYERCROP | 4128 | 4128 | 4060 | 4099.2 | 4105.7 | 6.50 | 0.16 | 22696 | 9.32 | 7196.85 | 3920.45 | 2026-08-18 15:53:13 |
| Belrise Industries Ltd. | BELRISE | 237 | 238.7 | 232.25 | 236.09 | 236.73 | 0.64 | 0.27 | 5153065 | 121.99 | 2026-08-18 15:59:32 | ||
| BEML Ltd. | BEML | 1904 | 1975 | 1895.3 | 1908.5 | 1965.5 | 57.00 | 2.99 | 723941 | 142.29 | 5488 | 1128 | 2026-08-18 15:59:01 |
| Berger Paints India Ltd. | BERGEPAINT | 549 | 549.6 | 537.3 | 549.35 | 541.2 | -8.15 | -1.48 | 243429 | 13.17 | 759 | 391.1 | 2026-08-18 15:56:47 |
| Bhansali Engineering Polymers Ltd. | BEPL | 123 | 124.48 | 121.2 | 122.89 | 122.17 | -0.72 | -0.59 | 586505 | 7.17 | 177 | 58.0333333333333 | 2026-08-18 15:57:21 |
| Bharat Bijlee Ltd. | BBL | 2309.9 | 2360 | 2282.5 | 2298.5 | 2339.8 | 41.30 | 1.80 | 29027 | 6.79 | 7000 | 1692.8 | 2026-08-18 15:59:25 |
| Bharat Dynamics Ltd. | BDL | 1380 | 1401.5 | 1354.5 | 1380 | 1393 | 13.00 | 0.94 | 2608024 | 363.30 | 2958 | 785.75 | 2026-08-18 15:59:37 |
| Bharat Electronics Ltd. | BEL | 412.7 | 416.35 | 410.95 | 412.45 | 412 | -0.45 | -0.11 | 9120934 | 375.78 | 473.45 | 87 | 2026-08-18 15:59:59 |
| Bharat Forge Ltd. | BHARATFORG | 2089.9 | 2098.9 | 2064 | 2093 | 2098.9 | 5.90 | 0.28 | 771575 | 161.95 | 2295 | 677.35 | 2026-08-18 15:58:30 |
| Bharat Heavy Electricals Ltd. | BHEL | 434 | 434.15 | 423.5 | 435.95 | 425 | -10.95 | -2.51 | 7418846 | 315.30 | 446.5 | 51.35 | 2026-08-18 15:59:38 |
| Bharat Petroleum Corporation Ltd. | BPCL | 315.3 | 317.15 | 310.3 | 316.65 | 310.3 | -6.35 | -2.01 | 5279469 | 163.82 | 687.95 | 234.01 | 2026-08-18 15:59:43 |
| Bharti Airtel Ltd. | BHARTIARTL | 1956.7 | 1959.7 | 1923.2 | 1969.3 | 1934.2 | -35.10 | -1.78 | 6710275 | 1297.90 | 2174.5 | 686.2 | 2026-08-18 15:59:13 |
| Bikaji Foods International Ltd. | BIKAJI | 613 | 615.8 | 608 | 613.65 | 608.65 | -5.00 | -0.81 | 36824 | 2.24 | 1007.95 | 303 | 2026-08-18 15:59:56 |
| Biocon Ltd. | BIOCON | 413.5 | 421.6 | 412.2 | 412 | 417.5 | 5.50 | 1.33 | 2691030 | 112.35 | 447.15 | 191.55 | 2026-08-18 15:59:55 |
| Birla Corporation Ltd. | BIRLACORPN | 893 | 904.75 | 893 | 901.8 | 895.55 | -6.25 | -0.69 | 27219 | 2.44 | 1802 | 769.6 | 2026-08-18 15:55:04 |
| Birlasoft Ltd. | BSOFT | 310.85 | 311.2 | 304.5 | 310.8 | 305.55 | -5.25 | -1.69 | 565208 | 17.27 | 861.85 | 250.25 | 2026-08-18 15:58:53 |
| BlackBuck Ltd. | BLACKBUCK | 567.5 | 591.6 | 564 | 569.5 | 588.8 | 19.30 | 3.39 | 602531 | 35.48 | 2026-08-18 15:56:23 | ||
| BLS International Services Ltd. | BLS | 272.01 | 277.76 | 264.82 | 272.56 | 267.74 | -4.82 | -1.77 | 1545928 | 41.39 | 521.8 | 110.075 | 2026-08-18 15:59:22 |
| Blue Dart Express Ltd. | BLUEDART | 5100 | 5125 | 5070 | 5125 | 5085.5 | -39.50 | -0.77 | 6205 | 3.16 | 9640 | 4628.5 | 2026-08-18 15:53:48 |
| Blue Jet Healthcare Ltd. | BLUEJET | 589.95 | 612.95 | 589.15 | 593.2 | 607.25 | 14.05 | 2.37 | 1660898 | 100.86 | 2026-08-18 15:57:29 | ||
| Blue Star Ltd. | BLUESTARCO | 1520.5 | 1535.4 | 1490 | 1508.1 | 1493 | -15.10 | -1.00 | 576843 | 86.12 | 2417 | 493.5 | 2026-08-18 15:58:47 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1465 | 1481.8 | 1465 | 1463.6 | 1473.2 | 9.60 | 0.66 | 25932 | 3.82 | 2975 | 781.05 | 2026-08-18 15:56:38 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 113.9 | 116.8 | 113.9 | 113.89 | 114.83 | 0.94 | 0.83 | 509320 | 5.85 | 256.4 | 53.25 | 2026-08-18 15:57:46 |
| Borosil Renewables Ltd. | BORORENEW | 570.9 | 576.5 | 562 | 569.9 | 563.65 | -6.25 | -1.10 | 271615 | 15.31 | 721 | 374.4 | 2026-08-18 15:53:53 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1695 | 1742.6 | 1683.1 | 1700.4 | 1732.1 | 31.70 | 1.86 | 77451 | 13.42 | 2620.1 | 938 | 2026-08-18 15:51:17 |
| Bosch Ltd. | BOSCHLTD | 47010 | 48940 | 46775 | 46970 | 48730 | 1760.00 | 3.75 | 93891 | 457.53 | 48940 | 15300 | 2026-08-18 15:55:49 |
| Brainbees Solutions Ltd. | FIRSTCRY | 208.42 | 214.35 | 203.82 | 208.41 | 204.65 | -3.76 | -1.80 | 1516049 | 31.03 | 2026-08-18 15:58:29 | ||
| Brigade Enterprises Ltd. | BRIGADE | 598.9 | 600 | 585 | 593.7 | 588.9 | -4.80 | -0.81 | 358457 | 21.11 | 1453.1 | 430.7 | 2026-08-18 15:52:40 |
| Britannia Industries Ltd. | BRITANNIA | 5543.5 | 5561 | 5490 | 5521 | 5495 | -26.00 | -0.47 | 281420 | 154.64 | 6469.9 | 3564.1 | 2026-08-18 15:54:30 |
| BSE Ltd. | BSE | 3298.7 | 3315.4 | 3235 | 3332 | 3308 | -24.00 | -0.72 | 5806922 | 1920.93 | 7588 | 406.2 | 2026-08-18 15:59:09 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 113.54 | 115.59 | 108.7 | 114.11 | 109.6 | -4.51 | -3.95 | 1256349 | 13.77 | 333.3 | 79.95 | 2026-08-18 15:58:48 |
| Campus Activewear Ltd. | CAMPUS | 217.93 | 219.91 | 216.2 | 217.92 | 216.63 | -1.29 | -0.59 | 502519 | 10.89 | 639.3 | 210 | 2026-08-18 15:58:52 |
| Can Fin Homes Ltd. | CANFINHOME | 814.35 | 825 | 810.05 | 814.35 | 824.15 | 9.80 | 1.20 | 151032 | 12.45 | 964.9 | 452 | 2026-08-18 15:58:44 |
| Canara Bank | CANBK | 130 | 131 | 129.1 | 131.1 | 129.1 | -2.00 | -1.53 | 6622726 | 85.50 | 632.9 | 78.6 | 2026-08-18 15:59:57 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2540 | 2558 | 2506.1 | 2522 | 2529.7 | 7.70 | 0.31 | 70633 | 17.87 | 2699 | 575 | 2026-08-18 15:58:49 |
| Capri Global Capital Ltd. | CGCL | 225.78 | 229.78 | 224.28 | 226.24 | 225.54 | -0.70 | -0.31 | 2703979 | 60.99 | 1049 | 150.51 | 2026-08-18 15:59:53 |
| Carborundum Universal Ltd. | CARBORUNIV | 1122.7 | 1148.8 | 1118.9 | 1122.7 | 1126 | 3.30 | 0.29 | 526641 | 59.30 | 1841.15 | 735.2 | 2026-08-18 15:56:58 |
| Care Ratings Ltd. | CARERATING | 1707 | 1735.7 | 1695 | 1707 | 1725.1 | 18.10 | 1.06 | 46633 | 8.04 | 1964 | 465 | 2026-08-18 15:54:31 |
| CarTrade Tech Ltd. | CARTRADE | 2787 | 2855 | 2780.1 | 2796.9 | 2802.6 | 5.70 | 0.20 | 258422 | 72.43 | 3290.5 | 340.15 | 2026-08-18 15:59:50 |
| Castrol India Ltd. | CASTROLIND | 186.71 | 187.9 | 186.1 | 187.55 | 186.85 | -0.70 | -0.37 | 1104007 | 20.63 | 284.4 | 107.4 | 2026-08-18 15:58:39 |
| CCL Products (India) Ltd. | CCL | 1134 | 1142.9 | 1130.1 | 1130.4 | 1132.1 | 1.70 | 0.15 | 78918 | 8.93 | 1242.2 | 412.1 | 2026-08-18 15:58:08 |
| CE Info Systems Ltd. | MAPMYINDIA | 991.9 | 1019 | 985.2 | 991.7 | 1012.6 | 20.90 | 2.11 | 188680 | 19.11 | 2747.85 | 795 | 2026-08-18 15:58:48 |
| Ceat Ltd. | CEATLTD | 3608.5 | 3643.9 | 3600 | 3608.5 | 3605.4 | -3.10 | -0.09 | 38041 | 13.72 | 4438 | 1324.2 | 2026-08-18 15:56:57 |
| Cello World Ltd. | CELLO | 371.45 | 371.45 | 362 | 369.6 | 362.6 | -7.00 | -1.89 | 236015 | 8.56 | 2026-08-18 15:58:08 | ||
| Central Bank Of India | CENTRALBK | 31.26 | 31.36 | 31 | 31.27 | 31.02 | -0.25 | -0.80 | 3762242 | 11.67 | 76.9 | 17.65 | 2026-08-18 15:59:59 |
| Central Depository Services (India) Ltd. | CDSL | 1356.8 | 1361.5 | 1336 | 1356.8 | 1340.6 | -16.20 | -1.19 | 759440 | 101.81 | 2989 | 880.9 | 2026-08-18 15:58:58 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 751 | 762 | 744.05 | 750.7 | 748.25 | -2.45 | -0.33 | 38782 | 2.90 | 935 | 436 | 2026-08-18 15:58:12 |
| Cera Sanitaryware Ltd. | CERA | 5775 | 5830 | 5717.5 | 5787 | 5792 | 5.00 | 0.09 | 5308 | 3.07 | 10789.95 | 4461.1 | 2026-08-18 15:59:48 |
| CESC Ltd. | CESC | 170.22 | 171.75 | 167.9 | 170.22 | 167.98 | -2.24 | -1.32 | 2555495 | 42.93 | 212.49 | 62.1 | 2026-08-18 15:59:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 898.8 | 900 | 889 | 898.8 | 894.2 | -4.60 | -0.51 | 1568655 | 140.27 | 980.9 | 212.1 | 2026-08-18 15:58:51 |
| Chalet Hotels Ltd. | CHALET | 847.75 | 848.75 | 826 | 844.7 | 834.45 | -10.25 | -1.21 | 57779 | 4.82 | 1082 | 303.95 | 2026-08-18 15:55:23 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 438.95 | 438.95 | 433.1 | 439.05 | 434.4 | -4.65 | -1.06 | 357355 | 15.52 | 742.2 | 248.4 | 2026-08-18 16:06:00 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 179.01 | 184 | 174.91 | 181.73 | 177.69 | -4.04 | -2.22 | 274157 | 4.87 | 633.9 | 170.02 | 2026-08-18 15:59:43 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1400 | 1454.5 | 1384.9 | 1382.4 | 1404 | 21.60 | 1.56 | 3584947 | 503.33 | 1454.5 | 186.6 | 2026-08-18 15:59:26 |
| Choice International Ltd. | CHOICEIN | 803.2 | 809.5 | 802 | 803.8 | 803.6 | -0.20 | -0.02 | 260260 | 20.91 | 860.5 | 211.5 | 2026-08-18 15:54:45 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1570 | 1587.3 | 1557 | 1576.4 | 1563.3 | -13.10 | -0.83 | 67053 | 10.48 | 2231.6 | 511.3 | 2026-08-18 15:59:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1873.2 | 1889.7 | 1866.6 | 1884.7 | 1868 | -16.70 | -0.89 | 523303 | 97.75 | 1952.5 | 658 | 2026-08-18 15:59:39 |
| CIE Automotive India Ltd. | CIEINDIA | 408.1 | 412 | 406.2 | 411.3 | 409.7 | -1.60 | -0.39 | 249282 | 10.21 | 622.4 | 250.45 | 2026-08-18 15:56:38 |
| Cipla Ltd. | CIPLA | 1431.5 | 1437.6 | 1428.4 | 1431.5 | 1431.1 | -0.40 | -0.03 | 589396 | 84.35 | 1702.05 | 852 | 2026-08-18 15:59:50 |
| City Union Bank Ltd. | CUB | 215 | 223 | 214.85 | 215.2 | 222.18 | 6.98 | 3.24 | 3912107 | 86.92 | 324.1 | 119.5 | 2026-08-18 15:59:54 |
| Clean Science And Technology Ltd. | CLEAN | 839 | 840.55 | 819.3 | 840 | 831.9 | -8.10 | -0.96 | 265290 | 22.07 | 1980 | 652 | 2026-08-18 15:59:43 |
| CMS Info Systems Ltd. | CMSINFO | 254.35 | 254.4 | 248.25 | 254.35 | 249.5 | -4.85 | -1.91 | 989324 | 24.68 | 616.5 | 248.25 | 2026-08-18 15:59:20 |
| Coal India Ltd. | COALINDIA | 408.95 | 412.7 | 406.75 | 408.45 | 406.9 | -1.55 | -0.38 | 7352659 | 299.18 | 543.55 | 207.6 | 2026-08-18 15:59:51 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1460.9 | 1501.6 | 1457 | 1457.8 | 1485.1 | 27.30 | 1.87 | 1360896 | 202.11 | 2979.45 | 329.1 | 2026-08-18 15:59:11 |
| Coforge Ltd. | COFORGE | 1795 | 1795 | 1762.2 | 1806 | 1773 | -33.00 | -1.83 | 1572547 | 278.81 | 10026.8 | 1008.1 | 2026-08-18 15:59:34 |
| Cohance Lifesciences Ltd. | COHANCE | 444.95 | 466.9 | 444.75 | 444.75 | 455.2 | 10.45 | 2.35 | 1507812 | 68.64 | 1360 | 266.7 | 2026-08-18 15:58:56 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1954.5 | 1958.9 | 1901.7 | 1964 | 1903 | -61.00 | -3.11 | 721820 | 137.36 | 3890 | 1434.6 | 2026-08-18 15:59:38 |
| Computer Age Management Services Ltd. | CAMS | 772.1 | 773.9 | 757.55 | 776.25 | 762 | -14.25 | -1.84 | 1270110 | 96.78 | 5367.5 | 611.4 | 2026-08-18 15:59:54 |
| Concord Biotech Ltd. | CONCORDBIO | 1532.5 | 1598 | 1524 | 1515 | 1565.7 | 50.70 | 3.35 | 489172 | 76.59 | 2026-08-18 15:57:20 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 72.7 | 73.25 | 69 | 72.55 | 69.9 | -2.65 | -3.65 | 1806579 | 12.63 | 120 | 28.06 | 2026-08-18 15:57:41 |
| Container Corporation Of India Ltd. | CONCOR | 524.5 | 524.85 | 517.55 | 524.5 | 518.25 | -6.25 | -1.19 | 419489 | 21.74 | 1180 | 421.45 | 2026-08-18 15:57:20 |
| Coromandel International Ltd. | COROMANDEL | 2100 | 2104.8 | 2051.2 | 2097.9 | 2062.7 | -35.20 | -1.68 | 58848 | 12.14 | 2718.9 | 838 | 2026-08-18 15:58:21 |
| Craftsman Automation Ltd. | CRAFTSMAN | 10548.5 | 10960 | 10490.5 | 10480 | 10890.5 | 410.50 | 3.92 | 58181 | 63.36 | 10960 | 2502.3 | 2026-08-18 15:59:52 |
| CreditAccess Grameen Ltd. | CREDITACC | 1543.3 | 1545 | 1513.9 | 1538.6 | 1524.6 | -14.00 | -0.91 | 89923 | 13.71 | 1790.75 | 750.2 | 2026-08-18 15:53:58 |
| CRISIL Ltd. | CRISIL | 4500 | 4500 | 4401.2 | 4488.3 | 4442.5 | -45.80 | -1.02 | 37708 | 16.75 | 6950 | 2725 | 2026-08-18 15:53:36 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 245.3 | 245.75 | 242.95 | 246.5 | 244.8 | -1.70 | -0.69 | 1305455 | 31.96 | 484 | 217.4 | 2026-08-18 15:59:08 |
| CSB Bank Ltd. | CSBBANK | 313 | 320.2 | 312.95 | 319.95 | 317.45 | -2.50 | -0.78 | 340793 | 10.82 | 574.4 | 198 | 2026-08-18 15:56:08 |
| Cummins India Ltd. | CUMMINSIND | 5478.5 | 5484 | 5350 | 5450 | 5350 | -100.00 | -1.83 | 177068 | 94.73 | 6100 | 1103.8 | 2026-08-18 15:59:42 |
| Cyient DLM Ltd. | CYIENTDLM | 736.2 | 764.8 | 733.4 | 737.45 | 736.1 | -1.35 | -0.18 | 937835 | 69.03 | 883.8 | 265.2 | 2026-08-18 15:59:29 |
| Cyient Ltd. | CYIENT | 861.4 | 869.55 | 850.1 | 868 | 858.55 | -9.45 | -1.09 | 1226576 | 105.31 | 2381 | 723.8 | 2026-08-18 16:05:59 |
| D.B. Corp Ltd. | DBCORP | 212.98 | 212.98 | 209.37 | 212.13 | 209.85 | -2.28 | -1.07 | 53733 | 1.13 | 403.9 | 89.75 | 2026-08-18 15:59:32 |
| Dabur India Ltd. | DABUR | 406.8 | 406.8 | 402.1 | 406.8 | 403.5 | -3.30 | -0.81 | 1853755 | 74.80 | 672 | 402.1 | 2026-08-18 15:59:14 |
| Dalmia Bharat Ltd. | DALBHARAT | 1850 | 1858.4 | 1831.6 | 1844 | 1837.1 | -6.90 | -0.37 | 246659 | 45.31 | 2488.9 | 1476.05 | 2026-08-18 15:59:58 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 458.9 | 467.7 | 445 | 459.6 | 452.7 | -6.90 | -1.50 | 587471 | 26.59 | 585 | 261.4 | 2026-08-18 15:57:11 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4530 | 4750 | 4525 | 4528.7 | 4737.2 | 208.50 | 4.60 | 1385637 | 656.40 | 4955.9 | 816.1 | 2026-08-18 15:59:58 |
| Datamatics Global Services Ltd. | DATAMATICS | 852.35 | 852.35 | 827.75 | 852.35 | 833.95 | -18.40 | -2.16 | 68621 | 5.72 | 1120 | 256 | 2026-08-18 15:59:47 |
| DCB Bank Ltd. | DCBBANK | 182.8 | 183.64 | 180.5 | 184.09 | 183.08 | -1.01 | -0.55 | 695982 | 12.74 | 205.9 | 81.15 | 2026-08-18 15:59:31 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1039.9 | 1049.8 | 1013.2 | 1018.4 | 1026.4 | 8.00 | 0.79 | 173224 | 17.78 | 1502.3 | 730.2 | 2026-08-18 15:58:32 |
| DCX Systems Ltd. | DCXINDIA | 175.87 | 183.15 | 175.11 | 173.32 | 179.12 | 5.80 | 3.35 | 1199771 | 21.49 | 451.9 | 138 | 2026-08-18 15:59:43 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1504.8 | 1522 | 1466.2 | 1502.7 | 1472 | -30.70 | -2.04 | 150625 | 22.17 | 1778.6 | 461 | 2026-08-18 15:59:21 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1780 | 1787 | 1753.5 | 1780.5 | 1771 | -9.50 | -0.53 | 229368 | 40.62 | 3169 | 1280 | 2026-08-18 15:59:53 |
| Delhivery Ltd. | DELHIVERY | 451.65 | 456.95 | 448.8 | 456 | 451.8 | -4.20 | -0.92 | 1460519 | 65.99 | 621.95 | 236.53 | 2026-08-18 15:58:03 |
| Delta Corp Ltd. | DELTACORP | 59.7 | 61.08 | 59.5 | 60.18 | 60.71 | 0.53 | 0.88 | 1074956 | 6.53 | 259.95 | 48.3 | 2026-08-18 15:59:33 |
| Den Networks Ltd. | DEN | 27.9 | 27.9 | 27.31 | 27.78 | 27.41 | -0.37 | -1.33 | 171835 | 0.47 | 69.4 | 22.52 | 2026-08-18 15:58:33 |
| Devyani International Ltd. | DEVYANI | 143.61 | 144.56 | 140.42 | 143.65 | 142.09 | -1.56 | -1.09 | 1844675 | 26.21 | 227.5 | 91.55 | 2026-08-18 15:59:58 |
| Dhanuka Agritech Ltd. | DHANUKA | 1011.6 | 1011.6 | 990 | 997 | 996.4 | -0.60 | -0.06 | 20287 | 2.02 | 1975 | 605.1 | 2026-08-18 15:58:40 |
| Diamond Power Infrastructure Ltd. | DIACABS | 361 | 372.7 | 353.1 | 359.9 | 367.95 | 8.05 | 2.24 | 1174622 | 43.22 | 1899.95 | 1.95 | 2026-08-18 15:59:05 |
| Dilip Buildcon Ltd. | DBL | 419.35 | 422.95 | 416.55 | 419.6 | 421.2 | 1.60 | 0.38 | 69086 | 2.91 | 588 | 159.55 | 2026-08-18 15:52:57 |
| Dish TV India Ltd. | DISHTV | 2.81 | 2.84 | 2.76 | 2.81 | 2.82 | 0.01 | 0.36 | 884017 | 0.25 | 26.05 | 1.82 | 2026-08-18 15:55:17 |
| Dishman Carbogen Amcis Ltd. | DCAL | 175.25 | 180.63 | 168.01 | 175.83 | 169.14 | -6.69 | -3.80 | 551160 | 9.32 | 321.95 | 80 | 2026-08-18 15:58:52 |
| Divi's Laboratories Ltd. | DIVISLAB | 8510 | 8630 | 8504 | 8481.5 | 8588 | 106.50 | 1.26 | 404163 | 347.10 | 8674 | 2730 | 2026-08-18 15:53:40 |
| Dixon Technologies (India) Ltd. | DIXON | 14100 | 14420 | 14066 | 14025 | 14150 | 125.00 | 0.89 | 387416 | 548.19 | 19148.9 | 2553 | 2026-08-18 15:56:42 |
| DLF Ltd. | DLF | 672 | 682.5 | 658.25 | 671 | 665.75 | -5.25 | -0.78 | 6099954 | 406.10 | 967.6 | 336.5 | 2026-08-18 15:59:12 |
| Dodla Dairy Ltd | DODLA | 1100 | 1105.9 | 1090.1 | 1099.5 | 1094.7 | -4.80 | -0.44 | 27797 | 3.04 | 1525 | 431.2 | 2026-08-18 15:31:48 |
| DOMS Industries Ltd. | DOMS | 2215 | 2225.7 | 2207.3 | 2218.1 | 2218.6 | 0.50 | 0.02 | 16908 | 3.75 | 2026-08-18 15:53:36 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1885 | 1912 | 1874 | 1877.3 | 1901.4 | 24.10 | 1.28 | 211640 | 40.24 | 3653.95 | 1272.6 | 2026-08-18 15:57:47 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1185 | 1189.3 | 1176.1 | 1192 | 1178.8 | -13.20 | -1.11 | 805633 | 94.97 | 7107.45 | 1020 | 2026-08-18 15:59:43 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 65.4 | 68.1 | 65.4 | 65.85 | 66.65 | 0.80 | 1.21 | 59119 | 0.39 | 847 | 56 | 2026-08-18 15:54:25 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 794.45 | 795 | 772.2 | 792.05 | 780.6 | -11.45 | -1.45 | 697047 | 54.41 | 1246.8 | 433.2 | 2026-08-18 15:59:10 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 6.21 | 6.29 | 6.12 | 6.13 | 6.16 | 0.03 | 0.49 | 10633745 | 6.55 | 73.5 | 5.77 | 2026-08-18 15:59:44 |
| eClerx Services Ltd. | ECLERX | 1850.1 | 1854 | 1773.9 | 1848.9 | 1805.2 | -43.70 | -2.36 | 141785 | 25.60 | 4995 | 1221 | 2026-08-18 15:57:13 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 122 | 123.68 | 120.5 | 122.67 | 121.4 | -1.27 | -1.04 | 1545184 | 18.76 | 145.53 | 35 | 2026-08-18 15:58:31 |
| Eicher Motors Ltd. | EICHERMOT | 8040 | 8107 | 8016.5 | 8050 | 8018.5 | -31.50 | -0.39 | 262500 | 210.49 | 8230 | 2836 | 2026-08-18 15:55:32 |
| EIH Ltd. | EIHOTEL | 296 | 297.45 | 294.05 | 296 | 296.7 | 0.70 | 0.24 | 111718 | 3.31 | 502.2 | 150.35 | 2026-08-18 15:57:13 |
| Elecon Engineering Company Ltd. | ELECON | 440.5 | 444.75 | 431.65 | 438.25 | 433.95 | -4.30 | -0.98 | 309070 | 13.41 | 1409 | 317.4 | 2026-08-18 15:57:43 |
| Electronics Mart India Ltd. | EMIL | 191 | 195.4 | 190.25 | 192.42 | 191.35 | -1.07 | -0.56 | 2203251 | 42.16 | 262 | 61.6 | 2026-08-18 15:57:09 |
| Electrosteel Castings Ltd. | ELECTCAST | 71.6 | 72.35 | 71 | 71.95 | 71.25 | -0.70 | -0.97 | 570745 | 4.07 | 236.6 | 31.5 | 2026-08-18 15:56:32 |
| Elgi Equipments Ltd. | ELGIEQUIP | 622 | 628 | 612 | 624.2 | 614.2 | -10.00 | -1.60 | 609442 | 37.43 | 798.95 | 357.95 | 2026-08-18 15:59:08 |
| Emami Ltd. | EMAMILTD | 403.5 | 404.25 | 397.5 | 404.5 | 400.1 | -4.40 | -1.09 | 360203 | 14.41 | 860 | 340.55 | 2026-08-18 15:52:55 |
| Embassy Developments Ltd. | EMBDL | 62.5 | 64.2 | 62.5 | 63.11 | 63.04 | -0.07 | -0.11 | 1876178 | 11.83 | 164.36 | 39.46 | 2026-08-18 16:05:59 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1879 | 1889 | 1861.1 | 1873.9 | 1874.5 | 0.60 | 0.03 | 136782 | 25.64 | 2026-08-18 15:59:06 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 319.25 | 325 | 316.4 | 320.75 | 317.7 | -3.05 | -0.95 | 1134683 | 36.05 | 2026-08-18 15:58:46 | ||
| eMudhra Ltd. | EMUDHRA | 517.7 | 565 | 509 | 518.75 | 562.05 | 43.30 | 8.35 | 705436 | 39.65 | 1024 | 206.8 | 2026-08-18 15:58:24 |
| Endurance Technologies Ltd. | ENDURANCE | 2987.3 | 3036.3 | 2969 | 2978.2 | 3018.3 | 40.10 | 1.35 | 130419 | 39.36 | 3079.9 | 1179 | 2026-08-18 15:55:26 |
| Engineers India Ltd. | ENGINERSIN | 239.25 | 249 | 239.25 | 240.18 | 244.78 | 4.60 | 1.92 | 2435107 | 59.61 | 303.9 | 62.4 | 2026-08-18 15:59:29 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1400 | 1433.4 | 1384 | 1401.6 | 1408.2 | 6.60 | 0.47 | 113687 | 16.01 | 2026-08-18 15:55:51 | ||
| Enviro Infra Engineers Ltd. | EIEL | 200.24 | 201.89 | 196.5 | 200.16 | 197.18 | -2.98 | -1.49 | 439150 | 8.66 | 2026-08-18 15:58:07 | ||
| Epigral Ltd. | EPIGRAL | 1097 | 1103.7 | 1075 | 1097.1 | 1079.6 | -17.50 | -1.60 | 38584 | 4.17 | 2406.75 | 807 | 2026-08-18 15:58:19 |
| EPL Ltd. | EPL | 242.95 | 246.53 | 242.6 | 242.99 | 245.15 | 2.16 | 0.89 | 823068 | 20.18 | 289.9 | 147 | 2026-08-18 15:59:55 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 74.5 | 76.4 | 74.26 | 74.92 | 76.12 | 1.20 | 1.60 | 3573116 | 27.20 | 116.5 | 42.85 | 2026-08-18 15:56:06 |
| Eris Lifesciences Ltd. | ERIS | 1348.9 | 1357 | 1335 | 1348.9 | 1350.1 | 1.20 | 0.09 | 125273 | 16.91 | 1910 | 551.3 | 2026-08-18 15:54:13 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 39.8 | 40.55 | 38.06 | 39.26 | 40.41 | 1.15 | 2.93 | 1072722 | 4.33 | 2026-08-18 15:59:19 | ||
| Escorts Kubota Ltd. | ESCORTS | 3149.3 | 3149.3 | 3052 | 3133.6 | 3062.1 | -71.50 | -2.28 | 51759 | 15.85 | 4420 | 1645 | 2026-08-18 15:55:28 |
| Eternal Ltd. | ETERNAL | 318 | 321.2 | 315.55 | 318 | 315.9 | -2.10 | -0.66 | 18387007 | 580.85 | 368.45 | 44.35 | 2026-08-18 15:59:57 |
| Ethos Ltd. | ETHOSLTD | 2956.5 | 3062.7 | 2850.1 | 2788.6 | 2892.2 | 103.60 | 3.72 | 961244 | 278.01 | 3524.95 | 844.55 | 2026-08-18 15:56:31 |
| Eveready Industries India Ltd. | EVEREADY | 354.7 | 354.9 | 351.5 | 352.9 | 354.3 | 1.40 | 0.40 | 28010 | 0.99 | 505 | 259.65 | 2026-08-18 15:55:24 |
| Exide Industries Ltd. | EXIDEIND | 474 | 477.6 | 463.75 | 475.7 | 465.25 | -10.45 | -2.20 | 1543959 | 71.83 | 620.35 | 152.7 | 2026-08-18 15:59:56 |
| FDC Ltd. | FDC | 354.3 | 355.75 | 350.9 | 354.3 | 351.55 | -2.75 | -0.78 | 67249 | 2.36 | 658.85 | 245.25 | 2026-08-18 15:58:41 |
| Fiem Industries Ltd. | FIEMIND | 2281.7 | 2293.9 | 2214.1 | 2281.7 | 2219.1 | -62.60 | -2.74 | 131958 | 29.28 | 2674.8 | 1075.3 | 2026-08-18 15:59:46 |
| Fine Organic Industries Ltd. | FINEORG | 5147 | 5172 | 5070.2 | 5110.4 | 5093.1 | -17.30 | -0.34 | 19759 | 10.06 | 7328.75 | 3407 | 2026-08-18 15:54:13 |
| Fineotex Chemical Ltd. | FCL | 43.36 | 44.6 | 42.2 | 43.41 | 43.81 | 0.40 | 0.92 | 9734413 | 42.65 | 458.85 | 19.1 | 2026-08-18 15:58:33 |
| Finolex Cables Ltd. | FINCABLES | 1320.85 | 1339.3 | 1300.3 | 1320.85 | 1329.35 | 8.50 | 0.64 | 884780 | 117.62 | 1700 | 424.8 | 2026-08-18 15:56:59 |
| Finolex Industries Ltd. | FINPIPE | 159.9 | 160.3 | 157 | 159.36 | 158.34 | -1.02 | -0.64 | 461428 | 7.31 | 355.9 | 121.5 | 2026-08-18 15:59:42 |
| Firstsource Solutions Ltd. | FSL | 267.6 | 268.45 | 263.15 | 267.75 | 263.85 | -3.90 | -1.46 | 767189 | 20.24 | 422.3 | 96.25 | 2026-08-18 15:59:22 |
| Five-Star Business Finance Ltd. | FIVESTAR | 533.1 | 537.2 | 531.5 | 537.75 | 535.35 | -2.40 | -0.45 | 156612 | 8.38 | 943.75 | 338.15 | 2026-08-18 15:59:54 |
| Flair Writing Industries Ltd. | FLAIR | 252 | 253.4 | 248.7 | 255.1 | 252.05 | -3.05 | -1.20 | 181752 | 4.58 | 2026-08-18 15:59:30 | ||
| Fortis Healthcare Ltd. | FORTIS | 912.4 | 918.25 | 905.35 | 908.75 | 916.7 | 7.95 | 0.87 | 1108225 | 101.59 | 1104.3 | 245.5 | 2026-08-18 15:55:05 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 325.4 | 328.45 | 320.6 | 327.05 | 320.6 | -6.45 | -1.97 | 1681742 | 53.92 | 348 | 114.25 | 2026-08-18 15:59:19 |
| Fujiyama Power Systems Ltd. | UTLSOLAR | 468.8 | 475 | 450 | 464.4 | 468.3 | 3.90 | 0.84 | 702439 | 32.90 | 2026-08-18 15:59:51 | ||
| Fusion Finance Ltd. | FUSION | 195.38 | 196.01 | 188.13 | 195.58 | 189.87 | -5.71 | -2.92 | 834013 | 15.84 | 691 | 123.96 | 2026-08-18 15:59:54 |
| Gabriel India Ltd. | GABRIEL | 1440 | 1484.4 | 1432.6 | 1442.5 | 1467.6 | 25.10 | 1.74 | 203545 | 29.87 | 1600 | 129.45 | 2026-08-18 15:59:06 |
| GAIL (India) Ltd. | GAIL | 172.2 | 173.55 | 171.62 | 172.1 | 173.5 | 1.40 | 0.81 | 6079875 | 105.49 | 246.3 | 83 | 2026-08-18 15:59:25 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 2403 | 2459.9 | 2360.4 | 2403.7 | 2438.4 | 34.70 | 1.44 | 131965 | 32.18 | 3447.55 | 1510 | 2026-08-18 15:53:39 |
| Ganesh Housing Ltd. | GANESHHOU | 837.95 | 853.5 | 828.95 | 838 | 847 | 9.00 | 1.07 | 38087 | 3.23 | 1485 | 262.1 | 2026-08-18 15:50:11 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2600 | 2688 | 2592.9 | 2600.1 | 2677 | 76.90 | 2.96 | 1265997 | 338.91 | 3538.4 | 252.25 | 2026-08-18 15:59:55 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 7000 | 7138 | 6951 | 7030 | 7101 | 71.00 | 1.01 | 32049 | 22.76 | 7990 | 491.35 | 2026-08-18 15:59:55 |
| Gateway Distriparks Ltd. | GATEWAY | 55.22 | 55.22 | 54.4 | 55.15 | 54.51 | -0.64 | -1.16 | 867751 | 4.73 | 121.55 | 48.1 | 2026-08-18 15:59:41 |
| GE Vernova T&D India Ltd. | GVT&D | 4290 | 4306 | 4190 | 4290 | 4195 | -95.00 | -2.21 | 512550 | 215.01 | 5650 | 98.55 | 2026-08-18 15:58:58 |
| General Insurance Corporation of India | GICRE | 356.5 | 360.4 | 354.55 | 355.5 | 359.9 | 4.40 | 1.24 | 744475 | 26.79 | 525.5 | 117.4 | 2026-08-18 15:59:36 |
| GHCL Ltd. | GHCL | 432.55 | 443.95 | 430.4 | 432.4 | 439.55 | 7.15 | 1.65 | 136235 | 5.99 | 779 | 416.6 | 2026-08-18 15:57:32 |
| Gillette India Ltd. | GILLETTE | 7569.5 | 7583.5 | 7506 | 7569.5 | 7517.5 | -52.00 | -0.69 | 12673 | 9.53 | 11500 | 4135.25 | 2026-08-18 15:59:53 |
| Gland Pharma Ltd. | GLAND | 2904 | 2925 | 2850 | 2910.2 | 2858.6 | -51.60 | -1.77 | 488656 | 139.69 | 3039.8 | 861 | 2026-08-18 15:55:35 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2700 | 2919 | 2691.1 | 2702.9 | 2877.4 | 174.50 | 6.46 | 477841 | 137.49 | 3515.7 | 1227 | 2026-08-18 15:59:48 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2317.4 | 2332.9 | 2305 | 2329 | 2305 | -24.00 | -1.03 | 379551 | 87.49 | 2474 | 361.4 | 2026-08-18 15:53:54 |
| Global Health Ltd. | MEDANTA | 1415.7 | 1447 | 1410.9 | 1415.1 | 1442.7 | 27.60 | 1.95 | 309148 | 44.60 | 1513.9 | 390.55 | 2026-08-18 15:54:55 |
| Globus Spirits Ltd. | GLOBUSSPR | 882 | 914 | 881.75 | 881.75 | 899.5 | 17.75 | 2.01 | 374512 | 33.69 | 1369.75 | 661.3 | 2026-08-18 15:59:46 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1053 | 1059 | 1020 | 1056.55 | 1031.25 | -25.30 | -2.39 | 183397 | 18.91 | 2110 | 735 | 2026-08-18 15:59:10 |
| GMR Airports Ltd. | GMRAIRPORT | 102.02 | 102.56 | 101.05 | 101.31 | 101.39 | 0.08 | 0.08 | 6639327 | 67.32 | 115.64 | 33.35 | 2026-08-18 15:59:00 |
| Go Digit General Insurance Ltd. | GODIGIT | 254.8 | 256.9 | 254.05 | 254.85 | 255.75 | 0.90 | 0.35 | 58616 | 1.50 | 2026-08-18 15:56:30 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 344 | 349.6 | 340.35 | 344.05 | 346.85 | 2.80 | 0.81 | 178442 | 6.19 | 1453 | 237.05 | 2026-08-18 15:57:35 |
| Godawari Power And Ispat Ltd. | GPIL | 251.01 | 256 | 248.07 | 250.82 | 255.22 | 4.40 | 1.75 | 2695925 | 68.81 | 1223.95 | 145.75 | 2026-08-18 15:57:14 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2130 | 2141.7 | 2102.3 | 2131 | 2102.3 | -28.70 | -1.35 | 145007 | 30.48 | 11465 | 1047 | 2026-08-18 15:59:04 |
| Godrej Agrovet Ltd. | GODREJAGRO | 599 | 599 | 585.2 | 597 | 588.7 | -8.30 | -1.39 | 196758 | 11.58 | 876.7 | 390.85 | 2026-08-18 15:54:06 |
| Godrej Consumer Products Ltd. | GODREJCP | 935 | 936.4 | 920 | 928 | 931 | 3.00 | 0.32 | 1452987 | 135.27 | 1541.85 | 793.85 | 2026-08-18 15:59:21 |
| Godrej Industries Ltd. | GODREJIND | 1225 | 1245.1 | 1189.7 | 1223 | 1229.9 | 6.90 | 0.56 | 197223 | 24.26 | 1443 | 395 | 2026-08-18 15:55:47 |
| Godrej Properties Ltd. | GODREJPROP | 2045.1 | 2055.2 | 1990.1 | 2054 | 1997.4 | -56.60 | -2.76 | 687150 | 137.25 | 3402.7 | 1005 | 2026-08-18 15:58:08 |
| Gokaldas Exports Ltd. | GOKEX | 807.9 | 823.45 | 799.15 | 804.1 | 812.4 | 8.30 | 1.03 | 596734 | 48.48 | 1262.15 | 328 | 2026-08-18 15:58:12 |
| Gopal Snacks Ltd. | GOPAL | 272 | 276.5 | 270.75 | 270.75 | 274.15 | 3.40 | 1.26 | 182670 | 5.01 | 2026-08-18 15:53:57 | ||
| GR Infraprojects Ltd. | GRINFRA | 871.6 | 874.35 | 866.55 | 871.6 | 868.8 | -2.80 | -0.32 | 7702 | 0.67 | 1860 | 785 | 2026-08-18 15:52:09 |
| Granules India Ltd. | GRANULES | 863 | 868.5 | 848.45 | 861.55 | 851.2 | -10.35 | -1.20 | 407105 | 34.65 | 910 | 267.75 | 2026-08-18 15:58:28 |
| Graphite India Ltd. | GRAPHITE | 728 | 741.8 | 724.1 | 729.5 | 737.15 | 7.65 | 1.05 | 943780 | 69.57 | 802.4 | 251.7 | 2026-08-18 15:57:19 |
| Grasim Industries Ltd. | GRASIM | 3257 | 3297.7 | 3250.5 | 3250.5 | 3278.7 | 28.20 | 0.87 | 1498859 | 491.43 | 3411.1 | 1527.05 | 2026-08-18 15:57:58 |
| Gravita India Ltd. | GRAVITA | 1821.7 | 1834.4 | 1802 | 1821.7 | 1814.1 | -7.60 | -0.42 | 138790 | 25.18 | 2700 | 280.05 | 2026-08-18 15:58:25 |
| Greaves Cotton Ltd. | GREAVESCOT | 194.2 | 200.95 | 194.01 | 195.01 | 198.59 | 3.58 | 1.84 | 1164415 | 23.12 | 319.5 | 112.05 | 2026-08-18 15:58:11 |
| Greenpanel Industries Ltd. | GREENPANEL | 170.52 | 172.06 | 164.9 | 169.59 | 166.15 | -3.44 | -2.03 | 266864 | 4.43 | 465 | 163.01 | 2026-08-18 15:56:19 |
| Grindwell Norton Ltd. | GRINDWELL | 2159 | 2168.8 | 2094.5 | 2163.5 | 2101.3 | -62.20 | -2.87 | 24964 | 5.25 | 2960 | 1329 | 2026-08-18 15:51:44 |
| Gufic Biosciences Ltd. | GUFICBIO | 421.5 | 429.95 | 413.1 | 418.2 | 421.4 | 3.20 | 0.77 | 120133 | 5.06 | 504.25 | 177.65 | 2026-08-18 15:51:13 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 690 | 692.95 | 675.1 | 680.45 | 678.55 | -1.90 | -0.28 | 48455 | 3.29 | 988.55 | 409.15 | 2026-08-18 15:55:19 |
| Gujarat Ambuja Exports Ltd. | GAEL | 172 | 178.8 | 171.7 | 172.75 | 177.76 | 5.01 | 2.90 | 1908212 | 33.92 | 421.2 | 98.72 | 2026-08-18 15:59:05 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 4700 | 4775 | 4651 | 4707.5 | 4674.8 | -32.70 | -0.69 | 123083 | 57.54 | 4958.9 | 2476 | 2026-08-18 15:59:48 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 574.05 | 585.65 | 568.1 | 574 | 570.7 | -3.30 | -0.57 | 787437 | 44.94 | 771.9 | 122.7 | 2026-08-18 15:58:23 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 600.9 | 619 | 599 | 600.65 | 609.75 | 9.10 | 1.52 | 1477642 | 90.10 | 800 | 365 | 2026-08-18 15:58:49 |
| Gujarat Pipavav Port Ltd. | GPPL | 160.2 | 163.64 | 160 | 159.57 | 160.48 | 0.91 | 0.57 | 1891002 | 30.35 | 250.69 | 80.55 | 2026-08-18 15:59:52 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 159.4 | 161.11 | 159.4 | 159.87 | 160.43 | 0.56 | 0.35 | 667193 | 10.70 | 322.25 | 116 | 2026-08-18 15:59:53 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 1174.6 | 1184.3 | 1167.2 | 1174.6 | 1173.2 | -1.40 | -0.12 | 48680 | 5.71 | 1513.55 | 398.5 | 2026-08-18 15:50:03 |
| H.G. Infra Engineering Ltd. | HGINFRA | 514.5 | 517.3 | 505 | 514.5 | 507.7 | -6.80 | -1.32 | 71433 | 3.63 | 1879.9 | 429.5 | 2026-08-18 15:59:42 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 425 | 427.4 | 416.3 | 426.8 | 419.95 | -6.85 | -1.60 | 1179012 | 49.51 | 1136 | 330.2 | 2026-08-18 15:59:37 |
| Happy Forgings Ltd. | HAPPYFORGE | 2209.2 | 2296.7 | 2209.2 | 2198.1 | 2260.6 | 62.50 | 2.84 | 175740 | 39.73 | 2026-08-18 15:58:44 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.54 | 10.61 | 10.5 | 10.59 | 10.51 | -0.08 | -0.76 | 825113 | 0.87 | 27.95 | 8.76 | 2026-08-18 15:57:50 |
| Havells India Ltd. | HAVELLS | 1299 | 1311.8 | 1286.1 | 1299 | 1299.7 | 0.70 | 0.05 | 1021226 | 132.73 | 2106 | 1024.5 | 2026-08-18 15:58:26 |
| HBL Engineering Ltd. | HBLENGINE | 675 | 677.55 | 667.15 | 674.6 | 670.05 | -4.55 | -0.67 | 635709 | 42.60 | 1122 | 74.5 | 2026-08-18 15:59:49 |
| HCL Technologies Ltd. | HCLTECH | 1318 | 1320 | 1292.5 | 1325 | 1298 | -27.00 | -2.04 | 3056990 | 396.80 | 2012.2 | 882 | 2026-08-18 15:59:19 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2525.9 | 2536.9 | 2491.3 | 2523 | 2525 | 2.00 | 0.08 | 672054 | 169.69 | 5934.5 | 1589.5 | 2026-08-18 15:55:44 |
| HDFC Bank Ltd. | HDFCBANK | 726.3 | 729 | 723 | 729 | 723 | -6.00 | -0.82 | 17916507 | 1295.36 | 2037.7 | 722 | 2026-08-18 15:59:58 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 541.95 | 542.9 | 537.55 | 543 | 538.25 | -4.75 | -0.87 | 1271552 | 68.44 | 820.75 | 457.8 | 2026-08-18 15:58:42 |
| Healthcare Global Enterprises Ltd. | HCG | 717 | 721.9 | 707 | 712.35 | 713.65 | 1.30 | 0.18 | 101694 | 7.26 | 804.65 | 250 | 2026-08-18 15:59:08 |
| HEG Ltd. | HEG | 697.5 | 749 | 696 | 698.3 | 739.25 | 40.95 | 5.86 | 5430733 | 401.47 | 2743 | 331.25 | 2026-08-18 15:59:27 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 161 | 161.79 | 159.81 | 160.22 | 160.06 | -0.16 | -0.10 | 82281 | 1.32 | 258 | 136.1 | 2026-08-18 15:54:31 |
| Hemisphere Properties India Ltd. | HEMIPROP | 134 | 134.5 | 132 | 134.27 | 132.33 | -1.94 | -1.44 | 235829 | 3.12 | 264.95 | 79.9 | 2026-08-18 15:57:52 |
| Heritage Foods Ltd. | HERITGFOOD | 364.3 | 366.4 | 356.25 | 363.65 | 359.6 | -4.05 | -1.11 | 164947 | 5.93 | 727.35 | 135.15 | 2026-08-18 15:58:18 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5745 | 5778 | 5694.5 | 5745 | 5745.5 | 0.50 | 0.01 | 485939 | 279.20 | 6388.5 | 2246 | 2026-08-18 15:56:46 |
| Hexaware Technologies Ltd. | HEXT | 562 | 568.75 | 550.2 | 561 | 552.75 | -8.25 | -1.47 | 84816 | 4.69 | 2026-08-18 15:55:15 | ||
| HFCL Ltd. | HFCL | 218.01 | 230.47 | 218.01 | 219.5 | 230.03 | 10.53 | 4.80 | 35739264 | 822.11 | 230.95 | 55.75 | 2026-08-18 15:59:53 |
| Hikal Ltd. | HIKAL | 213 | 217.5 | 212.12 | 212.81 | 217.18 | 4.37 | 2.05 | 138405 | 3.01 | 464.75 | 146.25 | 2026-08-18 15:57:20 |
| Himadri Speciality Chemical Ltd. | HSCL | 786.95 | 789.8 | 768.5 | 787.4 | 781.8 | -5.60 | -0.71 | 3303592 | 258.27 | 819.5 | 80.2 | 2026-08-18 15:59:43 |
| Hindalco Industries Ltd. | HINDALCO | 1048.95 | 1050.6 | 1038 | 1049.9 | 1041.6 | -8.30 | -0.79 | 2525385 | 263.04 | 1176 | 358.8 | 2026-08-18 15:59:31 |
| Hindustan Aeronautics Ltd. | HAL | 5067.4 | 5120 | 5039 | 5059 | 5099 | 40.00 | 0.79 | 1238546 | 631.53 | 5674.75 | 1771.25 | 2026-08-18 15:59:30 |
| Hindustan Construction Company Ltd. | HCC | 20.33 | 20.56 | 19.9 | 20.33 | 20.04 | -0.29 | -1.43 | 11759100 | 23.57 | 57.5 | 12 | 2026-08-18 16:05:59 |
| Hindustan Copper Ltd. | HINDCOPPER | 568.6 | 576.7 | 555.55 | 572.65 | 566.35 | -6.30 | -1.10 | 15501582 | 877.93 | 760.05 | 93.85 | 2026-08-18 16:05:59 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 155.99 | 159.5 | 154.84 | 154.89 | 156.49 | 1.60 | 1.03 | 613233 | 9.60 | 293.55 | 115.75 | 2026-08-18 15:56:38 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 368.9 | 373.75 | 365.95 | 371 | 366 | -5.00 | -1.35 | 5320731 | 194.74 | 594.8 | 200.05 | 2026-08-18 15:59:50 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2055 | 2060 | 2034.9 | 2055 | 2035 | -20.00 | -0.97 | 1234596 | 251.24 | 3035 | 2016 | 2026-08-18 15:59:29 |
| Hindustan Zinc Ltd. | HINDZINC | 569.1 | 569.1 | 558 | 567.5 | 558 | -9.50 | -1.67 | 2256802 | 125.93 | 807.7 | 262.65 | 2026-08-18 15:59:21 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 197.63 | 200.7 | 196.25 | 197.63 | 199.89 | 2.26 | 1.14 | 84276 | 1.68 | 657 | 170.5 | 2026-08-18 15:31:47 |
| Hitachi Energy India Ltd. | POWERINDIA | 35580 | 35580 | 35200 | 35450 | 35275 | -175.00 | -0.49 | 47426 | 167.30 | 38785 | 2840.1 | 2026-08-18 15:58:37 |
| HLE Glascoat Ltd. | HLEGLAS | 306.1 | 314.6 | 303.5 | 314.6 | 306.2 | -8.40 | -2.67 | 459971 | 14.08 | 815 | 217.83 | 2026-08-18 16:05:59 |
| HMA Agro Industries Ltd. | HMAAGRO | 22.9 | 24 | 21.93 | 22.95 | 22.02 | -0.93 | -4.05 | 9306605 | 20.49 | 839.9 | 20 | 2026-08-18 15:59:11 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1181 | 1184.2 | 1170 | 1179.9 | 1177.1 | -2.80 | -0.24 | 280836 | 33.06 | 1519 | 652 | 2026-08-18 15:57:11 |
| Honasa Consumer Ltd. | HONASA | 480 | 485.7 | 470.05 | 481.65 | 474.6 | -7.05 | -1.46 | 1909931 | 90.65 | 2026-08-18 15:57:32 | ||
| Honeywell Automation India Ltd. | HONAUT | 36970 | 36970 | 36105 | 36400 | 36400 | 0.00 | 0.00 | 3269 | 11.90 | 59994 | 26220 | 2026-08-18 15:56:06 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 187.9 | 189.4 | 186.4 | 189.01 | 188.01 | -1.00 | -0.53 | 1134421 | 21.33 | 353.7 | 34.35 | 2026-08-18 15:58:59 |
| Hyundai Motor India Ltd. | HYUNDAI | 2179.1 | 2221.9 | 2179 | 2190 | 2186 | -4.00 | -0.18 | 474077 | 103.63 | 2026-08-18 15:57:29 | ||
| ICICI Bank Ltd. | ICICIBANK | 1410 | 1416.6 | 1406.3 | 1415.3 | 1412 | -3.30 | -0.23 | 8345198 | 1178.34 | 1500 | 796 | 2026-08-18 15:59:36 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1626.3 | 1637.5 | 1615.2 | 1626.3 | 1623.8 | -2.50 | -0.15 | 625804 | 101.62 | 2301.9 | 1049.05 | 2026-08-18 15:54:03 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 503.85 | 510.6 | 498.2 | 507 | 498.2 | -8.80 | -1.74 | 1584467 | 78.94 | 796.8 | 380.7 | 2026-08-18 15:58:33 |
| IDBI Bank Ltd. | IDBI | 82 | 82.54 | 81 | 82.18 | 81.11 | -1.07 | -1.30 | 1964380 | 15.93 | 118.38 | 38.65 | 2026-08-18 15:59:39 |
| Ideaforge Technology Ltd. | IDEAFORGE | 780 | 834.85 | 780 | 795.1 | 834.85 | 39.75 | 5.00 | 858864 | 71.70 | 1343.95 | 304.2 | 2026-08-18 15:58:32 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 85 | 85.47 | 84.6 | 85.05 | 84.76 | -0.29 | -0.34 | 8806133 | 74.64 | 100.7 | 43.05 | 2026-08-18 15:59:58 |
| IFB Industries Ltd. | IFBIND | 1389 | 1424 | 1371.2 | 1386 | 1416.4 | 30.40 | 2.19 | 75848 | 10.74 | 2359.9 | 698 | 2026-08-18 15:57:47 |
| IFCI Ltd. | IFCI | 78.97 | 81.8 | 78.36 | 78.93 | 81.36 | 2.43 | 3.08 | 49975029 | 406.60 | 95.8 | 9 | 2026-08-18 16:05:59 |
| IIFL Capital Services Ltd. | IIFLCAPS | 334.4 | 336.4 | 333.7 | 334.55 | 335.05 | 0.50 | 0.15 | 157511 | 5.28 | 448.95 | 48.2 | 2026-08-18 15:54:17 |
| IIFL Finance Ltd. | IIFL | 630 | 640.4 | 620 | 630.05 | 622.35 | -7.70 | -1.22 | 1373767 | 85.50 | 703.4 | 279.8 | 2026-08-18 15:56:08 |
| IKIO Technologies Ltd. | IKIO | 200.25 | 202.71 | 196.36 | 201.74 | 196.99 | -4.75 | -2.35 | 127812 | 2.52 | 477 | 103.53 | 2026-08-18 16:06:00 |
| Indegene Ltd. | INDGN | 556.3 | 569.5 | 556.3 | 561.75 | 567.7 | 5.95 | 1.06 | 161896 | 9.19 | 2026-08-18 15:59:51 | ||
| India Glycols Ltd. | INDIAGLYCO | 1070.9 | 1164.3 | 1070.9 | 1070.9 | 1139.2 | 68.30 | 6.38 | 2053627 | 233.95 | 2138 | 512.35 | 2026-08-18 15:59:21 |
| India Pesticides Ltd. | IPL | 140 | 141.52 | 138 | 141.05 | 138.19 | -2.86 | -2.03 | 129973 | 1.80 | 431.75 | 119.79 | 2026-08-18 15:58:16 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 674 | 674 | 661.2 | 674.75 | 669.05 | -5.70 | -0.84 | 80555 | 5.39 | 2026-08-18 15:58:35 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1767.2 | 1785.9 | 1737.4 | 1770 | 1753.1 | -16.90 | -0.95 | 104847 | 18.38 | 3335.55 | 1730 | 2026-08-18 15:59:48 |
| Indian Bank | INDIANB | 874 | 887 | 874 | 881.2 | 875 | -6.20 | -0.70 | 467243 | 40.88 | 1000.9 | 173 | 2026-08-18 15:58:51 |
| Indian Energy Exchange Ltd. | IEX | 124.6 | 125.49 | 123.75 | 125.3 | 124.4 | -0.90 | -0.72 | 1978111 | 24.61 | 244.4 | 114.6 | 2026-08-18 15:58:50 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1405.6 | 1423 | 1384 | 1398.7 | 1418.4 | 19.70 | 1.41 | 78872 | 11.19 | 1668 | 231 | 2026-08-18 15:59:22 |
| Indian Oil Corporation Ltd. | IOC | 138.12 | 139.2 | 137.75 | 138.61 | 137.8 | -0.81 | -0.58 | 8312830 | 114.55 | 196.8 | 65.2 | 2026-08-18 15:59:32 |
| Indian Overseas Bank | IOB | 33.7 | 33.76 | 33.16 | 33.66 | 33.27 | -0.39 | -1.16 | 2089649 | 6.95 | 83.75 | 16.8 | 2026-08-18 16:06:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 499.95 | 501 | 492 | 499.95 | 493.05 | -6.90 | -1.38 | 592203 | 29.20 | 1138.9 | 486.95 | 2026-08-18 15:59:19 |
| Indian Railway Finance Corporation Ltd. | IRFC | 86.76 | 87.56 | 86.05 | 87.05 | 86.11 | -0.94 | -1.08 | 5607787 | 48.29 | 229 | 20.8 | 2026-08-18 15:59:58 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 116.85 | 117.11 | 115.27 | 116.85 | 115.27 | -1.58 | -1.35 | 2772666 | 31.96 | 2026-08-18 15:59:45 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1161 | 1169.5 | 1134.3 | 1161 | 1150.8 | -10.20 | -0.88 | 121042 | 13.93 | 1731.95 | 708.05 | 2026-08-18 15:59:50 |
| Indo Count Industries Ltd. | ICIL | 388.7 | 462 | 387.05 | 388.7 | 437.7 | 49.00 | 12.61 | 25217573 | 1103.77 | 463.8 | 101.25 | 2026-08-18 15:57:38 |
| Indoco Remedies Ltd. | INDOCO | 218.74 | 223.48 | 217.41 | 218.74 | 221.16 | 2.42 | 1.11 | 55379 | 1.22 | 423.9 | 162.19 | 2026-08-18 15:57:42 |
| Indraprastha Gas Ltd. | IGL | 151 | 151.58 | 149.1 | 151 | 149.39 | -1.61 | -1.07 | 755290 | 11.28 | 570.35 | 141.74 | 2026-08-18 15:59:35 |
| Indus Towers Ltd. | INDUSTOWER | 378.8 | 379.8 | 371.5 | 380 | 372.4 | -7.60 | -2.00 | 4522943 | 168.43 | 481.5 | 135.15 | 2026-08-18 15:59:07 |
| IndusInd Bank Ltd. | INDUSINDBK | 1007 | 1019.5 | 1007 | 1010.6 | 1015 | 4.40 | 0.44 | 539358 | 54.74 | 1694.5 | 606 | 2026-08-18 15:58:57 |
| Info Edge (India) Ltd. | NAUKRI | 1345 | 1368.8 | 1331.1 | 1355.8 | 1354.9 | -0.90 | -0.07 | 1540395 | 208.71 | 9128.9 | 908.3 | 2026-08-18 15:59:40 |
| Infosys Ltd. | INFY | 1124.5 | 1131.9 | 1112.5 | 1139.9 | 1115 | -24.90 | -2.18 | 8851110 | 986.90 | 2006.45 | 982.4 | 2026-08-18 15:59:49 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4477.3 | 4725 | 4477.3 | 4477.2 | 4691 | 213.80 | 4.78 | 47469 | 22.27 | 5000 | 1681.7 | 2026-08-18 15:59:01 |
| Innova Captab Ltd. | INNOVACAP | 1030.1 | 1059.7 | 1030.1 | 1038.45 | 1043 | 4.55 | 0.44 | 27162 | 2.83 | 2026-08-18 15:53:52 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 182 | 182.19 | 177.41 | 181.54 | 179.66 | -1.88 | -1.04 | 1588891 | 28.55 | 279 | 38.4 | 2026-08-18 15:57:35 |
| Inox India Ltd. | INOXINDIA | 1949.9 | 1978 | 1920 | 1950.8 | 1958.1 | 7.30 | 0.37 | 139702 | 27.36 | 2026-08-18 15:59:50 | ||
| Inox Wind Ltd. | INOXWIND | 78 | 78.19 | 74.69 | 78.13 | 74.95 | -3.18 | -4.07 | 18198825 | 136.40 | 663 | 72.7 | 2026-08-18 15:59:23 |
| Intellect Design Arena Ltd. | INTELLECT | 695.45 | 702.6 | 685.65 | 695.45 | 695.95 | 0.50 | 0.07 | 334407 | 23.27 | 1255 | 388.65 | 2026-08-18 15:59:54 |
| Interglobe Aviation Ltd. | INDIGO | 5220 | 5238 | 5138 | 5275.5 | 5220 | -55.50 | -1.05 | 554778 | 289.59 | 6232.5 | 1676 | 2026-08-18 15:57:02 |
| International Gemological Institute Ltd. | IGIL | 353.05 | 355.1 | 346.5 | 355.15 | 349.7 | -5.45 | -1.53 | 608062 | 21.26 | 2026-08-18 15:59:05 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1830.2 | 1875 | 1823 | 1830.2 | 1861.6 | 31.40 | 1.72 | 129336 | 24.08 | 2026-08-18 15:54:31 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 161.28 | 162.25 | 157.8 | 161.28 | 159.19 | -2.09 | -1.30 | 1213444 | 19.32 | 537.7 | 57.5 | 2026-08-18 15:58:19 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 374 | 378.7 | 369 | 374.45 | 370.3 | -4.15 | -1.11 | 218689 | 8.10 | 768.4 | 167.165 | 2026-08-18 15:59:35 |
| Ipca Laboratories Ltd. | IPCALAB | 1877.1 | 1919 | 1862.3 | 1884.6 | 1882.1 | -2.50 | -0.13 | 804532 | 151.42 | 1945.1 | 669.8 | 2026-08-18 15:58:05 |
| IRB Infrastructure Developers Ltd. | IRB | 19.16 | 19.17 | 19.02 | 19.17 | 19.03 | -0.14 | -0.73 | 6032637 | 11.48 | 78.15 | 19.02 | 2026-08-18 15:59:53 |
| Ircon International Ltd. | IRCON | 124.2 | 124.7 | 123.1 | 124.57 | 123.62 | -0.95 | -0.76 | 946997 | 11.71 | 351.6 | 38.6 | 2026-08-18 15:59:33 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 746.05 | 794.7 | 740.5 | 746.85 | 782.2 | 35.35 | 4.73 | 134385 | 10.51 | 1675.55 | 417.85 | 2026-08-18 15:59:14 |
| ITC Hotels Ltd. | ITCHOTELS | 166 | 166.15 | 164 | 166.36 | 164.43 | -1.93 | -1.16 | 817909 | 13.45 | 2026-08-18 15:59:14 | ||
| ITC Ltd. | ITC | 273.05 | 273.65 | 269.15 | 273.05 | 270 | -3.05 | -1.12 | 14561572 | 393.16 | 528.5 | 269.15 | 2026-08-18 15:59:46 |
| ITI Ltd. | ITI | 276.1 | 282 | 274.25 | 277.25 | 280.35 | 3.10 | 1.12 | 233923 | 6.56 | 592.7 | 86.55 | 2026-08-18 15:58:37 |
| J Kumar Infraprojects Ltd. | JKIL | 509 | 514.9 | 500.1 | 509.65 | 502.9 | -6.75 | -1.32 | 82171 | 4.13 | 936.8 | 216.5 | 2026-08-18 15:51:07 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 69.5 | 70.79 | 66.47 | 69.96 | 67.82 | -2.14 | -3.06 | 1512483 | 10.26 | 1314 | 35.8 | 2026-08-18 15:59:49 |
| Jai Corp Ltd. | JAICORPLTD | 101.4 | 101.79 | 99.8 | 101.2 | 100.08 | -1.12 | -1.11 | 246778 | 2.47 | 438.3 | 81.49 | 2026-08-18 15:58:34 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 27.66 | 27.82 | 27.41 | 27.73 | 27.53 | -0.20 | -0.72 | 1122421 | 3.09 | 84.19 | 26.11 | 2026-08-18 15:53:38 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.3 | 17.4 | 17.27 | 17.39 | 17.32 | -0.07 | -0.40 | 17435781 | 30.20 | 27.7 | 5.15 | 2026-08-18 15:58:56 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 123 | 124.3 | 122 | 123.33 | 122.58 | -0.75 | -0.61 | 965973 | 11.84 | 152.6 | 68.57 | 2026-08-18 15:58:11 |
| Jana Small Finance Bank Ltd. | JSFB | 548.55 | 579 | 542 | 548.85 | 575 | 26.15 | 4.76 | 899345 | 51.71 | 2026-08-18 15:54:06 | ||
| JBM Auto Ltd. | JBMA | 621.45 | 626.55 | 617 | 621.35 | 619.85 | -1.50 | -0.24 | 138248 | 8.57 | 2428.35 | 361 | 2026-08-18 15:59:49 |
| Jindal Saw Ltd. | JINDALSAW | 270.65 | 270.9 | 266 | 270.4 | 268.65 | -1.75 | -0.65 | 546329 | 14.68 | 759.9 | 77.45 | 2026-08-18 15:58:47 |
| Jindal Stainless Ltd. | JSL | 744 | 756 | 728.2 | 744 | 732.4 | -11.60 | -1.56 | 658364 | 48.22 | 884 | 115.9 | 2026-08-18 15:59:54 |
| Jindal Steel Ltd. | JINDALSTEL | 1119 | 1119.7 | 1100 | 1116.1 | 1101.5 | -14.60 | -1.31 | 561974 | 61.90 | 1306.2 | 377 | 2026-08-18 15:58:12 |
| Jindal Worldwide Ltd. | JINDWORLD | 35.98 | 36.74 | 35.51 | 35.63 | 36.19 | 0.56 | 1.57 | 3082346 | 11.16 | 476.7 | 17.85 | 2026-08-18 15:58:20 |
| JIO Financial Services Ltd. | JIOFIN | 248.9 | 248.9 | 245.8 | 249.75 | 245.8 | -3.95 | -1.58 | 9238709 | 227.09 | 2026-08-18 15:59:58 | ||
| JK Cement Ltd. | JKCEMENT | 5338 | 5399 | 5322 | 5340 | 5375.5 | 35.50 | 0.66 | 21124 | 11.36 | 7565.5 | 2425.25 | 2026-08-18 15:57:33 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 557 | 561.9 | 553 | 557.25 | 556 | -1.25 | -0.22 | 130440 | 7.25 | 1021.2 | 451.5 | 2026-08-18 15:58:52 |
| JK Paper Ltd. | JKPAPER | 381.4 | 394.9 | 375 | 380.75 | 385.45 | 4.70 | 1.23 | 560909 | 21.62 | 638.75 | 275.75 | 2026-08-18 15:56:11 |
| JK Tyre & Industries Ltd. | JKTYRE | 381 | 384.45 | 381 | 382 | 383.15 | 1.15 | 0.30 | 262707 | 10.07 | 611.9 | 125.05 | 2026-08-18 15:58:26 |
| JM Financial Ltd. | JMFINANCIL | 127.08 | 128.21 | 124.72 | 127.91 | 125.4 | -2.51 | -1.96 | 1377973 | 17.28 | 199.8 | 57.85 | 2026-08-18 16:06:00 |
| JSW Dulux Ltd. | JSWDULUX | 3156.4 | 3165 | 3088 | 3139.8 | 3110.4 | -29.40 | -0.94 | 10435 | 3.25 | 4649 | 1885 | 2026-08-18 15:59:36 |
| JSW Energy Ltd. | JSWENERGY | 554 | 556.6 | 547.7 | 555.5 | 548.1 | -7.40 | -1.33 | 1195546 | 65.53 | 804.9 | 204.65 | 2026-08-18 15:58:59 |
| JSW Holdings Ltd. | JSWHL | 11800 | 11918 | 11445 | 11798 | 11489 | -309.00 | -2.62 | 2559 | 2.94 | 27740 | 3461.25 | 2026-08-18 15:54:19 |
| JSW Infrastructure Ltd. | JSWINFRA | 334.45 | 336.9 | 327.5 | 335.4 | 328.65 | -6.75 | -2.01 | 1863660 | 61.25 | 2026-08-18 15:59:38 | ||
| JSW Steel Ltd. | JSWSTEEL | 1275 | 1285.8 | 1265 | 1277.8 | 1267.6 | -10.20 | -0.80 | 719017 | 91.14 | 1335 | 614.2 | 2026-08-18 15:56:50 |
| JTEKT India Ltd. | JTEKTINDIA | 130.1 | 133.3 | 129.4 | 130.18 | 130.04 | -0.14 | -0.11 | 133707 | 1.74 | 225.7 | 83.75 | 2026-08-18 16:06:00 |
| JTL Industries Ltd | JTLIND | 75.5 | 76.03 | 74.52 | 75.33 | 74.8 | -0.53 | -0.70 | 858810 | 6.42 | 436.9 | 40.25 | 2026-08-18 15:58:11 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 509.85 | 510.6 | 496.4 | 511.5 | 500.55 | -10.95 | -2.14 | 2285057 | 114.38 | 796.75 | 408.6 | 2026-08-18 15:50:30 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 733.7 | 737.85 | 722.75 | 732.8 | 726.7 | -6.10 | -0.83 | 135283 | 9.83 | 885 | 350.45 | 2026-08-18 15:58:36 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 863.95 | 873.9 | 860 | 866.95 | 866 | -0.95 | -0.11 | 174172 | 15.08 | 1309.9 | 268.9 | 2026-08-18 15:55:57 |
| Juniper Hotels Ltd. | JUNIPER | 196.4 | 198.5 | 192.62 | 192.09 | 197.29 | 5.20 | 2.71 | 185085 | 3.65 | 2026-08-18 15:59:19 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 314 | 320.55 | 310.15 | 315.15 | 318.2 | 3.05 | 0.97 | 229946 | 7.32 | 2026-08-18 15:52:47 | ||
| Jupiter Wagons Ltd. | JWL | 250.2 | 253.6 | 250 | 252.65 | 250.7 | -1.95 | -0.77 | 295272 | 7.40 | 748.1 | 57.05 | 2026-08-18 15:59:05 |
| Just Dial Ltd. | JUSTDIAL | 680.3 | 683.35 | 658 | 680.3 | 661.3 | -19.00 | -2.79 | 174469 | 11.54 | 1395 | 480.5 | 2026-08-18 15:58:35 |
| Jyothy Labs Ltd. | JYOTHYLAB | 214.25 | 216.9 | 206.54 | 213.93 | 210.68 | -3.25 | -1.52 | 1642025 | 34.59 | 595.85 | 174.55 | 2026-08-18 15:59:19 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 870 | 947.9 | 860.05 | 857.95 | 929.2 | 71.25 | 8.30 | 5438972 | 505.39 | 2026-08-18 15:59:51 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1135.6 | 1140 | 1118.3 | 1135.6 | 1123.5 | -12.10 | -1.07 | 110490 | 12.41 | 1389 | 479.45 | 2026-08-18 15:58:40 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1243.9 | 1249.3 | 1219 | 1251.6 | 1225.8 | -25.80 | -2.06 | 120873 | 14.82 | 1578.7 | 758.7 | 2026-08-18 15:56:44 |
| Kalpataru Projects International Ltd. | KPIL | 1404 | 1413.4 | 1392.1 | 1404.2 | 1403.5 | -0.70 | -0.05 | 132037 | 18.53 | 1479.6 | 356 | 2026-08-18 15:58:00 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 610 | 612.4 | 601.2 | 610 | 601.6 | -8.40 | -1.38 | 6089064 | 366.32 | 795.4 | 69 | 2026-08-18 15:59:20 |
| Kalyani Steels Ltd. | KSL | 829.8 | 842.95 | 818.85 | 829.8 | 821.35 | -8.45 | -1.02 | 25115 | 2.06 | 1277 | 281 | 2026-08-18 15:58:18 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 205.8 | 207.63 | 200.11 | 205.8 | 201.05 | -4.75 | -2.31 | 177961 | 3.58 | 355 | 157.91 | 2026-08-18 15:58:54 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 333.5 | 336.15 | 330.95 | 334 | 333.9 | -0.10 | -0.03 | 1036685 | 34.61 | 351.8 | 61.5 | 2026-08-18 15:56:27 |
| Kaveri Seed Company Ltd. | KSCL | 758.7 | 779 | 755.8 | 772.3 | 772.75 | 0.45 | 0.06 | 251401 | 19.43 | 1602 | 415 | 2026-08-18 15:58:40 |
| Kaynes Technology India Ltd. | KAYNES | 3664.8 | 3714.2 | 3640 | 3651 | 3644.1 | -6.90 | -0.19 | 514083 | 187.34 | 7822 | 666.8 | 2026-08-18 15:59:46 |
| KEC International Ltd. | KEC | 436.35 | 438 | 427 | 436.35 | 428.6 | -7.75 | -1.78 | 1404817 | 60.21 | 1313.25 | 386.5 | 2026-08-18 15:59:21 |
| KEI Industries Ltd. | KEI | 5881.7 | 5899 | 5722.7 | 5873 | 5790 | -83.00 | -1.41 | 311725 | 180.49 | 5899 | 1337 | 2026-08-18 15:57:46 |
| Kesoram Industries Ltd. | KESORAMIND | 0 | 11.95 | 11.95 | 11.72 | 11.95 | 0.23 | 1.96 | 190942 | 0.23 | 235.98 | 2.84 | 2026-08-18 15:15:42 |
| KFin Technologies Ltd. | KFINTECH | 976.55 | 979 | 946 | 973 | 957.6 | -15.40 | -1.58 | 1298792 | 124.37 | 1641.35 | 272 | 2026-08-18 15:59:10 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1942.9 | 1951 | 1900.7 | 1942.9 | 1910 | -32.90 | -1.69 | 34824 | 6.65 | 2684 | 286.1 | 2026-08-18 15:55:46 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 2101.5 | 2130 | 2076.5 | 2101.6 | 2125.7 | 24.10 | 1.15 | 200593 | 42.64 | 2720 | 156.3 | 2026-08-18 15:56:24 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 768.8 | 776.9 | 745.7 | 767.15 | 760.2 | -6.95 | -0.91 | 186912 | 14.21 | 2197.1 | 541.05 | 2026-08-18 15:56:30 |
| KNR Constructions Ltd. | KNRCON | 134 | 135.22 | 129.8 | 134.6 | 130.36 | -4.24 | -3.15 | 691247 | 9.01 | 415.4 | 108.65 | 2026-08-18 15:59:14 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 471.65 | 478.8 | 466.25 | 471.65 | 473.95 | 2.30 | 0.49 | 89987 | 4.26 | 585 | 231 | 2026-08-18 15:59:06 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 391 | 392.9 | 387.65 | 392.7 | 387.65 | -5.05 | -1.29 | 5653147 | 219.14 | 2301.9 | 345.5 | 2026-08-18 15:59:37 |
| KPI Green Energy Ltd. | KPIGREEN | 302.5 | 316.3 | 302.45 | 303.1 | 308.9 | 5.80 | 1.91 | 2232623 | 68.97 | 2417.75 | 301.2 | 2026-08-18 15:59:35 |
| KPIT Technologies Ltd. | KPITTECH | 609 | 609.05 | 596 | 609 | 596.65 | -12.35 | -2.03 | 1619307 | 96.62 | 1928.7 | 521.05 | 2026-08-18 15:58:26 |
| KRBL Ltd. | KRBL | 394.65 | 403.8 | 390.5 | 395.7 | 393.6 | -2.10 | -0.53 | 715530 | 28.16 | 495 | 241.25 | 2026-08-18 15:59:39 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 800 | 808.9 | 800 | 800.4 | 805.5 | 5.10 | 0.64 | 217609 | 17.53 | 2866.15 | 474.05 | 2026-08-18 15:58:54 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 560 | 563 | 537.1 | 558.45 | 540.2 | -18.25 | -3.27 | 85637 | 4.63 | 1044 | 353.1 | 2026-08-18 15:59:27 |
| KSB Ltd. | KSB | 797.05 | 801.45 | 789.65 | 795.25 | 794.5 | -0.75 | -0.09 | 38365 | 3.05 | 5300 | 582.25 | 2026-08-18 15:58:07 |
| L&T Finance Ltd. | LTF | 314 | 325.8 | 307.55 | 315 | 325.1 | 10.10 | 3.21 | 10165537 | 330.48 | 338.6 | 72 | 2026-08-18 15:59:48 |
| L&T Technology Services Ltd. | LTTS | 3525.2 | 3562 | 3495 | 3528.5 | 3509.9 | -18.60 | -0.53 | 47263 | 16.59 | 6000 | 3010 | 2026-08-18 15:58:52 |
| La Opala RG Ltd. | LAOPALA | 191 | 192.42 | 188.6 | 191.22 | 189.31 | -1.91 | -1.00 | 213293 | 4.04 | 479.75 | 162.1 | 2026-08-18 15:55:43 |
| Landmark Cars Ltd. | LANDMARK | 513.4 | 519.65 | 504.25 | 511 | 513.3 | 2.30 | 0.45 | 118817 | 6.10 | 905 | 329.8 | 2026-08-18 15:57:16 |
| Larsen & Toubro Ltd. | LT | 4068 | 4085 | 4050 | 4086.7 | 4064.3 | -22.40 | -0.55 | 1355575 | 550.95 | 4440 | 1797.4 | 2026-08-18 15:59:50 |
| Latent View Analytics Ltd. | LATENTVIEW | 287.2 | 289.95 | 280.4 | 285.5 | 281.6 | -3.90 | -1.37 | 510178 | 14.37 | 575 | 248 | 2026-08-18 15:59:14 |
| Laurus Labs Ltd. | LAURUSLABS | 1810 | 1824.6 | 1802.1 | 1809.7 | 1814 | 4.30 | 0.24 | 1291914 | 234.35 | 1870.8 | 278.85 | 2026-08-18 15:58:30 |
| Laxmi Organic Industries Ltd. | LXCHEM | 179.05 | 181.09 | 173.31 | 179.66 | 174.19 | -5.47 | -3.04 | 746694 | 13.01 | 395.8 | 107.6 | 2026-08-18 15:58:59 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 508.95 | 521.95 | 503.3 | 503 | 519.15 | 16.15 | 3.21 | 412429 | 21.41 | 2026-08-18 15:57:07 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 109.2 | 110.13 | 107.88 | 109.55 | 109.02 | -0.53 | -0.48 | 3034796 | 33.09 | 180.68 | 66.4 | 2026-08-18 15:57:31 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1602 | 1623.9 | 1600 | 1602.8 | 1603.1 | 0.30 | 0.02 | 14844 | 2.38 | 2048 | 606.85 | 2026-08-18 15:55:34 |
| LIC Housing Finance Ltd. | LICHSGFIN | 500 | 501.8 | 495.9 | 498.25 | 498.8 | 0.55 | 0.11 | 1854138 | 92.48 | 826.75 | 315.1 | 2026-08-18 15:59:46 |
| Life Insurance Corporation of India | LICI | 410.1 | 413.95 | 407 | 410 | 410 | 0.00 | 0.00 | 5374472 | 220.35 | 1222 | 385.9 | 2026-08-18 15:59:56 |
| Linde India Ltd. | LINDEINDIA | 6720 | 6870.5 | 6701.5 | 6732 | 6725.5 | -6.50 | -0.10 | 33874 | 22.78 | 9935.05 | 2933 | 2026-08-18 15:51:33 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 91.77 | 94.5 | 91.6 | 91.21 | 93.66 | 2.45 | 2.69 | 10766214 | 100.84 | 99.75 | 12.3 | 2026-08-18 15:59:10 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 75.6 | 80.9 | 75.6 | 75.65 | 79.03 | 3.38 | 4.47 | 6839394 | 54.05 | 2026-08-18 15:58:37 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1938.2 | 1943.9 | 1909 | 1942 | 1938.6 | -3.40 | -0.18 | 347859 | 67.44 | 2125 | 492 | 2026-08-18 16:06:00 |
| Lodha Developers Ltd. | LODHA | 1254 | 1260 | 1211.1 | 1254 | 1211.1 | -42.90 | -3.42 | 1547121 | 187.37 | 1649.95 | 355.5 | 2026-08-18 15:57:58 |
| LT Foods Ltd. | LTFOODS | 416.2 | 429.4 | 416.2 | 417.15 | 426.3 | 9.15 | 2.19 | 512273 | 21.84 | 518.55 | 85 | 2026-08-18 15:57:30 |
| LTM Ltd. | LTM | 4630 | 4684 | 4562.2 | 4700 | 4562.2 | -137.80 | -2.93 | 258689 | 118.02 | 6767.95 | 3528 | 2026-08-18 15:59:29 |
| Lupin Ltd. | LUPIN | 2255 | 2255 | 2220.5 | 2259 | 2232 | -27.00 | -1.20 | 694324 | 154.97 | 2529.5 | 623 | 2026-08-18 15:56:49 |
| Lux Industries Ltd. | LUXIND | 1203.7 | 1234.9 | 1198.4 | 1209 | 1228.9 | 19.90 | 1.65 | 39889 | 4.90 | 2493 | 824.05 | 2026-08-18 15:59:10 |
| Mahanagar Gas Ltd. | MGL | 1106 | 1118.4 | 1100 | 1129.1 | 1111.4 | -17.70 | -1.57 | 277306 | 30.82 | 1988 | 771.4 | 2026-08-18 15:53:20 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13448 | 13688 | 13121 | 13449 | 13226 | -223.00 | -1.66 | 2959 | 3.91 | 18462 | 4044.6 | 2026-08-18 15:58:12 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 622 | 627.95 | 616.1 | 622 | 620.9 | -1.10 | -0.18 | 127306 | 7.90 | 1097 | 279.5 | 2026-08-18 15:52:18 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 390 | 391 | 382.25 | 388.9 | 386.2 | -2.70 | -0.69 | 1441684 | 55.68 | 415 | 176.1 | 2026-08-18 15:57:48 |
| Mahindra & Mahindra Ltd. | M&M | 3390.4 | 3435 | 3390.2 | 3390.4 | 3421.5 | 31.10 | 0.92 | 1371664 | 469.31 | 3839.9 | 1123.4 | 2026-08-18 15:59:35 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 391 | 391 | 381.1 | 386.65 | 384.15 | -2.50 | -0.65 | 92716 | 3.56 | 678.8 | 278.7 | 2026-08-18 15:59:42 |
| Mahindra Logistics Ltd. | MAHLOG | 402.5 | 406.35 | 397.3 | 404.95 | 404.55 | -0.40 | -0.10 | 98395 | 3.98 | 567 | 238.2 | 2026-08-18 15:57:48 |
| Maithan Alloys Ltd. | MAITHANALL | 977.5 | 992.9 | 974.15 | 980 | 987.65 | 7.65 | 0.78 | 26302 | 2.60 | 1359 | 766.55 | 2026-08-18 15:59:48 |
| Man InfraConstruction Ltd. | MANINFRA | 103.21 | 108.98 | 101.7 | 104.12 | 106.02 | 1.90 | 1.82 | 5583898 | 59.20 | 262.8 | 66.2 | 2026-08-18 15:58:32 |
| Manappuram Finance Ltd. | MANAPPURAM | 348.25 | 351.95 | 342.75 | 348.6 | 346.6 | -2.00 | -0.57 | 2534288 | 87.84 | 381.55 | 90.5 | 2026-08-18 15:57:41 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 177 | 189 | 176.2 | 177.15 | 177.44 | 0.29 | 0.16 | 48280540 | 856.69 | 289.25 | 49.25 | 2026-08-18 16:05:59 |
| Mankind Pharma Ltd. | MANKIND | 2370 | 2395 | 2363.3 | 2380.9 | 2380 | -0.90 | -0.04 | 366118 | 87.14 | 3054.8 | 1242 | 2026-08-18 15:58:17 |
| Manorama Industries Ltd. | MANORAMA | 1953 | 1968 | 1885 | 1943.4 | 1901 | -42.40 | -2.18 | 1522653 | 289.46 | 2384.95 | 365.9 | 2026-08-18 15:56:38 |
| Marico Ltd. | MARICO | 851.2 | 855.6 | 841.55 | 852.05 | 841.55 | -10.50 | -1.23 | 537548 | 45.24 | 889.1 | 462.7 | 2026-08-18 15:59:40 |
| Marksans Pharma Ltd. | MARKSANS | 331.8 | 336.35 | 325.2 | 331.45 | 326.5 | -4.95 | -1.49 | 3307672 | 108.00 | 358.7 | 45.4 | 2026-08-18 15:59:19 |
| Maruti Suzuki India Ltd. | MARUTI | 13762 | 13890 | 13691 | 13760 | 13691 | -69.00 | -0.50 | 267433 | 366.14 | 17370 | 8076.05 | 2026-08-18 15:59:40 |
| MAS Financial Services Ltd. | MASFIN | 305.4 | 306.75 | 302.2 | 305.3 | 302.95 | -2.35 | -0.77 | 139122 | 4.21 | 1060 | 220.06 | 2026-08-18 15:53:28 |
| Mastek Ltd. | MASTEK | 1811 | 1811 | 1702 | 1811.8 | 1717.5 | -94.30 | -5.20 | 103567 | 17.79 | 3375 | 1334.2 | 2026-08-18 15:57:43 |
| Max Estates Ltd. | MAXESTATES | 472.8 | 501.45 | 468.2 | 474.35 | 477.85 | 3.50 | 0.74 | 324306 | 15.50 | 2026-08-18 15:54:36 | ||
| Max Financial Services Ltd. | MFSL | 1570 | 1587.9 | 1547 | 1571.7 | 1584.5 | 12.80 | 0.81 | 1054795 | 167.13 | 1892.5 | 599.1 | 2026-08-18 15:53:26 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1000.7 | 1017 | 982.1 | 1003.7 | 1014.4 | 10.70 | 1.07 | 2219107 | 225.11 | 1314.3 | 354.1 | 2026-08-18 15:58:34 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2569.7 | 2618.2 | 2556.1 | 2569.7 | 2587 | 17.30 | 0.67 | 1229574 | 318.09 | 5860 | 278.55 | 2026-08-18 15:59:33 |
| Medplus Health Services Ltd. | MEDPLUS | 657.05 | 670 | 653.1 | 656.5 | 664.85 | 8.35 | 1.27 | 199554 | 13.27 | 1045.3 | 548.25 | 2026-08-18 15:58:15 |
| Meesho Ltd. | MEESHO | 192.01 | 193.82 | 190.61 | 193.82 | 192.95 | -0.87 | -0.45 | 5326690 | 102.78 | 2026-08-18 15:58:28 | ||
| Metro Brands Ltd. | METROBRAND | 942 | 949.1 | 927 | 942.8 | 928.6 | -14.20 | -1.51 | 44445 | 4.13 | 1430 | 736.05 | 2026-08-18 15:54:28 |
| Metropolis Healthcare Ltd. | METROPOLIS | 553 | 555.75 | 545.2 | 550.75 | 551.95 | 1.20 | 0.22 | 118593 | 6.55 | 2318.3 | 412.25 | 2026-08-18 15:56:39 |
| Minda Corporation Ltd. | MINDACORP | 729.5 | 765.35 | 727.8 | 725.15 | 745.25 | 20.10 | 2.77 | 1637223 | 122.01 | 769 | 185 | 2026-08-18 16:05:59 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 429 | 439 | 429 | 428.6 | 437.5 | 8.90 | 2.08 | 1545191 | 67.60 | 547.5 | 169.4 | 2026-08-18 15:59:21 |
| MMTC Ltd. | MMTC | 63.45 | 64.12 | 62.9 | 63.81 | 63.54 | -0.27 | -0.42 | 1193339 | 7.58 | 131.8 | 26.3 | 2026-08-18 15:58:19 |
| MOIL Ltd. | MOIL | 271.2 | 271.8 | 255.6 | 272.8 | 257.25 | -15.55 | -5.70 | 2820394 | 72.55 | 588 | 140.75 | 2026-08-18 15:59:50 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.25 | 40.7 | 40.2 | 40.33 | 40.32 | -0.01 | -0.02 | 5783732 | 23.32 | 80 | 35.7 | 2026-08-18 15:59:19 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 951 | 961.35 | 933.1 | 955 | 938 | -17.00 | -1.78 | 1041748 | 97.72 | 2678.1 | 507.55 | 2026-08-18 15:59:58 |
| Mphasis Ltd. | MPHASIS | 2504.4 | 2504.4 | 2432 | 2510 | 2432 | -78.00 | -3.11 | 504720 | 122.75 | 3237.95 | 1660.05 | 2026-08-18 15:59:49 |
| MRF Ltd. | MRF | 133015 | 133900 | 132650 | 133015 | 133505 | 490.00 | 0.37 | 2637 | 35.21 | 163600 | 78689.95 | 2026-08-18 15:50:31 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 255.79 | 263.96 | 251.5 | 255.3 | 260.92 | 5.62 | 2.20 | 2984335 | 77.87 | 2200 | 165 | 2026-08-18 15:58:51 |
| MSTC Ltd. | MSTCLTD | 658.15 | 709 | 655 | 653.2 | 701.55 | 48.35 | 7.40 | 1266456 | 88.85 | 1165 | 239 | 2026-08-18 15:59:59 |
| MTAR Technologies Ltd. | MTARTECH | 7051 | 7195 | 6930 | 7057 | 7132 | 75.00 | 1.06 | 116896 | 83.37 | 8714 | 1155.6 | 2026-08-18 15:59:34 |
| Multi Commodity Exchange Of India Ltd. | MCX | 2949.9 | 3058 | 2916 | 2933.1 | 3040 | 106.90 | 3.64 | 3187586 | 969.03 | 10516 | 1156 | 2026-08-18 16:05:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2890 | 2929.1 | 2875 | 2888.5 | 2894.1 | 5.60 | 0.19 | 499431 | 144.54 | 4149.5 | 911.25 | 2026-08-18 15:58:43 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 208.12 | 212.98 | 206.5 | 208.12 | 210.29 | 2.17 | 1.04 | 395203 | 8.31 | 2026-08-18 15:54:03 | ||
| Narayana Hrudayalaya Ltd. | NH | 1823.9 | 1834.9 | 1799.1 | 1828.5 | 1803 | -25.50 | -1.39 | 233127 | 42.03 | 2370.2 | 657.35 | 2026-08-18 15:58:18 |
| Natco Pharma Ltd. | NATCOPHARM | 890.6 | 901 | 890 | 889.8 | 898.35 | 8.55 | 0.96 | 281134 | 25.26 | 1639 | 502 | 2026-08-18 15:59:18 |
| National Aluminium Company Ltd. | NATIONALUM | 386.8 | 390.85 | 385.8 | 387.55 | 388 | 0.45 | 0.12 | 2824411 | 109.59 | 445.15 | 66.95 | 2026-08-18 15:58:09 |
| National Fertilizers Ltd. | NFL | 71.22 | 71.69 | 70.05 | 71.54 | 70.23 | -1.31 | -1.83 | 958299 | 6.73 | 169.95 | 46.3 | 2026-08-18 15:59:46 |
| Nava Ltd. | NAVA | 559.65 | 571 | 557 | 559.65 | 558.9 | -0.75 | -0.13 | 276543 | 15.46 | 1347.8 | 177.85 | 2026-08-18 15:55:19 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 8155 | 8300 | 8151 | 8151 | 8255 | 104.00 | 1.28 | 107257 | 88.54 | 8775.5 | 2875.95 | 2026-08-18 15:59:54 |
| Navneet Education Ltd. | NAVNETEDUL | 135 | 135 | 131.78 | 134.54 | 134.09 | -0.45 | -0.33 | 78549 | 1.05 | 179.09 | 88.45 | 2026-08-18 15:58:41 |
| Nazara Technologies Ltd. | NAZARA | 349.95 | 356.65 | 348.75 | 350.1 | 355.55 | 5.45 | 1.56 | 1287389 | 45.77 | 1453 | 215.7 | 2026-08-18 15:59:16 |
| NBCC (India) Ltd. | NBCC | 89.35 | 89.93 | 87.7 | 89.75 | 88 | -1.75 | -1.95 | 6718438 | 59.12 | 209.75 | 29.8 | 2026-08-18 15:59:54 |
| NCC Ltd. | NCC | 138.83 | 141 | 138.24 | 139.4 | 140.38 | 0.98 | 0.70 | 925504 | 12.99 | 364.5 | 63.25 | 2026-08-18 15:59:34 |
| Neogen Chemicals Ltd. | NEOGEN | 2251.1 | 2483.9 | 2241 | 2270.1 | 2328.5 | 58.40 | 2.57 | 1415053 | 329.50 | 2483.9 | 966.7 | 2026-08-18 15:59:43 |
| Nesco Ltd. | NESCO | 1041.4 | 1049.3 | 1030.6 | 1046.3 | 1034.7 | -11.60 | -1.11 | 20418 | 2.11 | 1638.9 | 505 | 2026-08-18 15:57:20 |
| Nestle India Ltd. | NESTLEIND | 1478 | 1479.8 | 1453 | 1470 | 1462.5 | -7.50 | -0.51 | 1815216 | 265.48 | 24745 | 1084.7 | 2026-08-18 15:59:37 |
| Netweb Technologies India Ltd. | NETWEB | 5110 | 5396.4 | 5092.8 | 5212.4 | 5354.5 | 142.10 | 2.73 | 2395703 | 1282.78 | 5396.4 | 742.7 | 2026-08-18 15:59:54 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 29 | 29 | 28.34 | 28.95 | 28.51 | -0.44 | -1.52 | 2751991 | 7.85 | 135.7 | 27.38 | 2026-08-18 15:59:54 |
| Neuland Laboratories Ltd. | NEULANDLAB | 23670 | 23881 | 23264 | 23661 | 23370 | -291.00 | -1.23 | 55362 | 129.38 | 23881 | 1072.6 | 2026-08-18 15:59:54 |
| Newgen Software Technologies Ltd. | NEWGEN | 533.1 | 534.5 | 526.4 | 534.85 | 528.45 | -6.40 | -1.20 | 290297 | 15.34 | 1798.9 | 299.95 | 2026-08-18 15:56:56 |
| NHPC Ltd. | NHPC | 76.59 | 76.99 | 76.2 | 76.6 | 76.73 | 0.13 | 0.17 | 5338983 | 40.97 | 118.4 | 33.35 | 2026-08-18 15:59:53 |
| NIIT Learning Systems Ltd. | NIITMTS | 240 | 241 | 234 | 239.01 | 235.53 | -3.48 | -1.46 | 108219 | 2.55 | 574 | 203.3 | 2026-08-18 15:55:25 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1199.9 | 1205 | 1161.3 | 1202.7 | 1170.6 | -32.10 | -2.67 | 1023188 | 119.77 | 1233.5 | 196.9 | 2026-08-18 15:58:03 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 82.11 | 84.25 | 82.11 | 82.71 | 83.74 | 1.03 | 1.25 | 644696 | 5.40 | 2026-08-18 15:59:46 | ||
| NLC India Ltd. | NLCINDIA | 277.2 | 278.7 | 274.3 | 277.65 | 276.65 | -1.00 | -0.36 | 866666 | 23.98 | 387.8 | 65 | 2026-08-18 15:59:54 |
| NMDC Ltd. | NMDC | 85.03 | 85.41 | 83.1 | 85.5 | 84.19 | -1.31 | -1.53 | 18390025 | 154.83 | 286.35 | 59.53 | 2026-08-18 15:59:36 |
| NMDC Steel Ltd. | NSLNISP | 41 | 41.91 | 40.25 | 41.76 | 40.49 | -1.27 | -3.04 | 8519973 | 34.50 | 73.7 | 29.75 | 2026-08-18 15:59:20 |
| Nocil Ltd. | NOCIL | 162.6 | 167.33 | 162.51 | 163.71 | 162.93 | -0.78 | -0.48 | 226911 | 3.70 | 336 | 125.31 | 2026-08-18 15:56:20 |
| NRB Bearings Ltd. | NRBBEARING | 484 | 491.35 | 478.45 | 484.05 | 485.6 | 1.55 | 0.32 | 506917 | 24.62 | 491.35 | 125 | 2026-08-18 15:59:42 |
| NTPC Green Energy Ltd. | NTPCGREEN | 92.09 | 92.79 | 91.9 | 92.14 | 92.17 | 0.03 | 0.03 | 1292982 | 11.92 | 2026-08-18 16:06:00 | ||
| NTPC Ltd. | NTPC | 337 | 339.3 | 333.9 | 337 | 337.1 | 0.10 | 0.03 | 9943991 | 335.21 | 448.45 | 152.6 | 2026-08-18 15:59:33 |
| Nucleus Software Exports Ltd. | NUCLEUS | 713.5 | 720.65 | 707.05 | 713.8 | 711.85 | -1.95 | -0.27 | 10551 | 0.75 | 1787.5 | 365 | 2026-08-18 16:05:59 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1727.4 | 1750 | 1696.4 | 1731.2 | 1746.8 | 15.60 | 0.90 | 342098 | 59.76 | 2026-08-18 15:59:22 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 331.1 | 331.45 | 325.1 | 331.1 | 326.45 | -4.65 | -1.40 | 193929 | 6.33 | 477.5 | 276.25 | 2026-08-18 16:06:00 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1950.4 | 1960.7 | 1858 | 1931 | 1858 | -73.00 | -3.78 | 1642587 | 305.19 | 2343.65 | 790.1 | 2026-08-18 15:59:54 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 239.5 | 241.3 | 238.02 | 238.49 | 239.5 | 1.01 | 0.42 | 14903605 | 356.94 | 345 | 121.5 | 2026-08-18 15:59:58 |
| Oil India Ltd. | OIL | 480 | 487.2 | 478.7 | 474.65 | 480.5 | 5.85 | 1.23 | 5000847 | 240.29 | 767.9 | 167.85 | 2026-08-18 15:58:49 |
| Olectra Greentech Ltd. | OLECTRA | 1329 | 1337 | 1316.7 | 1320.1 | 1324.1 | 4.00 | 0.30 | 189197 | 25.05 | 2221.95 | 374.1 | 2026-08-18 15:59:48 |
| One97 Communications Ltd. | PAYTM | 1580.2 | 1599 | 1546.3 | 1580.2 | 1546.3 | -33.90 | -2.15 | 3848121 | 595.03 | 1657.6 | 310 | 2026-08-18 15:59:43 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1554 | 1570.2 | 1531.2 | 1558.2 | 1542.3 | -15.90 | -1.02 | 231526 | 35.71 | 2026-08-18 15:57:47 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 554.35 | 557.95 | 543.2 | 554.35 | 551.15 | -3.20 | -0.58 | 118199 | 6.51 | 873.8 | 160.3 | 2026-08-18 15:57:16 |
| Oracle Financial Services Software Ltd. | OFSS | 11751 | 11840 | 11614 | 11789 | 11623 | -166.00 | -1.41 | 111496 | 129.59 | 13220 | 2883.25 | 2026-08-18 15:59:07 |
| Orchid Pharma Ltd. | ORCHPHARMA | 999 | 1000 | 951 | 998.35 | 969.2 | -29.15 | -2.92 | 103600 | 10.04 | 1997.4 | 296.1 | 2026-08-18 15:54:17 |
| Orient Cement Ltd. | ORIENTCEM | 131.89 | 132 | 130.12 | 131.89 | 130.54 | -1.35 | -1.02 | 100991 | 1.32 | 379 | 104.6 | 2026-08-18 15:58:09 |
| Orient Electric Ltd. | ORIENTELEC | 187.6 | 188.31 | 183.75 | 187.42 | 184.22 | -3.20 | -1.71 | 102644 | 1.89 | 297.1 | 149.05 | 2026-08-18 15:52:54 |
| Oswal Pumps Ltd. | OSWALPUMPS | 302.45 | 303.55 | 293.8 | 304 | 297.95 | -6.05 | -1.99 | 793507 | 23.64 | 2026-08-18 15:59:50 | ||
| Page Industries Ltd. | PAGEIND | 37370 | 37495 | 36425 | 37360 | 36425 | -935.00 | -2.50 | 46266 | 168.52 | 54349.1 | 29805 | 2026-08-18 15:59:25 |
| Paisalo Digital Ltd. | PAISALO | 67.9 | 69.1 | 67.2 | 67.59 | 67.57 | -0.02 | -0.03 | 6916449 | 46.73 | 199.25 | 29.38 | 2026-08-18 15:59:53 |
| Paradeep Phosphates Ltd. | PARADEEP | 146.66 | 149.65 | 145.07 | 146.66 | 147.82 | 1.16 | 0.79 | 2052905 | 30.35 | 234.39 | 47.5 | 2026-08-18 15:58:48 |
| Paras Defence And Space Technologies Ltd. | PARAS | 1385 | 1527.3 | 1384.7 | 1388.5 | 1527.3 | 138.80 | 10.00 | 5405217 | 825.54 | 1945 | 445.55 | 2026-08-18 16:05:59 |
| Patanjali Foods Ltd. | PATANJALI | 352.5 | 353.9 | 345.8 | 353.9 | 351.65 | -2.25 | -0.64 | 3890440 | 136.81 | 2011 | 328.2 | 2026-08-18 15:59:54 |
| Patel Engineering Ltd. | PATELENG | 28.4 | 28.58 | 27.72 | 28.48 | 27.84 | -0.64 | -2.25 | 2937500 | 8.18 | 79 | 13.15 | 2026-08-18 15:59:56 |
| PB Fintech Ltd. | POLICYBZR | 1728 | 1767.5 | 1721.1 | 1728.1 | 1747 | 18.90 | 1.09 | 1267107 | 221.36 | 2246.9 | 356.2 | 2026-08-18 15:58:46 |
| PCBL Chemical Ltd. | PCBL | 321 | 329.9 | 317.35 | 315.45 | 326.55 | 11.10 | 3.52 | 4673600 | 152.62 | 584.4 | 108.7 | 2026-08-18 15:58:03 |
| PDS Ltd. | PDSL | 375 | 375.4 | 361.75 | 376.35 | 363 | -13.35 | -3.55 | 86518 | 3.14 | 659 | 246.05 | 2026-08-18 15:51:04 |
| Pearl Global Industries Ltd. | PGIL | 2390 | 2390.5 | 2351 | 2378 | 2360.8 | -17.20 | -0.72 | 37637 | 8.89 | 2539.6 | 335 | 2026-08-18 15:53:29 |
| Persistent Systems Ltd. | PERSISTENT | 5571.5 | 5571.5 | 5442.5 | 5570 | 5442.5 | -127.50 | -2.29 | 353161 | 192.21 | 8900 | 3092.05 | 2026-08-18 15:59:58 |
| Petronet LNG Ltd. | PETRONET | 281.8 | 286.95 | 281.8 | 281.8 | 286.25 | 4.45 | 1.58 | 2933102 | 83.96 | 384.2 | 193.55 | 2026-08-18 15:55:34 |
| Pfizer Ltd. | PFIZER | 4818 | 4825 | 4751.2 | 4829.1 | 4799.3 | -29.80 | -0.62 | 76326 | 36.63 | 6451.15 | 3408 | 2026-08-18 15:59:06 |
| PG Electroplast Ltd. | PGEL | 609 | 614.3 | 594.5 | 614 | 597 | -17.00 | -2.77 | 2081510 | 124.27 | 4050 | 337 | 2026-08-18 15:59:39 |
| PI Industries Ltd. | PIIND | 2490 | 2545 | 2458.6 | 2472 | 2515 | 43.00 | 1.74 | 623898 | 156.91 | 4804.05 | 2457 | 2026-08-18 15:55:16 |
| Pidilite Industries Ltd. | PIDILITIND | 1665 | 1674 | 1657.3 | 1669 | 1674 | 5.00 | 0.30 | 655495 | 109.73 | 3415 | 1259 | 2026-08-18 15:51:10 |
| Piramal Pharma Ltd. | PPLPHARMA | 200.1 | 211.6 | 200.1 | 204.73 | 210.53 | 5.80 | 2.83 | 5337954 | 112.38 | 307.9 | 61.620989325744 | 2026-08-18 15:59:54 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1145.9 | 1153.9 | 1128.9 | 1150.8 | 1145.8 | -5.00 | -0.43 | 739039 | 84.68 | 1202.2 | 286.612557384279 | 2026-08-18 15:51:45 |
| PNC Infratech Ltd. | PNCINFRA | 215.15 | 215.19 | 210.82 | 215.17 | 213.96 | -1.21 | -0.56 | 454469 | 9.72 | 574.8 | 158.17 | 2026-08-18 15:55:24 |
| Poly Medicure Ltd. | POLYMED | 1733.6 | 1788.4 | 1722.7 | 1733.6 | 1784.7 | 51.10 | 2.95 | 224876 | 40.13 | 3150 | 727.55 | 2026-08-18 15:53:50 |
| Polycab India Ltd. | POLYCAB | 9349.5 | 9349.5 | 9049 | 9370 | 9139 | -231.00 | -2.47 | 256413 | 234.34 | 10126 | 2310 | 2026-08-18 15:59:59 |
| Polyplex Corporation Ltd. | POLYPLEX | 1217.1 | 1220.9 | 1177.9 | 1210.8 | 1182 | -28.80 | -2.38 | 90057 | 10.64 | 2375 | 740 | 2026-08-18 15:58:12 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 498 | 503.25 | 494.55 | 497.45 | 497.9 | 0.45 | 0.09 | 600068 | 29.88 | 570.4 | 243 | 2026-08-18 15:57:52 |
| Power Finance Corporation Ltd. | PFC | 375 | 376.55 | 373.6 | 374.4 | 374.45 | 0.05 | 0.01 | 7433916 | 278.36 | 580 | 100.85 | 2026-08-18 15:59:04 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 266.2 | 268.95 | 266.05 | 266.15 | 268 | 1.85 | 0.70 | 6792173 | 182.03 | 366.25 | 186.35 | 2026-08-18 15:59:24 |
| Power Mech Projects Ltd. | POWERMECH | 2452.3 | 2494 | 2425.3 | 2452.3 | 2443.8 | -8.50 | -0.35 | 53837 | 13.16 | 7450 | 1030 | 2026-08-18 15:58:49 |
| Praj Industries Ltd. | PRAJIND | 333.15 | 346.95 | 332.7 | 334.05 | 336.5 | 2.45 | 0.73 | 1435246 | 48.30 | 875 | 273 | 2026-08-18 15:59:25 |
| Premier Energies Ltd. | PREMIERENE | 1020 | 1029.9 | 1010.6 | 1015.5 | 1014.7 | -0.80 | -0.08 | 538817 | 54.67 | 2026-08-18 15:57:02 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1588 | 1612.6 | 1563.1 | 1591.9 | 1590 | -1.90 | -0.12 | 681676 | 108.39 | 2074.8 | 391 | 2026-08-18 15:51:23 |
| Pricol Ltd. | PRICOLLTD | 808 | 813.05 | 795.35 | 806.55 | 800.05 | -6.50 | -0.81 | 323362 | 25.87 | 813.05 | 154 | 2026-08-18 15:56:04 |
| Prime Focus Ltd. | PFOCUS | 266.05 | 289 | 264 | 266.4 | 286.25 | 19.85 | 7.45 | 2789751 | 79.86 | 367 | 64.75 | 2026-08-18 15:59:41 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 285.6 | 291.45 | 283.35 | 284.25 | 289.75 | 5.50 | 1.93 | 278635 | 8.07 | 760 | 205 | 2026-08-18 15:57:49 |
| Prism Johnson Ltd. | PRSMJOHNSN | 105.71 | 106.19 | 104.1 | 105.33 | 104.99 | -0.34 | -0.32 | 279191 | 2.93 | 246 | 97.1 | 2026-08-18 15:59:29 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 8400 | 8410 | 8300 | 8365 | 8317 | -48.00 | -0.57 | 11764 | 9.78 | 18490 | 8300 | 2026-08-18 15:55:02 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 3352 | 3410 | 3311.1 | 3338 | 3354.1 | 16.10 | 0.48 | 16403 | 5.50 | 3700 | 570.95 | 2026-08-18 15:56:53 |
| PSP Projects Ltd. | PSPPROJECT | 946 | 960.3 | 937.7 | 947 | 942.35 | -4.65 | -0.49 | 50924 | 4.80 | 1143 | 560 | 2026-08-18 15:57:08 |
| PTC India Ltd. | PTC | 160.99 | 162.5 | 158.57 | 160.62 | 158.89 | -1.73 | -1.08 | 1401008 | 22.26 | 254.6 | 67.5 | 2026-08-18 15:58:56 |
| Punjab National Bank | PNB | 117 | 117.99 | 116.5 | 117.32 | 116.5 | -0.82 | -0.70 | 7856627 | 91.53 | 142.9 | 32.15 | 2026-08-18 15:59:11 |
| Puravankara Ltd. | PURVA | 227.5 | 231.8 | 220.13 | 226.6 | 224.36 | -2.24 | -0.99 | 1104429 | 24.78 | 569.6 | 58.2 | 2026-08-18 15:58:32 |
| PVR Inox Ltd. | PVRINOX | 1194.2 | 1228.8 | 1188.5 | 1192 | 1198.1 | 6.10 | 0.51 | 463266 | 55.50 | 2142.95 | 830 | 2026-08-18 15:57:29 |
| Quess Corp Ltd. | QUESS | 346.6 | 350.75 | 333.35 | 343.9 | 336.9 | -7.00 | -2.04 | 935370 | 31.51 | 875 | 166.3 | 2026-08-18 15:55:49 |
| Radico Khaitan Ltd. | RADICO | 4695 | 4732.9 | 4625.5 | 4693.4 | 4732.9 | 39.50 | 0.84 | 413785 | 195.84 | 4732.9 | 908.25 | 2026-08-18 15:54:57 |
| Rail Vikas Nigam Ltd. | RVNL | 226.2 | 227.88 | 225 | 228.5 | 225 | -3.50 | -1.53 | 2172981 | 48.89 | 647 | 30.55 | 2026-08-18 15:59:49 |
| Railtel Corporation Of India Ltd. | RAILTEL | 278.7 | 279.6 | 275 | 279.95 | 277.15 | -2.80 | -1.00 | 325210 | 9.01 | 617.8 | 94.2 | 2026-08-18 15:58:47 |
| Rain Industries Ltd. | RAIN | 205.5 | 208.5 | 200.9 | 205.91 | 203.74 | -2.17 | -1.05 | 3467534 | 70.65 | 252 | 99.9 | 2026-08-18 15:59:28 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1475 | 1477.1 | 1453 | 1478.5 | 1458.7 | -19.80 | -1.34 | 52308 | 7.63 | 1709.6 | 474.1 | 2026-08-18 15:58:08 |
| Rajesh Exports Ltd. | RAJESHEXPO | 82.8 | 83 | 81.01 | 82.59 | 81.99 | -0.60 | -0.73 | 59277 | 0.49 | 1029.7 | 72.63 | 2026-08-18 15:59:39 |
| Rallis India Ltd. | RALLIS | 212.81 | 214.17 | 211.2 | 213.08 | 213.27 | 0.19 | 0.09 | 556665 | 11.87 | 385.9 | 186.55 | 2026-08-18 15:59:54 |
| Ramkrishna Forgings Ltd. | RKFORGE | 756.35 | 759 | 745.05 | 755 | 754.35 | -0.65 | -0.09 | 858508 | 64.76 | 1064.05 | 175.75 | 2026-08-18 15:59:36 |
| Ramky Infrastructure Ltd. | RAMKY | 391.2 | 392.95 | 388 | 390.05 | 391.6 | 1.55 | 0.40 | 25799 | 1.01 | 1009.05 | 155.1 | 2026-08-18 15:57:59 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 123 | 123.1 | 121 | 123.26 | 121.19 | -2.07 | -1.68 | 576015 | 6.98 | 245 | 87.7 | 2026-08-18 15:59:55 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 955 | 955.35 | 926.55 | 949.5 | 935.95 | -13.55 | -1.43 | 308664 | 28.89 | 1050 | 252.6 | 2026-08-18 15:56:15 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2355 | 2425 | 2352.9 | 2353.6 | 2368.6 | 15.00 | 0.64 | 62154 | 14.72 | 3978.5 | 1701.05 | 2026-08-18 15:58:43 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 30.47 | 31.45 | 30.2 | 30.48 | 30.67 | 0.19 | 0.62 | 3065043 | 9.40 | 94.85 | 24.4 | 2026-08-18 15:59:00 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 754.65 | 762.85 | 745 | 762.1 | 748.4 | -13.70 | -1.80 | 109781 | 8.22 | 2026-08-18 15:53:49 | ||
| Raymond Ltd. | RAYMOND | 649.75 | 658 | 621 | 647.85 | 625 | -22.85 | -3.53 | 733844 | 45.87 | 3496 | 320 | 2026-08-18 15:59:45 |
| RBL Bank Ltd. | RBLBANK | 380.5 | 384.9 | 376.4 | 381.5 | 383 | 1.50 | 0.39 | 2330589 | 89.26 | 392.7 | 95.75 | 2026-08-18 15:52:22 |
| REC Ltd. | RECLTD | 340 | 341.85 | 338.5 | 340 | 338.5 | -1.50 | -0.44 | 5976016 | 202.29 | 654 | 91.05 | 2026-08-18 15:59:41 |
| Redington Ltd. | REDINGTON | 334 | 337.2 | 324 | 332.8 | 326.3 | -6.50 | -1.95 | 2030364 | 66.25 | 364.5 | 135 | 2026-08-18 15:59:57 |
| Redtape Ltd. | REDTAPE | 121.35 | 125.3 | 120.84 | 121.66 | 124.71 | 3.05 | 2.51 | 399087 | 4.98 | 2026-08-18 15:59:04 | ||
| Refex Industries Ltd. | REFEX | 301 | 302.95 | 297 | 302.75 | 299.45 | -3.30 | -1.09 | 259732 | 7.78 | 924 | 118.9 | 2026-08-18 15:57:45 |
| Relaxo Footwears Ltd. | RELAXO | 394.8 | 397 | 378.15 | 391.2 | 383.95 | -7.25 | -1.85 | 345402 | 13.26 | 1107 | 236.5 | 2026-08-18 15:58:14 |
| Reliance Industries Ltd. | RELIANCE | 1314 | 1328.6 | 1311.2 | 1316 | 1322 | 6.00 | 0.46 | 10180567 | 1345.87 | 3217.6 | 1114.85 | 2026-08-18 15:59:57 |
| Reliance Infrastructure Ltd. | RELINFRA | 64.47 | 64.47 | 64.47 | 65.78 | 64.47 | -1.31 | -1.99 | 139005 | 0.90 | 423.4 | 60.04 | 2026-08-18 15:57:43 |
| Reliance Power Ltd. | RPOWER | 22.53 | 22.74 | 22.37 | 22.72 | 22.45 | -0.27 | -1.19 | 13059635 | 29.32 | 76.49 | 9.05 | 2026-08-18 16:06:00 |
| Religare Enterprises Ltd. | RELIGARE | 230 | 235.25 | 229 | 231.1 | 231.55 | 0.45 | 0.19 | 1967477 | 45.56 | 320 | 123.5 | 2026-08-18 15:59:38 |
| Responsive Industries Ltd. | RESPONIND | 159.68 | 160.22 | 156.41 | 159.01 | 158.09 | -0.92 | -0.58 | 79679 | 1.26 | 364.95 | 100.95 | 2026-08-18 15:53:23 |
| Restaurant Brands Asia Ltd. | RBA | 99.8 | 108.41 | 99.5 | 99.59 | 106.34 | 6.75 | 6.78 | 17134006 | 182.20 | 137.8 | 57.15 | 2026-08-18 15:59:44 |
| RHI Magnesita India Ltd. | RHIM | 375.7 | 381.45 | 372.25 | 374.25 | 380 | 5.75 | 1.54 | 434035 | 16.49 | 892.9 | 323.05 | 2026-08-18 15:59:40 |
| Rites Ltd. | RITES | 221.74 | 222.87 | 218 | 221.72 | 218.49 | -3.23 | -1.46 | 242345 | 5.29 | 825.95 | 175 | 2026-08-18 15:58:27 |
| Rossari Biotech Ltd. | ROSSARI | 498.6 | 498.9 | 490.8 | 496.15 | 495.9 | -0.25 | -0.05 | 37955 | 1.88 | 1052.85 | 375 | 2026-08-18 15:58:27 |
| Route Mobile Ltd. | ROUTE | 507.3 | 507.5 | 497.2 | 508.6 | 499.45 | -9.15 | -1.80 | 159772 | 7.98 | 1942.45 | 410.7 | 2026-08-18 15:59:13 |
| RR Kabel Ltd. | RRKABEL | 2748.6 | 2870 | 2740.5 | 2748.6 | 2784.9 | 36.30 | 1.32 | 698009 | 194.39 | 2026-08-18 15:59:56 | ||
| Safari Industries (India) Ltd. | SAFARI | 1497.3 | 1511.9 | 1477 | 1497.3 | 1482.8 | -14.50 | -0.97 | 16308 | 2.42 | 4540 | 1112.35 | 2026-08-18 15:56:38 |
| Sagar Cements Ltd. | SAGCEM | 169 | 172.78 | 167.9 | 169.01 | 168.29 | -0.72 | -0.43 | 20803 | 0.35 | 299.4 | 148.7 | 2026-08-18 15:52:46 |
| Sagility Ltd. | SAGILITY | 42.41 | 42.77 | 41.92 | 42.4 | 42.16 | -0.24 | -0.57 | 11644898 | 49.09 | 2026-08-18 15:59:55 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1428.8 | 1473 | 1423.5 | 1416.4 | 1440.1 | 23.70 | 1.67 | 450784 | 64.92 | 2026-08-18 15:59:15 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 87 | 87 | 85.5 | 86.16 | 85.72 | -0.44 | -0.51 | 199617 | 1.71 | 2026-08-18 15:56:47 | ||
| Samhi Hotels Ltd. | SAMHI | 159 | 161.24 | 158.6 | 159.41 | 160.03 | 0.62 | 0.39 | 438145 | 7.01 | 2026-08-18 15:57:39 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 153.33 | 153.95 | 145 | 153.33 | 150.23 | -3.10 | -2.02 | 23129231 | 347.47 | 227.95 | 91.8 | 2026-08-18 15:59:30 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 168.1 | 170.9 | 168.1 | 168.06 | 170.4 | 2.34 | 1.39 | 12696084 | 216.34 | 216.99 | 61.8 | 2026-08-18 15:59:55 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 201 | 203.4 | 199.21 | 200.89 | 200 | -0.89 | -0.44 | 287962 | 5.76 | 2026-08-18 15:57:15 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 508 | 522.9 | 504.05 | 506.95 | 520.75 | 13.80 | 2.72 | 312166 | 16.26 | 1494.95 | 206 | 2026-08-18 15:59:44 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4384.8 | 4384.8 | 4311 | 4363 | 4336.6 | -26.40 | -0.61 | 2260 | 0.98 | 2026-08-18 15:50:18 | ||
| Sanofi India Ltd. | SANOFI | 3197.4 | 3258 | 3178.1 | 3197.4 | 3242.1 | 44.70 | 1.40 | 13116 | 4.25 | 10524.95 | 3054 | 2026-08-18 15:55:22 |
| Sansera Engineering Ltd. | SANSERA | 4000 | 4040.4 | 3942.5 | 4002 | 4003.2 | 1.20 | 0.03 | 172483 | 69.05 | 4040.4 | 673.05 | 2026-08-18 15:56:16 |
| Sapphire Foods India Ltd. | SAPPHIRE | 234.5 | 234.9 | 229.05 | 234.68 | 231.99 | -2.69 | -1.15 | 890093 | 20.65 | 1817.2 | 139.91 | 2026-08-18 15:59:38 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 522.7 | 524 | 516.2 | 521.15 | 518.15 | -3.00 | -0.58 | 215053 | 11.14 | 624 | 79.6 | 2026-08-18 15:55:40 |
| Saregama India Ltd. | SAREGAMA | 520.1 | 524.8 | 512 | 523.4 | 513.95 | -9.45 | -1.81 | 332669 | 17.10 | 688.9 | 303.25 | 2026-08-18 15:59:49 |
| SBFC Finance Ltd. | SBFC | 93.17 | 94.53 | 93.17 | 93.95 | 93.67 | -0.28 | -0.30 | 582128 | 5.45 | 2026-08-18 15:58:49 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 642 | 643.15 | 613.9 | 641.75 | 615 | -26.75 | -4.17 | 2769735 | 170.34 | 1028.65 | 565.45 | 2026-08-18 15:59:31 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1789 | 1796.5 | 1762.5 | 1790.4 | 1778 | -12.40 | -0.69 | 584461 | 103.92 | 2132 | 1054 | 2026-08-18 15:57:02 |
| Schaeffler India Ltd. | SCHAEFFLER | 4013.2 | 4099.9 | 4012.6 | 4028.9 | 4073.3 | 44.40 | 1.10 | 107257 | 43.69 | 4951 | 2555.55 | 2026-08-18 15:54:39 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1212.2 | 1279.9 | 1212.2 | 1212.2 | 1274.4 | 62.20 | 5.13 | 1205149 | 153.58 | 1548 | 116.2 | 2026-08-18 15:59:38 |
| Senco Gold Ltd. | SENCO | 341.9 | 343.9 | 335.75 | 341.55 | 336.75 | -4.80 | -1.41 | 622417 | 20.96 | 1544 | 227.4 | 2026-08-18 15:59:46 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 502 | 504.15 | 497 | 503.2 | 498.35 | -4.85 | -0.96 | 214342 | 10.68 | 5124.8 | 381 | 2026-08-18 15:59:11 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 909 | 938.45 | 903.55 | 909.5 | 936.2 | 26.70 | 2.94 | 90044 | 8.43 | 2952.1 | 550.4 | 2026-08-18 15:57:13 |
| Share India Securities Ltd. | SHAREINDIA | 173.74 | 178.79 | 171.21 | 174.96 | 178.08 | 3.12 | 1.78 | 753662 | 13.42 | 2026.4 | 115.36 | 2026-08-18 15:55:13 |
| Sheela Foam Ltd. | SFL | 675.1 | 680 | 661.9 | 675.1 | 668.8 | -6.30 | -0.93 | 154723 | 10.35 | 1711.5 | 456.8 | 2026-08-18 15:58:19 |
| Shilpa Medicare Ltd. | SHILPAMED | 808 | 823 | 807.8 | 809.3 | 809.8 | 0.50 | 0.06 | 606331 | 49.10 | 1000 | 222.6 | 2026-08-18 15:59:08 |
| Shipping Corporation Of India Ltd. | SCI | 285 | 297.45 | 284.1 | 286.4 | 295.75 | 9.35 | 3.26 | 2739647 | 81.03 | 384.2 | 79.2 | 2026-08-18 15:57:51 |
| Shivalik Bimetal Controls Ltd. | SBCL | 1029.65 | 1049 | 1015.9 | 1024.6 | 1026.85 | 2.25 | 0.22 | 215379 | 22.12 | 1105.05 | 319.933333333333 | 2026-08-18 15:53:47 |
| Shoppers Stop Ltd. | SHOPERSTOP | 437.2 | 437.2 | 428 | 432.05 | 429.55 | -2.50 | -0.58 | 16934 | 0.73 | 943.4 | 275.95 | 2026-08-18 15:59:46 |
| Shree Cement Ltd. | SHREECEM | 24625 | 24935 | 24545 | 24535 | 24725 | 190.00 | 0.77 | 39655 | 98.05 | 32490 | 20150 | 2026-08-18 15:52:14 |
| Shree Renuka Sugars Ltd. | RENUKA | 23 | 23.92 | 23 | 23 | 23.3 | 0.30 | 1.30 | 14002263 | 32.63 | 68.75 | 21.05 | 2026-08-18 15:59:40 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1114 | 1124.9 | 1098.6 | 1122 | 1108.4 | -13.60 | -1.21 | 2672734 | 296.25 | 3652.25 | 493.35 | 2026-08-18 16:00:00 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 996.2 | 1003 | 985.5 | 986.9 | 990.6 | 3.70 | 0.37 | 423011 | 41.90 | 1090 | 254.55 | 2026-08-18 15:59:56 |
| Siemens Energy India Ltd. | ENRIN | 3600 | 3639 | 3580 | 3605.7 | 3593.2 | -12.50 | -0.35 | 182373 | 65.53 | 2026-08-18 15:59:51 | ||
| Siemens Ltd. | SIEMENS | 3940.2 | 3988.5 | 3936.4 | 3943 | 3957 | 14.00 | 0.36 | 120386 | 47.64 | 8129.9 | 2450 | 2026-08-18 15:58:50 |
| Signatureglobal (India) Ltd. | SIGNATURE | 806 | 810.2 | 792.2 | 805.05 | 800.95 | -4.10 | -0.51 | 173951 | 13.93 | 2026-08-18 15:58:00 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 23.6 | 25.25 | 23.6 | 23.79 | 24.99 | 1.20 | 5.04 | 2323109 | 5.81 | 45.15 | 13 | 2026-08-18 15:59:58 |
| SJVN Ltd. | SJVN | 66.49 | 66.85 | 66.11 | 66.56 | 66.29 | -0.27 | -0.41 | 1069394 | 7.09 | 170.5 | 27.9 | 2026-08-18 16:06:00 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2745 | 2745 | 2656 | 2724.6 | 2667.6 | -57.00 | -2.09 | 24273 | 6.48 | 2026-08-18 15:56:40 | ||
| SKF India Ltd. | SKFINDIA | 1660.5 | 1678 | 1616 | 1652.8 | 1621.4 | -31.40 | -1.90 | 135424 | 21.96 | 7350 | 1404 | 2026-08-18 15:58:17 |
| Skipper Ltd. | SKIPPER | 528.05 | 542.5 | 525.95 | 530.7 | 538.95 | 8.25 | 1.55 | 303278 | 16.35 | 665 | 54.5 | 2026-08-18 15:59:05 |
| SML Mahindra Ltd. | SMLMAH | 5264.5 | 5398 | 5200 | 5321 | 5309.5 | -11.50 | -0.22 | 90518 | 48.06 | 5987.9 | 619.6 | 2026-08-18 15:59:55 |
| Sobha Ltd. | SOBHA | 1328.6 | 1329.9 | 1301.5 | 1321 | 1308.3 | -12.70 | -0.96 | 42674 | 5.58 | 2220 | 412.1 | 2026-08-18 15:58:36 |
| Solar Industries India Ltd. | SOLARINDS | 20100 | 20422 | 20030 | 20000 | 20280 | 280.00 | 1.40 | 178203 | 361.40 | 20422 | 3110 | 2026-08-18 15:57:03 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 806.5 | 827.35 | 806 | 805.1 | 824 | 18.90 | 2.35 | 2864893 | 236.07 | 836.9 | 380 | 2026-08-18 15:59:37 |
| Sonata Software Ltd. | SONATSOFTW | 322.45 | 322.45 | 308 | 320.4 | 309.45 | -10.95 | -3.42 | 1256335 | 38.88 | 1382.4 | 207.15 | 2026-08-18 15:59:29 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 247.5 | 247.5 | 240 | 247.5 | 240.35 | -7.15 | -2.89 | 154385 | 3.71 | 1243.2 | 181.1 | 2026-08-18 15:58:44 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 4500 | 4589 | 4410.2 | 4436.6 | 4509.1 | 72.50 | 1.63 | 130497 | 58.84 | 4589 | 353.5 | 2026-08-18 15:51:03 |
| SRF Ltd. | SRF | 2603.4 | 2644.7 | 2603.4 | 2616 | 2630 | 14.00 | 0.54 | 238565 | 62.74 | 3325 | 2040 | 2026-08-18 15:59:12 |
| Star Cement Ltd. | STARCEMENT | 197.1 | 202.04 | 195.75 | 199.06 | 199.02 | -0.04 | -0.02 | 375299 | 7.47 | 308.95 | 91 | 2026-08-18 15:51:49 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 578.85 | 585.8 | 578.85 | 584.25 | 583.9 | -0.35 | -0.06 | 182916 | 10.68 | 780 | 327.3 | 2026-08-18 15:56:03 |
| State Bank Of India | SBIN | 1059.6 | 1067.7 | 1053 | 1061.2 | 1053 | -8.20 | -0.77 | 5583771 | 587.97 | 1234.7 | 499.35 | 2026-08-18 15:59:48 |
| Steel Authority Of India Ltd. | SAIL | 173.5 | 174.67 | 169.86 | 173.6 | 170.2 | -3.40 | -1.96 | 11053548 | 188.13 | 209.7 | 73.2 | 2026-08-18 15:59:55 |
| Steel Strips Wheels Ltd. | SSWL | 309.5 | 319 | 309 | 309.5 | 315.25 | 5.75 | 1.86 | 504291 | 15.90 | 328.4 | 128.25 | 2026-08-18 15:58:28 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 203.62 | 204 | 199.1 | 203.62 | 199.59 | -4.03 | -1.98 | 563510 | 11.25 | 828 | 148 | 2026-08-18 15:59:23 |
| Sterlite Technologies Ltd. | STLTECH | 649.9 | 670 | 642.55 | 642.45 | 646 | 3.55 | 0.55 | 1569147 | 101.37 | 683.5 | 58.86 | 2026-08-18 15:58:46 |
| Strides Pharma Science Ltd. | STAR | 984.8 | 984.8 | 944.1 | 987.1 | 949.1 | -38.00 | -3.85 | 242012 | 22.97 | 1675 | 268.15 | 2026-08-18 15:59:37 |
| Stylam Industries Ltd. | STYLAMIND | 3555 | 3753 | 3545 | 3582.4 | 3736.4 | 154.00 | 4.30 | 97361 | 36.38 | 4150 | 945 | 2026-08-18 15:57:13 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2178 | 2200 | 2147.7 | 2181.6 | 2157.3 | -24.30 | -1.11 | 28395 | 6.13 | 3498 | 696.1 | 2026-08-18 15:56:37 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 1092.9 | 1145 | 1092.9 | 1092.9 | 1130.6 | 37.70 | 3.45 | 636441 | 71.96 | 1603 | 341 | 2026-08-18 15:59:32 |
| Sula Vineyards Ltd. | SULA | 149.15 | 152.49 | 145.95 | 149.13 | 146.85 | -2.28 | -1.53 | 566729 | 8.32 | 699 | 138.6 | 2026-08-18 15:59:42 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 559.8 | 566.95 | 552 | 559.8 | 563.1 | 3.30 | 0.59 | 359927 | 20.27 | 665 | 341.8 | 2026-08-18 15:56:52 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 197.36 | 199.08 | 191.88 | 197.36 | 192.93 | -4.43 | -2.24 | 710149 | 13.70 | 472.8 | 108 | 2026-08-18 15:59:19 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1890 | 1899 | 1868.3 | 1882 | 1875.1 | -6.90 | -0.37 | 1819169 | 341.11 | 2046.9 | 856.8 | 2026-08-18 15:58:53 |
| Sun TV Network Ltd. | SUNTV | 485 | 486.95 | 482.15 | 488.25 | 482.8 | -5.45 | -1.12 | 162286 | 7.84 | 921 | 393.8 | 2026-08-18 15:59:36 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4525 | 4658 | 4510 | 4523.9 | 4619.6 | 95.70 | 2.12 | 81086 | 37.46 | 5642 | 1976.25 | 2026-08-18 15:55:31 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1288 | 1297.1 | 1270.1 | 1289.8 | 1292.1 | 2.30 | 0.18 | 1984 | 0.26 | 2026-08-18 15:56:29 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 1210 | 1244.8 | 1208.7 | 1214.75 | 1228.3 | 13.55 | 1.12 | 334446 | 41.08 | 1505.95 | 730.1 | 2026-08-18 15:59:47 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 362.9 | 363.9 | 355.75 | 360.75 | 357.4 | -3.35 | -0.93 | 84805 | 3.03 | 428 | 79.25 | 2026-08-18 15:54:57 |
| Sunteck Realty Ltd. | SUNTECK | 297.3 | 300.95 | 296.1 | 299.55 | 298.8 | -0.75 | -0.25 | 102965 | 3.08 | 699 | 270.75 | 2026-08-18 15:55:45 |
| Suprajit Engineering Ltd. | SUPRAJIT | 517.1 | 530.85 | 516.2 | 520.75 | 527.8 | 7.05 | 1.35 | 69957 | 3.69 | 639.6 | 317.25 | 2026-08-18 15:55:38 |
| Supreme Industries Ltd. | SUPREMEIND | 3590 | 3622.8 | 3580 | 3590 | 3604 | 14.00 | 0.39 | 105998 | 38.20 | 6460 | 1820 | 2026-08-18 15:55:53 |
| Supreme Petrochem Ltd. | SPLPETRO | 727.95 | 727.95 | 705 | 723.45 | 707 | -16.45 | -2.27 | 45433 | 3.21 | 979 | 337.5 | 2026-08-18 15:59:54 |
| Supriya Lifescience Ltd. | SUPRIYA | 784 | 824 | 781.6 | 784 | 801.65 | 17.65 | 2.25 | 388406 | 31.14 | 1085 | 170.15 | 2026-08-18 15:58:49 |
| Surya Roshni Ltd. | SURYAROSNI | 221.27 | 226.84 | 221.27 | 221.27 | 223.44 | 2.17 | 0.98 | 445729 | 9.96 | 1154 | 187.35 | 2026-08-18 15:56:20 |
| Suzlon Energy Ltd. | SUZLON | 48.95 | 48.95 | 47.47 | 49 | 47.78 | -1.22 | -2.49 | 62318243 | 297.76 | 86.04 | 6.6 | 2026-08-18 15:59:57 |
| Swan Corp Ltd. | SWANCORP | 305.5 | 307.35 | 303.95 | 305.2 | 304.55 | -0.65 | -0.21 | 798097 | 24.31 | 809.8 | 192.65 | 2026-08-18 15:59:47 |
| Swiggy Ltd. | SWIGGY | 277.8 | 277.8 | 272 | 278.8 | 274 | -4.80 | -1.72 | 8346867 | 228.70 | 2026-08-18 15:59:50 | ||
| Symphony Ltd. | SYMPHONY | 621.5 | 623.95 | 615 | 620.55 | 615.65 | -4.90 | -0.79 | 46932 | 2.89 | 1880.95 | 615 | 2026-08-18 15:53:43 |
| Syngene International Ltd. | SYNGENE | 404.55 | 408.9 | 402.3 | 403 | 404.1 | 1.10 | 0.27 | 335081 | 13.54 | 960.6 | 375.25 | 2026-08-18 15:57:30 |
| Syrma SGS Technology Ltd. | SYRMA | 1489.9 | 1521 | 1488.9 | 1467.9 | 1500.1 | 32.20 | 2.19 | 2323890 | 348.61 | 1543 | 248.1 | 2026-08-18 16:06:00 |
| Tamilnad Mercantile Bank Ltd. | TMB | 839 | 850.9 | 836.45 | 843.7 | 847.1 | 3.40 | 0.40 | 73206 | 6.20 | 917 | 399 | 2026-08-18 15:58:13 |
| Tanla Platforms Ltd. | TANLA | 571 | 578.5 | 555.5 | 573.5 | 576.75 | 3.25 | 0.57 | 773554 | 44.61 | 1317.95 | 365.9 | 2026-08-18 15:59:47 |
| TARC Ltd. | TARC | 124.05 | 124.05 | 120.1 | 124.36 | 120.81 | -3.55 | -2.85 | 377025 | 4.55 | 269.95 | 33.55 | 2026-08-18 15:56:14 |
| Tarsons Products Ltd. | TARSONS | 365 | 365 | 332 | 361.5 | 336.65 | -24.85 | -6.87 | 1199370 | 40.38 | 914.45 | 164.45 | 2026-08-18 16:06:00 |
| Tata Chemicals Ltd. | TATACHEM | 663 | 667.05 | 651 | 662.9 | 653 | -9.90 | -1.49 | 325477 | 21.25 | 1247.35 | 580.3 | 2026-08-18 16:06:00 |
| Tata Communications Ltd. | TATACOMM | 1700.1 | 1709.2 | 1682 | 1711.9 | 1689.8 | -22.10 | -1.29 | 357284 | 60.37 | 2175 | 1070.35 | 2026-08-18 15:58:28 |
| Tata Consultancy Services Ltd. | TCS | 2300 | 2307 | 2280 | 2313.2 | 2280 | -33.20 | -1.44 | 1797822 | 409.90 | 4592.25 | 1976.8 | 2026-08-18 15:59:51 |
| Tata Consumer Products Ltd. | TATACONSUM | 1075.5 | 1079.1 | 1061.6 | 1072.6 | 1061.6 | -11.00 | -1.03 | 939925 | 99.78 | 1282.7 | 686.6 | 2026-08-18 15:59:06 |
| Tata Elxsi Ltd. | TATAELXSI | 3759 | 3759 | 3656 | 3760 | 3662 | -98.00 | -2.61 | 192129 | 70.36 | 10760 | 3353.9 | 2026-08-18 15:58:03 |
| Tata Investment Corporation Ltd. | TATAINVEST | 654.55 | 659.35 | 645.3 | 654.55 | 647.2 | -7.35 | -1.12 | 175566 | 11.36 | 11847 | 538.85 | 2026-08-18 15:59:01 |
| Tata Motors Ltd. | TMCV | 467 | 474.9 | 463.5 | 470.4 | 471.65 | 1.25 | 0.27 | 6376666 | 300.76 | 2026-08-18 15:59:26 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 330.5 | 331.7 | 322.8 | 330.2 | 322.8 | -7.40 | -2.24 | 9865820 | 318.47 | 1179 | 294.3 | 2026-08-18 15:59:56 |
| Tata Power Company Ltd. | TATAPOWER | 378.4 | 382.05 | 378.4 | 381.5 | 381 | -0.50 | -0.13 | 2827459 | 107.73 | 494.85 | 182.35 | 2026-08-18 15:59:59 |
| Tata Steel Ltd. | TATASTEEL | 186.34 | 187.11 | 184.33 | 186 | 185.5 | -0.50 | -0.27 | 13393441 | 248.45 | 224.4 | 95 | 2026-08-18 15:59:58 |
| Tata Technologies Ltd. | TATATECH | 840 | 844.7 | 815.2 | 841.65 | 835.8 | -5.85 | -0.70 | 1516377 | 126.74 | 2026-08-18 15:59:10 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 38 | 38.35 | 37.6 | 38.15 | 37.85 | -0.30 | -0.79 | 914895 | 3.46 | 149 | 31.22 | 2026-08-18 15:59:19 |
| TD Power Systems Ltd. | TDPOWERSYS | 1549 | 1597.7 | 1529.2 | 1548.8 | 1586.6 | 37.80 | 2.44 | 1797894 | 285.25 | 1597.7 | 95.85 | 2026-08-18 15:59:07 |
| TeamLease Services Ltd. | TEAMLEASE | 1228.1 | 1261.4 | 1228.1 | 1239.6 | 1246.5 | 6.90 | 0.56 | 16967 | 2.11 | 3700 | 1065.2 | 2026-08-18 15:58:19 |
| Tech Mahindra Ltd. | TECHM | 1605 | 1608 | 1579.9 | 1610 | 1592 | -18.00 | -1.12 | 1904893 | 303.26 | 1854 | 981.05 | 2026-08-18 15:55:50 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 965 | 1018 | 957.55 | 959.15 | 1002.45 | 43.30 | 4.51 | 444335 | 44.54 | 1822 | 254 | 2026-08-18 15:59:36 |
| Tega Industries Ltd. | TEGA | 1744 | 1744 | 1702.1 | 1744 | 1733.9 | -10.10 | -0.58 | 68894 | 11.95 | 2328.9 | 466.55 | 2026-08-18 15:57:42 |
| Tejas Networks Ltd. | TEJASNET | 522 | 529.6 | 517.3 | 522.85 | 519.3 | -3.55 | -0.68 | 757795 | 39.35 | 1495 | 294 | 2026-08-18 15:59:49 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 106.9 | 106.94 | 104.2 | 106.89 | 104.72 | -2.17 | -2.03 | 601008 | 6.29 | 296.49 | 40.6 | 2026-08-18 15:55:27 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 5328 | 5499 | 5321 | 5336.5 | 5481.5 | 145.00 | 2.72 | 92660 | 50.79 | 7430 | 470.3 | 2026-08-18 15:59:56 |
| The Anup Engineering Ltd. | ANUP | 1832 | 1852.8 | 1811.9 | 1834.5 | 1825.2 | -9.30 | -0.51 | 17978 | 3.28 | 3859.4 | 798.1 | 2026-08-18 15:57:48 |
| The Federal Bank Ltd. | FEDERALBNK | 354.2 | 358.6 | 352.5 | 354.1 | 357.8 | 3.70 | 1.04 | 2828360 | 101.20 | 371.7 | 105.2 | 2026-08-18 15:57:39 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 790 | 799.85 | 789 | 793.25 | 794.85 | 1.60 | 0.20 | 54378 | 4.32 | 1187 | 104 | 2026-08-18 16:05:59 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1274 | 1326 | 1269.1 | 1274.9 | 1302.9 | 28.00 | 2.20 | 1019929 | 132.89 | 1798 | 478.65 | 2026-08-18 16:05:59 |
| The India Cements Ltd. | INDIACEM | 376.15 | 377.95 | 372.05 | 376.15 | 374.5 | -1.65 | -0.44 | 73424 | 2.75 | 485.8 | 167.2 | 2026-08-18 15:57:52 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717 | 721.8 | 712.5 | 720 | 719 | -1.00 | -0.14 | 1151586 | 82.80 | 894.9 | 263.35 | 2026-08-18 15:59:44 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 148.1 | 151.75 | 147.68 | 147.97 | 150.24 | 2.27 | 1.53 | 2545070 | 38.24 | 201.75 | 26.7 | 2026-08-18 15:59:23 |
| The Karnataka Bank Ltd. | KTKBANK | 304.2 | 313.2 | 304.2 | 306.5 | 310.75 | 4.25 | 1.39 | 2278077 | 70.79 | 316.8 | 70.8 | 2026-08-18 15:58:27 |
| The New India Assurance Company Ltd. | NIACL | 183.6 | 185.9 | 182.73 | 183.64 | 184.08 | 0.44 | 0.24 | 1033947 | 19.03 | 324.7 | 82.5 | 2026-08-18 15:59:36 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4825.1 | 4916.8 | 4725 | 4871.1 | 4747.5 | -123.60 | -2.54 | 11722 | 5.57 | 9721.05 | 2295 | 2026-08-18 15:58:19 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1938.1 | 1940 | 1905.1 | 1929.8 | 1940 | 10.20 | 0.53 | 456494 | 88.56 | 4137 | 1186.4 | 2026-08-18 15:56:02 |
| The Ramco Cements Ltd. | RAMCOCEM | 922.6 | 924.25 | 897.15 | 922.6 | 909.8 | -12.80 | -1.39 | 232980 | 21.20 | 1214.5 | 634.05 | 2026-08-18 15:53:35 |
| The South Indian Bank Ltd. | SOUTHBANK | 45.21 | 45.5 | 44.9 | 45.22 | 45.09 | -0.13 | -0.29 | 5224750 | 23.56 | 49.9 | 7.8 | 2026-08-18 15:59:47 |
| Thermax Ltd. | THERMAX | 4170 | 4188.2 | 4055.4 | 4141.4 | 4079.9 | -61.50 | -1.49 | 126453 | 51.59 | 5839.95 | 1830.65 | 2026-08-18 15:56:28 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 155 | 157.39 | 150.4 | 154.73 | 151.34 | -3.39 | -2.19 | 361181 | 5.47 | 394.95 | 150.4 | 2026-08-18 15:59:37 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 103.75 | 104.43 | 102 | 103.68 | 102.4 | -1.28 | -1.23 | 444214 | 4.55 | 264 | 52.1 | 2026-08-18 15:56:11 |
| Tilaknagar Industries Ltd. | TI | 583 | 593 | 579.2 | 580.55 | 582.8 | 2.25 | 0.39 | 917349 | 53.46 | 593 | 72 | 2026-08-18 15:59:55 |
| Time Technoplast Ltd. | TIMETECHNO | 189 | 191.7 | 185.02 | 189.61 | 185.67 | -3.94 | -2.08 | 1402919 | 26.05 | 513.55 | 69.4 | 2026-08-18 16:06:00 |
| Timken India Ltd. | TIMKEN | 3300 | 3324.7 | 3289.1 | 3290.5 | 3299.5 | 9.00 | 0.27 | 10814 | 3.57 | 4817.9 | 2202 | 2026-08-18 15:59:47 |
| Tips Music Ltd. | TIPSMUSIC | 656.25 | 662.4 | 650 | 656.25 | 655.7 | -0.55 | -0.08 | 195220 | 12.80 | 950 | 139.065 | 2026-08-18 15:54:00 |
| Titagarh Rail Systems Ltd. | TITAGARH | 820.45 | 848 | 813.5 | 820.95 | 841.4 | 20.45 | 2.49 | 435134 | 36.61 | 1896.95 | 128 | 2026-08-18 15:58:32 |
| Titan Company Ltd. | TITAN | 5060 | 5094.9 | 5042.5 | 5068.5 | 5048.6 | -19.90 | -0.39 | 354873 | 179.16 | 5168 | 2269.6 | 2026-08-18 15:58:24 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4900 | 5009 | 4876 | 4900 | 4971 | 71.00 | 1.45 | 426573 | 212.05 | 5250 | 1445.55 | 2026-08-18 15:51:14 |
| Torrent Power Ltd. | TORNTPOWER | 1313 | 1319 | 1259 | 1312.8 | 1264.1 | -48.70 | -3.71 | 356402 | 45.05 | 2037 | 430.85 | 2026-08-18 15:59:57 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 296.1 | 299.3 | 295.15 | 296.3 | 297.5 | 1.20 | 0.40 | 603889 | 17.97 | 1278 | 32.45 | 2026-08-18 15:55:04 |
| Trent Ltd. | TRENT | 2946.1 | 2980.4 | 2932.1 | 2946 | 2942.1 | -3.90 | -0.13 | 718320 | 211.34 | 8345 | 1155 | 2026-08-18 15:59:12 |
| Trident Ltd. | TRIDENT | 24.59 | 25.09 | 24.4 | 24.57 | 24.47 | -0.10 | -0.41 | 3695179 | 9.04 | 52.9 | 21.98 | 2026-08-18 15:59:58 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 280 | 284.39 | 273.75 | 279.64 | 276.52 | -3.12 | -1.12 | 1009099 | 27.90 | 536 | 217.6 | 2026-08-18 15:59:39 |
| Triveni Turbine Ltd. | TRITURBINE | 597.65 | 601.9 | 579 | 597.9 | 581.9 | -16.00 | -2.68 | 1323165 | 76.99 | 885 | 188.1 | 2026-08-18 15:59:57 |
| TSF Investments Ltd. | TSFINV | 420.6 | 421.4 | 415 | 420.4 | 416.2 | -4.20 | -1.00 | 21032 | 0.88 | 701.5 | 74 | 2026-08-18 15:51:17 |
| TTK Prestige Ltd. | TTKPRESTIG | 590.05 | 599 | 589.05 | 592.1 | 594.6 | 2.50 | 0.42 | 32667 | 1.94 | 1049.9 | 423 | 2026-08-18 15:58:08 |
| Tube Investments of India Ltd. | TIINDIA | 2755.8 | 2989 | 2755.8 | 2741.4 | 2959 | 217.60 | 7.94 | 4188005 | 1239.23 | 4810.8 | 2034.05 | 2026-08-18 15:58:49 |
| TVS Holdings Ltd. | TVSHLTD | 14136 | 14201 | 13870 | 14072 | 14096 | 24.00 | 0.17 | 3210 | 4.52 | 16297 | 3701.2 | 2026-08-18 15:58:41 |
| TVS Motor Company Ltd. | TVSMOTOR | 4373.9 | 4407.1 | 4341.2 | 4385.9 | 4356.8 | -29.10 | -0.66 | 444890 | 193.83 | 4475 | 925 | 2026-08-18 15:58:47 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 122.4 | 123.48 | 121.25 | 121.48 | 122.17 | 0.69 | 0.57 | 278268 | 3.40 | 2026-08-18 15:58:42 | ||
| UCO Bank | UCOBANK | 25.98 | 26.13 | 25.85 | 26.11 | 25.9 | -0.21 | -0.80 | 1487265 | 3.85 | 70.65 | 11.3 | 2026-08-18 15:59:08 |
| Uflex Ltd. | UFLEX | 615 | 630.45 | 585.55 | 586.05 | 613.3 | 27.25 | 4.65 | 6025632 | 369.55 | 859.8 | 325.1 | 2026-08-18 15:59:58 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 71.98 | 72.64 | 71.13 | 72.21 | 72.33 | 0.12 | 0.17 | 11368755 | 82.23 | 73.29 | 19.4 | 2026-08-18 15:59:56 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11626 | 11674 | 11499 | 11681 | 11499 | -182.00 | -1.56 | 210406 | 241.95 | 13110 | 6005 | 2026-08-18 15:57:18 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 1512.4 | 1552.9 | 1498 | 1511.3 | 1517.4 | 6.10 | 0.40 | 194130 | 29.46 | 2026-08-18 15:56:41 | ||
| Union Bank Of India | UNIONBANK | 187.99 | 190.58 | 185.5 | 188.9 | 185.5 | -3.40 | -1.80 | 6684017 | 123.99 | 205.49 | 38.3 | 2026-08-18 15:59:54 |
| Uniparts India Ltd. | UNIPARTS | 801.15 | 837.7 | 801.15 | 801.15 | 825.85 | 24.70 | 3.08 | 223637 | 18.47 | 839 | 296.65 | 2026-08-18 15:56:11 |
| United Breweries Ltd. | UBL | 1365 | 1381.2 | 1349.1 | 1367.9 | 1355.5 | -12.40 | -0.91 | 61635 | 8.35 | 2299.7 | 1276 | 2026-08-18 15:56:32 |
| United Spirits Ltd. | UNITDSPR | 1550 | 1550 | 1520 | 1545 | 1520.9 | -24.10 | -1.56 | 328688 | 49.99 | 1700 | 730.55 | 2026-08-18 15:58:27 |
| UNO Minda Ltd. | UNOMINDA | 1272.5 | 1281.2 | 1263 | 1269.9 | 1273 | 3.10 | 0.24 | 452660 | 57.62 | 1382 | 435 | 2026-08-18 15:51:42 |
| UPL Ltd. | UPL | 570 | 570.05 | 560 | 567.1 | 560.05 | -7.05 | -1.24 | 1746720 | 97.83 | 812.2 | 451.85 | 2026-08-18 15:59:39 |
| Usha Martin Ltd. | USHAMART | 498.1 | 504.9 | 494 | 498.05 | 498.8 | 0.75 | 0.15 | 500681 | 24.97 | 527.5 | 115.2 | 2026-08-18 15:54:05 |
| UTI Asset Management Company Ltd. | UTIAMC | 910 | 910 | 893.15 | 907.3 | 894.6 | -12.70 | -1.40 | 75764 | 6.78 | 1494.8 | 608 | 2026-08-18 15:59:06 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.91 | 14.18 | 13.91 | 14.04 | 14.05 | 0.01 | 0.07 | 1567677 | 2.20 | 68.3 | 10.12 | 2026-08-18 15:58:07 |
| V-Guard Industries Ltd. | VGUARD | 347 | 350 | 332.5 | 343.95 | 333.4 | -10.55 | -3.07 | 868328 | 28.95 | 577.45 | 224.95 | 2026-08-18 15:57:17 |
| V-Mart Retail Ltd. | VMART | 793.9 | 812.6 | 788.25 | 792.3 | 809.4 | 17.10 | 2.16 | 70947 | 5.74 | 4520 | 457.9 | 2026-08-18 15:53:10 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4530 | 4559.8 | 4444 | 4527.4 | 4473.3 | -54.10 | -1.19 | 6611 | 2.96 | 6350 | 2027.95 | 2026-08-18 15:52:03 |
| VA Tech Wabag Ltd. | WABAG | 1890 | 1995 | 1890 | 1897.6 | 1980.6 | 83.00 | 4.37 | 649541 | 128.65 | 2253.5 | 241.85 | 2026-08-18 15:59:10 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 226.85 | 229.75 | 222.55 | 226.45 | 223.5 | -2.95 | -1.30 | 289169 | 6.46 | 542.4 | 174.13 | 2026-08-18 15:58:47 |
| Valor Estate Ltd. | DBREALTY | 109 | 109.05 | 105.56 | 108.51 | 106.48 | -2.03 | -1.87 | 562777 | 5.99 | 284.8 | 52.1 | 2026-08-18 15:56:04 |
| Vardhman Textiles Ltd. | VTL | 606.2 | 611 | 587.65 | 605.25 | 598.9 | -6.35 | -1.05 | 253029 | 15.15 | 688 | 270 | 2026-08-18 15:56:37 |
| Varroc Engineering Ltd. | VARROC | 845 | 862.3 | 837 | 847.75 | 843.9 | -3.85 | -0.45 | 314883 | 26.57 | 874.85 | 239.45 | 2026-08-18 15:58:09 |
| Varun Beverages Ltd. | VBL | 434.9 | 443.3 | 434.6 | 433.85 | 439.3 | 5.45 | 1.26 | 4034092 | 177.22 | 1702.8 | 381 | 2026-08-18 15:59:47 |
| Vedant Fashions Ltd. | MANYAVAR | 541.85 | 543.3 | 530 | 541.85 | 536.9 | -4.95 | -0.91 | 260410 | 13.98 | 1512 | 329.2 | 2026-08-18 15:52:34 |
| Vedanta Ltd. | VEDL | 268.9 | 270.5 | 264 | 269.7 | 264 | -5.70 | -2.11 | 9772133 | 257.98 | 795 | 208.1 | 2026-08-18 15:59:46 |
| Veedol Corporation Ltd. | VEEDOL | 1521.6 | 1525.9 | 1504 | 1521.6 | 1511.3 | -10.30 | -0.68 | 6403 | 0.97 | 2800 | 805.15 | 2026-08-18 15:53:49 |
| Venky'S (India) Ltd. | VENKEYS | 1534.9 | 1546.8 | 1509.1 | 1531 | 1514.8 | -16.20 | -1.06 | 22957 | 3.48 | 2559.95 | 1165 | 2026-08-18 15:59:06 |
| Ventive Hospitality Ltd. | VENTIVE | 590 | 595.45 | 580.2 | 592.2 | 585.7 | -6.50 | -1.10 | 11577 | 0.68 | 2026-08-18 15:59:13 | ||
| Vesuvius India Ltd. | VESUVIUS | 442.4 | 442.4 | 430 | 440.65 | 434.9 | -5.75 | -1.30 | 44335 | 1.93 | 6188 | 429.35 | 2026-08-18 15:59:37 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1505 | 1521.3 | 1491 | 1506.6 | 1497.3 | -9.30 | -0.62 | 92774 | 13.89 | 1573 | 342.85 | 2026-08-18 15:59:47 |
| Vikram Solar Ltd. | VIKRAMSOLR | 185 | 186.75 | 175.5 | 183.1 | 177.11 | -5.99 | -3.27 | 22684269 | 401.76 | 2026-08-18 15:59:56 | ||
| VIP Industries Ltd. | VIPIND | 300 | 311.7 | 299.8 | 300.5 | 309.4 | 8.90 | 2.96 | 293364 | 9.08 | 765 | 248.35 | 2026-08-18 15:59:43 |
| Vishal Mega Mart Ltd. | VMM | 105.8 | 106.17 | 103.67 | 105.5 | 103.71 | -1.79 | -1.70 | 5298866 | 54.95 | 2026-08-18 15:59:50 | ||
| Viyash Scientific Ltd. | VIYASH | 253.1 | 257.7 | 252.2 | 252.15 | 254.95 | 2.80 | 1.11 | 1369758 | 34.92 | 298 | 61.8 | 2026-08-18 15:59:55 |
| Vodafone Idea Ltd. | IDEA | 13.65 | 14.31 | 13.5 | 13.71 | 14.12 | 0.41 | 2.99 | 820797167 | 1158.97 | 19.18 | 5.7 | 2026-08-18 15:59:58 |
| Voltamp Transformers Ltd. | VOLTAMP | 9989 | 10138.5 | 9965 | 10001 | 10093.5 | 92.50 | 0.92 | 12530 | 12.65 | 14800 | 2381 | 2026-08-18 15:59:57 |
| Voltas Ltd. | VOLTAS | 1262 | 1272 | 1247 | 1267 | 1252.9 | -14.10 | -1.11 | 995520 | 124.73 | 1944.9 | 737.2 | 2026-08-18 15:59:56 |
| VRL Logistics Ltd. | VRLLOG | 295 | 302.95 | 295 | 296.2 | 297.5 | 1.30 | 0.44 | 128724 | 3.83 | 772.5 | 225 | 2026-08-18 15:57:15 |
| Waaree Energies Ltd. | WAAREEENER | 2706.9 | 2719.5 | 2693 | 2707 | 2709.1 | 2.10 | 0.08 | 396655 | 107.46 | 2026-08-18 15:57:30 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 897 | 899.35 | 888 | 896.95 | 890.1 | -6.85 | -0.76 | 66394 | 5.91 | 2026-08-18 15:59:49 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 81.14 | 86.94 | 81.14 | 82.8 | 86.93 | 4.13 | 4.99 | 4243102 | 36.89 | 1865 | 50.4 | 2026-08-18 15:59:07 |
| Welspun Corp Ltd. | WELCORP | 1886.6 | 1934.9 | 1882 | 1882 | 1917.1 | 35.10 | 1.87 | 712593 | 136.61 | 1934.9 | 177.65 | 2026-08-18 15:59:23 |
| Welspun Enterprises Ltd. | WELENT | 569.35 | 578 | 566 | 569.4 | 575.85 | 6.45 | 1.13 | 208397 | 12.00 | 654.85 | 107.25 | 2026-08-18 15:59:29 |
| Welspun Living Ltd. | WELSPUNLIV | 168.3 | 182.9 | 167.8 | 168.15 | 177.79 | 9.64 | 5.73 | 53708881 | 954.89 | 212.95 | 62 | 2026-08-18 16:05:59 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 601.1 | 644 | 601.1 | 605.5 | 619.2 | 13.70 | 2.26 | 365686 | 22.64 | 815 | 375 | 2026-08-18 15:58:36 |
| Westlife Foodworld Ltd | WESTLIFE | 583.1 | 592.95 | 578 | 579.6 | 587.75 | 8.15 | 1.41 | 36576 | 2.15 | 1024.95 | 398.4 | 2026-08-18 15:55:27 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 778 | 785.15 | 765.15 | 777.35 | 769 | -8.35 | -1.07 | 158057 | 12.15 | 2449.7 | 753.15 | 2026-08-18 15:59:47 |
| Wipro Ltd. | WIPRO | 181.9 | 181.99 | 178.06 | 181.9 | 178.06 | -3.84 | -2.11 | 7074731 | 125.97 | 596 | 169 | 2026-08-18 15:59:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1898.8 | 1900.4 | 1855.1 | 1898.8 | 1859.9 | -38.90 | -2.05 | 476558 | 88.64 | 2422.3 | 145.15 | 2026-08-18 15:59:58 |
| Wonderla Holidays Ltd. | WONDERLA | 468.7 | 486 | 468.05 | 468.7 | 476 | 7.30 | 1.56 | 149025 | 7.09 | 1105.9 | 274 | 2026-08-18 15:54:41 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 838.7 | 859.8 | 838 | 842.85 | 854 | 11.15 | 1.32 | 218447 | 18.66 | 919.5 | 306.1 | 2026-08-18 16:06:00 |
| Yes Bank Ltd. | YESBANK | 22.9 | 22.97 | 22.45 | 22.92 | 22.46 | -0.46 | -2.01 | 49817232 | 111.89 | 32.85 | 14.4 | 2026-08-18 15:58:53 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 104.87 | 106.95 | 103.5 | 104.87 | 105.32 | 0.45 | 0.43 | 24564113 | 258.71 | 292 | 68 | 2026-08-18 15:59:30 |
| Zen Technologies Ltd. | ZENTEC | 1860.1 | 2012.4 | 1855.2 | 1864.5 | 1982.4 | 117.90 | 6.32 | 2742695 | 543.71 | 2627 | 175.15 | 2026-08-18 16:06:00 |
| Zensar Technologies Ltd. | ZENSARTECH | 490.5 | 493.2 | 483 | 490.75 | 484.9 | -5.85 | -1.19 | 477870 | 23.17 | 984.95 | 201.5 | 2026-08-18 15:59:56 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 2612 | 2691 | 2601 | 2623.7 | 2672.7 | 49.00 | 1.87 | 142083 | 37.97 | 18250 | 2266 | 2026-08-18 15:55:46 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1131.9 | 1144.1 | 1115.6 | 1131.5 | 1115.6 | -15.90 | -1.41 | 810133 | 90.38 | 1324.3 | 350.25 | 2026-08-18 15:55:44 |
| Zydus Wellness Ltd. | ZYDUSWELL | 507.6 | 509.95 | 492.1 | 510.15 | 496.65 | -13.50 | -2.65 | 201281 | 10.00 | 2623 | 367.55 | 2026-08-18 15:59:51 |