Select Exchange & Index:
NIFTYTOTALMCAP
12636.55
updated on: 18-May-2026 [16:14]
Advances - 177 |
Declines - 634 |
Unchanged - 2
Overview
| Open | 12597.20 | Prev. Close | 12681.40 |
|---|---|---|---|
| Day High | 12654.20 | 52 Week High | 13548.00 |
| Day Low | 12461.00 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1093.8 | 1104.9 | 11.10 | 1.01 |
| 3M India Ltd. | 31245 | 31705 | 460.00 | 1.47 |
| ABB India Ltd. | 6381 | 6413.5 | 32.50 | 0.51 |
| Acutaas Chemicals Ltd. | 2731 | 2799.1 | 68.10 | 2.49 |
| Adani Energy Solutions Ltd. | 1303.6 | 1328.3 | 24.70 | 1.89 |
| Aegis Logistics Ltd. | 674.15 | 685.95 | 11.80 | 1.75 |
| Aether Industries Ltd. | 1111.5 | 1114.9 | 3.40 | 0.31 |
| AIA Engineering Ltd. | 3856.3 | 3883.3 | 27.00 | 0.70 |
| Ajanta Pharma Ltd. | 3177.2 | 3214.1 | 36.90 | 1.16 |
| Akums Drugs & Pharmaceuticals Ltd. | 516.95 | 519.75 | 2.80 | 0.54 |
| Alivus Life Sciences Ltd. | 1044.6 | 1055.3 | 10.70 | 1.02 |
| Apeejay Surrendra Park Hotels Ltd. | 119.09 | 119.53 | 0.44 | 0.37 |
| Archean Chemical Industries Ltd. | 537.4 | 539.25 | 1.85 | 0.34 |
| Arvind Ltd. | 451.1 | 472.6 | 21.50 | 4.77 |
| Asian Paints Ltd. | 2605.6 | 2614 | 8.40 | 0.32 |
| Aster DM Healthcare Ltd. | 753.65 | 755.25 | 1.60 | 0.21 |
| Astrazeneca Pharma India Ltd. | 8468.5 | 8513.5 | 45.00 | 0.53 |
| Bajaj Finance Ltd. | 910.45 | 921.1 | 10.65 | 1.17 |
| Bajaj Finserv Ltd. | 1728.1 | 1753.1 | 25.00 | 1.45 |
| Bajaj Holdings & Investment Ltd. | 10308 | 10367 | 59.00 | 0.57 |
| Balaji Amines Ltd. | 1706.2 | 1763 | 56.80 | 3.33 |
| Balrampur Chini Mills Ltd. | 539.6 | 541.1 | 1.50 | 0.28 |
| Bharat Bijlee Ltd. | 2563.8 | 2704.3 | 140.50 | 5.48 |
| Bharat Electronics Ltd. | 423.65 | 426.6 | 2.95 | 0.70 |
| Bharti Airtel Ltd. | 1905.4 | 1938.1 | 32.70 | 1.72 |
| BLS International Services Ltd. | 252.9 | 254.7 | 1.80 | 0.71 |
| BSE Ltd. | 4000.6 | 4120.7 | 120.10 | 3.00 |
| Capri Global Capital Ltd. | 185.01 | 186.3 | 1.29 | 0.70 |
| Castrol India Ltd. | 181.44 | 182.22 | 0.78 | 0.43 |
| Century Plyboards (India) Ltd. | 767.25 | 769.65 | 2.40 | 0.31 |
| Chalet Hotels Ltd. | 784.65 | 789.85 | 5.20 | 0.66 |
| Chambal Fertilisers and Chemicals Ltd. | 449.9 | 457.3 | 7.40 | 1.64 |
| Coforge Ltd. | 1282.1 | 1348.1 | 66.00 | 5.15 |
| Cohance Lifesciences Ltd. | 423.2 | 428.05 | 4.85 | 1.15 |
| Cyient DLM Ltd. | 416.25 | 416.75 | 0.50 | 0.12 |
| Cyient Ltd. | 870.7 | 876.45 | 5.75 | 0.66 |
| D.B. Corp Ltd. | 208.73 | 209.32 | 0.59 | 0.28 |
| Dhanuka Agritech Ltd. | 1083.5 | 1085.9 | 2.40 | 0.22 |
| Divi's Laboratories Ltd. | 6760.5 | 6835 | 74.50 | 1.10 |
| DLF Ltd. | 566.75 | 573.15 | 6.40 | 1.13 |
| DOMS Industries Ltd. | 2263.5 | 2282.8 | 19.30 | 0.85 |
| Dr. Lal Pathlabs Ltd. | 1602.9 | 1646.3 | 43.40 | 2.71 |
| Dreamfolks Services Ltd. | 75.33 | 76.08 | 0.75 | 1.00 |
| Easy Trip Planners Ltd. | 7.91 | 8.23 | 0.32 | 4.05 |
| EIH Ltd. | 316.1 | 322.5 | 6.40 | 2.02 |
| Elgi Equipments Ltd. | 523.25 | 533.45 | 10.20 | 1.95 |
| Eternal Ltd. | 241.18 | 241.4 | 0.22 | 0.09 |
| Eveready Industries India Ltd. | 319.95 | 320.6 | 0.65 | 0.20 |
| Fineotex Chemical Ltd. | 25.44 | 30.52 | 5.08 | 19.97 |
| FSN E-Commerce Ventures Ltd. | 272.4 | 272.7 | 0.30 | 0.11 |
| Ganesh Housing Ltd. | 685.5 | 708.45 | 22.95 | 3.35 |
| GE Vernova T&D India Ltd. | 4342.6 | 4426.8 | 84.20 | 1.94 |
| General Insurance Corporation of India | 387.45 | 391.8 | 4.35 | 1.12 |
| Gland Pharma Ltd. | 1868.3 | 2156.6 | 288.30 | 15.43 |
| Glenmark Pharmaceuticals Ltd. | 2325.9 | 2339.9 | 14.00 | 0.60 |
| Godrej Industries Ltd. | 1135.05 | 1156.25 | 21.20 | 1.87 |
| Gopal Snacks Ltd. | 290.65 | 296.7 | 6.05 | 2.08 |
| GR Infraprojects Ltd. | 934.9 | 940.3 | 5.40 | 0.58 |
| Grasim Industries Ltd. | 2933.8 | 2943.8 | 10.00 | 0.34 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 514.35 | 519.1 | 4.75 | 0.92 |
| Gujarat Pipavav Port Ltd. | 151.05 | 152.83 | 1.78 | 1.18 |
| HCL Technologies Ltd. | 1132.6 | 1146.6 | 14.00 | 1.24 |
| HDFC Bank Ltd. | 767.5 | 768.65 | 1.15 | 0.15 |
| Heidelberg Cement India Ltd. | 153.22 | 154.85 | 1.63 | 1.06 |
| Hexaware Technologies Ltd. | 484.15 | 486.95 | 2.80 | 0.58 |
| Hindustan Copper Ltd. | 570.25 | 581.15 | 10.90 | 1.91 |
| Hindustan Oil Exploration Company Ltd. | 169.19 | 172.48 | 3.29 | 1.94 |
| Hitachi Energy India Ltd. | 32535 | 32800 | 265.00 | 0.81 |
| ICICI Bank Ltd. | 1244.5 | 1251.1 | 6.60 | 0.53 |
| IIFL Capital Services Ltd. | 342.95 | 346.05 | 3.10 | 0.90 |
| Indo Count Industries Ltd. | 290.2 | 298.35 | 8.15 | 2.81 |
| Indus Towers Ltd. | 430.15 | 430.9 | 0.75 | 0.17 |
| IndusInd Bank Ltd. | 886.4 | 892.15 | 5.75 | 0.65 |
| Infosys Ltd. | 1119 | 1142.5 | 23.50 | 2.10 |
| Innova Captab Ltd. | 858.3 | 877.1 | 18.80 | 2.19 |
| Inox Green Energy Services Ltd. | 177.64 | 179.93 | 2.29 | 1.29 |
| Intellect Design Arena Ltd. | 686.6 | 691.15 | 4.55 | 0.66 |
| Inventurus Knowledge Solutions Ltd. | 1595.3 | 1595.4 | 0.10 | 0.01 |
| IOL Chemicals And Pharmaceuticals Ltd. | 105.94 | 108.44 | 2.50 | 2.36 |
| Ipca Laboratories Ltd. | 1605 | 1646.3 | 41.30 | 2.57 |
| ITC Ltd. | 309.45 | 310.15 | 0.70 | 0.23 |
| Jai Balaji Industries Ltd. | 76.58 | 80.87 | 4.29 | 5.60 |
| JSW Energy Ltd. | 515.05 | 529.05 | 14.00 | 2.72 |
| JSW Holdings Ltd. | 12381 | 12672 | 291.00 | 2.35 |
| JSW Infrastructure Ltd. | 267.1 | 270.45 | 3.35 | 1.25 |
| JSW Steel Ltd. | 1278.8 | 1292.8 | 14.00 | 1.09 |
| Jubilant Pharmova Ltd. | 990.15 | 1009.75 | 19.60 | 1.98 |
| Jupiter Life Line Hospitals Ltd. | 1326.5 | 1338 | 11.50 | 0.87 |
| Kaveri Seed Company Ltd. | 918.35 | 932.1 | 13.75 | 1.50 |
| KFin Technologies Ltd. | 808.2 | 813.3 | 5.10 | 0.63 |
| Kirloskar Brothers Ltd. | 1607.4 | 1634.4 | 27.00 | 1.68 |
| Kolte-Patil Developers Ltd. | 374.75 | 378.5 | 3.75 | 1.00 |
| Kotak Mahindra Bank Ltd. | 387.05 | 391.8 | 4.75 | 1.23 |
| KPI Green Energy Ltd. | 420.6 | 421.25 | 0.65 | 0.15 |
| KPIT Technologies Ltd. | 703.7 | 707.75 | 4.05 | 0.58 |
| L&T Technology Services Ltd. | 3495.1 | 3549.5 | 54.40 | 1.56 |
| Larsen & Toubro Ltd. | 3909 | 3917.8 | 8.80 | 0.23 |
| Latent View Analytics Ltd. | 307.25 | 308.7 | 1.45 | 0.47 |
| Laurus Labs Ltd. | 1323.6 | 1327.3 | 3.70 | 0.28 |
| Lodha Developers Ltd. | 849.95 | 857.75 | 7.80 | 0.92 |
| LTM Ltd. | 3968.4 | 4074.6 | 106.20 | 2.68 |
| Man InfraConstruction Ltd. | 117.58 | 119.02 | 1.44 | 1.22 |
| Manorama Industries Ltd. | 1305.6 | 1370.6 | 65.00 | 4.98 |
| Marksans Pharma Ltd. | 207.45 | 217.62 | 10.17 | 4.90 |
| Mastek Ltd. | 1549.9 | 1552 | 2.10 | 0.14 |
| Max Healthcare Institute Ltd. | 1050.1 | 1058.55 | 8.45 | 0.80 |
| Metro Brands Ltd. | 1030.2 | 1038.4 | 8.20 | 0.80 |
| Mphasis Ltd. | 2083.2 | 2148.5 | 65.30 | 3.13 |
| MRF Ltd. | 128640 | 129110 | 470.00 | 0.37 |
| Narayana Hrudayalaya Ltd. | 1841.1 | 1866.2 | 25.10 | 1.36 |
| Navneet Education Ltd. | 140.79 | 141.14 | 0.35 | 0.25 |
| Neogen Chemicals Ltd. | 1664.8 | 1691.1 | 26.30 | 1.58 |
| Nesco Ltd. | 1230.4 | 1238.7 | 8.30 | 0.67 |
| Nestle India Ltd. | 1430.5 | 1431.7 | 1.20 | 0.08 |
| NHPC Ltd. | 76.79 | 77.71 | 0.92 | 1.20 |
| NIIT Learning Systems Ltd. | 237.9 | 239 | 1.10 | 0.46 |
| Niva Bupa Health Insurance Company Ltd. | 79.83 | 79.99 | 0.16 | 0.20 |
| NRB Bearings Ltd. | 346.9 | 355.45 | 8.55 | 2.46 |
| Oracle Financial Services Software Ltd. | 9015 | 9408.5 | 393.50 | 4.36 |
| Orchid Pharma Ltd. | 712.6 | 713.05 | 0.45 | 0.06 |
| Page Industries Ltd. | 36820 | 37505 | 685.00 | 1.86 |
| Paradeep Phosphates Ltd. | 120.46 | 120.95 | 0.49 | 0.41 |
| PB Fintech Ltd. | 1688.3 | 1748.3 | 60.00 | 3.55 |
| PDS Ltd. | 280.25 | 297.05 | 16.80 | 5.99 |
| Persistent Systems Ltd. | 4702.1 | 4944.1 | 242.00 | 5.15 |
| Petronet LNG Ltd. | 263.6 | 265.15 | 1.55 | 0.59 |
| Piramal Pharma Ltd. | 174.87 | 175.08 | 0.21 | 0.12 |
| Poonawalla Fincorp Ltd. | 413.35 | 415.15 | 1.80 | 0.44 |
| Premier Energies Ltd. | 981.6 | 986.9 | 5.30 | 0.54 |
| Prestige Estates Projects Ltd. | 1342.2 | 1342.7 | 0.50 | 0.04 |
| Prince Pipes and Fittings Ltd. | 251.8 | 252.85 | 1.05 | 0.42 |
| Rainbow Children's Medicare Ltd. | 1336.2 | 1351.3 | 15.10 | 1.13 |
| Ramky Infrastructure Ltd. | 441.8 | 442.6 | 0.80 | 0.18 |
| RateGain Travel Technologies Ltd. | 625.35 | 644.55 | 19.20 | 3.07 |
| Raymond Ltd. | 453.55 | 502.55 | 49.00 | 10.80 |
| Responsive Industries Ltd. | 163.17 | 172.82 | 9.65 | 5.91 |
| Restaurant Brands Asia Ltd. | 67.74 | 67.91 | 0.17 | 0.25 |
| Sai Life Sciences Ltd. | 1090.9 | 1113 | 22.10 | 2.03 |
| Sanghvi Movers Ltd. | 302.7 | 307.75 | 5.05 | 1.67 |
| Sansera Engineering Ltd. | 2385 | 2392.5 | 7.50 | 0.31 |
| Sapphire Foods India Ltd. | 179.42 | 180.31 | 0.89 | 0.50 |
| Sharda Motor Industries Ltd. | 873.4 | 875.4 | 2.00 | 0.23 |
| Share India Securities Ltd. | 138.49 | 139.4 | 0.91 | 0.66 |
| Shipping Corporation Of India Ltd. | 331.4 | 344.7 | 13.30 | 4.01 |
| Shyam Metalics And Energy Ltd. | 877.25 | 886.65 | 9.40 | 1.07 |
| SKF India (Industrial) Ltd. | 2064.2 | 2070.3 | 6.10 | 0.30 |
| Solar Industries India Ltd. | 17314 | 18019 | 705.00 | 4.07 |
| Steel Authority Of India Ltd. | 192.4 | 192.73 | 0.33 | 0.17 |
| Steel Strips Wheels Ltd. | 206.44 | 209.7 | 3.26 | 1.58 |
| Sterlite Technologies Ltd. | 419.8 | 421.9 | 2.10 | 0.50 |
| Stylam Industries Ltd. | 2653.8 | 2805.8 | 152.00 | 5.73 |
| Sun Pharmaceutical Industries Ltd. | 1878.2 | 1905.8 | 27.60 | 1.47 |
| Sundaram Finance Ltd. | 4608.1 | 4658.4 | 50.30 | 1.09 |
| Syngene International Ltd. | 454.05 | 466.3 | 12.25 | 2.70 |
| Tamilnad Mercantile Bank Ltd. | 668.05 | 686.75 | 18.70 | 2.80 |
| Tata Consultancy Services Ltd. | 2264 | 2283.2 | 19.20 | 0.85 |
| Tata Elxsi Ltd. | 4125.6 | 4154.6 | 29.00 | 0.70 |
| Tata Motors Ltd. | 377.95 | 379.8 | 1.85 | 0.49 |
| Tata Technologies Ltd. | 620.45 | 629.4 | 8.95 | 1.44 |
| TD Power Systems Ltd. | 1311.3 | 1328 | 16.70 | 1.27 |
| Tech Mahindra Ltd. | 1370.5 | 1430 | 59.50 | 4.34 |
| The Federal Bank Ltd. | 281.3 | 283.95 | 2.65 | 0.94 |
| The Great Eastern Shipping Company Ltd. | 1533.9 | 1696.5 | 162.60 | 10.60 |
| The India Cements Ltd. | 400.15 | 403.9 | 3.75 | 0.94 |
| Titan Company Ltd. | 4169.1 | 4169.7 | 0.60 | 0.01 |
| Torrent Power Ltd. | 1466 | 1523.5 | 57.50 | 3.92 |
| Ultratech Cement Ltd. | 11487 | 11561 | 74.00 | 0.64 |
| UPL Ltd. | 632.25 | 637.85 | 5.60 | 0.89 |
| Varun Beverages Ltd. | 503.8 | 511.5 | 7.70 | 1.53 |
| Vishal Mega Mart Ltd. | 118.99 | 121.63 | 2.64 | 2.22 |
| Viyash Scientific Ltd. | 224.54 | 225.48 | 0.94 | 0.42 |
| Voltas Ltd. | 1230.7 | 1252.8 | 22.10 | 1.80 |
| Wipro Ltd. | 190 | 192.17 | 2.17 | 1.14 |
| Wockhardt Ltd. | 1545.9 | 1571.5 | 25.60 | 1.66 |
| Wonderla Holidays Ltd. | 472.5 | 479.7 | 7.20 | 1.52 |
| Zen Technologies Ltd. | 1554.9 | 1557 | 2.10 | 0.14 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 367.75 | 365.9 | -1.85 | -0.50 |
| Aarti Industries Ltd. | 466.25 | 461.2 | -5.05 | -1.08 |
| Aarti Pharmalabs Ltd. | 711.75 | 701.3 | -10.45 | -1.47 |
| Aavas Financiers Ltd. | 1384.7 | 1339.2 | -45.50 | -3.29 |
| Abbott India Ltd. | 27940 | 27925 | -15.00 | -0.05 |
| ACC Ltd. | 1362.8 | 1359.6 | -3.20 | -0.23 |
| Accelya Solutions India Ltd. | 1122.6 | 1104.4 | -18.20 | -1.62 |
| Acme Solar Holdings Ltd. | 276 | 275.6 | -0.40 | -0.14 |
| Action Construction Equipment Ltd. | 888.25 | 880.8 | -7.45 | -0.84 |
| Adani Enterprises Ltd. | 2716 | 2689.8 | -26.20 | -0.96 |
| Adani Green Energy Ltd. | 1379 | 1369 | -10.00 | -0.73 |
| Adani Ports and Special Economic Zone Ltd. | 1795.1 | 1787.7 | -7.40 | -0.41 |
| Adani Power Ltd. | 221.33 | 219.3 | -2.03 | -0.92 |
| Adani Total Gas Ltd. | 616.25 | 610.1 | -6.15 | -1.00 |
| Aditya Birla Capital Ltd. | 357.15 | 350.1 | -7.05 | -1.97 |
| Aditya Birla Fashion and Retail Ltd. | 62.66 | 61.96 | -0.70 | -1.12 |
| Aditya Birla Lifestyle Brands Ltd. | 104.08 | 103.57 | -0.51 | -0.49 |
| Aditya Birla Real Estate Ltd. | 1291.9 | 1241.1 | -50.80 | -3.93 |
| Aditya Birla Sun Life AMC Ltd. | 1030.4 | 987.2 | -43.20 | -4.19 |
| Aegis Vopak Terminals Ltd. | 197.72 | 197.29 | -0.43 | -0.22 |
| Afcons Infrastructure Ltd. | 336.5 | 317.55 | -18.95 | -5.63 |
| Affle 3i Ltd. | 1477.1 | 1456.2 | -20.90 | -1.41 |
| AGI Greenpac Ltd. | 579.5 | 572.85 | -6.65 | -1.15 |
| Ahluwalia Contracts (India) Ltd. | 794.3 | 789.6 | -4.70 | -0.59 |
| Alembic Pharmaceuticals Ltd. | 784.1 | 724.4 | -59.70 | -7.61 |
| Alkem Laboratories Ltd. | 5486 | 5468 | -18.00 | -0.33 |
| Alkyl Amines Chemicals Ltd. | 1722.6 | 1711 | -11.60 | -0.67 |
| Allcargo Logistics Ltd. | 8.8 | 8.57 | -0.23 | -2.61 |
| Alok Industries Ltd. | 13.8 | 13.18 | -0.62 | -4.49 |
| Amara Raja Energy & Mobility Ltd. | 823.95 | 809.15 | -14.80 | -1.80 |
| Amber Enterprises India Ltd. | 8476.5 | 7153.5 | -1323.00 | -15.61 |
| Ambuja Cements Ltd. | 433.75 | 430.15 | -3.60 | -0.83 |
| Anand Rathi Wealth Ltd. | 3583.1 | 3575.7 | -7.40 | -0.21 |
| Anant Raj Ltd. | 488.2 | 476.25 | -11.95 | -2.45 |
| Angel One Ltd. | 306.85 | 303.95 | -2.90 | -0.95 |
| Anupam Rasayan India Ltd. | 1376 | 1361.1 | -14.90 | -1.08 |
| Apar Industries Ltd. | 12650 | 12154 | -496.00 | -3.92 |
| APL Apollo Tubes Ltd. | 1890.2 | 1876 | -14.20 | -0.75 |
| Apollo Hospitals Enterprise Ltd. | 8082.5 | 8020.5 | -62.00 | -0.77 |
| Apollo Tyres Ltd. | 394.5 | 375.15 | -19.35 | -4.90 |
| Aptus Value Housing Finance India Ltd. | 264.45 | 257.1 | -7.35 | -2.78 |
| Arvind Fashions Ltd. | 433.4 | 429 | -4.40 | -1.02 |
| Asahi India Glass Ltd. | 819.65 | 802.7 | -16.95 | -2.07 |
| Ashok Leyland Ltd. | 153.13 | 151.14 | -1.99 | -1.30 |
| Ashoka Buildcon Ltd. | 128.09 | 125.09 | -3.00 | -2.34 |
| ASK Automotive Ltd. | 458.95 | 452.25 | -6.70 | -1.46 |
| Astra Microwave Products Ltd. | 1106.6 | 1087.2 | -19.40 | -1.75 |
| Astral Ltd. | 1550.8 | 1545.7 | -5.10 | -0.33 |
| Atlanta Electricals Ltd. | 1732.7 | 1646.1 | -86.60 | -5.00 |
| Atul Ltd. | 7100 | 6882.5 | -217.50 | -3.06 |
| AU Small Finance Bank Ltd. | 990.5 | 979 | -11.50 | -1.16 |
| Aurobindo Pharma Ltd. | 1511.8 | 1500.5 | -11.30 | -0.75 |
| Authum Investment & Infrastructure Ltd. | 505.5 | 497.5 | -8.00 | -1.58 |
| Avalon Technologies Ltd. | 1323.1 | 1317 | -6.10 | -0.46 |
| Avanti Feeds Ltd. | 1323.2 | 1257.1 | -66.10 | -5.00 |
| Avenue Supermarts Ltd. | 4358.7 | 4304.7 | -54.00 | -1.24 |
| AvenuesAI Ltd. | 13.68 | 13.56 | -0.12 | -0.88 |
| AWL Agri Business Ltd. | 199.73 | 199.37 | -0.36 | -0.18 |
| Axis Bank Ltd. | 1244.8 | 1237.9 | -6.90 | -0.55 |
| Azad Engineering Ltd. | 2098.2 | 1920.4 | -177.80 | -8.47 |
| Bajaj Auto Ltd. | 10377.5 | 10198.5 | -179.00 | -1.72 |
| Bajaj Consumer Care Ltd. | 537.45 | 521.3 | -16.15 | -3.00 |
| Bajaj Hindusthan Sugar Ltd. | 17.82 | 17.27 | -0.55 | -3.09 |
| Bajaj Housing Finance Ltd. | 83.85 | 83.79 | -0.06 | -0.07 |
| Balkrishna Industries Ltd. | 2148.3 | 2117.1 | -31.20 | -1.45 |
| Balmer Lawrie & Company Ltd. | 194.54 | 184.74 | -9.80 | -5.04 |
| Balu Forge Industries Ltd. | 478.15 | 466.3 | -11.85 | -2.48 |
| Banco Products (India) Ltd. | 608.35 | 582.2 | -26.15 | -4.30 |
| Bandhan Bank Ltd. | 194.46 | 190.34 | -4.12 | -2.12 |
| Bank Of Baroda | 261.4 | 260.05 | -1.35 | -0.52 |
| Bank Of India | 142.26 | 138.22 | -4.04 | -2.84 |
| Bank Of Maharashtra | 78.02 | 77.8 | -0.22 | -0.28 |
| BASF India Ltd. | 3855.2 | 3831.4 | -23.80 | -0.62 |
| Bata India Ltd. | 694.1 | 679.35 | -14.75 | -2.13 |
| Bayer CropScience Ltd. | 4349.8 | 4300 | -49.80 | -1.14 |
| BEML Ltd. | 1788.1 | 1767.4 | -20.70 | -1.16 |
| Berger Paints India Ltd. | 533.45 | 524.6 | -8.85 | -1.66 |
| Bhansali Engineering Polymers Ltd. | 95.5 | 94.97 | -0.53 | -0.55 |
| Bharat Dynamics Ltd. | 1325.4 | 1309.2 | -16.20 | -1.22 |
| Bharat Forge Ltd. | 1913.1 | 1891 | -22.10 | -1.16 |
| Bharat Heavy Electricals Ltd. | 398.3 | 395.25 | -3.05 | -0.77 |
| Bharat Petroleum Corporation Ltd. | 284.45 | 280.8 | -3.65 | -1.28 |
| Bikaji Foods International Ltd. | 669.05 | 659.5 | -9.55 | -1.43 |
| Biocon Ltd. | 430.1 | 426.25 | -3.85 | -0.90 |
| Birla Corporation Ltd. | 1018.65 | 1011.4 | -7.25 | -0.71 |
| Birlasoft Ltd. | 314.4 | 309.6 | -4.80 | -1.53 |
| BlackBuck Ltd. | 530.7 | 527.1 | -3.60 | -0.68 |
| Blue Dart Express Ltd. | 5071 | 4899.5 | -171.50 | -3.38 |
| Blue Jet Healthcare Ltd. | 430.4 | 421.05 | -9.35 | -2.17 |
| Blue Star Ltd. | 1658 | 1633.8 | -24.20 | -1.46 |
| Bombay Burmah Trading Corporation Ltd. | 1522.8 | 1496.8 | -26.00 | -1.71 |
| Bombay Dyeing And Manufacturing Company Ltd. | 122.82 | 118.9 | -3.92 | -3.19 |
| Borosil Renewables Ltd. | 500.2 | 498.5 | -1.70 | -0.34 |
| Bosch Home Comfort India Ltd. | 1385.7 | 1332.3 | -53.40 | -3.85 |
| Bosch Ltd. | 37740 | 37155 | -585.00 | -1.55 |
| Brainbees Solutions Ltd. | 224.22 | 216.91 | -7.31 | -3.26 |
| Brigade Enterprises Ltd. | 688.25 | 663.45 | -24.80 | -3.60 |
| Britannia Industries Ltd. | 5406 | 5380.5 | -25.50 | -0.47 |
| Camlin Fine Sciences Ltd. | 125.35 | 121.18 | -4.17 | -3.33 |
| Campus Activewear Ltd. | 238.23 | 230.96 | -7.27 | -3.05 |
| Can Fin Homes Ltd. | 849.55 | 843.25 | -6.30 | -0.74 |
| Canara Bank | 128.07 | 124.9 | -3.17 | -2.48 |
| Caplin Point Laboratories Ltd. | 1998.8 | 1986.1 | -12.70 | -0.64 |
| Carborundum Universal Ltd. | 1102.4 | 1098.25 | -4.15 | -0.38 |
| Care Ratings Ltd. | 1800.4 | 1728.5 | -71.90 | -3.99 |
| CarTrade Tech Ltd. | 1824.8 | 1784.1 | -40.70 | -2.23 |
| CCL Products (India) Ltd. | 1116.3 | 1090.4 | -25.90 | -2.32 |
| CE Info Systems Ltd. | 1014.1 | 939.1 | -75.00 | -7.40 |
| Ceat Ltd. | 3212.2 | 3130.5 | -81.70 | -2.54 |
| Cello World Ltd. | 397 | 387.15 | -9.85 | -2.48 |
| Central Bank Of India | 34.15 | 33.77 | -0.38 | -1.11 |
| Central Depository Services (India) Ltd. | 1186.7 | 1184.2 | -2.50 | -0.21 |
| Cera Sanitaryware Ltd. | 5635.5 | 5558.5 | -77.00 | -1.37 |
| CESC Ltd. | 180.09 | 176.4 | -3.69 | -2.05 |
| CG Power and Industrial Solutions Ltd. | 838.2 | 808.75 | -29.45 | -3.51 |
| Chemplast Sanmar Ltd. | 229.37 | 227.41 | -1.96 | -0.85 |
| Chennai Petroleum Corporation Ltd. | 1009 | 987.9 | -21.10 | -2.09 |
| Choice International Ltd. | 664.25 | 655.9 | -8.35 | -1.26 |
| Cholamandalam Financial Holdings Ltd. | 1658 | 1645.2 | -12.80 | -0.77 |
| Cholamandalam Investment and Finance Company Ltd. | 1546.3 | 1527.9 | -18.40 | -1.19 |
| CIE Automotive India Ltd. | 460.75 | 454.55 | -6.20 | -1.35 |
| Cipla Ltd. | 1432.1 | 1426.2 | -5.90 | -0.41 |
| City Union Bank Ltd. | 250.65 | 248.75 | -1.90 | -0.76 |
| Clean Science And Technology Ltd. | 766.65 | 747.75 | -18.90 | -2.47 |
| CMS Info Systems Ltd. | 302.95 | 301.4 | -1.55 | -0.51 |
| Coal India Ltd. | 462.2 | 462.1 | -0.10 | -0.02 |
| Cochin Shipyard Ltd. | 1594.5 | 1513.5 | -81.00 | -5.08 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2151.2 | -8.80 | -0.41 |
| Computer Age Management Services Ltd. | 784 | 772.75 | -11.25 | -1.43 |
| Concord Biotech Ltd. | 1135.3 | 1125.2 | -10.10 | -0.89 |
| Confidence Petroleum India Ltd. | 61.61 | 61.6 | -0.01 | -0.02 |
| Container Corporation Of India Ltd. | 518.8 | 501.95 | -16.85 | -3.25 |
| Coromandel International Ltd. | 1865.8 | 1837.2 | -28.60 | -1.53 |
| Craftsman Automation Ltd. | 8462.5 | 8428.5 | -34.00 | -0.40 |
| CreditAccess Grameen Ltd. | 1315.2 | 1298.8 | -16.40 | -1.25 |
| CRISIL Ltd. | 4137.6 | 4087.5 | -50.10 | -1.21 |
| Crompton Greaves Consumer Electricals Ltd. | 301.95 | 293.3 | -8.65 | -2.86 |
| CSB Bank Ltd. | 358.65 | 354.35 | -4.30 | -1.20 |
| Cummins India Ltd. | 5392 | 5298.5 | -93.50 | -1.73 |
| Dabur India Ltd. | 467.7 | 456.35 | -11.35 | -2.43 |
| Dalmia Bharat Ltd. | 1727.5 | 1712.6 | -14.90 | -0.86 |
| Dalmia Bharat Sugar And Industries Ltd. | 342.1 | 336.15 | -5.95 | -1.74 |
| Data Patterns (India) Ltd. | 3876.5 | 3752.2 | -124.30 | -3.21 |
| Datamatics Global Services Ltd. | 741.8 | 738.25 | -3.55 | -0.48 |
| DCB Bank Ltd. | 183.55 | 177.69 | -5.86 | -3.19 |
| DCM Shriram Ltd. | 1127.2 | 1099.5 | -27.70 | -2.46 |
| DCX Systems Ltd. | 195.3 | 192.36 | -2.94 | -1.51 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1318.5 | 1272.4 | -46.10 | -3.50 |
| Deepak Nitrite Ltd. | 1826.4 | 1748.5 | -77.90 | -4.27 |
| Delhivery Ltd. | 475.75 | 455.75 | -20.00 | -4.20 |
| Delta Corp Ltd. | 69.35 | 67.59 | -1.76 | -2.54 |
| Den Networks Ltd. | 26.12 | 25.63 | -0.49 | -1.88 |
| Devyani International Ltd. | 118.08 | 116.02 | -2.06 | -1.74 |
| Dilip Buildcon Ltd. | 441.5 | 439 | -2.50 | -0.57 |
| Dish TV India Ltd. | 3.36 | 3.2 | -0.16 | -4.76 |
| Dishman Carbogen Amcis Ltd. | 194.25 | 187.44 | -6.81 | -3.51 |
| Dixon Technologies (India) Ltd. | 10979 | 10780 | -199.00 | -1.81 |
| Dodla Dairy Ltd | 1025.6 | 1023.3 | -2.30 | -0.22 |
| Dr. Reddy's Laboratories Ltd. | 1336.7 | 1331.2 | -5.50 | -0.41 |
| E.I.D. - Parry (India) Ltd. | 789.45 | 781.1 | -8.35 | -1.06 |
| eClerx Services Ltd. | 1483.1 | 1474.4 | -8.70 | -0.59 |
| Edelweiss Financial Services Ltd. | 113.39 | 110.4 | -2.99 | -2.64 |
| Eicher Motors Ltd. | 7014.5 | 6913 | -101.50 | -1.45 |
| Elecon Engineering Company Ltd. | 484.85 | 484.3 | -0.55 | -0.11 |
| Electronics Mart India Ltd. | 119.89 | 117.44 | -2.45 | -2.04 |
| Electrosteel Castings Ltd. | 81.96 | 77.96 | -4.00 | -4.88 |
| Emami Ltd. | 428.05 | 422.3 | -5.75 | -1.34 |
| Embassy Developments Ltd. | 70.24 | 67.25 | -2.99 | -4.26 |
| Emcure Pharmaceuticals Ltd. | 1704.9 | 1686.2 | -18.70 | -1.10 |
| Emmvee Photovoltaic Power Ltd. | 258 | 252.4 | -5.60 | -2.17 |
| eMudhra Ltd. | 470.55 | 460.85 | -9.70 | -2.06 |
| Endurance Technologies Ltd. | 2548.5 | 2526.7 | -21.80 | -0.86 |
| Engineers India Ltd. | 246.75 | 237.55 | -9.20 | -3.73 |
| Entero Healthcare Solutions Ltd. | 1192.3 | 1191.8 | -0.50 | -0.04 |
| Enviro Infra Engineers Ltd. | 193.3 | 187.07 | -6.23 | -3.22 |
| Epigral Ltd. | 1216.4 | 1203.9 | -12.50 | -1.03 |
| EPL Ltd. | 215.29 | 213.22 | -2.07 | -0.96 |
| Equitas Small Finance Bank Ltd. | 67.96 | 66.74 | -1.22 | -1.80 |
| Eris Lifesciences Ltd. | 1370.9 | 1340.8 | -30.10 | -2.20 |
| ESAF Small Finance Bank Ltd. | 29.21 | 27.93 | -1.28 | -4.38 |
| Escorts Kubota Ltd. | 3000.2 | 2971 | -29.20 | -0.97 |
| Ethos Ltd. | 2318.2 | 2275.9 | -42.30 | -1.82 |
| Exide Industries Ltd. | 349.05 | 342.85 | -6.20 | -1.78 |
| FDC Ltd. | 366.15 | 361.9 | -4.25 | -1.16 |
| Fiem Industries Ltd. | 2168.2 | 2153.2 | -15.00 | -0.69 |
| Fine Organic Industries Ltd. | 4631.3 | 4531.7 | -99.60 | -2.15 |
| Finolex Cables Ltd. | 1050.9 | 1022.95 | -27.95 | -2.66 |
| Finolex Industries Ltd. | 165.97 | 163.61 | -2.36 | -1.42 |
| Firstsource Solutions Ltd. | 237.6 | 233.92 | -3.68 | -1.55 |
| Five-Star Business Finance Ltd. | 458.8 | 451.45 | -7.35 | -1.60 |
| Flair Writing Industries Ltd. | 334 | 333.4 | -0.60 | -0.18 |
| Fortis Healthcare Ltd. | 963.65 | 962.15 | -1.50 | -0.16 |
| Fusion Finance Ltd. | 204.04 | 183.34 | -20.70 | -10.15 |
| Gabriel India Ltd. | 1091 | 1063.4 | -27.60 | -2.53 |
| GAIL (India) Ltd. | 162.13 | 160.22 | -1.91 | -1.18 |
| Galaxy Surfactants Ltd. | 1824.8 | 1822 | -2.80 | -0.15 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2685.9 | 2581.7 | -104.20 | -3.88 |
| Garware Hi-Tech Films Ltd. | 5403.4 | 5382.9 | -20.50 | -0.38 |
| Gateway Distriparks Ltd. | 56.58 | 55.66 | -0.92 | -1.63 |
| GHCL Ltd. | 472.65 | 449.9 | -22.75 | -4.81 |
| Gillette India Ltd. | 7806.5 | 7732 | -74.50 | -0.95 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2438.8 | 2389.8 | -49.00 | -2.01 |
| Global Health Ltd. | 1242.5 | 1239.2 | -3.30 | -0.27 |
| Globus Spirits Ltd. | 903.3 | 879.4 | -23.90 | -2.65 |
| GMM Pfaudler Ltd. | 896.5 | 870.45 | -26.05 | -2.91 |
| GMR Airports Ltd. | 96.59 | 95.04 | -1.55 | -1.60 |
| Go Digit General Insurance Ltd. | 310.7 | 307.65 | -3.05 | -0.98 |
| Go Fashion (India) Ltd. | 266.65 | 259.5 | -7.15 | -2.68 |
| Godawari Power And Ispat Ltd. | 287.9 | 283.3 | -4.60 | -1.60 |
| Godfrey Phillips India Ltd. | 2424.9 | 2314.9 | -110.00 | -4.54 |
| Godrej Agrovet Ltd. | 569.75 | 562.7 | -7.05 | -1.24 |
| Godrej Consumer Products Ltd. | 1039.2 | 1014.4 | -24.80 | -2.39 |
| Godrej Properties Ltd. | 1714.1 | 1686.3 | -27.80 | -1.62 |
| Gokaldas Exports Ltd. | 687.7 | 672.65 | -15.05 | -2.19 |
| Granules India Ltd. | 736.2 | 731.45 | -4.75 | -0.65 |
| Graphite India Ltd. | 774.45 | 761.05 | -13.40 | -1.73 |
| Gravita India Ltd. | 1688.1 | 1625.3 | -62.80 | -3.72 |
| Greaves Cotton Ltd. | 165.76 | 160.48 | -5.28 | -3.19 |
| Greenpanel Industries Ltd. | 202.67 | 190.11 | -12.56 | -6.20 |
| Grindwell Norton Ltd. | 1859.9 | 1856.4 | -3.50 | -0.19 |
| Gufic Biosciences Ltd. | 282 | 277.1 | -4.90 | -1.74 |
| Gujarat Alkalies And Chemicals Ltd. | 702.9 | 682.75 | -20.15 | -2.87 |
| Gujarat Ambuja Exports Ltd. | 162.79 | 161.98 | -0.81 | -0.50 |
| Gujarat Energy Ltd. | 369.9 | 364.75 | -5.15 | -1.39 |
| Gujarat Fluorochemicals Ltd. | 3713.5 | 3694.5 | -19.00 | -0.51 |
| Gujarat Mineral Development Corporation Ltd. | 652.6 | 632.8 | -19.80 | -3.03 |
| Gujarat State Fertilizers & Chemicals Ltd. | 170 | 169.49 | -0.51 | -0.30 |
| Gulf Oil Lubricants India Ltd. | 942.25 | 905.5 | -36.75 | -3.90 |
| H.G. Infra Engineering Ltd. | 604.2 | 602.35 | -1.85 | -0.31 |
| Happiest Minds Technologies Ltd. | 361.25 | 358.25 | -3.00 | -0.83 |
| Happy Forgings Ltd. | 1386.6 | 1373.3 | -13.30 | -0.96 |
| Hathway Cable & Datacom Ltd. | 10.25 | 10.04 | -0.21 | -2.05 |
| Havells India Ltd. | 1209.6 | 1194.8 | -14.80 | -1.22 |
| HBL Engineering Ltd. | 771.95 | 745.8 | -26.15 | -3.39 |
| HDFC Asset Management Company Ltd. | 2703.5 | 2625.1 | -78.40 | -2.90 |
| HDFC Life Insurance Company Ltd. | 608.7 | 604.95 | -3.75 | -0.62 |
| Healthcare Global Enterprises Ltd. | 637.2 | 632.25 | -4.95 | -0.78 |
| HEG Ltd. | 624.6 | 606.5 | -18.10 | -2.90 |
| Hemisphere Properties India Ltd. | 148.97 | 146.24 | -2.73 | -1.83 |
| Heritage Foods Ltd. | 330.45 | 325 | -5.45 | -1.65 |
| Hero MotoCorp Ltd. | 5064.5 | 4957 | -107.50 | -2.12 |
| HFCL Ltd. | 147.89 | 139.69 | -8.20 | -5.54 |
| Hikal Ltd. | 201.46 | 196.44 | -5.02 | -2.49 |
| Himadri Speciality Chemical Ltd. | 596 | 551.5 | -44.50 | -7.47 |
| Hindalco Industries Ltd. | 1067.5 | 1053.1 | -14.40 | -1.35 |
| Hindustan Aeronautics Ltd. | 4386.2 | 4326.5 | -59.70 | -1.36 |
| Hindustan Construction Company Ltd. | 21.41 | 21.18 | -0.23 | -1.07 |
| Hindustan Petroleum Corporation Ltd. | 366.4 | 358.9 | -7.50 | -2.05 |
| Hindustan Unilever Ltd. | 2272.2 | 2254.2 | -18.00 | -0.79 |
| Hindustan Zinc Ltd. | 637.8 | 636.5 | -1.30 | -0.20 |
| Hindware Home Innovation Ltd. | 218.17 | 213.39 | -4.78 | -2.19 |
| HLE Glascoat Ltd. | 317.35 | 304.5 | -12.85 | -4.05 |
| HMA Agro Industries Ltd. | 24.11 | 23.32 | -0.79 | -3.28 |
| Home First Finance Company India Ltd. | 1075.8 | 1066 | -9.80 | -0.91 |
| Honasa Consumer Ltd. | 354 | 348.25 | -5.75 | -1.62 |
| Honeywell Automation India Ltd. | 28975 | 28685 | -290.00 | -1.00 |
| Housing & Urban Development Corporation Ltd. | 206.53 | 201.16 | -5.37 | -2.60 |
| Hyundai Motor India Ltd. | 1825.2 | 1781.9 | -43.30 | -2.37 |
| ICICI Lombard General Insurance Company Ltd. | 1835.2 | 1813 | -22.20 | -1.21 |
| ICICI Prudential Life Insurance Company Ltd. | 535.6 | 515.4 | -20.20 | -3.77 |
| IDBI Bank Ltd. | 70.38 | 69.5 | -0.88 | -1.25 |
| Ideaforge Technology Ltd. | 818.7 | 817.7 | -1.00 | -0.12 |
| IDFC First Bank Ltd. | 67.65 | 67.59 | -0.06 | -0.09 |
| IFB Industries Ltd. | 1113.1 | 1086.9 | -26.20 | -2.35 |
| IFCI Ltd. | 63.29 | 62.19 | -1.10 | -1.74 |
| IIFL Finance Ltd. | 464.85 | 455.85 | -9.00 | -1.94 |
| IKIO Technologies Ltd. | 156.05 | 153.96 | -2.09 | -1.34 |
| Indegene Ltd. | 516.1 | 510 | -6.10 | -1.18 |
| India Glycols Ltd. | 1019.3 | 1008.7 | -10.60 | -1.04 |
| India Pesticides Ltd. | 165.21 | 164.2 | -1.01 | -0.61 |
| India Shelter Finance Corporation Ltd. | 826.55 | 793.05 | -33.50 | -4.05 |
| Indiamart Intermesh Ltd. | 1956.5 | 1949 | -7.50 | -0.38 |
| Indian Bank | 820.6 | 810 | -10.60 | -1.29 |
| Indian Energy Exchange Ltd. | 125.27 | 123.5 | -1.77 | -1.41 |
| Indian Metals & Ferro Alloys Ltd. | 1476.5 | 1450.6 | -25.90 | -1.75 |
| Indian Oil Corporation Ltd. | 134.48 | 131.81 | -2.67 | -1.99 |
| Indian Overseas Bank | 33.79 | 33.43 | -0.36 | -1.07 |
| Indian Railway Catering And Tourism Corporation Ltd. | 535.95 | 531.85 | -4.10 | -0.76 |
| Indian Railway Finance Corporation Ltd. | 98.86 | 97.66 | -1.20 | -1.21 |
| Indian Renewable Energy Development Agency Ltd. | 127.1 | 126.92 | -0.18 | -0.14 |
| Indigo Paints Ltd. | 985.3 | 962.25 | -23.05 | -2.34 |
| Indoco Remedies Ltd. | 224.9 | 215.26 | -9.64 | -4.29 |
| Indraprastha Gas Ltd. | 152.12 | 151.64 | -0.48 | -0.32 |
| Info Edge (India) Ltd. | 928.1 | 925.95 | -2.15 | -0.23 |
| Ingersoll-Rand (India) Ltd. | 4398.7 | 4363.4 | -35.30 | -0.80 |
| Inox India Ltd. | 1433 | 1401.9 | -31.10 | -2.17 |
| Inox Wind Ltd. | 95.53 | 94.75 | -0.78 | -0.82 |
| Interglobe Aviation Ltd. | 4314.9 | 4275.7 | -39.20 | -0.91 |
| International Gemological Institute Ltd. | 326.65 | 313.3 | -13.35 | -4.09 |
| Ion Exchange (India) Ltd. | 390.15 | 387.65 | -2.50 | -0.64 |
| IRB Infrastructure Developers Ltd. | 20.3 | 20.22 | -0.08 | -0.39 |
| Ircon International Ltd. | 142.64 | 140.63 | -2.01 | -1.41 |
| ISGEC Heavy Engineering Ltd. | 1085.7 | 1059.1 | -26.60 | -2.45 |
| ITC Hotels Ltd. | 155.48 | 153.44 | -2.04 | -1.31 |
| ITI Ltd. | 286.75 | 284.25 | -2.50 | -0.87 |
| J Kumar Infraprojects Ltd. | 493.8 | 490.7 | -3.10 | -0.63 |
| Jai Corp Ltd. | 112.56 | 110.84 | -1.72 | -1.53 |
| Jain Irrigation Systems Ltd. | 31.12 | 29.72 | -1.40 | -4.50 |
| Jaiprakash Power Ventures Ltd. | 19.54 | 19.05 | -0.49 | -2.51 |
| Jamna Auto Industries Ltd. | 116.19 | 110.42 | -5.77 | -4.97 |
| Jana Small Finance Bank Ltd. | 490.85 | 462.1 | -28.75 | -5.86 |
| JB Chemicals & Pharmaceuticals Ltd. | 2140.4 | 2125.3 | -15.10 | -0.71 |
| JBM Auto Ltd. | 641.6 | 619.15 | -22.45 | -3.50 |
| Jindal Saw Ltd. | 229.09 | 220.75 | -8.34 | -3.64 |
| Jindal Stainless Ltd. | 749.5 | 748.65 | -0.85 | -0.11 |
| Jindal Steel Ltd. | 1232 | 1231.8 | -0.20 | -0.02 |
| JIO Financial Services Ltd. | 233.06 | 232.63 | -0.43 | -0.18 |
| JK Cement Ltd. | 5464 | 5413.5 | -50.50 | -0.92 |
| JK Lakshmi Cement Ltd. | 653.7 | 645.8 | -7.90 | -1.21 |
| JK Paper Ltd. | 381.65 | 371.35 | -10.30 | -2.70 |
| JK Tyre & Industries Ltd. | 378.05 | 359.7 | -18.35 | -4.85 |
| JM Financial Ltd. | 133.81 | 129.18 | -4.63 | -3.46 |
| JSW Dulux Ltd. | 2936.8 | 2928.7 | -8.10 | -0.28 |
| JTEKT India Ltd. | 132.96 | 128.88 | -4.08 | -3.07 |
| JTL Industries Ltd | 68.65 | 66.25 | -2.40 | -3.50 |
| Jubilant FoodWorks Ltd. | 461.35 | 456.95 | -4.40 | -0.95 |
| Jubilant Ingrevia Ltd. | 731.8 | 721.45 | -10.35 | -1.41 |
| Juniper Hotels Ltd. | 201.98 | 199.01 | -2.97 | -1.47 |
| Jupiter Wagons Ltd. | 275.15 | 270.45 | -4.70 | -1.71 |
| Just Dial Ltd. | 521.35 | 518.15 | -3.20 | -0.61 |
| Jyothy Labs Ltd. | 219.3 | 214.9 | -4.40 | -2.01 |
| Jyoti CNC Automation Ltd. | 707.35 | 681.65 | -25.70 | -3.63 |
| K.P.R. Mill Ltd. | 923.45 | 911.9 | -11.55 | -1.25 |
| Kajaria Ceramics Ltd. | 1064.4 | 1047.6 | -16.80 | -1.58 |
| Kalpataru Projects International Ltd. | 1257.6 | 1238.6 | -19.00 | -1.51 |
| Kalyan Jewellers India Ltd. | 353.05 | 346.1 | -6.95 | -1.97 |
| Kalyani Steels Ltd. | 814.05 | 804.8 | -9.25 | -1.14 |
| Kansai Nerolac Paints Ltd. | 222.07 | 217.72 | -4.35 | -1.96 |
| Karur Vysya Bank Ltd. | 299.05 | 292 | -7.05 | -2.36 |
| Kaynes Technology India Ltd. | 3271.9 | 3118.2 | -153.70 | -4.70 |
| KEC International Ltd. | 548.55 | 487.6 | -60.95 | -11.11 |
| KEI Industries Ltd. | 5117.5 | 5088.1 | -29.40 | -0.57 |
| Kesoram Industries Ltd. | 12.3 | 11.69 | -0.61 | -4.96 |
| Kirloskar Oil Engines Ltd. | 1740.2 | 1700 | -40.20 | -2.31 |
| Kirloskar Pneumatic Company Ltd. | 1541.4 | 1526.3 | -15.10 | -0.98 |
| KNR Constructions Ltd. | 129.56 | 124.96 | -4.60 | -3.55 |
| KRBL Ltd. | 338.85 | 328.65 | -10.20 | -3.01 |
| Krishna Institute of Medical Sciences Ltd | 761.65 | 716.85 | -44.80 | -5.88 |
| Krsnaa Diagnostics Ltd. | 584.4 | 564.85 | -19.55 | -3.35 |
| KSB Ltd. | 851.1 | 840.2 | -10.90 | -1.28 |
| L&T Finance Ltd. | 280.75 | 278.75 | -2.00 | -0.71 |
| La Opala RG Ltd. | 172.23 | 168.48 | -3.75 | -2.18 |
| Landmark Cars Ltd. | 375.1 | 368.4 | -6.70 | -1.79 |
| Laxmi Organic Industries Ltd. | 152.49 | 151.09 | -1.40 | -0.92 |
| Leela Palaces Hotels & Resorts Ltd. | 414.15 | 413.35 | -0.80 | -0.19 |
| Lemon Tree Hotels Ltd. | 111.23 | 108.85 | -2.38 | -2.14 |
| LG Balakrishnan & Bros Ltd. | 1589.2 | 1544.7 | -44.50 | -2.80 |
| LIC Housing Finance Ltd. | 547.05 | 545.55 | -1.50 | -0.27 |
| Life Insurance Corporation of India | 799.15 | 791.4 | -7.75 | -0.97 |
| Linde India Ltd. | 7352 | 7221 | -131.00 | -1.78 |
| Lloyds Engineering Works Ltd. | 70.59 | 68.83 | -1.76 | -2.49 |
| Lloyds Enterprises Ltd. | 70.5 | 69.01 | -1.49 | -2.11 |
| Lloyds Metals & Energy Ltd. | 1734 | 1697.1 | -36.90 | -2.13 |
| LT Foods Ltd. | 409.35 | 404.55 | -4.80 | -1.17 |
| Lupin Ltd. | 2276.2 | 2252.4 | -23.80 | -1.05 |
| Lux Industries Ltd. | 1367.1 | 1331.3 | -35.80 | -2.62 |
| Mahanagar Gas Ltd. | 1087.6 | 1058.7 | -28.90 | -2.66 |
| Maharashtra Scooters Ltd. | 12105 | 11882 | -223.00 | -1.84 |
| Maharashtra Seamless Ltd. | 644.75 | 636.6 | -8.15 | -1.26 |
| Mahindra & Mahindra Financial Services Ltd. | 320.65 | 317.25 | -3.40 | -1.06 |
| Mahindra & Mahindra Ltd. | 3123.1 | 3083.7 | -39.40 | -1.26 |
| Mahindra Lifespace Developers Ltd. | 326.45 | 323.45 | -3.00 | -0.92 |
| Mahindra Logistics Ltd. | 361.05 | 360.35 | -0.70 | -0.19 |
| Maithan Alloys Ltd. | 998.8 | 964.9 | -33.90 | -3.39 |
| Manappuram Finance Ltd. | 307.45 | 306.1 | -1.35 | -0.44 |
| Mangalore Refinery And Petrochemicals Ltd. | 150.32 | 148.24 | -2.08 | -1.38 |
| Mankind Pharma Ltd. | 2503 | 2495.7 | -7.30 | -0.29 |
| Marico Ltd. | 841.15 | 833.75 | -7.40 | -0.88 |
| Maruti Suzuki India Ltd. | 13221 | 13016 | -205.00 | -1.55 |
| MAS Financial Services Ltd. | 319.4 | 313.15 | -6.25 | -1.96 |
| Max Estates Ltd. | 404.9 | 392.8 | -12.10 | -2.99 |
| Max Financial Services Ltd. | 1604 | 1601.7 | -2.30 | -0.14 |
| Mazagon Dock Shipbuilders Ltd. | 2481.8 | 2444.3 | -37.50 | -1.51 |
| Medplus Health Services Ltd. | 951 | 928 | -23.00 | -2.42 |
| Meesho Ltd. | 190.65 | 190.4 | -0.25 | -0.13 |
| Metropolis Healthcare Ltd. | 528.85 | 507.4 | -21.45 | -4.06 |
| Minda Corporation Ltd. | 525.2 | 515.35 | -9.85 | -1.88 |
| Mishra Dhatu Nigam Ltd. | 408.05 | 397.8 | -10.25 | -2.51 |
| MMTC Ltd. | 62.99 | 61.87 | -1.12 | -1.78 |
| MOIL Ltd. | 306.95 | 300.9 | -6.05 | -1.97 |
| Motherson Sumi Wiring India Ltd. | 40.07 | 39.23 | -0.84 | -2.10 |
| Motilal Oswal Financial Services Ltd. | 843.3 | 834.3 | -9.00 | -1.07 |
| Mrs. Bectors Food Specialities Ltd. | 181.83 | 181.72 | -0.11 | -0.06 |
| MSTC Ltd. | 422.25 | 417.2 | -5.05 | -1.20 |
| MTAR Technologies Ltd. | 7234 | 7110.5 | -123.50 | -1.71 |
| Multi Commodity Exchange Of India Ltd. | 3391 | 3348.4 | -42.60 | -1.26 |
| Muthoot Finance Ltd. | 3311.4 | 3290.9 | -20.50 | -0.62 |
| Muthoot Microfin Ltd. | 181.09 | 177.46 | -3.63 | -2.00 |
| Natco Pharma Ltd. | 1199.1 | 1165.6 | -33.50 | -2.79 |
| National Aluminium Company Ltd. | 403.6 | 400.45 | -3.15 | -0.78 |
| National Fertilizers Ltd. | 74.39 | 73.41 | -0.98 | -1.32 |
| Nava Ltd. | 628.5 | 599.85 | -28.65 | -4.56 |
| Navin Fluorine International Ltd. | 7001 | 6904.5 | -96.50 | -1.38 |
| Nazara Technologies Ltd. | 299.95 | 298.95 | -1.00 | -0.33 |
| NBCC (India) Ltd. | 93.82 | 91.66 | -2.16 | -2.30 |
| NCC Ltd. | 160.68 | 152.7 | -7.98 | -4.97 |
| Netweb Technologies India Ltd. | 3840.5 | 3806.1 | -34.40 | -0.90 |
| Network 18 Media & Investments Ltd. | 32.22 | 31.4 | -0.82 | -2.55 |
| Neuland Laboratories Ltd. | 16590 | 16327 | -263.00 | -1.59 |
| Newgen Software Technologies Ltd. | 472.3 | 458.8 | -13.50 | -2.86 |
| Nippon Life India Asset Management Ltd. | 1100.6 | 1083 | -17.60 | -1.60 |
| NLC India Ltd. | 352.8 | 348.15 | -4.65 | -1.32 |
| NMDC Ltd. | 91.41 | 90.14 | -1.27 | -1.39 |
| NMDC Steel Ltd. | 43.8 | 42.55 | -1.25 | -2.85 |
| Nocil Ltd. | 164.48 | 161.66 | -2.82 | -1.71 |
| NTPC Green Energy Ltd. | 107.99 | 106.97 | -1.02 | -0.94 |
| NTPC Ltd. | 395.25 | 388.3 | -6.95 | -1.76 |
| Nucleus Software Exports Ltd. | 780.8 | 770.35 | -10.45 | -1.34 |
| Nuvama Wealth Management Ltd. | 1458.5 | 1439.6 | -18.90 | -1.30 |
| Nuvoco Vistas Corporation Ltd. | 326.8 | 314.1 | -12.70 | -3.89 |
| Oberoi Realty Ltd. | 1617.2 | 1600.7 | -16.50 | -1.02 |
| Oil & Natural Gas Corporation Ltd. | 299.35 | 297.2 | -2.15 | -0.72 |
| Oil India Ltd. | 518.3 | 506.05 | -12.25 | -2.36 |
| Olectra Greentech Ltd. | 1237.7 | 1204.7 | -33.00 | -2.67 |
| One97 Communications Ltd. | 1131.2 | 1105.1 | -26.10 | -2.31 |
| Onesource Specialty Pharma Ltd. | 1834.8 | 1811.3 | -23.50 | -1.28 |
| Optiemus Infracom Ltd. | 415.5 | 415.1 | -0.40 | -0.10 |
| Orient Cement Ltd. | 136.45 | 134.98 | -1.47 | -1.08 |
| Orient Electric Ltd. | 192.73 | 190.11 | -2.62 | -1.36 |
| Oswal Pumps Ltd. | 385.05 | 370.7 | -14.35 | -3.73 |
| Paisalo Digital Ltd. | 46.73 | 46.48 | -0.25 | -0.53 |
| Paras Defence And Space Technologies Ltd. | 753.4 | 743.55 | -9.85 | -1.31 |
| Patanjali Foods Ltd. | 459.85 | 456.75 | -3.10 | -0.67 |
| Patel Engineering Ltd. | 26.26 | 25.65 | -0.61 | -2.32 |
| PCBL Chemical Ltd. | 274.3 | 267.5 | -6.80 | -2.48 |
| Pearl Global Industries Ltd. | 1671.6 | 1599.4 | -72.20 | -4.32 |
| Pfizer Ltd. | 4954.7 | 4859.3 | -95.40 | -1.93 |
| PG Electroplast Ltd. | 487.1 | 458.6 | -28.50 | -5.85 |
| PI Industries Ltd. | 3114.9 | 3096.3 | -18.60 | -0.60 |
| Pidilite Industries Ltd. | 1467.7 | 1450.2 | -17.50 | -1.19 |
| PNB Housing Finance Ltd. | 1069.4 | 1045.2 | -24.20 | -2.26 |
| PNC Infratech Ltd. | 217.64 | 211.85 | -5.79 | -2.66 |
| Poly Medicure Ltd. | 1498.9 | 1452.2 | -46.70 | -3.12 |
| Polycab India Ltd. | 9152.5 | 9151 | -1.50 | -0.02 |
| Polyplex Corporation Ltd. | 899.15 | 871.45 | -27.70 | -3.08 |
| Power Finance Corporation Ltd. | 445.75 | 429.8 | -15.95 | -3.58 |
| Power Grid Corporation Of India Ltd. | 305.85 | 296.55 | -9.30 | -3.04 |
| Power Mech Projects Ltd. | 2441 | 2383.8 | -57.20 | -2.34 |
| Praj Industries Ltd. | 370.5 | 364.7 | -5.80 | -1.57 |
| Pricol Ltd. | 614.7 | 553.55 | -61.15 | -9.95 |
| Prime Focus Ltd. | 247.7 | 235.35 | -12.35 | -4.99 |
| Prism Johnson Ltd. | 127.34 | 126.37 | -0.97 | -0.76 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9706 | 9669 | -37.00 | -0.38 |
| Prudent Corporate Advisory Services Ltd. | 2832.3 | 2757.1 | -75.20 | -2.66 |
| PSP Projects Ltd. | 786.75 | 756.6 | -30.15 | -3.83 |
| PTC India Ltd. | 211.13 | 205.3 | -5.83 | -2.76 |
| Punjab National Bank | 102.05 | 99.49 | -2.56 | -2.51 |
| Puravankara Ltd. | 213.11 | 213.08 | -0.03 | -0.01 |
| PVR Inox Ltd. | 1009.9 | 1007.9 | -2.00 | -0.20 |
| Quess Corp Ltd. | 202.97 | 199.79 | -3.18 | -1.57 |
| Radico Khaitan Ltd. | 3499.2 | 3471.4 | -27.80 | -0.79 |
| Rail Vikas Nigam Ltd. | 283 | 276.8 | -6.20 | -2.19 |
| Railtel Corporation Of India Ltd. | 320.1 | 318.2 | -1.90 | -0.59 |
| Rain Industries Ltd. | 156.99 | 152.65 | -4.34 | -2.76 |
| Rajesh Exports Ltd. | 109.77 | 105.64 | -4.13 | -3.76 |
| Rallis India Ltd. | 263.7 | 255.6 | -8.10 | -3.07 |
| Ramkrishna Forgings Ltd. | 573.95 | 564.8 | -9.15 | -1.59 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.63 | 121.67 | -2.96 | -2.38 |
| Ratnamani Metals & Tubes Ltd. | 2693.4 | 2466.4 | -227.00 | -8.43 |
| RattanIndia Enterprises Ltd. | 33.9 | 33.55 | -0.35 | -1.03 |
| Raymond Lifestyle Ltd. | 779.6 | 749.7 | -29.90 | -3.84 |
| RBL Bank Ltd. | 338.1 | 325.6 | -12.50 | -3.70 |
| REC Ltd. | 345.85 | 333.7 | -12.15 | -3.51 |
| Redington Ltd. | 221.29 | 218.77 | -2.52 | -1.14 |
| Redtape Ltd. | 129.36 | 127.18 | -2.18 | -1.69 |
| Refex Industries Ltd. | 277.8 | 268.45 | -9.35 | -3.37 |
| Relaxo Footwears Ltd. | 288.4 | 287.3 | -1.10 | -0.38 |
| Reliance Industries Ltd. | 1336.4 | 1335.9 | -0.50 | -0.04 |
| Reliance Infrastructure Ltd. | 71 | 67.45 | -3.55 | -5.00 |
| Reliance Power Ltd. | 27.12 | 26.7 | -0.42 | -1.55 |
| Religare Enterprises Ltd. | 221.93 | 218 | -3.93 | -1.77 |
| RHI Magnesita India Ltd. | 388.3 | 380.8 | -7.50 | -1.93 |
| Rites Ltd. | 211.21 | 207.2 | -4.01 | -1.90 |
| Rossari Biotech Ltd. | 506.65 | 500.4 | -6.25 | -1.23 |
| Route Mobile Ltd. | 503.55 | 500.8 | -2.75 | -0.55 |
| RR Kabel Ltd. | 1953.8 | 1947.9 | -5.90 | -0.30 |
| Safari Industries (India) Ltd. | 1458.1 | 1426.4 | -31.70 | -2.17 |
| Sagar Cements Ltd. | 180.87 | 175.57 | -5.30 | -2.93 |
| Sagility Ltd. | 42 | 41.38 | -0.62 | -1.48 |
| Sai Silks (Kalamandir) Ltd. | 103.06 | 100.34 | -2.72 | -2.64 |
| Samhi Hotels Ltd. | 146.59 | 143.7 | -2.89 | -1.97 |
| Sammaan Capital Ltd. | 142.67 | 139.64 | -3.03 | -2.12 |
| Samvardhana Motherson International Ltd. | 129.92 | 128.75 | -1.17 | -0.90 |
| Sandur Manganese & Iron Ores Ltd. | 224.24 | 220.39 | -3.85 | -1.72 |
| Sanofi Consumer Healthcare India Ltd. | 4868.4 | 4795.2 | -73.20 | -1.50 |
| Sanofi India Ltd. | 3217.9 | 3196.9 | -21.00 | -0.65 |
| Sarda Energy & Minerals Ltd. | 544.7 | 536.8 | -7.90 | -1.45 |
| Saregama India Ltd. | 415.75 | 392.35 | -23.40 | -5.63 |
| SBFC Finance Ltd. | 91.4 | 90.4 | -1.00 | -1.09 |
| SBI Cards And Payment Services Ltd. | 626 | 624 | -2.00 | -0.32 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1860.4 | -4.10 | -0.22 |
| Schaeffler India Ltd. | 4029.6 | 3974.2 | -55.40 | -1.37 |
| Schneider Electric Infrastructure Ltd. | 1264.3 | 1201.1 | -63.20 | -5.00 |
| Senco Gold Ltd. | 334.7 | 330.5 | -4.20 | -1.25 |
| Shakti Pumps (India) Ltd. | 508.6 | 501.25 | -7.35 | -1.45 |
| Sheela Foam Ltd. | 604.95 | 598.3 | -6.65 | -1.10 |
| Shilpa Medicare Ltd. | 478.4 | 476.2 | -2.20 | -0.46 |
| Shivalik Bimetal Controls Ltd. | 601.25 | 595.95 | -5.30 | -0.88 |
| Shoppers Stop Ltd. | 329.15 | 326.65 | -2.50 | -0.76 |
| Shree Cement Ltd. | 24970 | 24475 | -495.00 | -1.98 |
| Shree Renuka Sugars Ltd. | 24.2 | 23.15 | -1.05 | -4.34 |
| Shriram Finance Ltd. | 937.9 | 933.7 | -4.20 | -0.45 |
| Siemens Energy India Ltd. | 3086.1 | 3060.7 | -25.40 | -0.82 |
| Siemens Ltd. | 3587.9 | 3535.1 | -52.80 | -1.47 |
| Signatureglobal (India) Ltd. | 851.3 | 841 | -10.30 | -1.21 |
| Sindhu Trade Links Ltd. | 23.07 | 22.37 | -0.70 | -3.03 |
| SJVN Ltd. | 77.42 | 73.13 | -4.29 | -5.54 |
| SKF India Ltd. | 1691 | 1661.3 | -29.70 | -1.76 |
| Skipper Ltd. | 460.2 | 451.1 | -9.10 | -1.98 |
| Sobha Ltd. | 1397.3 | 1382.2 | -15.10 | -1.08 |
| Sona BLW Precision Forgings Ltd. | 573.55 | 567.55 | -6.00 | -1.05 |
| Sonata Software Ltd. | 265.75 | 259.95 | -5.80 | -2.18 |
| Spandana Sphoorty Financial Ltd. | 261.4 | 257.08 | -4.32 | -1.65 |
| SPR Auto Technologies Ltd. | 3385.6 | 3363 | -22.60 | -0.67 |
| SRF Ltd. | 2689.5 | 2639.9 | -49.60 | -1.84 |
| Star Cement Ltd. | 215.12 | 212.41 | -2.71 | -1.26 |
| Star Health and Allied Insurance Company Ltd. | 501.7 | 499.6 | -2.10 | -0.42 |
| State Bank Of India | 963.2 | 939.4 | -23.80 | -2.47 |
| Sterling and Wilson Renewable Energy Ltd. | 199.78 | 195.16 | -4.62 | -2.31 |
| Strides Pharma Science Ltd. | 1153.7 | 1151.4 | -2.30 | -0.20 |
| Styrenix Performance Materials Ltd. | 2344.8 | 2284.7 | -60.10 | -2.56 |
| Sudarshan Chemical Industries Ltd. | 868.6 | 856.9 | -11.70 | -1.35 |
| Sula Vineyards Ltd. | 160.23 | 157.02 | -3.21 | -2.00 |
| Sumitomo Chemical India Ltd. | 458.75 | 449.65 | -9.10 | -1.98 |
| Sun Pharma Advanced Research Company Ltd. | 163.65 | 162.23 | -1.42 | -0.87 |
| Sun TV Network Ltd. | 535.15 | 521.1 | -14.05 | -2.63 |
| Sundaram-Clayton Ltd. | 1451.2 | 1425.5 | -25.70 | -1.77 |
| Sundram Fasteners Ltd. | 851.5 | 832.7 | -18.80 | -2.21 |
| Sunflag Iron And Steel Company Ltd. | 373.45 | 355.45 | -18.00 | -4.82 |
| Sunteck Realty Ltd. | 318 | 301.65 | -16.35 | -5.14 |
| Suprajit Engineering Ltd. | 417.25 | 414.5 | -2.75 | -0.66 |
| Supreme Industries Ltd. | 3508.7 | 3504.2 | -4.50 | -0.13 |
| Supreme Petrochem Ltd. | 695.45 | 692.35 | -3.10 | -0.45 |
| Supriya Lifescience Ltd. | 688.55 | 684 | -4.55 | -0.66 |
| Surya Roshni Ltd. | 242.85 | 238.95 | -3.90 | -1.61 |
| Suzlon Energy Ltd. | 53.84 | 53.25 | -0.59 | -1.10 |
| Swan Corp Ltd. | 318.55 | 312.65 | -5.90 | -1.85 |
| Swiggy Ltd. | 255.4 | 254.1 | -1.30 | -0.51 |
| Symphony Ltd. | 784.1 | 726.25 | -57.85 | -7.38 |
| Syrma SGS Technology Ltd. | 1013.25 | 969.95 | -43.30 | -4.27 |
| Tanla Platforms Ltd. | 497.5 | 494.8 | -2.70 | -0.54 |
| TARC Ltd. | 130.35 | 128.79 | -1.56 | -1.20 |
| Tarsons Products Ltd. | 206.95 | 204.93 | -2.02 | -0.98 |
| Tata Chemicals Ltd. | 748.9 | 730.35 | -18.55 | -2.48 |
| Tata Communications Ltd. | 1680 | 1668.4 | -11.60 | -0.69 |
| Tata Consumer Products Ltd. | 1234 | 1231 | -3.00 | -0.24 |
| Tata Investment Corporation Ltd. | 675.95 | 662.7 | -13.25 | -1.96 |
| Tata Motors Passenger Vehicles Ltd. | 356.55 | 353.15 | -3.40 | -0.95 |
| Tata Power Company Ltd. | 407 | 404.35 | -2.65 | -0.65 |
| Tata Steel Ltd. | 216.84 | 209.71 | -7.13 | -3.29 |
| Tata Teleservices (Maharashtra) Ltd. | 42.01 | 41.67 | -0.34 | -0.81 |
| TeamLease Services Ltd. | 1364.6 | 1343.8 | -20.80 | -1.52 |
| Techno Electric & Engineering Company Ltd. | 1196 | 1186 | -10.00 | -0.84 |
| Tega Industries Ltd. | 1585.3 | 1556 | -29.30 | -1.85 |
| Tejas Networks Ltd. | 445.75 | 436.7 | -9.05 | -2.03 |
| Texmaco Rail & Engineering Ltd. | 116.23 | 110.37 | -5.86 | -5.04 |
| Thangamayil Jewellery Ltd. | 3594.2 | 3546.9 | -47.30 | -1.32 |
| The Anup Engineering Ltd. | 1966.5 | 1929.6 | -36.90 | -1.88 |
| The Fertilisers And Chemicals Travancore Ltd. | 882.7 | 865.65 | -17.05 | -1.93 |
| The Indian Hotels Company Ltd. | 656.25 | 648.55 | -7.70 | -1.17 |
| The Jammu & Kashmir Bank Ltd. | 130.7 | 127.53 | -3.17 | -2.43 |
| The Karnataka Bank Ltd. | 246.1 | 242.85 | -3.25 | -1.32 |
| The New India Assurance Company Ltd. | 165.02 | 162.59 | -2.43 | -1.47 |
| The Orissa Minerals Development Company Ltd. | 4084.6 | 4009 | -75.60 | -1.85 |
| The Phoenix Mills Ltd. | 1738.5 | 1724.6 | -13.90 | -0.80 |
| The Ramco Cements Ltd. | 916.25 | 891.85 | -24.40 | -2.66 |
| The South Indian Bank Ltd. | 38.83 | 38.25 | -0.58 | -1.49 |
| Thermax Ltd. | 4500.4 | 4393.3 | -107.10 | -2.38 |
| Thirumalai Chemicals Ltd. | 205.68 | 198.8 | -6.88 | -3.35 |
| Thomas Cook (India) Ltd. | 94.74 | 92.92 | -1.82 | -1.92 |
| Tilaknagar Industries Ltd. | 431.45 | 423.4 | -8.05 | -1.87 |
| Time Technoplast Ltd. | 178.12 | 173.34 | -4.78 | -2.68 |
| Timken India Ltd. | 3531.2 | 3435 | -96.20 | -2.72 |
| Tips Music Ltd. | 646.65 | 640.85 | -5.80 | -0.90 |
| Titagarh Rail Systems Ltd. | 763.3 | 753.15 | -10.15 | -1.33 |
| Torrent Pharmaceuticals Ltd. | 4405.7 | 4393.7 | -12.00 | -0.27 |
| Transformers & Rectifiers (India) Ltd. | 300.8 | 292.45 | -8.35 | -2.78 |
| Trent Ltd. | 4101.3 | 4032.3 | -69.00 | -1.68 |
| Trident Ltd. | 24.7 | 24.32 | -0.38 | -1.54 |
| Triveni Engineering & Industries Ltd. | 374.15 | 368.8 | -5.35 | -1.43 |
| Triveni Turbine Ltd. | 606.95 | 596.65 | -10.30 | -1.70 |
| TSF Investments Ltd. | 391.7 | 387.3 | -4.40 | -1.12 |
| TTK Prestige Ltd. | 526.05 | 515.3 | -10.75 | -2.04 |
| Tube Investments of India Ltd. | 2850.3 | 2815 | -35.30 | -1.24 |
| TVS Holdings Ltd. | 13844 | 13480 | -364.00 | -2.63 |
| TVS Motor Company Ltd. | 3466.8 | 3291 | -175.80 | -5.07 |
| TVS Supply Chain Solutions Ltd. | 113.32 | 110.33 | -2.99 | -2.64 |
| UCO Bank | 25.19 | 24.68 | -0.51 | -2.02 |
| Uflex Ltd. | 400.85 | 394.75 | -6.10 | -1.52 |
| Ujjivan Small Finance Bank Ltd. | 55.83 | 54.15 | -1.68 | -3.01 |
| Unimech Aerospace and Manufacturing Ltd. | 941.2 | 929 | -12.20 | -1.30 |
| Union Bank Of India | 161.94 | 158.89 | -3.05 | -1.88 |
| Uniparts India Ltd. | 537.15 | 532.7 | -4.45 | -0.83 |
| United Breweries Ltd. | 1367.8 | 1354.5 | -13.30 | -0.97 |
| United Spirits Ltd. | 1320.7 | 1315.7 | -5.00 | -0.38 |
| UNO Minda Ltd. | 1121.8 | 1067.8 | -54.00 | -4.81 |
| Usha Martin Ltd. | 472.95 | 469.25 | -3.70 | -0.78 |
| UTI Asset Management Company Ltd. | 965.05 | 947.1 | -17.95 | -1.86 |
| Utkarsh Small Finance Bank Ltd. | 13.49 | 13.3 | -0.19 | -1.41 |
| V-Guard Industries Ltd. | 320.55 | 317.45 | -3.10 | -0.97 |
| V-Mart Retail Ltd. | 641.2 | 639.25 | -1.95 | -0.30 |
| V.S.T. Tillers Tractors Ltd. | 4773.5 | 4625.5 | -148.00 | -3.10 |
| VA Tech Wabag Ltd. | 1386.1 | 1376 | -10.10 | -0.73 |
| Vaibhav Global Ltd. | 213.49 | 210.51 | -2.98 | -1.40 |
| Valor Estate Ltd. | 117.72 | 114.34 | -3.38 | -2.87 |
| Vardhman Textiles Ltd. | 606.95 | 595.75 | -11.20 | -1.85 |
| Varroc Engineering Ltd. | 557.85 | 549.65 | -8.20 | -1.47 |
| Vedant Fashions Ltd. | 439.8 | 431.4 | -8.40 | -1.91 |
| Vedanta Ltd. | 331.05 | 327 | -4.05 | -1.22 |
| Veedol Corporation Ltd. | 1432.9 | 1411.3 | -21.60 | -1.51 |
| Venky'S (India) Ltd. | 1617.7 | 1504 | -113.70 | -7.03 |
| Ventive Hospitality Ltd. | 653.2 | 632.95 | -20.25 | -3.10 |
| Vesuvius India Ltd. | 477.85 | 467.9 | -9.95 | -2.08 |
| Vijaya Diagnostic Centre Ltd. | 1329.2 | 1302.8 | -26.40 | -1.99 |
| VIP Industries Ltd. | 302.55 | 292.45 | -10.10 | -3.34 |
| Vodafone Idea Ltd. | 12.95 | 12.86 | -0.09 | -0.69 |
| Voltamp Transformers Ltd. | 9501 | 9226 | -275.00 | -2.89 |
| VRL Logistics Ltd. | 248.05 | 243.7 | -4.35 | -1.75 |
| Waaree Energies Ltd. | 3022 | 2997.5 | -24.50 | -0.81 |
| Waaree Renewable Technologies Ltd. | 942.4 | 933.8 | -8.60 | -0.91 |
| Websol Energy System Ltd. | 103.44 | 100.55 | -2.89 | -2.79 |
| Welspun Corp Ltd. | 1309 | 1297.9 | -11.10 | -0.85 |
| Welspun Enterprises Ltd. | 510.75 | 489 | -21.75 | -4.26 |
| Welspun Living Ltd. | 141.02 | 138.67 | -2.35 | -1.67 |
| West Coast Paper Mills Ltd. | 467.1 | 466.4 | -0.70 | -0.15 |
| Westlife Foodworld Ltd | 473.2 | 466.9 | -6.30 | -1.33 |
| Whirlpool Of India Ltd. | 855.25 | 854.95 | -0.30 | -0.04 |
| Yatharth Hospital & Trauma Care Services Ltd. | 815.6 | 808.5 | -7.10 | -0.87 |
| Yes Bank Ltd. | 22.07 | 21.81 | -0.26 | -1.18 |
| Zee Entertainment Enterprises Ltd. | 88.34 | 84.57 | -3.77 | -4.27 |
| Zensar Technologies Ltd. | 488.4 | 486.25 | -2.15 | -0.44 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14516 | 14358 | -158.00 | -1.09 |
| Zydus Lifesciences Ltd. | 1011.7 | 991.1 | -20.60 | -2.04 |
| Zydus Wellness Ltd. | 502.15 | 495.65 | -6.50 | -1.29 |
Market Stats
Advances
177
Declines
634
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 | 1085 | 1111.8 | 1066.8 | 1093.8 | 1104.9 | 11.10 | 1.01 | 661233 | 73.06 | 1318 | 395.1 | 2026-05-18 15:44:08 |
| 3M India Ltd. | 3MINDIA | 31000 | 31795 | 30280 | 31245 | 31705 | 460.00 | 1.47 | 3861 | 12.24 | 40856.5 | 21300.45 | 2026-05-18 15:42:10 |
| Aarti Drugs Ltd. | AARTIDRUGS | 365 | 367 | 356.1 | 367.75 | 365.9 | -1.85 | -0.50 | 148957 | 5.45 | 645.75 | 312 | 2026-05-18 15:54:58 |
| Aarti Industries Ltd. | AARTIIND | 461 | 463 | 440.6 | 466.25 | 461.2 | -5.05 | -1.08 | 1412238 | 65.13 | 924.4 | 338.05 | 2026-05-18 15:57:02 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 705 | 707.9 | 687.05 | 711.75 | 701.3 | -10.45 | -1.47 | 106308 | 7.46 | 971 | 234.8 | 2026-05-18 15:49:21 |
| Aavas Financiers Ltd. | AAVAS | 1365.1 | 1375 | 1328.6 | 1384.7 | 1339.2 | -45.50 | -3.29 | 40853 | 5.47 | 2339.35 | 1060.4 | 2026-05-18 15:57:32 |
| ABB India Ltd. | ABB | 6310 | 6445 | 6225 | 6381 | 6413.5 | 32.50 | 0.51 | 370285 | 237.48 | 9149.95 | 2640 | 2026-05-18 15:59:10 |
| Abbott India Ltd. | ABBOTINDIA | 27985 | 28280 | 27530 | 27940 | 27925 | -15.00 | -0.05 | 12613 | 35.22 | 37000 | 17325 | 2026-05-18 15:48:15 |
| ACC Ltd. | ACC | 1359.1 | 1364.3 | 1332 | 1362.8 | 1359.6 | -3.20 | -0.23 | 346093 | 47.05 | 2844 | 1251.7 | 2026-05-18 15:57:47 |
| Accelya Solutions India Ltd. | ACCELYA | 1122.6 | 1128 | 1093 | 1122.6 | 1104.4 | -18.20 | -1.62 | 10423 | 1.15 | 2127.4 | 1012.4 | 2026-05-18 15:55:10 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 274.35 | 276.7 | 267.65 | 276 | 275.6 | -0.40 | -0.14 | 582897 | 16.06 | 2026-05-18 15:59:40 | ||
| Action Construction Equipment Ltd. | ACE | 883.05 | 883.9 | 856.1 | 888.25 | 880.8 | -7.45 | -0.84 | 225424 | 19.86 | 1695 | 217.8 | 2026-05-18 15:49:27 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2725 | 2818.7 | 2714.5 | 2731 | 2799.1 | 68.10 | 2.49 | 352410 | 98.64 | 2849.9 | 847.35 | 2026-05-18 15:55:17 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1295 | 1334.5 | 1248.2 | 1303.6 | 1328.3 | 24.70 | 1.89 | 4008711 | 532.48 | 4236.75 | 588 | 2026-05-18 15:49:07 |
| Adani Enterprises Ltd. | ADANIENT | 2700 | 2710 | 2647.5 | 2716 | 2689.8 | -26.20 | -0.96 | 2033884 | 547.07 | 4190 | 1017.45 | 2026-05-18 15:57:47 |
| Adani Green Energy Ltd. | ADANIGREEN | 1374.9 | 1374.9 | 1312.4 | 1379 | 1369 | -10.00 | -0.73 | 3820968 | 523.09 | 2572 | 439.1 | 2026-05-18 15:59:03 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1785.5 | 1793 | 1745 | 1795.1 | 1787.7 | -7.40 | -0.41 | 2562970 | 458.18 | 1823.9 | 395.1 | 2026-05-18 15:49:43 |
| Adani Power Ltd. | ADANIPOWER | 221 | 223.5 | 218.03 | 221.33 | 219.3 | -2.03 | -0.92 | 30191133 | 662.09 | 895.85 | 128.1 | 2026-05-18 15:49:52 |
| Adani Total Gas Ltd. | ATGL | 611 | 615.9 | 596.15 | 616.25 | 610.1 | -6.15 | -1.00 | 1517584 | 92.59 | 4000 | 462.8 | 2026-05-18 15:59:52 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 352.2 | 354.4 | 348.6 | 357.15 | 350.1 | -7.05 | -1.97 | 4941012 | 172.98 | 375.95 | 105.3 | 2026-05-18 15:59:54 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 61.95 | 62.63 | 60.52 | 62.66 | 61.96 | -0.70 | -1.12 | 2931446 | 18.16 | 364.4 | 53.51 | 2026-05-18 15:59:53 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.3 | 104.54 | 100.84 | 104.08 | 103.57 | -0.51 | -0.49 | 692925 | 7.18 | 2026-05-18 15:57:53 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1286 | 1287.7 | 1229.1 | 1291.9 | 1241.1 | -50.80 | -3.93 | 262203 | 32.54 | 3140 | 588 | 2026-05-18 15:59:54 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1012.1 | 1017.6 | 979.1 | 1030.4 | 987.2 | -43.20 | -4.19 | 462269 | 45.64 | 1123.5 | 307 | 2026-05-18 15:59:36 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 357.05 | 369.2 | 355.3 | 363.75 | 363.75 | 0.00 | 0.00 | 167521 | 6.09 | 571 | 225 | 2026-05-18 15:45:39 |
| Aegis Logistics Ltd. | AEGISLOG | 674 | 694.15 | 665.2 | 674.15 | 685.95 | 11.80 | 1.75 | 703130 | 48.23 | 1015.55 | 246.6 | 2026-05-18 15:58:38 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 195.7 | 198.86 | 191 | 197.72 | 197.29 | -0.43 | -0.22 | 283648 | 5.60 | 2026-05-18 15:59:18 | ||
| Aether Industries Ltd. | AETHER | 1069 | 1142.9 | 1023.7 | 1111.5 | 1114.9 | 3.40 | 0.31 | 1556616 | 173.55 | 1275.1 | 725 | 2026-05-18 15:45:52 |
| Afcons Infrastructure Ltd. | AFCONS | 331 | 331.5 | 309.1 | 336.5 | 317.55 | -18.95 | -5.63 | 1590951 | 50.52 | 2026-05-18 15:59:52 | ||
| Affle 3i Ltd. | AFFLE | 1472.6 | 1472.7 | 1424 | 1477.1 | 1456.2 | -20.90 | -1.41 | 320343 | 46.65 | 2185.9 | 866.5 | 2026-05-18 15:48:33 |
| AGI Greenpac Ltd. | AGI | 570.05 | 574.95 | 562.05 | 579.5 | 572.85 | -6.65 | -1.15 | 147811 | 8.47 | 1307.9 | 260.6 | 2026-05-18 15:56:28 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 794.3 | 795.85 | 766.2 | 794.3 | 789.6 | -4.70 | -0.59 | 35420 | 2.80 | 1542.45 | 393.6 | 2026-05-18 15:41:53 |
| AIA Engineering Ltd. | AIAENG | 3856.3 | 3921 | 3788.6 | 3856.3 | 3883.3 | 27.00 | 0.70 | 24804 | 9.63 | 4949.95 | 2383.5 | 2026-05-18 15:43:23 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3182.3 | 3229 | 3150 | 3177.2 | 3214.1 | 36.90 | 1.16 | 144707 | 46.51 | 3485 | 1111.6 | 2026-05-18 15:58:21 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 512.45 | 533.1 | 505.55 | 516.95 | 519.75 | 2.80 | 0.54 | 609959 | 31.70 | 2026-05-18 15:48:25 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 780 | 782.1 | 710.7 | 784.1 | 724.4 | -59.70 | -7.61 | 327979 | 23.76 | 1303.9 | 462.3 | 2026-05-18 15:59:50 |
| Alivus Life Sciences Ltd. | ALIVUS | 1035.1 | 1060 | 1022.1 | 1044.6 | 1055.3 | 10.70 | 1.02 | 102303 | 10.80 | 1335.1 | 370 | 2026-05-18 15:51:44 |
| Alkem Laboratories Ltd. | ALKEM | 5465 | 5525 | 5390 | 5486 | 5468 | -18.00 | -0.33 | 122385 | 66.92 | 6439.9 | 2855 | 2026-05-18 15:43:37 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1710 | 1733.8 | 1621.6 | 1722.6 | 1711 | -11.60 | -0.67 | 178423 | 30.53 | 3199 | 1212 | 2026-05-18 15:57:40 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.77 | 8.8 | 8.22 | 8.8 | 8.57 | -0.23 | -2.61 | 5658430 | 4.85 | 495 | 7.11 | 2026-05-18 15:47:13 |
| Alok Industries Ltd. | ALOKINDS | 13.79 | 13.79 | 12.96 | 13.8 | 13.18 | -0.62 | -4.49 | 8276461 | 10.91 | 39.05 | 10.1 | 2026-05-18 15:49:49 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 816.2 | 816.2 | 793 | 823.95 | 809.15 | -14.80 | -1.80 | 440018 | 35.60 | 1775.95 | 479.15 | 2026-05-18 15:59:46 |
| Amber Enterprises India Ltd. | AMBER | 8118 | 8148.5 | 6980 | 8476.5 | 7153.5 | -1323.00 | -15.61 | 2162867 | 1547.21 | 8974 | 1762.5 | 2026-05-18 15:58:56 |
| Ambuja Cements Ltd. | AMBUJACEM | 430 | 431.7 | 421.1 | 433.75 | 430.15 | -3.60 | -0.83 | 2003511 | 86.18 | 706.95 | 315.3 | 2026-05-18 15:59:58 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3588.9 | 3598 | 3550 | 3583.1 | 3575.7 | -7.40 | -0.21 | 123536 | 44.17 | 4646 | 639.5 | 2026-05-18 15:55:17 |
| Anant Raj Ltd. | ANANTRAJ | 480 | 481.15 | 464 | 488.2 | 476.25 | -11.95 | -2.45 | 2123034 | 101.11 | 936 | 64 | 2026-05-18 15:49:41 |
| Angel One Ltd. | ANGELONE | 302.8 | 305 | 298.4 | 306.85 | 303.95 | -2.90 | -0.95 | 4296924 | 130.61 | 3896 | 208.63 | 2026-05-18 15:59:52 |
| Anupam Rasayan India Ltd. | ANURAS | 1380 | 1381.8 | 1342.7 | 1376 | 1361.1 | -14.90 | -1.08 | 206917 | 28.16 | 1415 | 570 | 2026-05-18 15:57:36 |
| Apar Industries Ltd. | APARINDS | 12571 | 12571 | 11911 | 12650 | 12154 | -496.00 | -3.92 | 116704 | 141.84 | 13024 | 1153 | 2026-05-18 15:47:47 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 119 | 119.89 | 116.32 | 119.09 | 119.53 | 0.44 | 0.37 | 240742 | 2.88 | 2026-05-18 15:52:58 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1889 | 1896.1 | 1843.1 | 1890.2 | 1876 | -14.20 | -0.75 | 346633 | 65.03 | 2301.4 | 941 | 2026-05-18 15:59:02 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8062.5 | 8099 | 8006 | 8082.5 | 8020.5 | -62.00 | -0.77 | 323387 | 259.37 | 8180 | 3987.85 | 2026-05-18 15:55:39 |
| Apollo Tyres Ltd. | APOLLOTYRE | 393.05 | 394 | 374 | 394.5 | 375.15 | -19.35 | -4.90 | 2250527 | 84.43 | 584.9 | 225.45 | 2026-05-18 15:59:18 |
| Aptus Value Housing Finance India Ltd. | APTUS | 261.15 | 262.15 | 251.65 | 264.45 | 257.1 | -7.35 | -2.78 | 858586 | 22.07 | 401.65 | 193.03 | 2026-05-18 15:56:28 |
| Archean Chemical Industries Ltd. | ACI | 535 | 546.25 | 510.25 | 537.4 | 539.25 | 1.85 | 0.34 | 256707 | 13.84 | 837.7 | 408.35 | 2026-05-18 15:47:10 |
| Arvind Fashions Ltd. | ARVINDFASN | 429.05 | 431 | 422.5 | 433.4 | 429 | -4.40 | -1.02 | 183740 | 7.88 | 639.7 | 261.1 | 2026-05-18 15:59:49 |
| Arvind Ltd. | ARVIND | 451.85 | 483 | 445 | 451.1 | 472.6 | 21.50 | 4.77 | 5974822 | 282.37 | 483 | 77.7 | 2026-05-18 15:52:16 |
| Asahi India Glass Ltd. | ASAHIINDIA | 815.15 | 815.2 | 793.95 | 819.65 | 802.7 | -16.95 | -2.07 | 71702 | 5.76 | 1074 | 419.65 | 2026-05-18 15:57:54 |
| Ashok Leyland Ltd. | ASHOKLEY | 152 | 152 | 148.76 | 153.13 | 151.14 | -1.99 | -1.30 | 18556084 | 280.46 | 264.65 | 114.96 | 2026-05-18 15:59:32 |
| Ashoka Buildcon Ltd. | ASHOKA | 126 | 126.64 | 122.2 | 128.09 | 125.09 | -3.00 | -2.34 | 995383 | 12.45 | 319 | 70.15 | 2026-05-18 15:59:49 |
| Asian Paints Ltd. | ASIANPAINT | 2580.1 | 2619.4 | 2556 | 2605.6 | 2614 | 8.40 | 0.32 | 898479 | 234.86 | 3582.9 | 2115 | 2026-05-18 15:59:34 |
| ASK Automotive Ltd. | ASKAUTOLTD | 456.9 | 456.9 | 441.55 | 458.95 | 452.25 | -6.70 | -1.46 | 121093 | 5.48 | 2026-05-18 15:53:44 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 746.1 | 761.6 | 733.65 | 753.65 | 755.25 | 1.60 | 0.21 | 646189 | 48.80 | 770 | 200.6 | 2026-05-18 15:59:33 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1106.6 | 1113.9 | 1074 | 1106.6 | 1087.2 | -19.40 | -1.75 | 196833 | 21.40 | 1195.9 | 213.3 | 2026-05-18 15:45:26 |
| Astral Ltd. | ASTRAL | 1539 | 1568.5 | 1512.5 | 1550.8 | 1545.7 | -5.10 | -0.33 | 414511 | 64.07 | 2454 | 1232.3 | 2026-05-18 15:45:32 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8450 | 8599 | 8301.5 | 8468.5 | 8513.5 | 45.00 | 0.53 | 5069 | 4.32 | 10691 | 2911 | 2026-05-18 15:53:13 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1672 | 1697.8 | 1646.1 | 1732.7 | 1646.1 | -86.60 | -5.00 | 63341 | 10.43 | 2026-05-18 15:59:56 | ||
| Atul Ltd. | ATUL | 7110.5 | 7128 | 6778 | 7100 | 6882.5 | -217.50 | -3.06 | 60464 | 41.61 | 9812.9 | 4752 | 2026-05-18 15:56:24 |
| AU Small Finance Bank Ltd. | AUBANK | 984.1 | 984.3 | 968.9 | 990.5 | 979 | -11.50 | -1.16 | 1099094 | 107.60 | 1079.55 | 478.35 | 2026-05-18 15:59:28 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1514.3 | 1525 | 1491.6 | 1511.8 | 1500.5 | -11.30 | -0.75 | 939496 | 140.97 | 1592 | 397.2 | 2026-05-18 15:59:29 |
| Authum Investment & Infrastructure Ltd. | AIIL | 500 | 500.45 | 482.55 | 505.5 | 497.5 | -8.00 | -1.58 | 215483 | 10.72 | 2026-05-18 15:51:52 | ||
| Avalon Technologies Ltd. | AVALON | 1315.2 | 1364.9 | 1277 | 1323.1 | 1317 | -6.10 | -0.46 | 578441 | 76.18 | 1427.8 | 348 | 2026-05-18 15:45:58 |
| Avanti Feeds Ltd. | AVANTIFEED | 1315.4 | 1315.4 | 1238.7 | 1323.2 | 1257.1 | -66.10 | -5.00 | 504638 | 63.44 | 1593.8 | 321.1 | 2026-05-18 15:52:50 |
| Avenue Supermarts Ltd. | DMART | 4335.3 | 4345.6 | 4268 | 4358.7 | 4304.7 | -54.00 | -1.24 | 168644 | 72.60 | 5484.85 | 3292 | 2026-05-18 15:58:00 |
| AvenuesAI Ltd. | CCAVENUE | 13.65 | 13.65 | 13.24 | 13.68 | 13.56 | -0.12 | -0.88 | 9046888 | 12.27 | 41.45 | 12.85 | 2026-05-18 15:49:15 |
| AWL Agri Business Ltd. | AWL | 196.5 | 200.15 | 193.43 | 199.73 | 199.37 | -0.36 | -0.18 | 1280438 | 25.53 | 841.7 | 171.19 | 2026-05-18 15:57:44 |
| Axis Bank Ltd. | AXISBANK | 1239 | 1242 | 1222.1 | 1244.8 | 1237.9 | -6.90 | -0.55 | 6052023 | 749.18 | 1418.3 | 707.7 | 2026-05-18 15:59:28 |
| Azad Engineering Ltd. | AZAD | 2084.4 | 2095 | 1900.2 | 2098.2 | 1920.4 | -177.80 | -8.47 | 751268 | 144.27 | 2026-05-18 15:59:44 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10325 | 10326 | 10144.5 | 10377.5 | 10198.5 | -179.00 | -1.72 | 295708 | 301.58 | 12774 | 3461.25 | 2026-05-18 15:49:18 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 538.35 | 538.35 | 515.05 | 537.45 | 521.3 | -16.15 | -3.00 | 596808 | 31.11 | 560.3 | 145.55 | 2026-05-18 15:56:56 |
| Bajaj Finance Ltd. | BAJFINANCE | 900 | 925 | 890.7 | 910.45 | 921.1 | 10.65 | 1.17 | 6387223 | 588.33 | 9788 | 787.9 | 2026-05-18 15:59:52 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1715 | 1759 | 1693.8 | 1728.1 | 1753.1 | 25.00 | 1.45 | 1199175 | 210.23 | 2195 | 1215 | 2026-05-18 15:49:55 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 17.82 | 17.82 | 17.06 | 17.82 | 17.27 | -0.55 | -3.09 | 7707914 | 13.31 | 46.1 | 8.35 | 2026-05-18 15:59:17 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10250 | 10425 | 10100 | 10308 | 10367 | 59.00 | 0.57 | 30521 | 31.64 | 14763 | 5276.95 | 2026-05-18 15:58:20 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.01 | 84.25 | 81.8 | 83.85 | 83.79 | -0.06 | -0.07 | 4032753 | 33.79 | 2026-05-18 15:59:22 | ||
| Balaji Amines Ltd. | BALAMINES | 1674.1 | 1794.3 | 1620 | 1706.2 | 1763 | 56.80 | 3.33 | 882612 | 155.60 | 3844 | 968.1 | 2026-05-18 15:49:43 |
| Balkrishna Industries Ltd. | BALKRISIND | 2131.2 | 2148.3 | 2094 | 2148.3 | 2117.1 | -31.20 | -1.45 | 196600 | 41.62 | 3375 | 1796.3 | 2026-05-18 15:56:40 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 188.65 | 189 | 182.64 | 194.54 | 184.74 | -9.80 | -5.04 | 389028 | 7.19 | 320.45 | 107.7 | 2026-05-18 15:57:28 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 530 | 544.55 | 525.1 | 539.6 | 541.1 | 1.50 | 0.28 | 539069 | 29.17 | 691.8 | 307.3 | 2026-05-18 15:55:36 |
| Balu Forge Industries Ltd. | BALUFORGE | 470 | 474 | 452.4 | 478.15 | 466.3 | -11.85 | -2.48 | 444852 | 20.74 | 2026-05-18 15:57:13 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 600 | 600 | 565.2 | 608.35 | 582.2 | -26.15 | -4.30 | 305294 | 17.77 | 1188.85 | 177 | 2026-05-18 15:49:56 |
| Bandhan Bank Ltd. | BANDHANBNK | 192 | 192.49 | 186.55 | 194.46 | 190.34 | -4.12 | -2.12 | 7391229 | 140.68 | 314.8 | 128.16 | 2026-05-18 15:55:44 |
| Bank Of Baroda | BANKBARODA | 260 | 260.85 | 255.3 | 261.4 | 260.05 | -1.35 | -0.52 | 7299311 | 189.82 | 325.5 | 117 | 2026-05-18 15:59:41 |
| Bank Of India | BANKINDIA | 141 | 141 | 137.49 | 142.26 | 138.22 | -4.04 | -2.84 | 12262451 | 169.49 | 178.36 | 45.85 | 2026-05-18 15:59:32 |
| Bank Of Maharashtra | MAHABANK | 77.5 | 78 | 76.2 | 78.02 | 77.8 | -0.22 | -0.28 | 12209097 | 94.99 | 85.9 | 16.9 | 2026-05-18 15:49:48 |
| BASF India Ltd. | BASF | 3850 | 3862.5 | 3758.7 | 3855.2 | 3831.4 | -23.80 | -0.62 | 17829 | 6.83 | 8750 | 2193 | 2026-05-18 15:55:00 |
| Bata India Ltd. | BATAINDIA | 691 | 691.95 | 676.05 | 694.1 | 679.35 | -14.75 | -2.13 | 147482 | 10.02 | 1989 | 605 | 2026-05-18 15:58:54 |
| Bayer CropScience Ltd. | BAYERCROP | 4342 | 4345 | 4279.1 | 4349.8 | 4300 | -49.80 | -1.14 | 19599 | 8.43 | 7196.85 | 3920.45 | 2026-05-18 15:49:14 |
| BEML Ltd. | BEML | 1762 | 1777 | 1704.1 | 1788.1 | 1767.4 | -20.70 | -1.16 | 228486 | 40.38 | 5488 | 1128 | 2026-05-18 15:54:49 |
| Berger Paints India Ltd. | BERGEPAINT | 525.5 | 529 | 510.6 | 533.45 | 524.6 | -8.85 | -1.66 | 490228 | 25.72 | 759 | 391.1 | 2026-05-18 15:59:51 |
| Bhansali Engineering Polymers Ltd. | BEPL | 94.3 | 95.44 | 92.5 | 95.5 | 94.97 | -0.53 | -0.55 | 396040 | 3.76 | 177 | 58.0333333333333 | 2026-05-18 15:47:00 |
| Bharat Bijlee Ltd. | BBL | 2570 | 2715 | 2533 | 2563.8 | 2704.3 | 140.50 | 5.48 | 94574 | 25.58 | 7000 | 1692.8 | 2026-05-18 15:47:38 |
| Bharat Dynamics Ltd. | BDL | 1317.4 | 1322.6 | 1272.3 | 1325.4 | 1309.2 | -16.20 | -1.22 | 827754 | 108.37 | 2958 | 785.75 | 2026-05-18 15:58:18 |
| Bharat Electronics Ltd. | BEL | 423.85 | 427.8 | 414.6 | 423.65 | 426.6 | 2.95 | 0.70 | 10452161 | 445.89 | 473.45 | 87 | 2026-05-18 15:59:29 |
| Bharat Forge Ltd. | BHARATFORG | 1910 | 1910 | 1865.4 | 1913.1 | 1891 | -22.10 | -1.16 | 472953 | 89.44 | 2044 | 677.35 | 2026-05-18 15:51:15 |
| Bharat Heavy Electricals Ltd. | BHEL | 395.6 | 396.3 | 386.1 | 398.3 | 395.25 | -3.05 | -0.77 | 10710854 | 423.35 | 417.9 | 51.35 | 2026-05-18 15:59:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 282 | 282.5 | 276.6 | 284.45 | 280.8 | -3.65 | -1.28 | 8613476 | 241.87 | 687.95 | 234.01 | 2026-05-18 15:59:40 |
| Bharti Airtel Ltd. | BHARTIARTL | 1904.8 | 1953.8 | 1890.4 | 1905.4 | 1938.1 | 32.70 | 1.72 | 13888537 | 2691.74 | 2174.5 | 686.2 | 2026-05-18 15:49:52 |
| Bikaji Foods International Ltd. | BIKAJI | 667 | 667 | 651.1 | 669.05 | 659.5 | -9.55 | -1.43 | 121453 | 8.01 | 1007.95 | 303 | 2026-05-18 15:44:08 |
| Biocon Ltd. | BIOCON | 428.45 | 431.85 | 422.35 | 430.1 | 426.25 | -3.85 | -0.90 | 3394081 | 144.67 | 434.6 | 191.55 | 2026-05-18 15:49:58 |
| Birla Corporation Ltd. | BIRLACORPN | 1018.55 | 1018.55 | 985.75 | 1018.65 | 1011.4 | -7.25 | -0.71 | 69994 | 7.08 | 1802 | 769.6 | 2026-05-18 15:53:39 |
| Birlasoft Ltd. | BSOFT | 312 | 312.3 | 306.4 | 314.4 | 309.6 | -4.80 | -1.53 | 1080302 | 33.45 | 861.85 | 250.25 | 2026-05-18 15:56:49 |
| BlackBuck Ltd. | BLACKBUCK | 530 | 537.95 | 524.25 | 530.7 | 527.1 | -3.60 | -0.68 | 345888 | 18.23 | 2026-05-18 15:43:47 | ||
| BLS International Services Ltd. | BLS | 250.95 | 259.8 | 243.75 | 252.9 | 254.7 | 1.80 | 0.71 | 1188207 | 30.26 | 521.8 | 110.075 | 2026-05-18 15:49:03 |
| Blue Dart Express Ltd. | BLUEDART | 5030 | 5030 | 4876.5 | 5071 | 4899.5 | -171.50 | -3.38 | 14371 | 7.04 | 9640 | 4683 | 2026-05-18 15:57:49 |
| Blue Jet Healthcare Ltd. | BLUEJET | 423.3 | 424.85 | 408.9 | 430.4 | 421.05 | -9.35 | -2.17 | 284432 | 11.98 | 2026-05-18 15:57:13 | ||
| Blue Star Ltd. | BLUESTARCO | 1637 | 1637.4 | 1582 | 1658 | 1633.8 | -24.20 | -1.46 | 690436 | 112.80 | 2417 | 493.5 | 2026-05-18 15:59:53 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1501.2 | 1510.4 | 1475 | 1522.8 | 1496.8 | -26.00 | -1.71 | 27839 | 4.17 | 2975 | 781.05 | 2026-05-18 15:47:18 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 120.51 | 121.07 | 117.06 | 122.82 | 118.9 | -3.92 | -3.19 | 866838 | 10.31 | 256.4 | 53.25 | 2026-05-18 15:58:27 |
| Borosil Renewables Ltd. | BORORENEW | 500 | 504.35 | 487.9 | 500.2 | 498.5 | -1.70 | -0.34 | 697028 | 34.75 | 721 | 374.4 | 2026-05-18 15:57:02 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1385.7 | 1385.8 | 1295 | 1385.7 | 1332.3 | -53.40 | -3.85 | 21394 | 2.85 | 2620.1 | 938 | 2026-05-18 15:50:13 |
| Bosch Ltd. | BOSCHLTD | 37735 | 37740 | 36930 | 37740 | 37155 | -585.00 | -1.55 | 21448 | 79.69 | 41945 | 15300 | 2026-05-18 15:53:23 |
| Brainbees Solutions Ltd. | FIRSTCRY | 224 | 224 | 216.07 | 224.22 | 216.91 | -7.31 | -3.26 | 814310 | 17.66 | 2026-05-18 15:59:41 | ||
| Brigade Enterprises Ltd. | BRIGADE | 686.65 | 686.65 | 657.9 | 688.25 | 663.45 | -24.80 | -3.60 | 259675 | 17.23 | 1453.1 | 430.7 | 2026-05-18 15:47:00 |
| Britannia Industries Ltd. | BRITANNIA | 5385.5 | 5399 | 5289.5 | 5406 | 5380.5 | -25.50 | -0.47 | 374914 | 201.72 | 6469.9 | 3564.1 | 2026-05-18 15:52:30 |
| BSE Ltd. | BSE | 3940 | 4134 | 3940 | 4000.6 | 4120.7 | 120.10 | 3.00 | 5053942 | 2082.58 | 7588 | 406.2 | 2026-05-18 15:59:53 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 123.5 | 124.9 | 117.98 | 125.35 | 121.18 | -4.17 | -3.33 | 1169636 | 14.17 | 333.3 | 79.95 | 2026-05-18 15:58:38 |
| Campus Activewear Ltd. | CAMPUS | 236.68 | 237 | 229.55 | 238.23 | 230.96 | -7.27 | -3.05 | 198248 | 4.58 | 639.3 | 210 | 2026-05-18 15:59:49 |
| Can Fin Homes Ltd. | CANFINHOME | 846.1 | 846.1 | 807.6 | 849.55 | 843.25 | -6.30 | -0.74 | 188275 | 15.88 | 964.9 | 452 | 2026-05-18 15:53:39 |
| Canara Bank | CANBK | 127 | 127 | 124 | 128.07 | 124.9 | -3.17 | -2.48 | 22208925 | 277.39 | 632.9 | 78.6 | 2026-05-18 15:49:47 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1990 | 2046.6 | 1948.6 | 1998.8 | 1986.1 | -12.70 | -0.64 | 186105 | 36.96 | 2641 | 575 | 2026-05-18 15:56:30 |
| Capri Global Capital Ltd. | CGCL | 184.91 | 188.2 | 183.01 | 185.01 | 186.3 | 1.29 | 0.70 | 1505857 | 28.05 | 1049 | 150.51 | 2026-05-18 15:47:26 |
| Carborundum Universal Ltd. | CARBORUNIV | 1101 | 1166.4 | 1090 | 1102.4 | 1098.25 | -4.15 | -0.38 | 1402951 | 154.08 | 1841.15 | 735.2 | 2026-05-18 15:59:46 |
| Care Ratings Ltd. | CARERATING | 1799 | 1803.9 | 1713.5 | 1800.4 | 1728.5 | -71.90 | -3.99 | 65388 | 11.30 | 1964 | 465 | 2026-05-18 15:52:38 |
| CarTrade Tech Ltd. | CARTRADE | 1814.8 | 1824.8 | 1765.8 | 1824.8 | 1784.1 | -40.70 | -2.23 | 367468 | 65.56 | 3290.5 | 340.15 | 2026-05-18 15:54:56 |
| Castrol India Ltd. | CASTROLIND | 180.55 | 182.72 | 180.5 | 181.44 | 182.22 | 0.78 | 0.43 | 1001515 | 18.25 | 284.4 | 107.4 | 2026-05-18 15:59:47 |
| CCL Products (India) Ltd. | CCL | 1116.3 | 1120.4 | 1083.2 | 1116.3 | 1090.4 | -25.90 | -2.32 | 83624 | 9.12 | 1217.5 | 412.1 | 2026-05-18 15:48:35 |
| CE Info Systems Ltd. | MAPMYINDIA | 1004.55 | 1011 | 932 | 1014.1 | 939.1 | -75.00 | -7.40 | 332665 | 31.24 | 2747.85 | 795 | 2026-05-18 15:59:38 |
| Ceat Ltd. | CEATLTD | 3217.3 | 3217.3 | 3105 | 3212.2 | 3130.5 | -81.70 | -2.54 | 154239 | 48.28 | 4438 | 1324.2 | 2026-05-18 15:49:49 |
| Cello World Ltd. | CELLO | 396 | 398 | 383.4 | 397 | 387.15 | -9.85 | -2.48 | 262136 | 10.15 | 2026-05-18 15:57:49 | ||
| Central Bank Of India | CENTRALBK | 33.99 | 34 | 33.13 | 34.15 | 33.77 | -0.38 | -1.11 | 4594236 | 15.51 | 76.9 | 17.65 | 2026-05-18 15:48:46 |
| Central Depository Services (India) Ltd. | CDSL | 1174 | 1187.7 | 1152.7 | 1186.7 | 1184.2 | -2.50 | -0.21 | 1892291 | 224.09 | 2989 | 880.9 | 2026-05-18 15:59:54 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 762.95 | 778.8 | 750 | 767.25 | 769.65 | 2.40 | 0.31 | 18028 | 1.39 | 935 | 436 | 2026-05-18 15:40:51 |
| Cera Sanitaryware Ltd. | CERA | 5600 | 5600 | 5441 | 5635.5 | 5558.5 | -77.00 | -1.37 | 8176 | 4.54 | 10789.95 | 4461.1 | 2026-05-18 15:48:34 |
| CESC Ltd. | CESC | 179.5 | 181.25 | 175.29 | 180.09 | 176.4 | -3.69 | -2.05 | 3507494 | 61.87 | 212.49 | 62.1 | 2026-05-18 15:57:03 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 825.95 | 830 | 804.6 | 838.2 | 808.75 | -29.45 | -3.51 | 4002836 | 323.73 | 886.8 | 212.1 | 2026-05-18 15:59:23 |
| Chalet Hotels Ltd. | CHALET | 773.75 | 794.15 | 756.4 | 784.65 | 789.85 | 5.20 | 0.66 | 98462 | 7.78 | 1082 | 303.95 | 2026-05-18 15:54:20 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 448.25 | 459 | 440.1 | 449.9 | 457.3 | 7.40 | 1.64 | 1923032 | 87.94 | 742.2 | 248.4 | 2026-05-18 15:59:50 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 227 | 229.7 | 223.8 | 229.37 | 227.41 | -1.96 | -0.85 | 76735 | 1.75 | 633.9 | 211.03 | 2026-05-18 15:56:28 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 995 | 998.3 | 973.1 | 1009 | 987.9 | -21.10 | -2.09 | 644558 | 63.68 | 1275 | 186.6 | 2026-05-18 15:59:10 |
| Choice International Ltd. | CHOICEIN | 661.6 | 661.7 | 651.55 | 664.25 | 655.9 | -8.35 | -1.26 | 382674 | 25.10 | 860.5 | 211.5 | 2026-05-18 15:52:22 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1635.4 | 1662.9 | 1627.1 | 1658 | 1645.2 | -12.80 | -0.77 | 90864 | 14.95 | 2231.6 | 511.3 | 2026-05-18 15:50:15 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1538 | 1538 | 1500 | 1546.3 | 1527.9 | -18.40 | -1.19 | 822208 | 125.63 | 1831.5 | 658 | 2026-05-18 15:54:01 |
| CIE Automotive India Ltd. | CIEINDIA | 459.8 | 468.4 | 451.65 | 460.75 | 454.55 | -6.20 | -1.35 | 660575 | 30.03 | 622.4 | 250.45 | 2026-05-18 15:47:55 |
| Cipla Ltd. | CIPLA | 1422 | 1442.1 | 1411.8 | 1432.1 | 1426.2 | -5.90 | -0.41 | 2013605 | 287.18 | 1702.05 | 852 | 2026-05-18 15:59:51 |
| City Union Bank Ltd. | CUB | 250.6 | 250.6 | 245.6 | 250.65 | 248.75 | -1.90 | -0.76 | 1034551 | 25.73 | 324.1 | 119.5 | 2026-05-18 15:55:54 |
| Clean Science And Technology Ltd. | CLEAN | 766.65 | 766.7 | 731.3 | 766.65 | 747.75 | -18.90 | -2.47 | 290759 | 21.74 | 1980 | 652 | 2026-05-18 15:58:38 |
| CMS Info Systems Ltd. | CMSINFO | 302.95 | 303 | 294.15 | 302.95 | 301.4 | -1.55 | -0.51 | 359884 | 10.85 | 616.5 | 253.1 | 2026-05-18 15:59:22 |
| Coal India Ltd. | COALINDIA | 462 | 468.5 | 457.05 | 462.2 | 462.1 | -0.10 | -0.02 | 7735499 | 357.46 | 543.55 | 207.6 | 2026-05-18 15:59:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1549 | 1549 | 1475 | 1594.5 | 1513.5 | -81.00 | -5.08 | 3618669 | 547.69 | 2979.45 | 329.1 | 2026-05-18 15:59:29 |
| Coforge Ltd. | COFORGE | 1282.1 | 1351.8 | 1274.6 | 1282.1 | 1348.1 | 66.00 | 5.15 | 4392884 | 592.20 | 10026.8 | 1008.1 | 2026-05-18 15:49:59 |
| Cohance Lifesciences Ltd. | COHANCE | 423.2 | 434 | 391.05 | 423.2 | 428.05 | 4.85 | 1.15 | 3965401 | 169.74 | 1360 | 266.7 | 2026-05-18 15:49:45 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2150 | 2158.9 | 2113.6 | 2160 | 2151.2 | -8.80 | -0.41 | 357195 | 76.84 | 3890 | 1434.6 | 2026-05-18 15:42:00 |
| Computer Age Management Services Ltd. | CAMS | 777 | 778.4 | 760.35 | 784 | 772.75 | -11.25 | -1.43 | 827599 | 63.95 | 5367.5 | 611.4 | 2026-05-18 15:57:41 |
| Concord Biotech Ltd. | CONCORDBIO | 1127.1 | 1130 | 1099.4 | 1135.3 | 1125.2 | -10.10 | -0.89 | 115670 | 13.02 | 2026-05-18 15:49:05 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 61.11 | 62.77 | 58.8 | 61.61 | 61.6 | -0.01 | -0.02 | 2043520 | 12.59 | 120 | 28.06 | 2026-05-18 15:46:33 |
| Container Corporation Of India Ltd. | CONCOR | 513 | 513.35 | 499.3 | 518.8 | 501.95 | -16.85 | -3.25 | 1078736 | 54.15 | 1180 | 421.45 | 2026-05-18 15:55:06 |
| Coromandel International Ltd. | COROMANDEL | 1849.9 | 1860 | 1786 | 1865.8 | 1837.2 | -28.60 | -1.53 | 456255 | 83.82 | 2718.9 | 838 | 2026-05-18 15:55:27 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8472.5 | 8499 | 8242.5 | 8462.5 | 8428.5 | -34.00 | -0.40 | 38689 | 32.61 | 9738 | 2502.3 | 2026-05-18 15:57:49 |
| CreditAccess Grameen Ltd. | CREDITACC | 1299.9 | 1317.9 | 1288.5 | 1315.2 | 1298.8 | -16.40 | -1.25 | 168175 | 21.84 | 1790.75 | 750.2 | 2026-05-18 15:49:31 |
| CRISIL Ltd. | CRISIL | 4120.1 | 4124.4 | 4030 | 4137.6 | 4087.5 | -50.10 | -1.21 | 35173 | 14.38 | 6950 | 2725 | 2026-05-18 15:59:52 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 298.8 | 298.8 | 288.15 | 301.95 | 293.3 | -8.65 | -2.86 | 4483026 | 131.49 | 484 | 217.4 | 2026-05-18 15:49:29 |
| CSB Bank Ltd. | CSBBANK | 355 | 356.15 | 343 | 358.65 | 354.35 | -4.30 | -1.20 | 410232 | 14.54 | 574.4 | 198 | 2026-05-18 15:48:58 |
| Cummins India Ltd. | CUMMINSIND | 5360 | 5360 | 5228.5 | 5392 | 5298.5 | -93.50 | -1.73 | 275007 | 145.71 | 5470.5 | 1103.8 | 2026-05-18 15:51:23 |
| Cyient DLM Ltd. | CYIENTDLM | 408.9 | 419 | 402.8 | 416.25 | 416.75 | 0.50 | 0.12 | 246750 | 10.28 | 883.8 | 265.2 | 2026-05-18 15:45:42 |
| Cyient Ltd. | CYIENT | 870.7 | 879.4 | 856.3 | 870.7 | 876.45 | 5.75 | 0.66 | 182249 | 15.97 | 2381 | 723.8 | 2026-05-18 15:56:36 |
| D.B. Corp Ltd. | DBCORP | 206 | 210.4 | 202.6 | 208.73 | 209.32 | 0.59 | 0.28 | 92289 | 1.93 | 403.9 | 89.75 | 2026-05-18 15:45:31 |
| Dabur India Ltd. | DABUR | 466.8 | 466.8 | 453.9 | 467.7 | 456.35 | -11.35 | -2.43 | 1177536 | 53.74 | 672 | 403.35 | 2026-05-18 15:59:51 |
| Dalmia Bharat Ltd. | DALBHARAT | 1727.9 | 1728 | 1675.1 | 1727.5 | 1712.6 | -14.90 | -0.86 | 306741 | 52.53 | 2488.9 | 1476.05 | 2026-05-18 15:58:57 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 341.95 | 341.95 | 330 | 342.1 | 336.15 | -5.95 | -1.74 | 120907 | 4.06 | 585 | 261.4 | 2026-05-18 15:56:24 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3869.7 | 3884.9 | 3685 | 3876.5 | 3752.2 | -124.30 | -3.21 | 1071054 | 401.88 | 4303 | 816.1 | 2026-05-18 15:59:46 |
| Datamatics Global Services Ltd. | DATAMATICS | 736 | 750 | 713.7 | 741.8 | 738.25 | -3.55 | -0.48 | 45608 | 3.37 | 1120 | 256 | 2026-05-18 15:44:42 |
| DCB Bank Ltd. | DCBBANK | 182 | 182 | 174.66 | 183.55 | 177.69 | -5.86 | -3.19 | 1308268 | 23.25 | 205.9 | 81.15 | 2026-05-18 15:49:04 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1120 | 1122.2 | 1085.1 | 1127.2 | 1099.5 | -27.70 | -2.46 | 39274 | 4.32 | 1502.3 | 730.2 | 2026-05-18 15:56:15 |
| DCX Systems Ltd. | DCXINDIA | 192.01 | 193.75 | 187.15 | 195.3 | 192.36 | -2.94 | -1.51 | 872439 | 16.78 | 451.9 | 138 | 2026-05-18 15:48:27 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1312 | 1312 | 1252.8 | 1318.5 | 1272.4 | -46.10 | -3.50 | 236316 | 30.07 | 1778.6 | 461 | 2026-05-18 15:59:02 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1810 | 1835.4 | 1718 | 1826.4 | 1748.5 | -77.90 | -4.27 | 322808 | 56.44 | 3169 | 1280 | 2026-05-18 15:57:53 |
| Delhivery Ltd. | DELHIVERY | 472.95 | 472.95 | 446.1 | 475.75 | 455.75 | -20.00 | -4.20 | 7347316 | 334.85 | 621.95 | 236.53 | 2026-05-18 15:59:41 |
| Delta Corp Ltd. | DELTACORP | 69.49 | 69.9 | 66.32 | 69.35 | 67.59 | -1.76 | -2.54 | 2098413 | 14.18 | 259.95 | 48.3 | 2026-05-18 15:48:58 |
| Den Networks Ltd. | DEN | 26.12 | 26.12 | 25.25 | 26.12 | 25.63 | -0.49 | -1.88 | 329316 | 0.84 | 69.4 | 22.52 | 2026-05-18 15:47:46 |
| Devyani International Ltd. | DEVYANI | 118 | 118 | 112.25 | 118.08 | 116.02 | -2.06 | -1.74 | 1940050 | 22.51 | 227.5 | 91.55 | 2026-05-18 15:56:28 |
| Dhanuka Agritech Ltd. | DHANUKA | 1083 | 1106.6 | 1076.2 | 1083.5 | 1085.9 | 2.40 | 0.22 | 43432 | 4.72 | 1975 | 605.1 | 2026-05-18 15:53:52 |
| Dilip Buildcon Ltd. | DBL | 441.5 | 448.1 | 433.2 | 441.5 | 439 | -2.50 | -0.57 | 137262 | 6.03 | 588 | 159.55 | 2026-05-18 15:47:55 |
| Dish TV India Ltd. | DISHTV | 3.35 | 3.36 | 3.2 | 3.36 | 3.2 | -0.16 | -4.76 | 1458456 | 0.47 | 26.05 | 1.82 | 2026-05-18 15:42:41 |
| Dishman Carbogen Amcis Ltd. | DCAL | 194.9 | 194.9 | 183.5 | 194.25 | 187.44 | -6.81 | -3.51 | 318475 | 5.97 | 321.95 | 80 | 2026-05-18 15:53:17 |
| Divi's Laboratories Ltd. | DIVISLAB | 6750.5 | 6868 | 6658 | 6760.5 | 6835 | 74.50 | 1.10 | 340352 | 232.63 | 7071.5 | 2730 | 2026-05-18 15:49:28 |
| Dixon Technologies (India) Ltd. | DIXON | 10871 | 10900 | 10570 | 10979 | 10780 | -199.00 | -1.81 | 571332 | 615.90 | 19148.9 | 2553 | 2026-05-18 15:57:41 |
| DLF Ltd. | DLF | 560.75 | 575 | 554 | 566.75 | 573.15 | 6.40 | 1.13 | 3510747 | 201.22 | 967.6 | 336.5 | 2026-05-18 15:49:52 |
| Dodla Dairy Ltd | DODLA | 1009 | 1050 | 980 | 1025.6 | 1023.3 | -2.30 | -0.22 | 48153 | 4.93 | 1525 | 431.2 | 2026-05-18 15:47:44 |
| DOMS Industries Ltd. | DOMS | 2263.5 | 2298.4 | 2176.1 | 2263.5 | 2282.8 | 19.30 | 0.85 | 85017 | 19.41 | 2026-05-18 15:44:50 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1585.1 | 1649.5 | 1581.4 | 1602.9 | 1646.3 | 43.40 | 2.71 | 482607 | 79.45 | 3653.95 | 1272.6 | 2026-05-18 15:48:39 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1336.5 | 1341.9 | 1322 | 1336.7 | 1331.2 | -5.50 | -0.41 | 1926791 | 256.49 | 7107.45 | 1020 | 2026-05-18 15:59:16 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 76 | 76.77 | 73.68 | 75.33 | 76.08 | 0.75 | 1.00 | 57561 | 0.44 | 847 | 56 | 2026-05-18 15:40:28 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 780.5 | 785 | 757.8 | 789.45 | 781.1 | -8.35 | -1.06 | 206121 | 16.10 | 1246.8 | 433.2 | 2026-05-18 15:59:58 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.8 | 8.27 | 7.63 | 7.91 | 8.23 | 0.32 | 4.05 | 33062629 | 27.21 | 73.5 | 5.77 | 2026-05-18 15:59:04 |
| eClerx Services Ltd. | ECLERX | 1460 | 1498 | 1436.5 | 1483.1 | 1474.4 | -8.70 | -0.59 | 195399 | 28.81 | 4995 | 1221 | 2026-05-18 15:49:56 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 111.52 | 112.35 | 107.83 | 113.39 | 110.4 | -2.99 | -2.64 | 3377342 | 37.29 | 145.53 | 35 | 2026-05-18 15:49:08 |
| Eicher Motors Ltd. | EICHERMOT | 6970 | 6974.5 | 6813 | 7014.5 | 6913 | -101.50 | -1.45 | 316357 | 218.70 | 8230 | 2836 | 2026-05-18 15:59:17 |
| EIH Ltd. | EIHOTEL | 317.4 | 323.95 | 310 | 316.1 | 322.5 | 6.40 | 2.02 | 193005 | 6.22 | 502.2 | 150.35 | 2026-05-18 15:53:22 |
| Elecon Engineering Company Ltd. | ELECON | 478 | 487 | 469.65 | 484.85 | 484.3 | -0.55 | -0.11 | 402093 | 19.47 | 1409 | 317.4 | 2026-05-18 15:45:14 |
| Electronics Mart India Ltd. | EMIL | 119 | 119 | 115.21 | 119.89 | 117.44 | -2.45 | -2.04 | 394381 | 4.63 | 262 | 61.6 | 2026-05-18 15:46:54 |
| Electrosteel Castings Ltd. | ELECTCAST | 81.45 | 81.45 | 76.46 | 81.96 | 77.96 | -4.00 | -4.88 | 4081643 | 31.82 | 236.6 | 31.5 | 2026-05-18 15:59:40 |
| Elgi Equipments Ltd. | ELGIEQUIP | 520.6 | 535.75 | 508 | 523.25 | 533.45 | 10.20 | 1.95 | 474639 | 25.32 | 798.95 | 357.95 | 2026-05-18 15:57:04 |
| Emami Ltd. | EMAMILTD | 424.3 | 425 | 412.75 | 428.05 | 422.3 | -5.75 | -1.34 | 244219 | 10.31 | 860 | 340.55 | 2026-05-18 15:45:55 |
| Embassy Developments Ltd. | EMBDL | 69.02 | 70.19 | 66.86 | 70.24 | 67.25 | -2.99 | -4.26 | 2533502 | 17.04 | 164.36 | 39.46 | 2026-05-18 15:49:57 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1697 | 1699.4 | 1660 | 1704.9 | 1686.2 | -18.70 | -1.10 | 94427 | 15.92 | 2026-05-18 15:53:51 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 255.1 | 261.3 | 247.05 | 258 | 252.4 | -5.60 | -2.17 | 4459511 | 112.56 | 2026-05-18 15:58:54 | ||
| eMudhra Ltd. | EMUDHRA | 469 | 469 | 452.55 | 470.55 | 460.85 | -9.70 | -2.06 | 73397 | 3.38 | 1024 | 206.8 | 2026-05-18 15:47:41 |
| Endurance Technologies Ltd. | ENDURANCE | 2540 | 2560 | 2490.2 | 2548.5 | 2526.7 | -21.80 | -0.86 | 133702 | 33.78 | 3079.9 | 1179 | 2026-05-18 15:49:55 |
| Engineers India Ltd. | ENGINERSIN | 243.5 | 244.15 | 234.5 | 246.75 | 237.55 | -9.20 | -3.73 | 3568207 | 84.76 | 303.9 | 62.4 | 2026-05-18 15:57:35 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1182.2 | 1205 | 1150.7 | 1192.3 | 1191.8 | -0.50 | -0.04 | 86729 | 10.34 | 2026-05-18 15:52:40 | ||
| Enviro Infra Engineers Ltd. | EIEL | 191.99 | 191.99 | 184.48 | 193.3 | 187.07 | -6.23 | -3.22 | 1047859 | 19.60 | 2026-05-18 15:59:48 | ||
| Epigral Ltd. | EPIGRAL | 1209.9 | 1210 | 1165 | 1216.4 | 1203.9 | -12.50 | -1.03 | 37175 | 4.48 | 2406.75 | 807 | 2026-05-18 15:57:03 |
| EPL Ltd. | EPL | 214.1 | 215.82 | 206.6 | 215.29 | 213.22 | -2.07 | -0.96 | 870268 | 18.56 | 289.9 | 147 | 2026-05-18 15:53:02 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 67 | 67.83 | 65.75 | 67.96 | 66.74 | -1.22 | -1.80 | 3255695 | 21.73 | 116.5 | 42.85 | 2026-05-18 15:56:28 |
| Eris Lifesciences Ltd. | ERIS | 1371.1 | 1385 | 1331 | 1370.9 | 1340.8 | -30.10 | -2.20 | 34423 | 4.62 | 1910 | 551.3 | 2026-05-18 15:55:44 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 28.8 | 28.99 | 27.52 | 29.21 | 27.93 | -1.28 | -4.38 | 1160213 | 3.24 | 2026-05-18 15:55:50 | ||
| Escorts Kubota Ltd. | ESCORTS | 2962 | 2985 | 2898.2 | 3000.2 | 2971 | -29.20 | -0.97 | 122148 | 36.29 | 4420 | 1645 | 2026-05-18 15:52:41 |
| Eternal Ltd. | ETERNAL | 238.18 | 242.35 | 233.61 | 241.18 | 241.4 | 0.22 | 0.09 | 26827499 | 647.62 | 368.45 | 44.35 | 2026-05-18 15:59:56 |
| Ethos Ltd. | ETHOSLTD | 2304.9 | 2304.9 | 2220 | 2318.2 | 2275.9 | -42.30 | -1.82 | 20477 | 4.66 | 3524.95 | 844.55 | 2026-05-18 15:57:34 |
| Eveready Industries India Ltd. | EVEREADY | 319.4 | 326.35 | 309.95 | 319.95 | 320.6 | 0.65 | 0.20 | 106399 | 3.41 | 505 | 259.65 | 2026-05-18 15:40:50 |
| Exide Industries Ltd. | EXIDEIND | 345.7 | 345.7 | 333.5 | 349.05 | 342.85 | -6.20 | -1.78 | 2692440 | 92.31 | 620.35 | 152.7 | 2026-05-18 15:59:35 |
| FDC Ltd. | FDC | 362 | 367 | 353.8 | 366.15 | 361.9 | -4.25 | -1.16 | 129573 | 4.69 | 658.85 | 245.25 | 2026-05-18 15:57:02 |
| Fiem Industries Ltd. | FIEMIND | 2168.2 | 2169.9 | 2115 | 2168.2 | 2153.2 | -15.00 | -0.69 | 32253 | 6.94 | 2590 | 1075.3 | 2026-05-18 15:49:22 |
| Fine Organic Industries Ltd. | FINEORG | 4567 | 4603.3 | 4429.8 | 4631.3 | 4531.7 | -99.60 | -2.15 | 8068 | 3.66 | 7328.75 | 3407 | 2026-05-18 15:57:29 |
| Fineotex Chemical Ltd. | FCL | 26.99 | 30.52 | 26.5 | 25.44 | 30.52 | 5.08 | 19.97 | 98963995 | 302.04 | 458.85 | 19.1 | 2026-05-18 15:59:18 |
| Finolex Cables Ltd. | FINCABLES | 1035.6 | 1038.5 | 1000.45 | 1050.9 | 1022.95 | -27.95 | -2.66 | 484137 | 49.52 | 1700 | 424.8 | 2026-05-18 15:57:10 |
| Finolex Industries Ltd. | FINPIPE | 164.65 | 165.45 | 160.17 | 165.97 | 163.61 | -2.36 | -1.42 | 270637 | 4.43 | 355.9 | 121.5 | 2026-05-18 15:59:46 |
| Firstsource Solutions Ltd. | FSL | 236 | 236.42 | 225.1 | 237.6 | 233.92 | -3.68 | -1.55 | 1954779 | 45.73 | 422.3 | 96.25 | 2026-05-18 15:49:53 |
| Five-Star Business Finance Ltd. | FIVESTAR | 455 | 457.45 | 445 | 458.8 | 451.45 | -7.35 | -1.60 | 508208 | 22.94 | 943.75 | 338.15 | 2026-05-18 15:47:47 |
| Flair Writing Industries Ltd. | FLAIR | 332 | 344.7 | 327.5 | 334 | 333.4 | -0.60 | -0.18 | 164815 | 5.49 | 2026-05-18 15:56:49 | ||
| Fortis Healthcare Ltd. | FORTIS | 960 | 965 | 945.1 | 963.65 | 962.15 | -1.50 | -0.16 | 899523 | 86.55 | 1104.3 | 245.5 | 2026-05-18 15:44:18 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 272.9 | 274.45 | 265.85 | 272.4 | 272.7 | 0.30 | 0.11 | 4619071 | 125.96 | 285.6 | 114.25 | 2026-05-18 15:52:58 |
| Fusion Finance Ltd. | FUSION | 203.8 | 203.8 | 181.21 | 204.04 | 183.34 | -20.70 | -10.15 | 1640310 | 30.07 | 691 | 123.96 | 2026-05-18 15:49:52 |
| Gabriel India Ltd. | GABRIEL | 1073.4 | 1078 | 1050 | 1091 | 1063.4 | -27.60 | -2.53 | 151468 | 16.11 | 1388 | 129.45 | 2026-05-18 15:56:11 |
| GAIL (India) Ltd. | GAIL | 160.65 | 161 | 157.64 | 162.13 | 160.22 | -1.91 | -1.18 | 13238998 | 212.12 | 246.3 | 83 | 2026-05-18 15:59:51 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1829.9 | 1837.7 | 1753.2 | 1824.8 | 1822 | -2.80 | -0.15 | 17289 | 3.15 | 3447.55 | 1510 | 2026-05-18 15:59:12 |
| Ganesh Housing Ltd. | GANESHHOU | 693.6 | 725.1 | 671.2 | 685.5 | 708.45 | 22.95 | 3.35 | 146776 | 10.40 | 1485 | 262.1 | 2026-05-18 15:44:35 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2655.3 | 2659 | 2550 | 2685.9 | 2581.7 | -104.20 | -3.88 | 1496793 | 386.43 | 3538.4 | 252.25 | 2026-05-18 15:59:41 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5363.4 | 5424.9 | 5180.6 | 5403.4 | 5382.9 | -20.50 | -0.38 | 65670 | 35.35 | 5560 | 491.35 | 2026-05-18 15:42:40 |
| Gateway Distriparks Ltd. | GATEWAY | 56.41 | 56.5 | 55.17 | 56.58 | 55.66 | -0.92 | -1.63 | 599648 | 3.34 | 121.55 | 48.1 | 2026-05-18 15:59:00 |
| GE Vernova T&D India Ltd. | GVT&D | 4350 | 4466 | 4251.8 | 4342.6 | 4426.8 | 84.20 | 1.94 | 368718 | 163.22 | 4849 | 98.55 | 2026-05-18 15:49:07 |
| General Insurance Corporation of India | GICRE | 387 | 392.8 | 378.2 | 387.45 | 391.8 | 4.35 | 1.12 | 506884 | 19.86 | 525.5 | 117.4 | 2026-05-18 15:56:18 |
| GHCL Ltd. | GHCL | 469 | 469.8 | 442.55 | 472.65 | 449.9 | -22.75 | -4.81 | 316262 | 14.23 | 779 | 419 | 2026-05-18 15:59:01 |
| Gillette India Ltd. | GILLETTE | 7770 | 7836 | 7625 | 7806.5 | 7732 | -74.50 | -0.95 | 13200 | 10.21 | 11500 | 4135.25 | 2026-05-18 15:54:28 |
| Gland Pharma Ltd. | GLAND | 2122 | 2207 | 2034 | 1868.3 | 2156.6 | 288.30 | 15.43 | 7132093 | 1538.11 | 2607 | 861 | 2026-05-18 15:59:56 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2438.8 | 2440 | 2370 | 2438.8 | 2389.8 | -49.00 | -2.01 | 70066 | 16.74 | 3515.7 | 1227 | 2026-05-18 15:59:35 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2329.7 | 2353.3 | 2301 | 2325.9 | 2339.9 | 14.00 | 0.60 | 429194 | 100.43 | 2474 | 361.4 | 2026-05-18 15:54:11 |
| Global Health Ltd. | MEDANTA | 1242.9 | 1253.4 | 1220.2 | 1242.5 | 1239.2 | -3.30 | -0.27 | 251862 | 31.21 | 1513.9 | 390.55 | 2026-05-18 15:46:59 |
| Globus Spirits Ltd. | GLOBUSSPR | 885.3 | 899.9 | 870.7 | 903.3 | 879.4 | -23.90 | -2.65 | 110655 | 9.73 | 1369.75 | 661.3 | 2026-05-18 15:49:55 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 885 | 890 | 861.1 | 896.5 | 870.45 | -26.05 | -2.91 | 38782 | 3.38 | 2110 | 784 | 2026-05-18 15:56:26 |
| GMR Airports Ltd. | GMRAIRPORT | 95.99 | 96.18 | 92.3 | 96.59 | 95.04 | -1.55 | -1.60 | 13679957 | 130.01 | 110.36 | 33.35 | 2026-05-18 15:49:37 |
| Go Digit General Insurance Ltd. | GODIGIT | 310 | 310 | 303.65 | 310.7 | 307.65 | -3.05 | -0.98 | 111271 | 3.42 | 2026-05-18 15:44:08 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 267.9 | 267.9 | 255 | 266.65 | 259.5 | -7.15 | -2.68 | 96169 | 2.50 | 1453 | 237.05 | 2026-05-18 15:47:20 |
| Godawari Power And Ispat Ltd. | GPIL | 284.9 | 287.2 | 272.8 | 287.9 | 283.3 | -4.60 | -1.60 | 2268678 | 64.27 | 1223.95 | 145.75 | 2026-05-18 15:48:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2439 | 2491.7 | 2275.6 | 2424.9 | 2314.9 | -110.00 | -4.54 | 4036701 | 934.46 | 11465 | 1047 | 2026-05-18 15:59:52 |
| Godrej Agrovet Ltd. | GODREJAGRO | 569.75 | 578.15 | 560.2 | 569.75 | 562.7 | -7.05 | -1.24 | 184180 | 10.36 | 876.7 | 390.85 | 2026-05-18 15:51:40 |
| Godrej Consumer Products Ltd. | GODREJCP | 1035.5 | 1035.5 | 1001.5 | 1039.2 | 1014.4 | -24.80 | -2.39 | 2367584 | 240.17 | 1541.85 | 793.85 | 2026-05-18 15:59:15 |
| Godrej Industries Ltd. | GODREJIND | 1130 | 1214.8 | 1125.25 | 1135.05 | 1156.25 | 21.20 | 1.87 | 1119704 | 129.47 | 1390 | 395 | 2026-05-18 15:49:53 |
| Godrej Properties Ltd. | GODREJPROP | 1682.2 | 1696.9 | 1644.3 | 1714.1 | 1686.3 | -27.80 | -1.62 | 642122 | 108.28 | 3402.7 | 1005 | 2026-05-18 15:47:22 |
| Gokaldas Exports Ltd. | GOKEX | 680 | 680 | 657.5 | 687.7 | 672.65 | -15.05 | -2.19 | 218754 | 14.71 | 1262.15 | 328 | 2026-05-18 15:49:12 |
| Gopal Snacks Ltd. | GOPAL | 290.65 | 303 | 282 | 290.65 | 296.7 | 6.05 | 2.08 | 127880 | 3.79 | 2026-05-18 15:52:11 | ||
| GR Infraprojects Ltd. | GRINFRA | 933.05 | 948 | 908.85 | 934.9 | 940.3 | 5.40 | 0.58 | 96181 | 9.04 | 1860 | 785 | 2026-05-18 15:56:28 |
| Granules India Ltd. | GRANULES | 731 | 736.8 | 721.15 | 736.2 | 731.45 | -4.75 | -0.65 | 444336 | 32.50 | 761.4 | 267.75 | 2026-05-18 15:47:43 |
| Graphite India Ltd. | GRAPHITE | 772.9 | 797.4 | 739.15 | 774.45 | 761.05 | -13.40 | -1.73 | 3485904 | 265.29 | 802.4 | 251.7 | 2026-05-18 15:58:37 |
| Grasim Industries Ltd. | GRASIM | 2906 | 2955.5 | 2885.2 | 2933.8 | 2943.8 | 10.00 | 0.34 | 800447 | 235.64 | 3007.3 | 1527.05 | 2026-05-18 15:55:47 |
| Gravita India Ltd. | GRAVITA | 1680.5 | 1680.5 | 1612.2 | 1688.1 | 1625.3 | -62.80 | -3.72 | 206305 | 33.53 | 2700 | 280.05 | 2026-05-18 15:57:38 |
| Greaves Cotton Ltd. | GREAVESCOT | 165.22 | 165.22 | 157.57 | 165.76 | 160.48 | -5.28 | -3.19 | 967625 | 15.53 | 319.5 | 112.05 | 2026-05-18 15:59:43 |
| Greenpanel Industries Ltd. | GREENPANEL | 198 | 198 | 188.18 | 202.67 | 190.11 | -12.56 | -6.20 | 188165 | 3.58 | 465 | 163.01 | 2026-05-18 15:49:56 |
| Grindwell Norton Ltd. | GRINDWELL | 1861.4 | 1909.9 | 1817.2 | 1859.9 | 1856.4 | -3.50 | -0.19 | 162180 | 30.11 | 2960 | 1329 | 2026-05-18 15:44:57 |
| Gufic Biosciences Ltd. | GUFICBIO | 278.1 | 281.6 | 273.15 | 282 | 277.1 | -4.90 | -1.74 | 25625 | 0.71 | 504.25 | 177.65 | 2026-05-18 15:44:59 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 691.55 | 699.95 | 677.2 | 702.9 | 682.75 | -20.15 | -2.87 | 104507 | 7.14 | 988.55 | 409.15 | 2026-05-18 15:59:52 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162 | 162.5 | 157.05 | 162.79 | 161.98 | -0.81 | -0.50 | 749443 | 12.14 | 421.2 | 98.72 | 2026-05-18 15:58:49 |
| Gujarat Energy Ltd. | GUJGASLTD | 371.9 | 372.4 | 361.1 | 369.9 | 364.75 | -5.15 | -1.39 | 358488 | 13.08 | 689.95 | 301.5 | 2026-05-18 15:48:03 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3713.5 | 3775 | 3628.5 | 3713.5 | 3694.5 | -19.00 | -0.51 | 114982 | 42.48 | 4880.95 | 2476 | 2026-05-18 15:40:51 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 648 | 648 | 625 | 652.6 | 632.8 | -19.80 | -3.03 | 1950336 | 123.42 | 771.9 | 122.7 | 2026-05-18 15:59:55 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 512 | 523.8 | 505.8 | 514.35 | 519.1 | 4.75 | 0.92 | 843765 | 43.80 | 800 | 365 | 2026-05-18 15:58:58 |
| Gujarat Pipavav Port Ltd. | GPPL | 151.3 | 153.39 | 147.51 | 151.05 | 152.83 | 1.78 | 1.18 | 971358 | 14.85 | 250.69 | 80.55 | 2026-05-18 15:56:21 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 168.25 | 170 | 165.05 | 170 | 169.49 | -0.51 | -0.30 | 536754 | 9.10 | 322.25 | 116 | 2026-05-18 15:56:28 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 933.85 | 933.85 | 892 | 942.25 | 905.5 | -36.75 | -3.90 | 71899 | 6.51 | 1513.55 | 398.5 | 2026-05-18 15:56:08 |
| H.G. Infra Engineering Ltd. | HGINFRA | 599 | 604.9 | 575.55 | 604.2 | 602.35 | -1.85 | -0.31 | 134665 | 8.11 | 1879.9 | 429.5 | 2026-05-18 15:56:28 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 359.7 | 359.7 | 351.1 | 361.25 | 358.25 | -3.00 | -0.83 | 338573 | 12.13 | 1136 | 330.2 | 2026-05-18 15:58:49 |
| Happy Forgings Ltd. | HAPPYFORGE | 1395.1 | 1445 | 1365.1 | 1386.6 | 1373.3 | -13.30 | -0.96 | 152032 | 20.88 | 2026-05-18 15:56:25 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.11 | 10.18 | 9.92 | 10.25 | 10.04 | -0.21 | -2.05 | 1588077 | 1.59 | 27.95 | 8.76 | 2026-05-18 15:46:52 |
| Havells India Ltd. | HAVELLS | 1206 | 1206 | 1176.3 | 1209.6 | 1194.8 | -14.80 | -1.22 | 943013 | 112.67 | 2106 | 1024.5 | 2026-05-18 15:56:20 |
| HBL Engineering Ltd. | HBLENGINE | 758 | 763.6 | 736 | 771.95 | 745.8 | -26.15 | -3.39 | 1173436 | 87.51 | 1122 | 74.5 | 2026-05-18 15:48:51 |
| HCL Technologies Ltd. | HCLTECH | 1129 | 1149.5 | 1121.4 | 1132.6 | 1146.6 | 14.00 | 1.24 | 2588569 | 296.81 | 2012.2 | 882 | 2026-05-18 15:57:37 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2663 | 2680.5 | 2600.1 | 2703.5 | 2625.1 | -78.40 | -2.90 | 990806 | 260.10 | 5934.5 | 1589.5 | 2026-05-18 15:59:57 |
| HDFC Bank Ltd. | HDFCBANK | 759 | 774.1 | 751.35 | 767.5 | 768.65 | 1.15 | 0.15 | 29812079 | 2291.51 | 2037.7 | 726.65 | 2026-05-18 15:59:52 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 600.7 | 608 | 594.05 | 608.7 | 604.95 | -3.75 | -0.62 | 3980665 | 240.81 | 820.75 | 457.8 | 2026-05-18 15:59:50 |
| Healthcare Global Enterprises Ltd. | HCG | 641.5 | 646 | 620.05 | 637.2 | 632.25 | -4.95 | -0.78 | 224791 | 14.21 | 804.65 | 250 | 2026-05-18 15:44:50 |
| HEG Ltd. | HEG | 617 | 618.3 | 597 | 624.6 | 606.5 | -18.10 | -2.90 | 1453456 | 88.15 | 2743 | 331.25 | 2026-05-18 15:58:49 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 151.5 | 155.49 | 150.5 | 153.22 | 154.85 | 1.63 | 1.06 | 31500 | 0.49 | 258 | 136.1 | 2026-05-18 15:54:01 |
| Hemisphere Properties India Ltd. | HEMIPROP | 147 | 149 | 143.01 | 148.97 | 146.24 | -2.73 | -1.83 | 832683 | 12.18 | 264.95 | 79.9 | 2026-05-18 15:59:49 |
| Heritage Foods Ltd. | HERITGFOOD | 329.45 | 330 | 320.05 | 330.45 | 325 | -5.45 | -1.65 | 231748 | 7.53 | 727.35 | 135.15 | 2026-05-18 15:56:17 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5034.5 | 5034.5 | 4924 | 5064.5 | 4957 | -107.50 | -2.12 | 434446 | 215.35 | 6388.5 | 2246 | 2026-05-18 15:59:52 |
| Hexaware Technologies Ltd. | HEXT | 476.9 | 489.9 | 471.1 | 484.15 | 486.95 | 2.80 | 0.58 | 309124 | 15.05 | 2026-05-18 15:58:38 | ||
| HFCL Ltd. | HFCL | 147.3 | 148 | 137.1 | 147.89 | 139.69 | -8.20 | -5.54 | 50784047 | 709.40 | 171 | 55.75 | 2026-05-18 15:59:46 |
| Hikal Ltd. | HIKAL | 201.39 | 201.39 | 194.01 | 201.46 | 196.44 | -5.02 | -2.49 | 168440 | 3.31 | 464.75 | 146.25 | 2026-05-18 15:57:05 |
| Himadri Speciality Chemical Ltd. | HSCL | 593.2 | 595.65 | 546.35 | 596 | 551.5 | -44.50 | -7.47 | 8758666 | 483.04 | 688.7 | 80.2 | 2026-05-18 15:49:48 |
| Hindalco Industries Ltd. | HINDALCO | 1050 | 1060 | 1044 | 1067.5 | 1053.1 | -14.40 | -1.35 | 4023849 | 423.75 | 1105 | 358.8 | 2026-05-18 15:58:19 |
| Hindustan Aeronautics Ltd. | HAL | 4359.4 | 4375.9 | 4175 | 4386.2 | 4326.5 | -59.70 | -1.36 | 2044382 | 884.50 | 5674.75 | 1771.25 | 2026-05-18 15:59:01 |
| Hindustan Construction Company Ltd. | HCC | 21.12 | 21.62 | 20.46 | 21.41 | 21.18 | -0.23 | -1.07 | 38182949 | 80.87 | 57.5 | 12 | 2026-05-18 15:59:14 |
| Hindustan Copper Ltd. | HINDCOPPER | 580 | 591.9 | 574.45 | 570.25 | 581.15 | 10.90 | 1.91 | 16184457 | 940.56 | 760.05 | 93.85 | 2026-05-18 15:49:56 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 172 | 175.87 | 170.21 | 169.19 | 172.48 | 3.29 | 1.94 | 2539713 | 43.80 | 293.55 | 115.75 | 2026-05-18 15:59:10 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 360 | 362.25 | 355.8 | 366.4 | 358.9 | -7.50 | -2.05 | 7102917 | 254.92 | 594.8 | 200.05 | 2026-05-18 15:59:51 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2263.1 | 2265 | 2224.7 | 2272.2 | 2254.2 | -18.00 | -0.79 | 1118204 | 252.07 | 3035 | 2022.5 | 2026-05-18 15:59:52 |
| Hindustan Zinc Ltd. | HINDZINC | 625 | 637.95 | 619.25 | 637.8 | 636.5 | -1.30 | -0.20 | 5531862 | 352.10 | 807.7 | 262.65 | 2026-05-18 15:59:55 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 215.16 | 222.34 | 208.74 | 218.17 | 213.39 | -4.78 | -2.19 | 49896 | 1.06 | 657 | 170.5 | 2026-05-18 15:44:26 |
| Hitachi Energy India Ltd. | POWERINDIA | 32400 | 32950 | 32005 | 32535 | 32800 | 265.00 | 0.81 | 81634 | 267.76 | 35095 | 2840.1 | 2026-05-18 15:47:22 |
| HLE Glascoat Ltd. | HLEGLAS | 317.35 | 319.05 | 292.95 | 317.35 | 304.5 | -12.85 | -4.05 | 219324 | 6.68 | 815 | 217.83 | 2026-05-18 15:56:28 |
| HMA Agro Industries Ltd. | HMAAGRO | 24.01 | 24.04 | 23.26 | 24.11 | 23.32 | -0.79 | -3.28 | 168926 | 0.39 | 839.9 | 21.25 | 2026-05-18 15:46:38 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1077.6 | 1077.6 | 1046.1 | 1075.8 | 1066 | -9.80 | -0.91 | 71659 | 7.64 | 1519 | 652 | 2026-05-18 15:51:04 |
| Honasa Consumer Ltd. | HONASA | 354.6 | 354.6 | 340.55 | 354 | 348.25 | -5.75 | -1.62 | 594517 | 20.70 | 2026-05-18 15:53:42 | ||
| Honeywell Automation India Ltd. | HONAUT | 28950 | 28950 | 28150 | 28975 | 28685 | -290.00 | -1.00 | 2886 | 8.28 | 59994 | 26220 | 2026-05-18 15:52:25 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 205 | 205 | 197.11 | 206.53 | 201.16 | -5.37 | -2.60 | 3998133 | 80.43 | 353.7 | 34.35 | 2026-05-18 15:57:38 |
| Hyundai Motor India Ltd. | HYUNDAI | 1807 | 1808.1 | 1766.1 | 1825.2 | 1781.9 | -43.30 | -2.37 | 1409253 | 251.11 | 2026-05-18 15:59:30 | ||
| ICICI Bank Ltd. | ICICIBANK | 1235.5 | 1253.7 | 1232 | 1244.5 | 1251.1 | 6.60 | 0.53 | 13918850 | 1741.39 | 1500 | 796 | 2026-05-18 15:59:52 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1820 | 1830 | 1789.5 | 1835.2 | 1813 | -22.20 | -1.21 | 306298 | 55.53 | 2301.9 | 1049.05 | 2026-05-18 15:44:09 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 507.95 | 520.8 | 488.6 | 535.6 | 515.4 | -20.20 | -3.77 | 6777357 | 349.30 | 796.8 | 380.7 | 2026-05-18 15:49:44 |
| IDBI Bank Ltd. | IDBI | 70.25 | 70.25 | 68.2 | 70.38 | 69.5 | -0.88 | -1.25 | 7487661 | 52.04 | 118.38 | 38.65 | 2026-05-18 15:59:50 |
| Ideaforge Technology Ltd. | IDEAFORGE | 803 | 834.95 | 761.1 | 818.7 | 817.7 | -1.00 | -0.12 | 1647063 | 134.68 | 1343.95 | 304.2 | 2026-05-18 15:49:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.3 | 67.84 | 66.16 | 67.65 | 67.59 | -0.06 | -0.09 | 20705071 | 139.95 | 100.7 | 43.05 | 2026-05-18 15:49:15 |
| IFB Industries Ltd. | IFBIND | 1108.2 | 1108.2 | 1065.9 | 1113.1 | 1086.9 | -26.20 | -2.35 | 26880 | 2.92 | 2359.9 | 698 | 2026-05-18 15:56:16 |
| IFCI Ltd. | IFCI | 63 | 63 | 61 | 63.29 | 62.19 | -1.10 | -1.74 | 15362468 | 95.54 | 91.4 | 9 | 2026-05-18 15:59:48 |
| IIFL Capital Services Ltd. | IIFLCAPS | 341.5 | 347 | 341.5 | 342.95 | 346.05 | 3.10 | 0.90 | 463824 | 16.05 | 448.95 | 48.2 | 2026-05-18 15:45:07 |
| IIFL Finance Ltd. | IIFL | 458 | 463.4 | 445.65 | 464.85 | 455.85 | -9.00 | -1.94 | 1795996 | 81.87 | 703.4 | 279.8 | 2026-05-18 15:46:59 |
| IKIO Technologies Ltd. | IKIO | 155.52 | 155.59 | 149.7 | 156.05 | 153.96 | -2.09 | -1.34 | 75551 | 1.16 | 477 | 103.53 | 2026-05-18 15:47:23 |
| Indegene Ltd. | INDGN | 516.1 | 516.1 | 499.9 | 516.1 | 510 | -6.10 | -1.18 | 193098 | 9.85 | 2026-05-18 15:59:48 | ||
| India Glycols Ltd. | INDIAGLYCO | 1001.8 | 1012.7 | 965 | 1019.3 | 1008.7 | -10.60 | -1.04 | 158688 | 16.01 | 2138 | 512.35 | 2026-05-18 15:59:31 |
| India Pesticides Ltd. | IPL | 164.99 | 166 | 159.3 | 165.21 | 164.2 | -1.01 | -0.61 | 179423 | 2.95 | 431.75 | 119.79 | 2026-05-18 15:48:24 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 810.6 | 824.05 | 790 | 826.55 | 793.05 | -33.50 | -4.05 | 46630 | 3.70 | 2026-05-18 15:58:14 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1956.5 | 1966 | 1911 | 1956.5 | 1949 | -7.50 | -0.38 | 97653 | 19.03 | 3335.55 | 1900.1 | 2026-05-18 15:47:25 |
| Indian Bank | INDIANB | 811 | 819.45 | 803.7 | 820.6 | 810 | -10.60 | -1.29 | 2006572 | 162.53 | 1000.9 | 173 | 2026-05-18 15:46:55 |
| Indian Energy Exchange Ltd. | IEX | 124 | 124.39 | 121.47 | 125.27 | 123.5 | -1.77 | -1.41 | 3713342 | 45.86 | 244.4 | 114.6 | 2026-05-18 15:59:44 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1460 | 1461.8 | 1413.1 | 1476.5 | 1450.6 | -25.90 | -1.75 | 107693 | 15.62 | 1668 | 231 | 2026-05-18 15:59:39 |
| Indian Oil Corporation Ltd. | IOC | 134 | 134 | 130.53 | 134.48 | 131.81 | -2.67 | -1.99 | 15772188 | 207.89 | 196.8 | 65.2 | 2026-05-18 15:59:59 |
| Indian Overseas Bank | IOB | 33.32 | 33.55 | 32.94 | 33.79 | 33.43 | -0.36 | -1.07 | 2734614 | 9.14 | 83.75 | 16.8 | 2026-05-18 15:59:55 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 535.05 | 523 | 535.95 | 531.85 | -4.10 | -0.76 | 753272 | 40.06 | 1138.9 | 492.65 | 2026-05-18 15:49:52 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.02 | 95.17 | 98.86 | 97.66 | -1.20 | -1.21 | 13047543 | 127.42 | 229 | 20.8 | 2026-05-18 15:59:23 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 125.64 | 127.45 | 122.5 | 127.1 | 126.92 | -0.18 | -0.14 | 7686807 | 97.56 | 2026-05-18 15:58:10 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 970.5 | 970.55 | 932.05 | 985.3 | 962.25 | -23.05 | -2.34 | 186407 | 17.94 | 1731.95 | 708.05 | 2026-05-18 15:56:28 |
| Indo Count Industries Ltd. | ICIL | 288.85 | 300 | 277.95 | 290.2 | 298.35 | 8.15 | 2.81 | 365138 | 10.89 | 450.65 | 101.25 | 2026-05-18 15:49:49 |
| Indoco Remedies Ltd. | INDOCO | 221.58 | 222.89 | 214.2 | 224.9 | 215.26 | -9.64 | -4.29 | 54771 | 1.18 | 423.9 | 162.19 | 2026-05-18 15:49:29 |
| Indraprastha Gas Ltd. | IGL | 151.95 | 152.4 | 149.61 | 152.12 | 151.64 | -0.48 | -0.32 | 2125723 | 32.23 | 570.35 | 141.74 | 2026-05-18 15:47:19 |
| Indus Towers Ltd. | INDUSTOWER | 425 | 434.55 | 421.9 | 430.15 | 430.9 | 0.75 | 0.17 | 12099517 | 521.37 | 481.5 | 135.15 | 2026-05-18 15:58:47 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.75 | 895.9 | 870.2 | 886.4 | 892.15 | 5.75 | 0.65 | 1421988 | 126.86 | 1694.5 | 606 | 2026-05-18 15:57:57 |
| Info Edge (India) Ltd. | NAUKRI | 922.5 | 934.1 | 914.8 | 928.1 | 925.95 | -2.15 | -0.23 | 3643999 | 337.42 | 9128.9 | 914.8 | 2026-05-18 15:45:23 |
| Infosys Ltd. | INFY | 1119 | 1146.1 | 1118 | 1119 | 1142.5 | 23.50 | 2.10 | 12096377 | 1382.01 | 2006.45 | 1089 | 2026-05-18 15:59:59 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4390 | 4398.2 | 4287.3 | 4398.7 | 4363.4 | -35.30 | -0.80 | 21906 | 9.56 | 5000 | 1681.7 | 2026-05-18 15:55:01 |
| Innova Captab Ltd. | INNOVACAP | 858.3 | 891 | 848.05 | 858.3 | 877.1 | 18.80 | 2.19 | 62077 | 5.44 | 2026-05-18 15:52:36 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 176.09 | 180.95 | 170.1 | 177.64 | 179.93 | 2.29 | 1.29 | 1767151 | 31.80 | 279 | 38.4 | 2026-05-18 15:49:22 |
| Inox India Ltd. | INOXINDIA | 1404 | 1427.8 | 1378.1 | 1433 | 1401.9 | -31.10 | -2.17 | 190534 | 26.71 | 2026-05-18 15:59:30 | ||
| Inox Wind Ltd. | INOXWIND | 94.7 | 95.15 | 90.42 | 95.53 | 94.75 | -0.78 | -0.82 | 12904050 | 122.27 | 663 | 75.05 | 2026-05-18 15:59:48 |
| Intellect Design Arena Ltd. | INTELLECT | 685 | 697.45 | 667 | 686.6 | 691.15 | 4.55 | 0.66 | 482957 | 33.38 | 1255 | 388.65 | 2026-05-18 15:57:00 |
| Interglobe Aviation Ltd. | INDIGO | 4268.1 | 4293.9 | 4226 | 4314.9 | 4275.7 | -39.20 | -0.91 | 524878 | 224.42 | 6232.5 | 1676 | 2026-05-18 15:49:59 |
| International Gemological Institute Ltd. | IGIL | 324.95 | 325 | 311.8 | 326.65 | 313.3 | -13.35 | -4.09 | 406536 | 12.74 | 2026-05-18 15:59:52 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1567 | 1601.9 | 1519.5 | 1595.3 | 1595.4 | 0.10 | 0.01 | 235318 | 37.54 | 2026-05-18 15:56:49 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 105.7 | 109.7 | 103.76 | 105.94 | 108.44 | 2.50 | 2.36 | 3002020 | 32.55 | 537.7 | 57.5 | 2026-05-18 15:59:09 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 391 | 392 | 375 | 390.15 | 387.65 | -2.50 | -0.64 | 175819 | 6.82 | 768.4 | 167.165 | 2026-05-18 15:49:24 |
| Ipca Laboratories Ltd. | IPCALAB | 1585 | 1658 | 1585 | 1605 | 1646.3 | 41.30 | 2.57 | 634585 | 104.47 | 1755.9 | 669.8 | 2026-05-18 15:56:53 |
| IRB Infrastructure Developers Ltd. | IRB | 20.29 | 20.3 | 19.72 | 20.3 | 20.22 | -0.08 | -0.39 | 9712887 | 19.64 | 78.15 | 19.72 | 2026-05-18 15:49:59 |
| Ircon International Ltd. | IRCON | 140.1 | 141.14 | 136.42 | 142.64 | 140.63 | -2.01 | -1.41 | 2161082 | 30.39 | 351.6 | 38.6 | 2026-05-18 15:58:27 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1085 | 1085 | 1021 | 1085.7 | 1059.1 | -26.60 | -2.45 | 65410 | 6.93 | 1675.55 | 417.85 | 2026-05-18 15:57:12 |
| ITC Hotels Ltd. | ITCHOTELS | 157.79 | 157.85 | 150.55 | 155.48 | 153.44 | -2.04 | -1.31 | 6348092 | 97.41 | 2026-05-18 15:59:30 | ||
| ITC Ltd. | ITC | 309.45 | 312.3 | 306.5 | 309.45 | 310.15 | 0.70 | 0.23 | 14422870 | 447.33 | 528.5 | 287 | 2026-05-18 15:59:32 |
| ITI Ltd. | ITI | 285 | 285.5 | 277.5 | 286.75 | 284.25 | -2.50 | -0.87 | 293169 | 8.33 | 592.7 | 86.55 | 2026-05-18 15:59:57 |
| J Kumar Infraprojects Ltd. | JKIL | 488 | 494.85 | 472.05 | 493.8 | 490.7 | -3.10 | -0.63 | 63383 | 3.11 | 936.8 | 216.5 | 2026-05-18 15:47:00 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 75 | 84.25 | 70.05 | 76.58 | 80.87 | 4.29 | 5.60 | 8744642 | 70.72 | 1314 | 35.8 | 2026-05-18 15:46:37 |
| Jai Corp Ltd. | JAICORPLTD | 111 | 111.39 | 108.01 | 112.56 | 110.84 | -1.72 | -1.53 | 335069 | 3.71 | 438.3 | 81.49 | 2026-05-18 15:58:29 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 30.65 | 31.09 | 29 | 31.12 | 29.72 | -1.40 | -4.50 | 3818569 | 11.35 | 84.19 | 26.5 | 2026-05-18 15:49:20 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.2 | 19.32 | 18.6 | 19.54 | 19.05 | -0.49 | -2.51 | 151408758 | 288.43 | 27.7 | 5.15 | 2026-05-18 15:49:24 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 114.69 | 114.69 | 109.22 | 116.19 | 110.42 | -5.77 | -4.97 | 2111284 | 23.31 | 152.6 | 68.57 | 2026-05-18 15:56:10 |
| Jana Small Finance Bank Ltd. | JSFB | 484.95 | 494.3 | 455.4 | 490.85 | 462.1 | -28.75 | -5.86 | 1965551 | 90.83 | 2026-05-18 15:58:28 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2124.6 | 2142.9 | 2087.1 | 2140.4 | 2125.3 | -15.10 | -0.71 | 242131 | 51.46 | 3049 | 1260.25 | 2026-05-18 15:54:26 |
| JBM Auto Ltd. | JBMA | 638.05 | 638.05 | 607.65 | 641.6 | 619.15 | -22.45 | -3.50 | 645325 | 39.96 | 2428.35 | 361 | 2026-05-18 15:49:49 |
| Jindal Saw Ltd. | JINDALSAW | 227.55 | 227.55 | 219.5 | 229.09 | 220.75 | -8.34 | -3.64 | 1495535 | 33.01 | 759.9 | 77.45 | 2026-05-18 15:56:32 |
| Jindal Stainless Ltd. | JSL | 747.95 | 751.6 | 726 | 749.5 | 748.65 | -0.85 | -0.11 | 322489 | 24.14 | 884 | 115.9 | 2026-05-18 15:49:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1229.2 | 1246.3 | 1200.7 | 1232 | 1231.8 | -0.20 | -0.02 | 923644 | 113.77 | 1306.2 | 377 | 2026-05-18 15:54:23 |
| Jindal Worldwide Ltd. | JINDWORLD | 25.41 | 26.77 | 25.31 | 26.53 | 26.53 | 0.00 | 0.00 | 429960 | 1.14 | 476.7 | 17.85 | 2026-05-18 15:59:04 |
| JIO Financial Services Ltd. | JIOFIN | 230 | 233.33 | 227.21 | 233.06 | 232.63 | -0.43 | -0.18 | 13156323 | 306.06 | 2026-05-18 15:49:57 | ||
| JK Cement Ltd. | JKCEMENT | 5439 | 5449 | 5354 | 5464 | 5413.5 | -50.50 | -0.92 | 32333 | 17.50 | 7565.5 | 2425.25 | 2026-05-18 15:43:28 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 654.8 | 654.8 | 632.6 | 653.7 | 645.8 | -7.90 | -1.21 | 77744 | 5.02 | 1021.2 | 451.5 | 2026-05-18 15:44:08 |
| JK Paper Ltd. | JKPAPER | 381 | 381 | 365.05 | 381.65 | 371.35 | -10.30 | -2.70 | 203630 | 7.56 | 638.75 | 275.75 | 2026-05-18 15:49:36 |
| JK Tyre & Industries Ltd. | JKTYRE | 374.3 | 375 | 357.8 | 378.05 | 359.7 | -18.35 | -4.85 | 1369999 | 49.28 | 611.9 | 125.05 | 2026-05-18 15:49:23 |
| JM Financial Ltd. | JMFINANCIL | 132.89 | 132.89 | 127 | 133.81 | 129.18 | -4.63 | -3.46 | 1826062 | 23.59 | 199.8 | 57.85 | 2026-05-18 15:49:42 |
| JSW Dulux Ltd. | JSWDULUX | 2936.8 | 2936.8 | 2857 | 2936.8 | 2928.7 | -8.10 | -0.28 | 11509 | 3.37 | 4649 | 1885 | 2026-05-18 15:53:19 |
| JSW Energy Ltd. | JSWENERGY | 521 | 531 | 508.1 | 515.05 | 529.05 | 14.00 | 2.72 | 5849540 | 309.47 | 804.9 | 204.65 | 2026-05-18 15:49:54 |
| JSW Holdings Ltd. | JSWHL | 12440 | 12738 | 12051 | 12381 | 12672 | 291.00 | 2.35 | 3832 | 4.86 | 27740 | 3461.25 | 2026-05-18 15:40:39 |
| JSW Infrastructure Ltd. | JSWINFRA | 264.5 | 272 | 256 | 267.1 | 270.45 | 3.35 | 1.25 | 2175548 | 58.84 | 2026-05-18 15:47:25 | ||
| JSW Steel Ltd. | JSWSTEEL | 1280 | 1302 | 1258.3 | 1278.8 | 1292.8 | 14.00 | 1.09 | 2965088 | 383.33 | 1314 | 614.2 | 2026-05-18 15:49:22 |
| JTEKT India Ltd. | JTEKTINDIA | 131 | 132.58 | 127.8 | 132.96 | 128.88 | -4.08 | -3.07 | 176555 | 2.28 | 225.7 | 83.75 | 2026-05-18 15:58:16 |
| JTL Industries Ltd | JTLIND | 67.5 | 67.82 | 65.64 | 68.65 | 66.25 | -2.40 | -3.50 | 1970220 | 13.05 | 436.9 | 40.25 | 2026-05-18 15:56:09 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 456 | 461.7 | 449.1 | 461.35 | 456.95 | -4.40 | -0.95 | 1007444 | 46.04 | 796.75 | 408.8 | 2026-05-18 15:46:54 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 725 | 731 | 708.15 | 731.8 | 721.45 | -10.35 | -1.41 | 77119 | 5.56 | 885 | 350.45 | 2026-05-18 15:52:40 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 979.5 | 1014 | 979.5 | 990.15 | 1009.75 | 19.60 | 1.98 | 123132 | 12.43 | 1309.9 | 268.9 | 2026-05-18 15:52:39 |
| Juniper Hotels Ltd. | JUNIPER | 200 | 200.5 | 195.01 | 201.98 | 199.01 | -2.97 | -1.47 | 90820 | 1.81 | 2026-05-18 15:40:07 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1335 | 1367.7 | 1288.6 | 1326.5 | 1338 | 11.50 | 0.87 | 66404 | 8.88 | 2026-05-18 15:44:21 | ||
| Jupiter Wagons Ltd. | JWL | 273 | 273 | 262.2 | 275.15 | 270.45 | -4.70 | -1.71 | 1260391 | 34.09 | 748.1 | 57.05 | 2026-05-18 15:59:53 |
| Just Dial Ltd. | JUSTDIAL | 515.1 | 520.55 | 511.6 | 521.35 | 518.15 | -3.20 | -0.61 | 115718 | 6.00 | 1395 | 480.5 | 2026-05-18 15:59:41 |
| Jyothy Labs Ltd. | JYOTHYLAB | 218.6 | 218.95 | 212.65 | 219.3 | 214.9 | -4.40 | -2.01 | 659056 | 14.16 | 595.85 | 174.55 | 2026-05-18 15:49:38 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 704 | 704.5 | 678 | 707.35 | 681.65 | -25.70 | -3.63 | 1095359 | 74.67 | 2026-05-18 15:58:51 | ||
| K.P.R. Mill Ltd. | KPRMILL | 917.15 | 926.7 | 905.5 | 923.45 | 911.9 | -11.55 | -1.25 | 299424 | 27.30 | 1389 | 479.45 | 2026-05-18 15:45:08 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1066.2 | 1066.2 | 1041.2 | 1064.4 | 1047.6 | -16.80 | -1.58 | 243570 | 25.52 | 1578.7 | 758.7 | 2026-05-18 15:55:10 |
| Kalpataru Projects International Ltd. | KPIL | 1256 | 1257.6 | 1225 | 1257.6 | 1238.6 | -19.00 | -1.51 | 100922 | 12.50 | 1449 | 356 | 2026-05-18 15:55:54 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 347 | 349 | 337 | 353.05 | 346.1 | -6.95 | -1.97 | 7652972 | 264.87 | 795.4 | 69 | 2026-05-18 15:59:43 |
| Kalyani Steels Ltd. | KSL | 805 | 815 | 779.6 | 814.05 | 804.8 | -9.25 | -1.14 | 60021 | 4.83 | 1277 | 281 | 2026-05-18 15:46:52 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 222 | 222.07 | 212.02 | 222.07 | 217.72 | -4.35 | -1.96 | 533495 | 11.62 | 355 | 157.91 | 2026-05-18 15:59:49 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 295 | 296 | 289.8 | 299.05 | 292 | -7.05 | -2.36 | 1841661 | 53.78 | 343.45 | 61.5 | 2026-05-18 15:54:22 |
| Kaveri Seed Company Ltd. | KSCL | 919.05 | 954.8 | 911 | 918.35 | 932.1 | 13.75 | 1.50 | 129472 | 12.07 | 1602 | 415 | 2026-05-18 15:44:06 |
| Kaynes Technology India Ltd. | KAYNES | 3259.7 | 3270 | 3100 | 3271.9 | 3118.2 | -153.70 | -4.70 | 2541438 | 792.47 | 7822 | 666.8 | 2026-05-18 15:49:59 |
| KEC International Ltd. | KEC | 540.95 | 540.95 | 482.3 | 548.55 | 487.6 | -60.95 | -11.11 | 4905847 | 239.21 | 1313.25 | 386.5 | 2026-05-18 15:49:59 |
| KEI Industries Ltd. | KEI | 5074.9 | 5115.7 | 4950 | 5117.5 | 5088.1 | -29.40 | -0.57 | 374321 | 190.46 | 5303 | 1337 | 2026-05-18 15:48:08 |
| Kesoram Industries Ltd. | KESORAMIND | 12.25 | 12.25 | 11.69 | 12.3 | 11.69 | -0.61 | -4.96 | 538520 | 0.63 | 235.98 | 2.84 | 2026-05-18 15:56:32 |
| KFin Technologies Ltd. | KFINTECH | 804.25 | 817 | 784.95 | 808.2 | 813.3 | 5.10 | 0.63 | 1676073 | 136.32 | 1641.35 | 272 | 2026-05-18 15:49:53 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1586.6 | 1655.4 | 1558.9 | 1607.4 | 1634.4 | 27.00 | 1.68 | 68832 | 11.25 | 2684 | 286.1 | 2026-05-18 15:48:49 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1739 | 1739 | 1672.3 | 1740.2 | 1700 | -40.20 | -2.31 | 377962 | 64.25 | 1775 | 156.3 | 2026-05-18 15:51:35 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1541 | 1550.4 | 1490.3 | 1541.4 | 1526.3 | -15.10 | -0.98 | 94150 | 14.37 | 1817 | 541.05 | 2026-05-18 15:46:33 |
| KNR Constructions Ltd. | KNRCON | 127.22 | 127.84 | 123.13 | 129.56 | 124.96 | -4.60 | -3.55 | 1462879 | 18.28 | 415.4 | 108.65 | 2026-05-18 15:49:43 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 374.75 | 393 | 364.55 | 374.75 | 378.5 | 3.75 | 1.00 | 23159 | 0.88 | 585 | 231 | 2026-05-18 15:49:22 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 382 | 393 | 380.3 | 387.05 | 391.8 | 4.75 | 1.23 | 14575831 | 571.08 | 2301.9 | 345.5 | 2026-05-18 15:59:37 |
| KPI Green Energy Ltd. | KPIGREEN | 414 | 423.45 | 406.25 | 420.6 | 421.25 | 0.65 | 0.15 | 952181 | 40.11 | 2417.75 | 313.4 | 2026-05-18 15:58:33 |
| KPIT Technologies Ltd. | KPITTECH | 702 | 711.7 | 690.45 | 703.7 | 707.75 | 4.05 | 0.58 | 1166215 | 82.54 | 1928.7 | 521.05 | 2026-05-18 15:56:37 |
| KRBL Ltd. | KRBL | 336.9 | 336.9 | 322 | 338.85 | 328.65 | -10.20 | -3.01 | 1043047 | 34.28 | 495 | 241.25 | 2026-05-18 15:48:29 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 748 | 755 | 714 | 761.65 | 716.85 | -44.80 | -5.88 | 542362 | 38.88 | 2866.15 | 474.05 | 2026-05-18 15:54:49 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 584.4 | 584.4 | 560 | 584.4 | 564.85 | -19.55 | -3.35 | 45139 | 2.55 | 1044 | 353.1 | 2026-05-18 15:54:48 |
| KSB Ltd. | KSB | 847.85 | 847.85 | 816.9 | 851.1 | 840.2 | -10.90 | -1.28 | 137719 | 11.57 | 5300 | 582.25 | 2026-05-18 15:48:15 |
| L&T Finance Ltd. | LTF | 277.2 | 280 | 272.3 | 280.75 | 278.75 | -2.00 | -0.71 | 3171834 | 88.41 | 329.45 | 72 | 2026-05-18 15:53:23 |
| L&T Technology Services Ltd. | LTTS | 3480 | 3575 | 3425 | 3495.1 | 3549.5 | 54.40 | 1.56 | 78443 | 27.84 | 6000 | 3010 | 2026-05-18 15:48:20 |
| La Opala RG Ltd. | LAOPALA | 172.2 | 172.23 | 166.21 | 172.23 | 168.48 | -3.75 | -2.18 | 80678 | 1.36 | 479.75 | 162.1 | 2026-05-18 15:45:24 |
| Landmark Cars Ltd. | LANDMARK | 370 | 374.75 | 364.25 | 375.1 | 368.4 | -6.70 | -1.79 | 47882 | 1.76 | 905 | 329.8 | 2026-05-18 15:31:03 |
| Larsen & Toubro Ltd. | LT | 3873.9 | 3924.7 | 3852 | 3909 | 3917.8 | 8.80 | 0.23 | 1771554 | 694.06 | 4440 | 1797.4 | 2026-05-18 15:49:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 305.25 | 310 | 292.1 | 307.25 | 308.7 | 1.45 | 0.47 | 1131560 | 34.93 | 575 | 248 | 2026-05-18 15:58:59 |
| Laurus Labs Ltd. | LAURUSLABS | 1323.6 | 1333.5 | 1307.6 | 1323.6 | 1327.3 | 3.70 | 0.28 | 1925151 | 255.53 | 1333.5 | 278.85 | 2026-05-18 15:49:31 |
| Laxmi Organic Industries Ltd. | LXCHEM | 150 | 158 | 147.28 | 152.49 | 151.09 | -1.40 | -0.92 | 716767 | 10.83 | 395.8 | 107.6 | 2026-05-18 15:57:53 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 412 | 417.6 | 406.6 | 414.15 | 413.35 | -0.80 | -0.19 | 176179 | 7.28 | 2026-05-18 15:45:14 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 110 | 111.03 | 106.9 | 111.23 | 108.85 | -2.38 | -2.14 | 2309949 | 25.14 | 180.68 | 66.4 | 2026-05-18 15:58:22 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1570 | 1570.7 | 1515.6 | 1589.2 | 1544.7 | -44.50 | -2.80 | 61253 | 9.46 | 2048 | 606.85 | 2026-05-18 15:49:41 |
| LIC Housing Finance Ltd. | LICHSGFIN | 545 | 547.4 | 533.75 | 547.05 | 545.55 | -1.50 | -0.27 | 1750842 | 95.52 | 826.75 | 315.1 | 2026-05-18 15:59:04 |
| Life Insurance Corporation of India | LICI | 795.85 | 795.85 | 777.7 | 799.15 | 791.4 | -7.75 | -0.97 | 943313 | 74.65 | 1222 | 530.05 | 2026-05-18 15:59:52 |
| Linde India Ltd. | LINDEINDIA | 7352 | 7360 | 7125 | 7352 | 7221 | -131.00 | -1.78 | 29008 | 20.95 | 9935.05 | 2933 | 2026-05-18 15:57:24 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 70 | 70.6 | 67.1 | 70.59 | 68.83 | -1.76 | -2.49 | 9877917 | 67.99 | 93.4 | 12.3 | 2026-05-18 15:49:09 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 69.5 | 70.35 | 67.18 | 70.5 | 69.01 | -1.49 | -2.11 | 3598804 | 24.84 | 2026-05-18 15:54:03 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1705.1 | 1713.4 | 1654.8 | 1734 | 1697.1 | -36.90 | -2.13 | 604145 | 102.53 | 1846 | 492 | 2026-05-18 15:49:33 |
| Lodha Developers Ltd. | LODHA | 833.4 | 861.2 | 830.2 | 849.95 | 857.75 | 7.80 | 0.92 | 2353716 | 201.89 | 1649.95 | 355.5 | 2026-05-18 15:59:07 |
| LT Foods Ltd. | LTFOODS | 405.2 | 407.9 | 393.05 | 409.35 | 404.55 | -4.80 | -1.17 | 298483 | 12.08 | 518.55 | 85 | 2026-05-18 15:43:31 |
| LTM Ltd. | LTM | 3968.4 | 4094.5 | 3947.4 | 3968.4 | 4074.6 | 106.20 | 2.68 | 446750 | 182.03 | 6767.95 | 3802 | 2026-05-18 15:49:59 |
| Lupin Ltd. | LUPIN | 2240 | 2274.9 | 2214.1 | 2276.2 | 2252.4 | -23.80 | -1.05 | 907342 | 204.37 | 2494 | 623 | 2026-05-18 15:46:22 |
| Lux Industries Ltd. | LUXIND | 1358.1 | 1358.1 | 1298.8 | 1367.1 | 1331.3 | -35.80 | -2.62 | 68655 | 9.14 | 2493 | 824.05 | 2026-05-18 15:44:19 |
| Mahanagar Gas Ltd. | MGL | 1071.7 | 1076 | 1052.3 | 1087.6 | 1058.7 | -28.90 | -2.66 | 88253 | 9.34 | 1988 | 771.4 | 2026-05-18 15:48:13 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12107 | 12160 | 11733 | 12105 | 11882 | -223.00 | -1.84 | 2878 | 3.42 | 18462 | 4044.6 | 2026-05-18 15:41:51 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 640 | 640 | 616.05 | 644.75 | 636.6 | -8.15 | -1.26 | 149307 | 9.50 | 1097 | 279.5 | 2026-05-18 15:49:21 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 318 | 318.55 | 310.55 | 320.65 | 317.25 | -3.40 | -1.06 | 1221021 | 38.74 | 410 | 176.1 | 2026-05-18 15:47:39 |
| Mahindra & Mahindra Ltd. | M&M | 3100 | 3111.7 | 3050 | 3123.1 | 3083.7 | -39.40 | -1.26 | 1962357 | 605.13 | 3839.9 | 1123.4 | 2026-05-18 15:59:58 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 320 | 325.5 | 318.2 | 326.45 | 323.45 | -3.00 | -0.92 | 115710 | 3.74 | 678.8 | 278.7 | 2026-05-18 15:44:27 |
| Mahindra Logistics Ltd. | MAHLOG | 361.9 | 362.55 | 350.75 | 361.05 | 360.35 | -0.70 | -0.19 | 116464 | 4.20 | 567 | 238.2 | 2026-05-18 15:58:22 |
| Maithan Alloys Ltd. | MAITHANALL | 974.05 | 993.95 | 951 | 998.8 | 964.9 | -33.90 | -3.39 | 45670 | 4.41 | 1359 | 766.55 | 2026-05-18 15:55:47 |
| Man InfraConstruction Ltd. | MANINFRA | 120 | 122.49 | 116.09 | 117.58 | 119.02 | 1.44 | 1.22 | 3937892 | 46.87 | 262.8 | 66.2 | 2026-05-18 15:49:12 |
| Manappuram Finance Ltd. | MANAPPURAM | 303.6 | 308.5 | 295.75 | 307.45 | 306.1 | -1.35 | -0.44 | 8902326 | 272.50 | 321.6 | 90.5 | 2026-05-18 15:48:36 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 148.49 | 149.19 | 145.05 | 150.32 | 148.24 | -2.08 | -1.38 | 2922232 | 43.32 | 289.25 | 49.25 | 2026-05-18 15:59:20 |
| Mankind Pharma Ltd. | MANKIND | 2507.1 | 2513 | 2467 | 2503 | 2495.7 | -7.30 | -0.29 | 314252 | 78.43 | 3054.8 | 1242 | 2026-05-18 15:48:23 |
| Manorama Industries Ltd. | MANORAMA | 1300 | 1374.7 | 1287.4 | 1305.6 | 1370.6 | 65.00 | 4.98 | 206428 | 28.29 | 2384.95 | 365.9 | 2026-05-18 15:43:53 |
| Marico Ltd. | MARICO | 841.15 | 844.8 | 830.45 | 841.15 | 833.75 | -7.40 | -0.88 | 1500121 | 125.07 | 848.8 | 462.7 | 2026-05-18 15:57:40 |
| Marksans Pharma Ltd. | MARKSANS | 209.56 | 219.3 | 208.1 | 207.45 | 217.62 | 10.17 | 4.90 | 6363314 | 138.48 | 358.7 | 45.4 | 2026-05-18 15:49:43 |
| Maruti Suzuki India Ltd. | MARUTI | 13127 | 13139 | 12850 | 13221 | 13016 | -205.00 | -1.55 | 373181 | 485.73 | 17370 | 8076.05 | 2026-05-18 15:49:59 |
| MAS Financial Services Ltd. | MASFIN | 313.2 | 316.8 | 306.9 | 319.4 | 313.15 | -6.25 | -1.96 | 99634 | 3.12 | 1060 | 220.06 | 2026-05-18 15:53:17 |
| Mastek Ltd. | MASTEK | 1544 | 1558.7 | 1507 | 1549.9 | 1552 | 2.10 | 0.14 | 22850 | 3.55 | 3375 | 1334.2 | 2026-05-18 15:56:26 |
| Max Estates Ltd. | MAXESTATES | 403.45 | 403.45 | 386.7 | 404.9 | 392.8 | -12.10 | -2.99 | 74612 | 2.93 | 2026-05-18 15:55:24 | ||
| Max Financial Services Ltd. | MFSL | 1575 | 1611 | 1560 | 1604 | 1601.7 | -2.30 | -0.14 | 491442 | 78.71 | 1892.5 | 599.1 | 2026-05-18 15:46:15 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1040 | 1063 | 1024.3 | 1050.1 | 1058.55 | 8.45 | 0.80 | 1558086 | 164.93 | 1314.3 | 354.1 | 2026-05-18 15:54:09 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2451 | 2459.3 | 2385 | 2481.8 | 2444.3 | -37.50 | -1.51 | 1052491 | 257.26 | 5860 | 278.55 | 2026-05-18 15:59:49 |
| Medplus Health Services Ltd. | MEDPLUS | 942 | 952.05 | 923 | 951 | 928 | -23.00 | -2.42 | 92264 | 8.56 | 1045.3 | 548.25 | 2026-05-18 15:54:04 |
| Meesho Ltd. | MEESHO | 189 | 192 | 184.8 | 190.65 | 190.4 | -0.25 | -0.13 | 8325825 | 158.52 | 2026-05-18 15:59:50 | ||
| Metro Brands Ltd. | METROBRAND | 1026.2 | 1055 | 1011.9 | 1030.2 | 1038.4 | 8.20 | 0.80 | 31110 | 3.23 | 1430 | 736.05 | 2026-05-18 15:40:47 |
| Metropolis Healthcare Ltd. | METROPOLIS | 522.5 | 523 | 505 | 528.85 | 507.4 | -21.45 | -4.06 | 284184 | 14.42 | 2318.3 | 412.25 | 2026-05-18 15:52:39 |
| Minda Corporation Ltd. | MINDACORP | 526 | 531.3 | 511.2 | 525.2 | 515.35 | -9.85 | -1.88 | 185193 | 9.54 | 652 | 185 | 2026-05-18 15:53:33 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 402 | 406.4 | 388.2 | 408.05 | 397.8 | -10.25 | -2.51 | 650278 | 25.87 | 547.5 | 169.4 | 2026-05-18 15:57:02 |
| MMTC Ltd. | MMTC | 62.5 | 62.66 | 60.31 | 62.99 | 61.87 | -1.12 | -1.78 | 1319041 | 8.16 | 131.8 | 26.3 | 2026-05-18 15:48:18 |
| MOIL Ltd. | MOIL | 305.1 | 305.1 | 295.1 | 306.95 | 300.9 | -6.05 | -1.97 | 525504 | 15.81 | 588 | 140.75 | 2026-05-18 15:59:49 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.87 | 39.87 | 38.8 | 40.07 | 39.23 | -0.84 | -2.10 | 5315174 | 20.85 | 80 | 35.7 | 2026-05-18 15:57:41 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 831 | 839.9 | 821.1 | 843.3 | 834.3 | -9.00 | -1.07 | 536440 | 44.76 | 2678.1 | 507.55 | 2026-05-18 15:48:11 |
| Mphasis Ltd. | MPHASIS | 2075.5 | 2158.1 | 2063.6 | 2083.2 | 2148.5 | 65.30 | 3.13 | 572487 | 123.00 | 3237.95 | 1660.05 | 2026-05-18 15:57:06 |
| MRF Ltd. | MRF | 127500 | 129365 | 126520 | 128640 | 129110 | 470.00 | 0.37 | 5290 | 68.30 | 163600 | 78689.95 | 2026-05-18 15:59:12 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 181 | 182.25 | 177.12 | 181.83 | 181.72 | -0.11 | -0.06 | 363797 | 6.61 | 2200 | 174.38 | 2026-05-18 15:51:54 |
| MSTC Ltd. | MSTCLTD | 421.95 | 421.95 | 411 | 422.25 | 417.2 | -5.05 | -1.20 | 96792 | 4.04 | 1165 | 239 | 2026-05-18 15:52:20 |
| MTAR Technologies Ltd. | MTARTECH | 7200 | 7331 | 6686 | 7234 | 7110.5 | -123.50 | -1.71 | 2359065 | 1677.41 | 7730 | 1155.6 | 2026-05-18 15:59:44 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3348.2 | 3369 | 3306.2 | 3391 | 3348.4 | -42.60 | -1.26 | 2862332 | 958.42 | 10516 | 1156 | 2026-05-18 15:59:55 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.3 | 3319.9 | 3240.9 | 3311.4 | 3290.9 | -20.50 | -0.62 | 811874 | 267.18 | 4149.5 | 911.25 | 2026-05-18 15:55:00 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 178.5 | 183.76 | 175.34 | 181.09 | 177.46 | -3.63 | -2.00 | 366181 | 6.50 | 2026-05-18 15:59:01 | ||
| Narayana Hrudayalaya Ltd. | NH | 1839 | 1874 | 1808.2 | 1841.1 | 1866.2 | 25.10 | 1.36 | 273325 | 51.01 | 2370.2 | 657.35 | 2026-05-18 15:49:20 |
| Natco Pharma Ltd. | NATCOPHARM | 1145 | 1192 | 1140 | 1199.1 | 1165.6 | -33.50 | -2.79 | 423349 | 49.35 | 1639 | 502 | 2026-05-18 15:59:58 |
| National Aluminium Company Ltd. | NATIONALUM | 400 | 403.95 | 395.1 | 403.6 | 400.45 | -3.15 | -0.78 | 6239458 | 249.86 | 445.15 | 66.95 | 2026-05-18 15:59:53 |
| National Fertilizers Ltd. | NFL | 74.11 | 74.12 | 72 | 74.39 | 73.41 | -0.98 | -1.32 | 708642 | 5.20 | 169.95 | 46.3 | 2026-05-18 15:48:19 |
| Nava Ltd. | NAVA | 623 | 624.95 | 592.5 | 628.5 | 599.85 | -28.65 | -4.56 | 1100521 | 66.01 | 1347.8 | 177.85 | 2026-05-18 15:59:25 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7030 | 7071.5 | 6875.5 | 7001 | 6904.5 | -96.50 | -1.38 | 102620 | 70.85 | 7200 | 2875.95 | 2026-05-18 15:42:06 |
| Navneet Education Ltd. | NAVNETEDUL | 140.05 | 142.68 | 139.82 | 140.79 | 141.14 | 0.35 | 0.25 | 101639 | 1.43 | 179.09 | 88.45 | 2026-05-18 15:56:34 |
| Nazara Technologies Ltd. | NAZARA | 299.5 | 305 | 295.25 | 299.95 | 298.95 | -1.00 | -0.33 | 7934449 | 237.20 | 1453 | 215.7 | 2026-05-18 15:59:27 |
| NBCC (India) Ltd. | NBCC | 92.7 | 92.7 | 89.83 | 93.82 | 91.66 | -2.16 | -2.30 | 9136004 | 83.74 | 209.75 | 29.8 | 2026-05-18 15:59:48 |
| NCC Ltd. | NCC | 157.46 | 157.89 | 150.03 | 160.68 | 152.7 | -7.98 | -4.97 | 3232164 | 49.36 | 364.5 | 63.25 | 2026-05-18 15:59:43 |
| Neogen Chemicals Ltd. | NEOGEN | 1690 | 1740 | 1600.1 | 1664.8 | 1691.1 | 26.30 | 1.58 | 133667 | 22.60 | 2420 | 966.7 | 2026-05-18 15:58:37 |
| Nesco Ltd. | NESCO | 1211.8 | 1259.9 | 1189.9 | 1230.4 | 1238.7 | 8.30 | 0.67 | 85742 | 10.62 | 1638.9 | 505 | 2026-05-18 15:47:22 |
| Nestle India Ltd. | NESTLEIND | 1430.5 | 1444.7 | 1418.1 | 1430.5 | 1431.7 | 1.20 | 0.08 | 2030844 | 290.76 | 24745 | 1084.7 | 2026-05-18 15:49:43 |
| Netweb Technologies India Ltd. | NETWEB | 3804.3 | 3862.9 | 3731.1 | 3840.5 | 3806.1 | -34.40 | -0.90 | 680348 | 258.95 | 4492 | 742.7 | 2026-05-18 15:49:58 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.8 | 31.99 | 31 | 32.22 | 31.4 | -0.82 | -2.55 | 3945197 | 12.39 | 135.7 | 27.38 | 2026-05-18 15:47:10 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16590 | 16747 | 16260 | 16590 | 16327 | -263.00 | -1.59 | 38167 | 62.32 | 19747 | 1072.6 | 2026-05-18 15:57:17 |
| Newgen Software Technologies Ltd. | NEWGEN | 469.05 | 469.05 | 452.45 | 472.3 | 458.8 | -13.50 | -2.86 | 517338 | 23.74 | 1798.9 | 299.95 | 2026-05-18 15:59:38 |
| NHPC Ltd. | NHPC | 76.76 | 78.55 | 75.91 | 76.79 | 77.71 | 0.92 | 1.20 | 22907417 | 178.01 | 118.4 | 33.35 | 2026-05-18 15:49:48 |
| NIIT Learning Systems Ltd. | NIITMTS | 235 | 248.7 | 230 | 237.9 | 239 | 1.10 | 0.46 | 428081 | 10.23 | 574 | 230 | 2026-05-18 15:48:08 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1091 | 1114 | 1074.2 | 1100.6 | 1083 | -17.60 | -1.60 | 1108946 | 120.10 | 1117.9 | 196.9 | 2026-05-18 15:59:03 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 79 | 80.27 | 78.06 | 79.83 | 79.99 | 0.16 | 0.20 | 851159 | 6.81 | 2026-05-18 15:59:37 | ||
| NLC India Ltd. | NLCINDIA | 351.55 | 354.35 | 337.5 | 352.8 | 348.15 | -4.65 | -1.32 | 7356479 | 256.12 | 387.8 | 65 | 2026-05-18 15:59:39 |
| NMDC Ltd. | NMDC | 90.87 | 90.87 | 88.28 | 91.41 | 90.14 | -1.27 | -1.39 | 14568465 | 131.32 | 286.35 | 59.53 | 2026-05-18 15:49:58 |
| NMDC Steel Ltd. | NSLNISP | 43.42 | 43.45 | 42.05 | 43.8 | 42.55 | -1.25 | -2.85 | 5072697 | 21.58 | 73.7 | 29.75 | 2026-05-18 15:49:46 |
| Nocil Ltd. | NOCIL | 163.01 | 163.89 | 158.45 | 164.48 | 161.66 | -2.82 | -1.71 | 258278 | 4.18 | 336 | 125.31 | 2026-05-18 15:55:22 |
| NRB Bearings Ltd. | NRBBEARING | 348.4 | 358 | 340 | 346.9 | 355.45 | 8.55 | 2.46 | 1070755 | 38.06 | 389 | 125 | 2026-05-18 15:59:43 |
| NTPC Green Energy Ltd. | NTPCGREEN | 107.5 | 107.66 | 105.12 | 107.99 | 106.97 | -1.02 | -0.94 | 4520637 | 48.36 | 2026-05-18 15:59:22 | ||
| NTPC Ltd. | NTPC | 393 | 393.85 | 384.9 | 395.25 | 388.3 | -6.95 | -1.76 | 7632455 | 296.37 | 448.45 | 152.6 | 2026-05-18 15:49:56 |
| Nucleus Software Exports Ltd. | NUCLEUS | 770 | 776.3 | 763.1 | 780.8 | 770.35 | -10.45 | -1.34 | 11647 | 0.90 | 1787.5 | 365 | 2026-05-18 15:44:08 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1448 | 1458.5 | 1417.1 | 1458.5 | 1439.6 | -18.90 | -1.30 | 588115 | 84.67 | 2026-05-18 15:47:13 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 326.8 | 327 | 312.5 | 326.8 | 314.1 | -12.70 | -3.89 | 178273 | 5.60 | 477.5 | 276.25 | 2026-05-18 15:55:50 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1610 | 1610 | 1571 | 1617.2 | 1600.7 | -16.50 | -1.02 | 280672 | 44.93 | 2343.65 | 790.1 | 2026-05-18 15:57:50 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 299.35 | 300.7 | 295.1 | 299.35 | 297.2 | -2.15 | -0.72 | 10521642 | 312.70 | 345 | 121.5 | 2026-05-18 15:59:55 |
| Oil India Ltd. | OIL | 519.8 | 520.55 | 504.45 | 518.3 | 506.05 | -12.25 | -2.36 | 3375140 | 170.80 | 767.9 | 167.85 | 2026-05-18 15:48:23 |
| Olectra Greentech Ltd. | OLECTRA | 1219.7 | 1224.2 | 1175 | 1237.7 | 1204.7 | -33.00 | -2.67 | 471303 | 56.78 | 2221.95 | 374.1 | 2026-05-18 15:44:39 |
| One97 Communications Ltd. | PAYTM | 1132.9 | 1132.9 | 1082.3 | 1131.2 | 1105.1 | -26.10 | -2.31 | 1794222 | 198.28 | 1381.8 | 310 | 2026-05-18 15:56:45 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1825 | 1917.8 | 1790.2 | 1834.8 | 1811.3 | -23.50 | -1.28 | 395170 | 71.58 | 2026-05-18 15:59:59 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 410.5 | 417.8 | 404 | 415.5 | 415.1 | -0.40 | -0.10 | 146064 | 6.06 | 873.8 | 160.3 | 2026-05-18 15:57:50 |
| Oracle Financial Services Software Ltd. | OFSS | 9015 | 9464.5 | 8949.5 | 9015 | 9408.5 | 393.50 | 4.36 | 332444 | 312.78 | 13220 | 2883.25 | 2026-05-18 15:49:51 |
| Orchid Pharma Ltd. | ORCHPHARMA | 713.25 | 721.95 | 703.5 | 712.6 | 713.05 | 0.45 | 0.06 | 28370 | 2.02 | 1997.4 | 296.1 | 2026-05-18 15:46:59 |
| Orient Cement Ltd. | ORIENTCEM | 134 | 135.99 | 132.36 | 136.45 | 134.98 | -1.47 | -1.08 | 162204 | 2.19 | 379 | 104.6 | 2026-05-18 15:47:39 |
| Orient Electric Ltd. | ORIENTELEC | 190.95 | 190.95 | 186 | 192.73 | 190.11 | -2.62 | -1.36 | 210434 | 4.00 | 297.1 | 149.05 | 2026-05-18 15:45:43 |
| Oswal Pumps Ltd. | OSWALPUMPS | 392 | 392.05 | 365.8 | 385.05 | 370.7 | -14.35 | -3.73 | 633293 | 23.48 | 2026-05-18 15:59:52 | ||
| Page Industries Ltd. | PAGEIND | 36640 | 37590 | 36210 | 36820 | 37505 | 685.00 | 1.86 | 13482 | 50.56 | 54349.1 | 29805 | 2026-05-18 15:46:35 |
| Paisalo Digital Ltd. | PAISALO | 46.35 | 46.99 | 45.26 | 46.73 | 46.48 | -0.25 | -0.53 | 7002113 | 32.55 | 199.25 | 29.38 | 2026-05-18 15:59:48 |
| Paradeep Phosphates Ltd. | PARADEEP | 119.55 | 121.84 | 115.35 | 120.46 | 120.95 | 0.49 | 0.41 | 5905000 | 71.42 | 234.39 | 47.5 | 2026-05-18 15:59:37 |
| Paras Defence And Space Technologies Ltd. | PARAS | 748.8 | 748.8 | 721 | 753.4 | 743.55 | -9.85 | -1.31 | 1095911 | 81.49 | 1945 | 445.55 | 2026-05-18 15:59:09 |
| Patanjali Foods Ltd. | PATANJALI | 462.1 | 462.5 | 450.1 | 459.85 | 456.75 | -3.10 | -0.67 | 3139728 | 143.41 | 2011 | 438 | 2026-05-18 15:49:14 |
| Patel Engineering Ltd. | PATELENG | 26.01 | 26.19 | 24.91 | 26.26 | 25.65 | -0.61 | -2.32 | 4206536 | 10.79 | 79 | 13.15 | 2026-05-18 15:49:52 |
| PB Fintech Ltd. | POLICYBZR | 1694.6 | 1752.7 | 1674 | 1688.3 | 1748.3 | 60.00 | 3.55 | 2212164 | 386.75 | 2246.9 | 356.2 | 2026-05-18 15:56:08 |
| PCBL Chemical Ltd. | PCBL | 271.3 | 271.8 | 262.85 | 274.3 | 267.5 | -6.80 | -2.48 | 611159 | 16.35 | 584.4 | 108.7 | 2026-05-18 15:56:57 |
| PDS Ltd. | PDSL | 280.35 | 307.65 | 274.3 | 280.25 | 297.05 | 16.80 | 5.99 | 857754 | 25.48 | 659 | 246.05 | 2026-05-18 15:59:10 |
| Pearl Global Industries Ltd. | PGIL | 1685 | 1695.3 | 1587.2 | 1671.6 | 1599.4 | -72.20 | -4.32 | 147399 | 23.57 | 1993.3 | 335 | 2026-05-18 15:49:44 |
| Persistent Systems Ltd. | PERSISTENT | 4678.6 | 4977.9 | 4665 | 4702.1 | 4944.1 | 242.00 | 5.15 | 572933 | 283.26 | 8900 | 3092.05 | 2026-05-18 15:49:51 |
| Petronet LNG Ltd. | PETRONET | 262.8 | 265.95 | 260.2 | 263.6 | 265.15 | 1.55 | 0.59 | 2954216 | 78.33 | 384.2 | 193.55 | 2026-05-18 15:49:04 |
| Pfizer Ltd. | PFIZER | 4969 | 5035.4 | 4813.9 | 4954.7 | 4859.3 | -95.40 | -1.93 | 43148 | 20.97 | 6451.15 | 3408 | 2026-05-18 15:54:09 |
| PG Electroplast Ltd. | PGEL | 482.25 | 483.2 | 452.45 | 487.1 | 458.6 | -28.50 | -5.85 | 4147429 | 190.20 | 4050 | 337 | 2026-05-18 15:59:59 |
| PI Industries Ltd. | PIIND | 3117.9 | 3141.6 | 3043.9 | 3114.9 | 3096.3 | -18.60 | -0.60 | 266716 | 82.58 | 4804.05 | 2700 | 2026-05-18 15:59:52 |
| Pidilite Industries Ltd. | PIDILITIND | 1456 | 1456.6 | 1428.2 | 1467.7 | 1450.2 | -17.50 | -1.19 | 655599 | 95.07 | 3415 | 1259 | 2026-05-18 15:59:52 |
| Piramal Pharma Ltd. | PPLPHARMA | 174 | 176.27 | 170.3 | 174.87 | 175.08 | 0.21 | 0.12 | 2393915 | 41.91 | 307.9 | 61.620989325744 | 2026-05-18 15:47:21 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1053.6 | 1057.1 | 1040 | 1069.4 | 1045.2 | -24.20 | -2.26 | 849523 | 88.79 | 1202.2 | 286.612557384279 | 2026-05-18 15:49:57 |
| PNC Infratech Ltd. | PNCINFRA | 214.5 | 214.9 | 208.01 | 217.64 | 211.85 | -5.79 | -2.66 | 264390 | 5.60 | 574.8 | 158.17 | 2026-05-18 15:59:54 |
| Poly Medicure Ltd. | POLYMED | 1496 | 1496 | 1426.1 | 1498.9 | 1452.2 | -46.70 | -3.12 | 89444 | 12.99 | 3150 | 727.55 | 2026-05-18 15:54:20 |
| Polycab India Ltd. | POLYCAB | 9100 | 9170 | 8943.5 | 9152.5 | 9151 | -1.50 | -0.02 | 295160 | 270.10 | 9267.5 | 2310 | 2026-05-18 15:55:17 |
| Polyplex Corporation Ltd. | POLYPLEX | 925 | 925 | 870 | 899.15 | 871.45 | -27.70 | -3.08 | 56404 | 4.92 | 2375 | 740 | 2026-05-18 15:51:56 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 410 | 416.25 | 404.1 | 413.35 | 415.15 | 1.80 | 0.44 | 804490 | 33.40 | 570.4 | 243 | 2026-05-18 15:49:52 |
| Power Finance Corporation Ltd. | PFC | 443.8 | 443.8 | 427.4 | 445.75 | 429.8 | -15.95 | -3.58 | 4593531 | 197.43 | 580 | 100.85 | 2026-05-18 15:49:24 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.3 | 298.45 | 290.2 | 305.85 | 296.55 | -9.30 | -3.04 | 16035828 | 475.54 | 366.25 | 186.35 | 2026-05-18 15:49:30 |
| Power Mech Projects Ltd. | POWERMECH | 2430 | 2430 | 2334 | 2441 | 2383.8 | -57.20 | -2.34 | 66917 | 15.95 | 7450 | 1030 | 2026-05-18 15:47:36 |
| Praj Industries Ltd. | PRAJIND | 367 | 367.65 | 356.5 | 370.5 | 364.7 | -5.80 | -1.57 | 1193887 | 43.54 | 875 | 273 | 2026-05-18 15:59:25 |
| Premier Energies Ltd. | PREMIERENE | 998.1 | 1029.6 | 980.3 | 981.6 | 986.9 | 5.30 | 0.54 | 5620159 | 554.65 | 2026-05-18 15:59:49 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1325 | 1348.5 | 1297.9 | 1342.2 | 1342.7 | 0.50 | 0.04 | 514218 | 69.04 | 2074.8 | 391 | 2026-05-18 15:56:04 |
| Pricol Ltd. | PRICOLLTD | 608 | 608 | 546.3 | 614.7 | 553.55 | -61.15 | -9.95 | 2771193 | 153.40 | 694.2 | 154 | 2026-05-18 15:55:17 |
| Prime Focus Ltd. | PFOCUS | 235.35 | 235.35 | 235.35 | 247.7 | 235.35 | -12.35 | -4.99 | 40298 | 0.95 | 367 | 64.75 | 2026-05-18 15:44:40 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 251 | 265.9 | 248.5 | 251.8 | 252.85 | 1.05 | 0.42 | 746609 | 18.88 | 760 | 205 | 2026-05-18 15:49:45 |
| Prism Johnson Ltd. | PRSMJOHNSN | 127 | 128.79 | 124 | 127.34 | 126.37 | -0.97 | -0.76 | 462911 | 5.85 | 246 | 98 | 2026-05-18 15:57:39 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9706 | 9706 | 9432 | 9706 | 9669 | -37.00 | -0.38 | 10896 | 10.54 | 18490 | 8979 | 2026-05-18 15:45:53 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2832.1 | 2832.1 | 2730 | 2832.3 | 2757.1 | -75.20 | -2.66 | 13619 | 3.75 | 3700 | 570.95 | 2026-05-18 15:56:26 |
| PSP Projects Ltd. | PSPPROJECT | 785.5 | 785.5 | 746.55 | 786.75 | 756.6 | -30.15 | -3.83 | 66525 | 5.03 | 1029.9 | 560 | 2026-05-18 15:45:41 |
| PTC India Ltd. | PTC | 211.13 | 211.13 | 202.87 | 211.13 | 205.3 | -5.83 | -2.76 | 1473048 | 30.24 | 254.6 | 67.5 | 2026-05-18 15:49:18 |
| Punjab National Bank | PNB | 101 | 101 | 98.5 | 102.05 | 99.49 | -2.56 | -2.51 | 62401719 | 620.83 | 142.9 | 32.15 | 2026-05-18 15:49:59 |
| Puravankara Ltd. | PURVA | 213.14 | 215.9 | 206.64 | 213.11 | 213.08 | -0.03 | -0.01 | 199566 | 4.25 | 569.6 | 58.2 | 2026-05-18 15:44:42 |
| PVR Inox Ltd. | PVRINOX | 996.5 | 1012 | 990 | 1009.9 | 1007.9 | -2.00 | -0.20 | 144811 | 14.60 | 2142.95 | 830 | 2026-05-18 15:49:40 |
| Quess Corp Ltd. | QUESS | 201 | 201.6 | 196.61 | 202.97 | 199.79 | -3.18 | -1.57 | 204530 | 4.09 | 875 | 166.3 | 2026-05-18 15:46:06 |
| Radico Khaitan Ltd. | RADICO | 3499.2 | 3499.2 | 3425 | 3499.2 | 3471.4 | -27.80 | -0.79 | 154912 | 53.78 | 3591.9 | 908.25 | 2026-05-18 15:46:54 |
| Rail Vikas Nigam Ltd. | RVNL | 280 | 280.45 | 271.1 | 283 | 276.8 | -6.20 | -2.19 | 5295517 | 146.58 | 647 | 30.55 | 2026-05-18 15:59:43 |
| Railtel Corporation Of India Ltd. | RAILTEL | 318 | 319.9 | 311.3 | 320.1 | 318.2 | -1.90 | -0.59 | 904754 | 28.79 | 617.8 | 94.2 | 2026-05-18 15:56:26 |
| Rain Industries Ltd. | RAIN | 156.5 | 156.5 | 149.51 | 156.99 | 152.65 | -4.34 | -2.76 | 4682850 | 71.48 | 219.6 | 99.9 | 2026-05-18 15:49:27 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1336 | 1356 | 1321.3 | 1336.2 | 1351.3 | 15.10 | 1.13 | 186587 | 25.21 | 1709.6 | 474.1 | 2026-05-18 15:59:48 |
| Rajesh Exports Ltd. | RAJESHEXPO | 106.2 | 109 | 104.32 | 109.77 | 105.64 | -4.13 | -3.76 | 102428 | 1.08 | 1029.7 | 80.38 | 2026-05-18 15:54:48 |
| Rallis India Ltd. | RALLIS | 260 | 261 | 252.85 | 263.7 | 255.6 | -8.10 | -3.07 | 249380 | 6.37 | 385.9 | 186.55 | 2026-05-18 15:57:07 |
| Ramkrishna Forgings Ltd. | RKFORGE | 566.05 | 569.3 | 551.95 | 573.95 | 564.8 | -9.15 | -1.59 | 286238 | 16.17 | 1064.05 | 175.75 | 2026-05-18 15:48:07 |
| Ramky Infrastructure Ltd. | RAMKY | 444.75 | 449.9 | 427 | 441.8 | 442.6 | 0.80 | 0.18 | 57061 | 2.53 | 1009.05 | 155.1 | 2026-05-18 15:52:10 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 122.5 | 123 | 119.4 | 124.63 | 121.67 | -2.96 | -2.38 | 1003893 | 12.21 | 245 | 87.7 | 2026-05-18 15:59:48 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 623.35 | 646.8 | 623.35 | 625.35 | 644.55 | 19.20 | 3.07 | 558259 | 35.98 | 921.7 | 252.6 | 2026-05-18 15:54:57 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2560 | 2616.4 | 2442.5 | 2693.4 | 2466.4 | -227.00 | -8.43 | 163813 | 40.40 | 3978.5 | 1701.05 | 2026-05-18 15:49:14 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 33.23 | 33.89 | 32.8 | 33.9 | 33.55 | -0.35 | -1.03 | 1828793 | 6.14 | 94.85 | 24.4 | 2026-05-18 15:56:26 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 779.8 | 779.8 | 741.15 | 779.6 | 749.7 | -29.90 | -3.84 | 223956 | 16.79 | 2026-05-18 15:54:21 | ||
| Raymond Ltd. | RAYMOND | 451.9 | 512 | 446.65 | 453.55 | 502.55 | 49.00 | 10.80 | 6228176 | 313.00 | 3496 | 320 | 2026-05-18 15:59:48 |
| RBL Bank Ltd. | RBLBANK | 337.55 | 337.55 | 323.75 | 338.1 | 325.6 | -12.50 | -3.70 | 4664572 | 151.88 | 349.9 | 95.75 | 2026-05-18 15:49:54 |
| REC Ltd. | RECLTD | 345 | 345 | 331.65 | 345.85 | 333.7 | -12.15 | -3.51 | 6158908 | 205.52 | 654 | 91.05 | 2026-05-18 15:49:41 |
| Redington Ltd. | REDINGTON | 220.82 | 220.94 | 214.1 | 221.29 | 218.77 | -2.52 | -1.14 | 3095236 | 67.71 | 334.8 | 135 | 2026-05-18 15:47:25 |
| Redtape Ltd. | REDTAPE | 128 | 128.68 | 120.31 | 129.36 | 127.18 | -2.18 | -1.69 | 569630 | 7.24 | 2026-05-18 15:45:00 | ||
| Refex Industries Ltd. | REFEX | 275 | 276 | 260.95 | 277.8 | 268.45 | -9.35 | -3.37 | 1094362 | 29.38 | 924 | 118.9 | 2026-05-18 15:45:40 |
| Relaxo Footwears Ltd. | RELAXO | 284.5 | 289.7 | 278.4 | 288.4 | 287.3 | -1.10 | -0.38 | 74294 | 2.13 | 1107 | 236.5 | 2026-05-18 15:56:26 |
| Reliance Industries Ltd. | RELIANCE | 1334 | 1342 | 1318.7 | 1336.4 | 1335.9 | -0.50 | -0.04 | 13022473 | 1739.67 | 3217.6 | 1114.85 | 2026-05-18 15:59:59 |
| Reliance Infrastructure Ltd. | RELINFRA | 67.45 | 67.45 | 67.45 | 71 | 67.45 | -3.55 | -5.00 | 427014 | 2.88 | 423.4 | 65 | 2026-05-18 15:59:40 |
| Reliance Power Ltd. | RPOWER | 26.99 | 27 | 25.93 | 27.12 | 26.7 | -0.42 | -1.55 | 41945045 | 111.99 | 76.49 | 9.05 | 2026-05-18 15:49:53 |
| Religare Enterprises Ltd. | RELIGARE | 221.1 | 222.34 | 213.1 | 221.93 | 218 | -3.93 | -1.77 | 1935520 | 42.19 | 320 | 123.5 | 2026-05-18 15:42:54 |
| Responsive Industries Ltd. | RESPONIND | 158 | 192.5 | 158 | 163.17 | 172.82 | 9.65 | 5.91 | 2234761 | 38.62 | 364.95 | 100.95 | 2026-05-18 15:59:52 |
| Restaurant Brands Asia Ltd. | RBA | 67.85 | 68.17 | 66.75 | 67.74 | 67.91 | 0.17 | 0.25 | 2731183 | 18.55 | 137.8 | 57.15 | 2026-05-18 15:59:47 |
| RHI Magnesita India Ltd. | RHIM | 389.1 | 390.6 | 371.55 | 388.3 | 380.8 | -7.50 | -1.93 | 100878 | 3.84 | 892.9 | 323.05 | 2026-05-18 15:58:21 |
| Rites Ltd. | RITES | 210.1 | 210.39 | 202.65 | 211.21 | 207.2 | -4.01 | -1.90 | 573635 | 11.89 | 825.95 | 175 | 2026-05-18 15:59:28 |
| Rossari Biotech Ltd. | ROSSARI | 501 | 504.95 | 489 | 506.65 | 500.4 | -6.25 | -1.23 | 77818 | 3.89 | 1052.85 | 375 | 2026-05-18 15:56:26 |
| Route Mobile Ltd. | ROUTE | 504 | 505.95 | 492.5 | 503.55 | 500.8 | -2.75 | -0.55 | 102953 | 5.16 | 1942.45 | 410.7 | 2026-05-18 15:55:50 |
| RR Kabel Ltd. | RRKABEL | 1919.3 | 1977 | 1898.1 | 1953.8 | 1947.9 | -5.90 | -0.30 | 540297 | 105.24 | 2026-05-18 15:49:43 | ||
| Safari Industries (India) Ltd. | SAFARI | 1459.5 | 1469.1 | 1398 | 1458.1 | 1426.4 | -31.70 | -2.17 | 31102 | 4.44 | 4540 | 1112.35 | 2026-05-18 15:49:44 |
| Sagar Cements Ltd. | SAGCEM | 178.15 | 179.97 | 173.61 | 180.87 | 175.57 | -5.30 | -2.93 | 66528 | 1.17 | 299.4 | 148.7 | 2026-05-18 15:44:26 |
| Sagility Ltd. | SAGILITY | 41.5 | 41.75 | 40.06 | 42 | 41.38 | -0.62 | -1.48 | 16601393 | 68.70 | 2026-05-18 15:59:57 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1073.5 | 1130 | 1051.3 | 1090.9 | 1113 | 22.10 | 2.03 | 1097952 | 122.20 | 2026-05-18 15:59:48 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 102.01 | 102.54 | 98.8 | 103.06 | 100.34 | -2.72 | -2.64 | 642198 | 6.44 | 2026-05-18 15:48:04 | ||
| Samhi Hotels Ltd. | SAMHI | 146.49 | 146.49 | 141.6 | 146.59 | 143.7 | -2.89 | -1.97 | 540370 | 7.77 | 2026-05-18 15:48:55 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 142.35 | 142.35 | 138.41 | 142.67 | 139.64 | -3.03 | -2.12 | 9802939 | 136.89 | 227.95 | 91.8 | 2026-05-18 15:59:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 128.95 | 129.09 | 125.15 | 129.92 | 128.75 | -1.17 | -0.90 | 19541162 | 251.59 | 216.99 | 61.8 | 2026-05-18 15:59:46 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 224 | 224 | 215.13 | 224.24 | 220.39 | -3.85 | -1.72 | 2268679 | 50.00 | 2026-05-18 15:48:04 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 298.5 | 310 | 294.95 | 302.7 | 307.75 | 5.05 | 1.67 | 251476 | 7.74 | 1494.95 | 206 | 2026-05-18 15:43:20 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4805 | 4845 | 4750 | 4868.4 | 4795.2 | -73.20 | -1.50 | 4003 | 1.92 | 2026-05-18 15:42:12 | ||
| Sanofi India Ltd. | SANOFI | 3217.9 | 3230.2 | 3170 | 3217.9 | 3196.9 | -21.00 | -0.65 | 40454 | 12.93 | 10524.95 | 3160 | 2026-05-18 15:56:05 |
| Sansera Engineering Ltd. | SANSERA | 2351.6 | 2411 | 2317.4 | 2385 | 2392.5 | 7.50 | 0.31 | 136939 | 32.76 | 2672.5 | 673.05 | 2026-05-18 15:43:47 |
| Sapphire Foods India Ltd. | SAPPHIRE | 177 | 181.35 | 171.1 | 179.42 | 180.31 | 0.89 | 0.50 | 2514880 | 45.35 | 1817.2 | 139.91 | 2026-05-18 15:56:48 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 541 | 542 | 515.4 | 544.7 | 536.8 | -7.90 | -1.45 | 914678 | 49.10 | 624 | 79.6 | 2026-05-18 15:44:37 |
| Saregama India Ltd. | SAREGAMA | 405.15 | 409.25 | 386.5 | 415.75 | 392.35 | -23.40 | -5.63 | 10630178 | 417.08 | 688.9 | 303.25 | 2026-05-18 15:59:48 |
| SBFC Finance Ltd. | SBFC | 90.88 | 91.35 | 89.06 | 91.4 | 90.4 | -1.00 | -1.09 | 904891 | 8.18 | 2026-05-18 15:44:57 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 622.2 | 626.5 | 612.1 | 626 | 624 | -2.00 | -0.32 | 838249 | 52.31 | 1028.65 | 612.1 | 2026-05-18 15:49:13 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1867.5 | 1825.3 | 1864.5 | 1860.4 | -4.10 | -0.22 | 746942 | 138.96 | 2132 | 1054 | 2026-05-18 15:52:37 |
| Schaeffler India Ltd. | SCHAEFFLER | 3996 | 4000 | 3886.6 | 4029.6 | 3974.2 | -55.40 | -1.37 | 69970 | 27.81 | 4951 | 2555.55 | 2026-05-18 15:59:52 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1255 | 1259.9 | 1201.1 | 1264.3 | 1201.1 | -63.20 | -5.00 | 120688 | 14.50 | 1370 | 116.2 | 2026-05-18 15:49:48 |
| Senco Gold Ltd. | SENCO | 329.95 | 333 | 324 | 334.7 | 330.5 | -4.20 | -1.25 | 609227 | 20.13 | 1544 | 227.4 | 2026-05-18 15:46:09 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 506 | 508 | 487.5 | 508.6 | 501.25 | -7.35 | -1.45 | 757400 | 37.96 | 5124.8 | 381 | 2026-05-18 15:55:20 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 856.4 | 883 | 849.05 | 873.4 | 875.4 | 2.00 | 0.23 | 53287 | 4.66 | 2952.1 | 550.4 | 2026-05-18 15:46:12 |
| Share India Securities Ltd. | SHAREINDIA | 137.11 | 140 | 135.31 | 138.49 | 139.4 | 0.91 | 0.66 | 363313 | 5.06 | 2026.4 | 115.36 | 2026-05-18 15:59:59 |
| Sheela Foam Ltd. | SFL | 605 | 612.75 | 571.05 | 604.95 | 598.3 | -6.65 | -1.10 | 757514 | 45.32 | 1711.5 | 456.8 | 2026-05-18 15:49:07 |
| Shilpa Medicare Ltd. | SHILPAMED | 479 | 493.2 | 473.05 | 478.4 | 476.2 | -2.20 | -0.46 | 1003567 | 47.79 | 1000 | 222.6 | 2026-05-18 15:48:39 |
| Shipping Corporation Of India Ltd. | SCI | 329.9 | 351.7 | 325.25 | 331.4 | 344.7 | 13.30 | 4.01 | 25208277 | 868.93 | 384.2 | 79.2 | 2026-05-18 15:59:43 |
| Shivalik Bimetal Controls Ltd. | SBCL | 590.1 | 605 | 577 | 601.25 | 595.95 | -5.30 | -0.88 | 155381 | 9.26 | 750 | 319.933333333333 | 2026-05-18 15:53:44 |
| Shoppers Stop Ltd. | SHOPERSTOP | 325 | 331 | 316.55 | 329.15 | 326.65 | -2.50 | -0.76 | 37453 | 1.22 | 943.4 | 275.95 | 2026-05-18 15:45:49 |
| Shree Cement Ltd. | SHREECEM | 24800 | 24905 | 24160 | 24970 | 24475 | -495.00 | -1.98 | 14351 | 35.12 | 32490 | 20150 | 2026-05-18 15:48:31 |
| Shree Renuka Sugars Ltd. | RENUKA | 24.21 | 24.31 | 23.01 | 24.2 | 23.15 | -1.05 | -4.34 | 8605023 | 19.92 | 68.75 | 22.85 | 2026-05-18 15:49:48 |
| Shriram Finance Ltd. | SHRIRAMFIN | 923.8 | 937.65 | 911 | 937.9 | 933.7 | -4.20 | -0.45 | 5232089 | 488.52 | 3652.25 | 493.35 | 2026-05-18 15:59:07 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 871 | 894.55 | 860.05 | 877.25 | 886.65 | 9.40 | 1.07 | 533415 | 47.30 | 1001 | 254.55 | 2026-05-18 15:59:27 |
| Siemens Energy India Ltd. | ENRIN | 3086.1 | 3099.9 | 3013.6 | 3086.1 | 3060.7 | -25.40 | -0.82 | 204190 | 62.50 | 2026-05-18 15:59:04 | ||
| Siemens Ltd. | SIEMENS | 3572 | 3572 | 3454.5 | 3587.9 | 3535.1 | -52.80 | -1.47 | 305148 | 107.87 | 8129.9 | 2450 | 2026-05-18 15:58:43 |
| Signatureglobal (India) Ltd. | SIGNATURE | 845 | 846.45 | 827.95 | 851.3 | 841 | -10.30 | -1.21 | 192817 | 16.22 | 2026-05-18 15:47:18 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 23.48 | 23.55 | 21.64 | 23.07 | 22.37 | -0.70 | -3.03 | 2452538 | 5.49 | 45.15 | 13 | 2026-05-18 15:48:31 |
| SJVN Ltd. | SJVN | 75.98 | 76.25 | 70.5 | 77.42 | 73.13 | -4.29 | -5.54 | 11941618 | 87.33 | 170.5 | 27.9 | 2026-05-18 15:49:43 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2050 | 2080.7 | 1998 | 2064.2 | 2070.3 | 6.10 | 0.30 | 13318 | 2.76 | 2026-05-18 15:50:01 | ||
| SKF India Ltd. | SKFINDIA | 1672 | 1674.9 | 1625.2 | 1691 | 1661.3 | -29.70 | -1.76 | 75205 | 12.49 | 7350 | 1404 | 2026-05-18 15:55:17 |
| Skipper Ltd. | SKIPPER | 454 | 454 | 436.35 | 460.2 | 451.1 | -9.10 | -1.98 | 535880 | 24.17 | 665 | 54.5 | 2026-05-18 15:58:25 |
| Sobha Ltd. | SOBHA | 1380.1 | 1395 | 1351.1 | 1397.3 | 1382.2 | -15.10 | -1.08 | 89780 | 12.41 | 2220 | 412.1 | 2026-05-18 15:47:34 |
| Solar Industries India Ltd. | SOLARINDS | 17509 | 18089 | 17227 | 17314 | 18019 | 705.00 | 4.07 | 688902 | 1241.33 | 18089 | 3110 | 2026-05-18 15:48:33 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 571 | 574.05 | 555.55 | 573.55 | 567.55 | -6.00 | -1.05 | 1311612 | 74.44 | 768.65 | 380 | 2026-05-18 15:59:47 |
| Sonata Software Ltd. | SONATSOFTW | 261 | 261.1 | 252.3 | 265.75 | 259.95 | -5.80 | -2.18 | 813097 | 21.14 | 1382.4 | 207.15 | 2026-05-18 15:58:11 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 257.1 | 259.87 | 250 | 261.4 | 257.08 | -4.32 | -1.65 | 126327 | 3.25 | 1243.2 | 181.1 | 2026-05-18 15:47:28 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3380 | 3384.6 | 3296.5 | 3385.6 | 3363 | -22.60 | -0.67 | 50651 | 17.03 | 3764.9 | 353.5 | 2026-05-18 15:41:30 |
| SRF Ltd. | SRF | 2666 | 2685 | 2607.2 | 2689.5 | 2639.9 | -49.60 | -1.84 | 227858 | 60.15 | 3325 | 2040 | 2026-05-18 15:59:35 |
| Star Cement Ltd. | STARCEMENT | 213.2 | 214.24 | 208.67 | 215.12 | 212.41 | -2.71 | -1.26 | 95853 | 2.04 | 308.95 | 91 | 2026-05-18 15:40:27 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 500.9 | 502.45 | 491.9 | 501.7 | 499.6 | -2.10 | -0.42 | 341423 | 17.06 | 780 | 327.3 | 2026-05-18 15:57:41 |
| State Bank Of India | SBIN | 952 | 954.9 | 933.9 | 963.2 | 939.4 | -23.80 | -2.47 | 16554877 | 1555.17 | 1234.7 | 499.35 | 2026-05-18 15:59:55 |
| Steel Authority Of India Ltd. | SAIL | 192 | 195 | 188.21 | 192.4 | 192.73 | 0.33 | 0.17 | 44414796 | 856.01 | 209.7 | 73.2 | 2026-05-18 15:59:57 |
| Steel Strips Wheels Ltd. | SSWL | 206.44 | 215.68 | 201.94 | 206.44 | 209.7 | 3.26 | 1.58 | 458113 | 9.61 | 299 | 128.25 | 2026-05-18 15:44:24 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197 | 197.56 | 191.3 | 199.78 | 195.16 | -4.62 | -2.31 | 2245032 | 43.81 | 828 | 148 | 2026-05-18 15:47:55 |
| Sterlite Technologies Ltd. | STLTECH | 408.2 | 426.5 | 398.85 | 419.8 | 421.9 | 2.10 | 0.50 | 2964274 | 125.06 | 434.7 | 58.86 | 2026-05-18 15:59:46 |
| Strides Pharma Science Ltd. | STAR | 1143 | 1198.8 | 1102.3 | 1153.7 | 1151.4 | -2.30 | -0.20 | 1525457 | 175.64 | 1675 | 268.15 | 2026-05-18 15:59:48 |
| Stylam Industries Ltd. | STYLAMIND | 2675 | 2826.9 | 2601.6 | 2653.8 | 2805.8 | 152.00 | 5.73 | 150396 | 42.20 | 2826.9 | 945 | 2026-05-18 15:56:49 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2331 | 2331 | 2191.1 | 2344.8 | 2284.7 | -60.10 | -2.56 | 62694 | 14.32 | 3498 | 696.1 | 2026-05-18 15:44:27 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 868.1 | 868.1 | 834.8 | 868.6 | 856.9 | -11.70 | -1.35 | 70085 | 6.01 | 1603 | 341 | 2026-05-18 15:44:08 |
| Sula Vineyards Ltd. | SULA | 160.3 | 160.54 | 155.55 | 160.23 | 157.02 | -3.21 | -2.00 | 265469 | 4.17 | 699 | 138.6 | 2026-05-18 15:49:40 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 456 | 458.65 | 444.95 | 458.75 | 449.65 | -9.10 | -1.98 | 187674 | 8.44 | 665 | 341.8 | 2026-05-18 15:44:26 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 162.55 | 163.88 | 158.21 | 163.65 | 162.23 | -1.42 | -0.87 | 1332617 | 21.62 | 472.8 | 108 | 2026-05-18 15:49:32 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1878.2 | 1911 | 1865 | 1878.2 | 1905.8 | 27.60 | 1.47 | 3456331 | 658.71 | 1960.35 | 856.8 | 2026-05-18 15:59:43 |
| Sun TV Network Ltd. | SUNTV | 532.85 | 532.85 | 516.9 | 535.15 | 521.1 | -14.05 | -2.63 | 295153 | 15.38 | 921 | 393.8 | 2026-05-18 15:49:43 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4575 | 4684.5 | 4500 | 4608.1 | 4658.4 | 50.30 | 1.09 | 43032 | 20.05 | 5642 | 1976.25 | 2026-05-18 15:59:52 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1451.2 | 1457.9 | 1411 | 1451.2 | 1425.5 | -25.70 | -1.77 | 5508 | 0.79 | 2026-05-18 15:54:37 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 842.1 | 862.8 | 828.05 | 851.5 | 832.7 | -18.80 | -2.21 | 48739 | 4.06 | 1505.95 | 730.1 | 2026-05-18 15:47:51 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 372.3 | 372.3 | 350.55 | 373.45 | 355.45 | -18.00 | -4.82 | 298148 | 10.60 | 428 | 79.25 | 2026-05-18 15:56:37 |
| Sunteck Realty Ltd. | SUNTECK | 315.35 | 315.35 | 295 | 318 | 301.65 | -16.35 | -5.14 | 416225 | 12.56 | 699 | 270.75 | 2026-05-18 15:46:45 |
| Suprajit Engineering Ltd. | SUPRAJIT | 412 | 417.65 | 410.35 | 417.25 | 414.5 | -2.75 | -0.66 | 43023 | 1.78 | 639.6 | 317.25 | 2026-05-18 15:49:56 |
| Supreme Industries Ltd. | SUPREMEIND | 3498.4 | 3509 | 3427.7 | 3508.7 | 3504.2 | -4.50 | -0.13 | 104903 | 36.76 | 6460 | 1820 | 2026-05-18 15:56:26 |
| Supreme Petrochem Ltd. | SPLPETRO | 697.05 | 697.05 | 672.7 | 695.45 | 692.35 | -3.10 | -0.45 | 45010 | 3.12 | 979 | 337.5 | 2026-05-18 15:54:51 |
| Supriya Lifescience Ltd. | SUPRIYA | 685.15 | 687.7 | 666 | 688.55 | 684 | -4.55 | -0.66 | 168023 | 11.49 | 842 | 170.15 | 2026-05-18 15:44:46 |
| Surya Roshni Ltd. | SURYAROSNI | 241 | 241.45 | 231.6 | 242.85 | 238.95 | -3.90 | -1.61 | 495965 | 11.85 | 1154 | 187.35 | 2026-05-18 15:59:49 |
| Suzlon Energy Ltd. | SUZLON | 53.48 | 53.48 | 52.15 | 53.84 | 53.25 | -0.59 | -1.10 | 77359399 | 411.94 | 86.04 | 6.6 | 2026-05-18 15:49:58 |
| Swan Corp Ltd. | SWANCORP | 315.2 | 317 | 305.05 | 318.55 | 312.65 | -5.90 | -1.85 | 835889 | 26.13 | 809.8 | 192.65 | 2026-05-18 15:59:48 |
| Swiggy Ltd. | SWIGGY | 250.85 | 255.2 | 247.3 | 255.4 | 254.1 | -1.30 | -0.51 | 12986815 | 329.99 | 2026-05-18 15:59:57 | ||
| Symphony Ltd. | SYMPHONY | 724.7 | 747 | 721 | 784.1 | 726.25 | -57.85 | -7.38 | 279569 | 20.30 | 1880.95 | 685 | 2026-05-18 15:50:01 |
| Syngene International Ltd. | SYNGENE | 454.8 | 469.55 | 453.75 | 454.05 | 466.3 | 12.25 | 2.70 | 1266090 | 59.04 | 960.6 | 380 | 2026-05-18 15:49:06 |
| Syrma SGS Technology Ltd. | SYRMA | 1005.05 | 1005.2 | 962.55 | 1013.25 | 969.95 | -43.30 | -4.27 | 1069215 | 103.71 | 1188 | 248.1 | 2026-05-18 15:49:57 |
| Tamilnad Mercantile Bank Ltd. | TMB | 668.05 | 690.95 | 653.2 | 668.05 | 686.75 | 18.70 | 2.80 | 287143 | 19.72 | 770 | 399 | 2026-05-18 15:46:58 |
| Tanla Platforms Ltd. | TANLA | 495.05 | 497.5 | 480 | 497.5 | 494.8 | -2.70 | -0.54 | 396711 | 19.63 | 1317.95 | 365.9 | 2026-05-18 15:46:44 |
| TARC Ltd. | TARC | 129.57 | 129.75 | 125.2 | 130.35 | 128.79 | -1.56 | -1.20 | 440523 | 5.67 | 269.95 | 33.55 | 2026-05-18 15:52:21 |
| Tarsons Products Ltd. | TARSONS | 206.95 | 206.95 | 198.24 | 206.95 | 204.93 | -2.02 | -0.98 | 54710 | 1.12 | 914.45 | 164.45 | 2026-05-18 15:46:42 |
| Tata Chemicals Ltd. | TATACHEM | 738 | 740.4 | 724.05 | 748.9 | 730.35 | -18.55 | -2.48 | 565795 | 41.32 | 1247.35 | 580.3 | 2026-05-18 15:59:12 |
| Tata Communications Ltd. | TATACOMM | 1667.5 | 1678 | 1637.3 | 1680 | 1668.4 | -11.60 | -0.69 | 134209 | 22.39 | 2175 | 1070.35 | 2026-05-18 15:59:58 |
| Tata Consultancy Services Ltd. | TCS | 2264 | 2292.9 | 2252.2 | 2264 | 2283.2 | 19.20 | 0.85 | 3773324 | 861.53 | 4592.25 | 2206.4 | 2026-05-18 15:49:57 |
| Tata Consumer Products Ltd. | TATACONSUM | 1230.7 | 1233.4 | 1215.1 | 1234 | 1231 | -3.00 | -0.24 | 1494098 | 183.92 | 1282.7 | 686.6 | 2026-05-18 15:53:16 |
| Tata Elxsi Ltd. | TATAELXSI | 4126.1 | 4160 | 4037.4 | 4125.6 | 4154.6 | 29.00 | 0.70 | 230350 | 95.70 | 10760 | 3945 | 2026-05-18 15:59:18 |
| Tata Investment Corporation Ltd. | TATAINVEST | 668.25 | 690.6 | 658.45 | 675.95 | 662.7 | -13.25 | -1.96 | 542896 | 35.98 | 11847 | 538.85 | 2026-05-18 15:58:14 |
| Tata Motors Ltd. | TMCV | 373 | 383.65 | 365.9 | 377.95 | 379.8 | 1.85 | 0.49 | 11421572 | 433.79 | 2026-05-18 15:59:51 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 354.8 | 358.25 | 351.1 | 356.55 | 353.15 | -3.40 | -0.95 | 10409685 | 367.62 | 1179 | 294.3 | 2026-05-18 15:59:52 |
| Tata Power Company Ltd. | TATAPOWER | 404.6 | 405.7 | 395.95 | 407 | 404.35 | -2.65 | -0.65 | 6007649 | 242.92 | 494.85 | 182.35 | 2026-05-18 15:59:36 |
| Tata Steel Ltd. | TATASTEEL | 211 | 211.82 | 205.05 | 216.84 | 209.71 | -7.13 | -3.29 | 73796001 | 1547.58 | 224.4 | 95 | 2026-05-18 15:59:59 |
| Tata Technologies Ltd. | TATATECH | 620 | 633 | 609 | 620.45 | 629.4 | 8.95 | 1.44 | 1139487 | 71.72 | 2026-05-18 15:56:26 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 41.35 | 42.09 | 41.02 | 42.01 | 41.67 | -0.34 | -0.81 | 1833351 | 7.64 | 149 | 31.22 | 2026-05-18 15:53:38 |
| TD Power Systems Ltd. | TDPOWERSYS | 1329 | 1361 | 1255.1 | 1311.3 | 1328 | 16.70 | 1.27 | 4015270 | 533.23 | 1361 | 95.85 | 2026-05-18 15:59:27 |
| TeamLease Services Ltd. | TEAMLEASE | 1355 | 1389 | 1320.1 | 1364.6 | 1343.8 | -20.80 | -1.52 | 16302 | 2.19 | 3700 | 1065.2 | 2026-05-18 15:44:09 |
| Tech Mahindra Ltd. | TECHM | 1363.7 | 1437.7 | 1363.7 | 1370.5 | 1430 | 59.50 | 4.34 | 6204605 | 887.26 | 1854 | 981.05 | 2026-05-18 15:49:42 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1184.1 | 1197 | 1143.8 | 1196 | 1186 | -10.00 | -0.84 | 164593 | 19.52 | 1822 | 254 | 2026-05-18 15:55:26 |
| Tega Industries Ltd. | TEGA | 1585.3 | 1594.8 | 1536.2 | 1585.3 | 1556 | -29.30 | -1.85 | 37850 | 5.89 | 2328.9 | 466.55 | 2026-05-18 15:57:23 |
| Tejas Networks Ltd. | TEJASNET | 440.95 | 440.95 | 425.95 | 445.75 | 436.7 | -9.05 | -2.03 | 1721253 | 75.17 | 1495 | 294 | 2026-05-18 15:59:12 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 114.5 | 114.62 | 108.2 | 116.23 | 110.37 | -5.86 | -5.04 | 6617668 | 73.04 | 296.49 | 40.6 | 2026-05-18 15:59:56 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3640 | 3680.7 | 3470 | 3594.2 | 3546.9 | -47.30 | -1.32 | 189967 | 67.38 | 4373 | 470.3 | 2026-05-18 15:46:05 |
| The Anup Engineering Ltd. | ANUP | 1951 | 1955.9 | 1890 | 1966.5 | 1929.6 | -36.90 | -1.88 | 22325 | 4.31 | 3859.4 | 798.1 | 2026-05-18 15:53:03 |
| The Federal Bank Ltd. | FEDERALBNK | 280.75 | 285.65 | 277.55 | 281.3 | 283.95 | 2.65 | 0.94 | 7212332 | 204.79 | 302 | 105.2 | 2026-05-18 15:56:02 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 881 | 881 | 846 | 882.7 | 865.65 | -17.05 | -1.93 | 99430 | 8.61 | 1187 | 104 | 2026-05-18 15:57:03 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1533.9 | 1730 | 1533.9 | 1533.9 | 1696.5 | 162.60 | 10.60 | 18205823 | 3088.62 | 1730 | 478.65 | 2026-05-18 15:49:56 |
| The India Cements Ltd. | INDIACEM | 399.95 | 406.9 | 388.45 | 400.15 | 403.9 | 3.75 | 0.94 | 175863 | 7.10 | 485.8 | 167.2 | 2026-05-18 15:58:54 |
| The Indian Hotels Company Ltd. | INDHOTEL | 651 | 651 | 633.4 | 656.25 | 648.55 | -7.70 | -1.17 | 3030365 | 196.53 | 894.9 | 263.35 | 2026-05-18 15:56:49 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 130 | 130 | 126.12 | 130.7 | 127.53 | -3.17 | -2.43 | 2317805 | 29.56 | 152.5 | 26.7 | 2026-05-18 15:57:33 |
| The Karnataka Bank Ltd. | KTKBANK | 245.35 | 245.35 | 238.7 | 246.1 | 242.85 | -3.25 | -1.32 | 1390684 | 33.77 | 285 | 70.8 | 2026-05-18 15:59:14 |
| The New India Assurance Company Ltd. | NIACL | 163.5 | 163.5 | 158.05 | 165.02 | 162.59 | -2.43 | -1.47 | 811118 | 13.19 | 324.7 | 82.5 | 2026-05-18 15:59:19 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4054 | 4090 | 3920.4 | 4084.6 | 4009 | -75.60 | -1.85 | 11833 | 4.74 | 9721.05 | 2295 | 2026-05-18 15:50:04 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1710 | 1755.2 | 1688 | 1738.5 | 1724.6 | -13.90 | -0.80 | 927123 | 159.89 | 4137 | 1186.4 | 2026-05-18 15:47:32 |
| The Ramco Cements Ltd. | RAMCOCEM | 915 | 915 | 882.2 | 916.25 | 891.85 | -24.40 | -2.66 | 122351 | 10.91 | 1214.5 | 634.05 | 2026-05-18 15:52:40 |
| The South Indian Bank Ltd. | SOUTHBANK | 38.1 | 38.38 | 37.78 | 38.83 | 38.25 | -0.58 | -1.49 | 8617463 | 32.96 | 46.84 | 7.8 | 2026-05-18 15:59:20 |
| Thermax Ltd. | THERMAX | 4458.6 | 4498 | 4356 | 4500.4 | 4393.3 | -107.10 | -2.38 | 200590 | 88.13 | 5839.95 | 1830.65 | 2026-05-18 15:57:25 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 204.66 | 204.66 | 195.22 | 205.68 | 198.8 | -6.88 | -3.35 | 261031 | 5.19 | 394.95 | 158 | 2026-05-18 15:57:34 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 94 | 94.24 | 90.2 | 94.74 | 92.92 | -1.82 | -1.92 | 1013617 | 9.42 | 264 | 52.1 | 2026-05-18 15:55:48 |
| Tilaknagar Industries Ltd. | TI | 424.3 | 426.6 | 412.55 | 431.45 | 423.4 | -8.05 | -1.87 | 429183 | 18.17 | 549.7 | 72 | 2026-05-18 15:44:37 |
| Time Technoplast Ltd. | TIMETECHNO | 175 | 177.1 | 169.2 | 178.12 | 173.34 | -4.78 | -2.68 | 1007151 | 17.46 | 513.55 | 69.4 | 2026-05-18 15:47:29 |
| Timken India Ltd. | TIMKEN | 3520 | 3520 | 3411 | 3531.2 | 3435 | -96.20 | -2.72 | 24190 | 8.31 | 4817.9 | 2202 | 2026-05-18 15:41:20 |
| Tips Music Ltd. | TIPSMUSIC | 647.8 | 655 | 636.65 | 646.65 | 640.85 | -5.80 | -0.90 | 218536 | 14.00 | 950 | 139.065 | 2026-05-18 15:45:14 |
| Titagarh Rail Systems Ltd. | TITAGARH | 753 | 756.5 | 728 | 763.3 | 753.15 | -10.15 | -1.33 | 834030 | 62.81 | 1896.95 | 128 | 2026-05-18 15:49:52 |
| Titan Company Ltd. | TITAN | 4130.1 | 4182.7 | 4065.6 | 4169.1 | 4169.7 | 0.60 | 0.01 | 851825 | 355.19 | 4605 | 2269.6 | 2026-05-18 15:59:58 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4357 | 4429.9 | 4306 | 4405.7 | 4393.7 | -12.00 | -0.27 | 329331 | 144.70 | 4555.1 | 1445.55 | 2026-05-18 15:55:27 |
| Torrent Power Ltd. | TORNTPOWER | 1454 | 1530 | 1434.1 | 1466 | 1523.5 | 57.50 | 3.92 | 761486 | 116.01 | 2037 | 430.85 | 2026-05-18 15:47:50 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 298 | 298.45 | 287.5 | 300.8 | 292.45 | -8.35 | -2.78 | 2064543 | 60.38 | 1278 | 32.45 | 2026-05-18 15:49:57 |
| Trent Ltd. | TRENT | 4051 | 4068.7 | 3980.6 | 4101.3 | 4032.3 | -69.00 | -1.68 | 1080689 | 435.77 | 8345 | 1155 | 2026-05-18 15:58:18 |
| Trident Ltd. | TRIDENT | 24.51 | 24.52 | 23.85 | 24.7 | 24.32 | -0.38 | -1.54 | 4671734 | 11.36 | 52.9 | 21.98 | 2026-05-18 15:59:04 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 370 | 373.5 | 362.85 | 374.15 | 368.8 | -5.35 | -1.43 | 260666 | 9.61 | 536 | 217.6 | 2026-05-18 15:44:48 |
| Triveni Turbine Ltd. | TRITURBINE | 606 | 612.4 | 590 | 606.95 | 596.65 | -10.30 | -1.70 | 1269442 | 75.74 | 885 | 188.1 | 2026-05-18 15:59:28 |
| TSF Investments Ltd. | TSFINV | 389.1 | 389.1 | 378 | 391.7 | 387.3 | -4.40 | -1.12 | 66679 | 2.58 | 701.5 | 74 | 2026-05-18 15:43:39 |
| TTK Prestige Ltd. | TTKPRESTIG | 523.5 | 523.5 | 507 | 526.05 | 515.3 | -10.75 | -2.04 | 68272 | 3.52 | 1049.9 | 423 | 2026-05-18 15:52:19 |
| Tube Investments of India Ltd. | TIINDIA | 2850.3 | 2859.8 | 2751 | 2850.3 | 2815 | -35.30 | -1.24 | 327362 | 92.15 | 4810.8 | 2034.05 | 2026-05-18 15:49:21 |
| TVS Holdings Ltd. | TVSHLTD | 13841 | 13841 | 13312 | 13844 | 13480 | -364.00 | -2.63 | 7051 | 9.50 | 16297 | 3701.2 | 2026-05-18 15:43:47 |
| TVS Motor Company Ltd. | TVSMOTOR | 3430 | 3435.9 | 3275 | 3466.8 | 3291 | -175.80 | -5.07 | 2579482 | 848.91 | 3970 | 925 | 2026-05-18 15:58:34 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 112 | 112 | 109 | 113.32 | 110.33 | -2.99 | -2.64 | 146081 | 1.61 | 2026-05-18 15:42:23 | ||
| UCO Bank | UCOBANK | 25.1 | 25.15 | 24.46 | 25.19 | 24.68 | -0.51 | -2.02 | 4531905 | 11.18 | 70.65 | 11.3 | 2026-05-18 15:48:48 |
| Uflex Ltd. | UFLEX | 398 | 399.2 | 385 | 400.85 | 394.75 | -6.10 | -1.52 | 34025 | 1.34 | 859.8 | 325.1 | 2026-05-18 15:57:03 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 55.46 | 55.46 | 53.83 | 55.83 | 54.15 | -1.68 | -3.01 | 14053928 | 76.10 | 68 | 19.4 | 2026-05-18 15:49:45 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11447 | 11599 | 11253 | 11487 | 11561 | 74.00 | 0.64 | 233666 | 270.14 | 13110 | 6005 | 2026-05-18 15:42:48 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 941 | 941 | 908.7 | 941.2 | 929 | -12.20 | -1.30 | 37261 | 3.46 | 2026-05-18 15:47:41 | ||
| Union Bank Of India | UNIONBANK | 160.2 | 160.5 | 157.02 | 161.94 | 158.89 | -3.05 | -1.88 | 10330518 | 164.14 | 205.49 | 38.3 | 2026-05-18 15:49:35 |
| Uniparts India Ltd. | UNIPARTS | 535 | 543 | 520.05 | 537.15 | 532.7 | -4.45 | -0.83 | 122993 | 6.55 | 722.65 | 296.65 | 2026-05-18 15:46:06 |
| United Breweries Ltd. | UBL | 1367.5 | 1367.5 | 1337.8 | 1367.8 | 1354.5 | -13.30 | -0.97 | 215653 | 29.21 | 2299.7 | 1337.8 | 2026-05-18 15:44:38 |
| United Spirits Ltd. | UNITDSPR | 1320.3 | 1320.3 | 1271.3 | 1320.7 | 1315.7 | -5.00 | -0.38 | 837730 | 110.22 | 1700 | 730.55 | 2026-05-18 15:49:02 |
| UNO Minda Ltd. | UNOMINDA | 1122.6 | 1161.5 | 1060.1 | 1121.8 | 1067.8 | -54.00 | -4.81 | 2592706 | 276.85 | 1382 | 435 | 2026-05-18 15:48:36 |
| UPL Ltd. | UPL | 627.5 | 640 | 618.3 | 632.25 | 637.85 | 5.60 | 0.89 | 1850656 | 118.04 | 812.2 | 451.85 | 2026-05-18 15:48:50 |
| Usha Martin Ltd. | USHAMART | 469.8 | 471.4 | 455.4 | 472.95 | 469.25 | -3.70 | -0.78 | 436313 | 20.47 | 497.1 | 115.2 | 2026-05-18 15:59:48 |
| UTI Asset Management Company Ltd. | UTIAMC | 960 | 960.25 | 936.4 | 965.05 | 947.1 | -17.95 | -1.86 | 81676 | 7.74 | 1494.8 | 608 | 2026-05-18 15:50:46 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.44 | 13.44 | 12.72 | 13.49 | 13.3 | -0.19 | -1.41 | 7895304 | 10.50 | 68.3 | 10.12 | 2026-05-18 15:45:00 |
| V-Guard Industries Ltd. | VGUARD | 320.95 | 326.35 | 312.1 | 320.55 | 317.45 | -3.10 | -0.97 | 404607 | 12.84 | 577.45 | 224.95 | 2026-05-18 15:49:46 |
| V-Mart Retail Ltd. | VMART | 636 | 645.95 | 617.15 | 641.2 | 639.25 | -1.95 | -0.30 | 163342 | 10.44 | 4520 | 457.9 | 2026-05-18 15:58:47 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4700 | 4713.5 | 4315.5 | 4773.5 | 4625.5 | -148.00 | -3.10 | 45767 | 21.17 | 6350 | 2027.95 | 2026-05-18 15:59:47 |
| VA Tech Wabag Ltd. | WABAG | 1370 | 1384.5 | 1326.3 | 1386.1 | 1376 | -10.10 | -0.73 | 266318 | 36.65 | 1944 | 241.85 | 2026-05-18 15:55:34 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 212 | 215 | 204.15 | 213.49 | 210.51 | -2.98 | -1.40 | 178872 | 3.77 | 542.4 | 174.13 | 2026-05-18 15:48:08 |
| Valor Estate Ltd. | DBREALTY | 115.99 | 117.34 | 110 | 117.72 | 114.34 | -3.38 | -2.87 | 2383451 | 27.25 | 284.8 | 52.1 | 2026-05-18 15:49:01 |
| Vardhman Textiles Ltd. | VTL | 604 | 607 | 587.05 | 606.95 | 595.75 | -11.20 | -1.85 | 163339 | 9.73 | 647 | 270 | 2026-05-18 15:58:20 |
| Varroc Engineering Ltd. | VARROC | 552 | 555.6 | 541 | 557.85 | 549.65 | -8.20 | -1.47 | 70937 | 3.90 | 716.9 | 239.45 | 2026-05-18 15:42:40 |
| Varun Beverages Ltd. | VBL | 503.8 | 514.7 | 494.3 | 503.8 | 511.5 | 7.70 | 1.53 | 4593867 | 234.98 | 1702.8 | 381 | 2026-05-18 15:49:32 |
| Vedant Fashions Ltd. | MANYAVAR | 435 | 435.3 | 421 | 439.8 | 431.4 | -8.40 | -1.91 | 80564 | 3.48 | 1512 | 329.2 | 2026-05-18 15:58:56 |
| Vedanta Ltd. | VEDL | 323.9 | 329.35 | 320.65 | 331.05 | 327 | -4.05 | -1.22 | 21115770 | 690.49 | 795 | 208.1 | 2026-05-18 15:59:55 |
| Veedol Corporation Ltd. | VEEDOL | 1420 | 1426 | 1396 | 1432.9 | 1411.3 | -21.60 | -1.51 | 7494 | 1.06 | 2800 | 805.15 | 2026-05-18 15:46:20 |
| Venky'S (India) Ltd. | VENKEYS | 1617.7 | 1617.7 | 1500 | 1617.7 | 1504 | -113.70 | -7.03 | 128021 | 19.25 | 2559.95 | 1165 | 2026-05-18 15:59:41 |
| Ventive Hospitality Ltd. | VENTIVE | 646 | 648.85 | 628.2 | 653.2 | 632.95 | -20.25 | -3.10 | 24003 | 1.52 | 2026-05-18 15:59:01 | ||
| Vesuvius India Ltd. | VESUVIUS | 471.5 | 475.95 | 465 | 477.85 | 467.9 | -9.95 | -2.08 | 61358 | 2.87 | 6188 | 430.3 | 2026-05-18 15:57:02 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1325 | 1374 | 1293.8 | 1329.2 | 1302.8 | -26.40 | -1.99 | 599881 | 78.15 | 1379.3 | 342.85 | 2026-05-18 15:55:17 |
| VIP Industries Ltd. | VIPIND | 288 | 297.8 | 278.25 | 302.55 | 292.45 | -10.10 | -3.34 | 1563344 | 45.72 | 765 | 248.35 | 2026-05-18 15:59:24 |
| Vishal Mega Mart Ltd. | VMM | 118.9 | 122.4 | 117.72 | 118.99 | 121.63 | 2.64 | 2.22 | 17147994 | 208.57 | 2026-05-18 15:59:51 | ||
| Viyash Scientific Ltd. | VIYASH | 224.1 | 228 | 217.05 | 224.54 | 225.48 | 0.94 | 0.42 | 844819 | 19.05 | 257.85 | 61.8 | 2026-05-18 15:44:24 |
| Vodafone Idea Ltd. | IDEA | 12.74 | 13.05 | 12.45 | 12.95 | 12.86 | -0.09 | -0.69 | 1324373558 | 1703.14 | 19.18 | 5.7 | 2026-05-18 15:49:57 |
| Voltamp Transformers Ltd. | VOLTAMP | 9500 | 9500 | 9150 | 9501 | 9226 | -275.00 | -2.89 | 64238 | 59.27 | 14800 | 2381 | 2026-05-18 15:47:15 |
| Voltas Ltd. | VOLTAS | 1205.7 | 1255.4 | 1198.6 | 1230.7 | 1252.8 | 22.10 | 1.80 | 1502867 | 188.28 | 1944.9 | 737.2 | 2026-05-18 15:59:12 |
| VRL Logistics Ltd. | VRLLOG | 248 | 248 | 236.4 | 248.05 | 243.7 | -4.35 | -1.75 | 399881 | 9.75 | 772.5 | 225 | 2026-05-18 15:49:06 |
| Waaree Energies Ltd. | WAAREEENER | 3020 | 3037.9 | 2961.3 | 3022 | 2997.5 | -24.50 | -0.81 | 684926 | 205.31 | 2026-05-18 15:59:29 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 940 | 940.1 | 907.1 | 942.4 | 933.8 | -8.60 | -0.91 | 263592 | 24.61 | 2026-05-18 15:59:20 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 100.65 | 102.45 | 98.7 | 103.44 | 100.55 | -2.89 | -2.79 | 3403264 | 34.22 | 1865 | 50.4 | 2026-05-18 15:49:31 |
| Welspun Corp Ltd. | WELCORP | 1309 | 1318 | 1277.1 | 1309 | 1297.9 | -11.10 | -0.85 | 705707 | 91.59 | 1377.4 | 177.65 | 2026-05-18 15:49:15 |
| Welspun Enterprises Ltd. | WELENT | 501 | 501.45 | 479.55 | 510.75 | 489 | -21.75 | -4.26 | 181774 | 8.89 | 654.85 | 107.25 | 2026-05-18 15:49:15 |
| Welspun Living Ltd. | WELSPUNLIV | 141 | 141 | 135 | 141.02 | 138.67 | -2.35 | -1.67 | 2939722 | 40.77 | 212.95 | 62 | 2026-05-18 15:49:24 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 461 | 468.9 | 451 | 467.1 | 466.4 | -0.70 | -0.15 | 69733 | 3.25 | 815 | 375 | 2026-05-18 15:58:51 |
| Westlife Foodworld Ltd | WESTLIFE | 466 | 472.5 | 455 | 473.2 | 466.9 | -6.30 | -1.33 | 40051 | 1.87 | 1024.95 | 398.4 | 2026-05-18 15:45:38 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 830.05 | 859.9 | 830.05 | 855.25 | 854.95 | -0.30 | -0.04 | 176516 | 15.09 | 2449.7 | 756.85 | 2026-05-18 15:47:51 |
| Wipro Ltd. | WIPRO | 190.99 | 192.75 | 189.2 | 190 | 192.17 | 2.17 | 1.14 | 16327369 | 313.76 | 596 | 186.5 | 2026-05-18 15:59:58 |
| Wockhardt Ltd. | WOCKPHARMA | 1540 | 1589 | 1522.6 | 1545.9 | 1571.5 | 25.60 | 1.66 | 1529448 | 240.35 | 1868.8 | 145.15 | 2026-05-18 15:58:14 |
| Wonderla Holidays Ltd. | WONDERLA | 471.5 | 483.45 | 464.1 | 472.5 | 479.7 | 7.20 | 1.52 | 86517 | 4.15 | 1105.9 | 274 | 2026-05-18 15:58:34 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 812.95 | 827.8 | 800.1 | 815.6 | 808.5 | -7.10 | -0.87 | 325768 | 26.34 | 887.85 | 306.1 | 2026-05-18 15:48:07 |
| Yes Bank Ltd. | YESBANK | 21.95 | 21.95 | 21.32 | 22.07 | 21.81 | -0.26 | -1.18 | 98232322 | 214.24 | 32.85 | 14.4 | 2026-05-18 15:49:56 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 87.68 | 87.68 | 82.43 | 88.34 | 84.57 | -3.77 | -4.27 | 18114915 | 153.20 | 292 | 68 | 2026-05-18 15:59:10 |
| Zen Technologies Ltd. | ZENTEC | 1530.1 | 1580 | 1477 | 1554.9 | 1557 | 2.10 | 0.14 | 673065 | 104.80 | 2627 | 175.15 | 2026-05-18 15:55:12 |
| Zensar Technologies Ltd. | ZENSARTECH | 484 | 490.55 | 470.1 | 488.4 | 486.25 | -2.15 | -0.44 | 490405 | 23.85 | 984.95 | 201.5 | 2026-05-18 15:59:52 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14525 | 14707 | 14281 | 14516 | 14358 | -158.00 | -1.09 | 12326 | 17.70 | 18250 | 8638.55 | 2026-05-18 15:43:30 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1010 | 1010 | 987.85 | 1011.7 | 991.1 | -20.60 | -2.04 | 1296063 | 128.45 | 1324.3 | 350.25 | 2026-05-18 15:59:45 |
| Zydus Wellness Ltd. | ZYDUSWELL | 502.3 | 504.1 | 484.95 | 502.15 | 495.65 | -6.50 | -1.29 | 870455 | 43.14 | 2623 | 367.55 | 2026-05-18 15:49:24 |