Select Exchange & Index:
NIFTYTOTALMCAP
12911.75
updated on: 26-May-2026 [13:29]
Advances - 454 |
Declines - 357 |
Unchanged - 2
Overview
| Open | 12908.95 | Prev. Close | 12909.10 |
|---|---|---|---|
| Day High | 12961.95 | 52 Week High | 13548.00 |
| Day Low | 12887.85 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 394.45 | 402.05 | 7.60 | 1.93 |
| Aarti Industries Ltd. | 482.6 | 491.25 | 8.65 | 1.79 |
| Aavas Financiers Ltd. | 1375 | 1390.5 | 15.50 | 1.13 |
| ABB India Ltd. | 6755 | 6785.5 | 30.50 | 0.45 |
| ACC Ltd. | 1382.3 | 1409.3 | 27.00 | 1.95 |
| Acme Solar Holdings Ltd. | 300.6 | 304 | 3.40 | 1.13 |
| Action Construction Equipment Ltd. | 885.45 | 912 | 26.55 | 3.00 |
| Acutaas Chemicals Ltd. | 2923.8 | 3029 | 105.20 | 3.60 |
| Adani Energy Solutions Ltd. | 1404.3 | 1404.8 | 0.50 | 0.04 |
| Adani Enterprises Ltd. | 2849.7 | 2941 | 91.30 | 3.20 |
| Adani Green Energy Ltd. | 1411.1 | 1439.9 | 28.80 | 2.04 |
| Adani Ports and Special Economic Zone Ltd. | 1802.9 | 1805.5 | 2.60 | 0.14 |
| Adani Power Ltd. | 233.38 | 243.83 | 10.45 | 4.48 |
| Adani Total Gas Ltd. | 659.15 | 709.75 | 50.60 | 7.68 |
| Aditya Birla Capital Ltd. | 363.65 | 364.3 | 0.65 | 0.18 |
| Aditya Birla Real Estate Ltd. | 1285.8 | 1287.3 | 1.50 | 0.12 |
| Advanced Enzyme Technologies Ltd. | 376.85 | 377 | 0.15 | 0.04 |
| Aegis Vopak Terminals Ltd. | 207.88 | 209 | 1.12 | 0.54 |
| Aether Industries Ltd. | 1074.5 | 1103.1 | 28.60 | 2.66 |
| Afcons Infrastructure Ltd. | 303.05 | 318.65 | 15.60 | 5.15 |
| Affle 3i Ltd. | 1468.2 | 1510.1 | 41.90 | 2.85 |
| AGI Greenpac Ltd. | 596.25 | 597.35 | 1.10 | 0.18 |
| Ahluwalia Contracts (India) Ltd. | 807.3 | 809.8 | 2.50 | 0.31 |
| AIA Engineering Ltd. | 3972.8 | 3991.2 | 18.40 | 0.46 |
| Ajanta Pharma Ltd. | 3081.5 | 3100.8 | 19.30 | 0.63 |
| Akums Drugs & Pharmaceuticals Ltd. | 521 | 535.75 | 14.75 | 2.83 |
| Alivus Life Sciences Ltd. | 1049.7 | 1093 | 43.30 | 4.12 |
| Allcargo Logistics Ltd. | 8.87 | 9.17 | 0.30 | 3.38 |
| Alok Industries Ltd. | 12.61 | 12.7 | 0.09 | 0.71 |
| Amara Raja Energy & Mobility Ltd. | 883.4 | 887.6 | 4.20 | 0.48 |
| Ambuja Cements Ltd. | 441.95 | 447.65 | 5.70 | 1.29 |
| Anant Raj Ltd. | 507.5 | 509.2 | 1.70 | 0.33 |
| Anupam Rasayan India Ltd. | 1371.1 | 1381.7 | 10.60 | 0.77 |
| Apar Industries Ltd. | 12480 | 12721 | 241.00 | 1.93 |
| Apeejay Surrendra Park Hotels Ltd. | 122.33 | 124.4 | 2.07 | 1.69 |
| Apollo Tyres Ltd. | 388.35 | 393.55 | 5.20 | 1.34 |
| Arvind Fashions Ltd. | 465.6 | 474.8 | 9.20 | 1.98 |
| Arvind Ltd. | 482.25 | 492.85 | 10.60 | 2.20 |
| Asahi India Glass Ltd. | 853.05 | 890 | 36.95 | 4.33 |
| Ashoka Buildcon Ltd. | 123.27 | 124.48 | 1.21 | 0.98 |
| Aster DM Healthcare Ltd. | 746.9 | 760.2 | 13.30 | 1.78 |
| Astra Microwave Products Ltd. | 1235.6 | 1346.6 | 111.00 | 8.98 |
| Astral Ltd. | 1552.3 | 1581.1 | 28.80 | 1.86 |
| Astrazeneca Pharma India Ltd. | 8800 | 9105.5 | 305.50 | 3.47 |
| Atlanta Electricals Ltd. | 1703.8 | 1788.9 | 85.10 | 4.99 |
| Atul Ltd. | 7039.5 | 7063 | 23.50 | 0.33 |
| AU Small Finance Bank Ltd. | 999.3 | 1013.5 | 14.20 | 1.42 |
| Avalon Technologies Ltd. | 1511.2 | 1513.6 | 2.40 | 0.16 |
| Avanti Feeds Ltd. | 1346.7 | 1348.1 | 1.40 | 0.10 |
| AWL Agri Business Ltd. | 193.06 | 195.14 | 2.08 | 1.08 |
| Azad Engineering Ltd. | 2040.7 | 2122.5 | 81.80 | 4.01 |
| Bajaj Auto Ltd. | 10491 | 10584.5 | 93.50 | 0.89 |
| Bajaj Finserv Ltd. | 1807.4 | 1808.9 | 1.50 | 0.08 |
| Bajaj Holdings & Investment Ltd. | 10642 | 10753 | 111.00 | 1.04 |
| Bajaj Housing Finance Ltd. | 83.3 | 85.25 | 1.95 | 2.34 |
| Balu Forge Industries Ltd. | 466.7 | 492.4 | 25.70 | 5.51 |
| Bandhan Bank Ltd. | 196.97 | 200.22 | 3.25 | 1.65 |
| Bata India Ltd. | 696.2 | 701.8 | 5.60 | 0.80 |
| Bayer CropScience Ltd. | 4368.8 | 4426.6 | 57.80 | 1.32 |
| BEML Ltd. | 1823.8 | 1850.3 | 26.50 | 1.45 |
| Berger Paints India Ltd. | 504.85 | 515.65 | 10.80 | 2.14 |
| Bhansali Engineering Polymers Ltd. | 95.39 | 97.17 | 1.78 | 1.87 |
| Bharat Bijlee Ltd. | 2747.2 | 2810.8 | 63.60 | 2.32 |
| Bharat Dynamics Ltd. | 1326.1 | 1332.8 | 6.70 | 0.51 |
| Biocon Ltd. | 430.05 | 437.65 | 7.60 | 1.77 |
| Birla Corporation Ltd. | 1007.05 | 1011.35 | 4.30 | 0.43 |
| BlackBuck Ltd. | 515 | 531.75 | 16.75 | 3.25 |
| Blue Dart Express Ltd. | 4886 | 4888 | 2.00 | 0.04 |
| Blue Jet Healthcare Ltd. | 481.4 | 505.5 | 24.10 | 5.01 |
| Bosch Home Comfort India Ltd. | 1370.8 | 1395.1 | 24.30 | 1.77 |
| Brainbees Solutions Ltd. | 232.89 | 235.34 | 2.45 | 1.05 |
| Brigade Enterprises Ltd. | 669.55 | 675.05 | 5.50 | 0.82 |
| BSE Ltd. | 4291.2 | 4346.1 | 54.90 | 1.28 |
| Camlin Fine Sciences Ltd. | 122.73 | 123.27 | 0.54 | 0.44 |
| Campus Activewear Ltd. | 236.05 | 251.5 | 15.45 | 6.55 |
| Can Fin Homes Ltd. | 838.4 | 841.45 | 3.05 | 0.36 |
| Capri Global Capital Ltd. | 189.3 | 190.53 | 1.23 | 0.65 |
| Castrol India Ltd. | 182.75 | 184.01 | 1.26 | 0.69 |
| CCL Products (India) Ltd. | 1059 | 1067.1 | 8.10 | 0.76 |
| Cello World Ltd. | 380.5 | 398.35 | 17.85 | 4.69 |
| Central Depository Services (India) Ltd. | 1217.4 | 1223.9 | 6.50 | 0.53 |
| Cera Sanitaryware Ltd. | 5729 | 5774.5 | 45.50 | 0.79 |
| CG Power and Industrial Solutions Ltd. | 867.9 | 882 | 14.10 | 1.62 |
| Chambal Fertilisers and Chemicals Ltd. | 463.45 | 478.7 | 15.25 | 3.29 |
| Cholamandalam Financial Holdings Ltd. | 1624.7 | 1660.8 | 36.10 | 2.22 |
| City Union Bank Ltd. | 249.9 | 254.65 | 4.75 | 1.90 |
| Clean Science And Technology Ltd. | 745.45 | 749 | 3.55 | 0.48 |
| Coal India Ltd. | 458 | 466.7 | 8.70 | 1.90 |
| Coforge Ltd. | 1398 | 1418.1 | 20.10 | 1.44 |
| Cohance Lifesciences Ltd. | 434.85 | 435.55 | 0.70 | 0.16 |
| Concord Biotech Ltd. | 1131.9 | 1142 | 10.10 | 0.89 |
| Confidence Petroleum India Ltd. | 61.22 | 63.29 | 2.07 | 3.38 |
| Coromandel International Ltd. | 1841.5 | 1851.6 | 10.10 | 0.55 |
| Craftsman Automation Ltd. | 8692.5 | 8742 | 49.50 | 0.57 |
| CreditAccess Grameen Ltd. | 1303.8 | 1314.1 | 10.30 | 0.79 |
| Cummins India Ltd. | 5382 | 5437.5 | 55.50 | 1.03 |
| Cyient Ltd. | 918.05 | 922.7 | 4.65 | 0.51 |
| D.B. Corp Ltd. | 206.87 | 207.2 | 0.33 | 0.16 |
| Dalmia Bharat Sugar And Industries Ltd. | 339.65 | 340.1 | 0.45 | 0.13 |
| Data Patterns (India) Ltd. | 4096 | 4122 | 26.00 | 0.63 |
| DCM Shriram Ltd. | 1090.3 | 1104 | 13.70 | 1.26 |
| DCX Systems Ltd. | 210.92 | 213.88 | 2.96 | 1.40 |
| Delhivery Ltd. | 455.45 | 458.75 | 3.30 | 0.72 |
| Delta Corp Ltd. | 73.26 | 74.4 | 1.14 | 1.56 |
| Den Networks Ltd. | 27.53 | 27.76 | 0.23 | 0.84 |
| Devyani International Ltd. | 116.04 | 116.63 | 0.59 | 0.51 |
| Dhanuka Agritech Ltd. | 1172.4 | 1176 | 3.60 | 0.31 |
| Dishman Carbogen Amcis Ltd. | 199.83 | 202.51 | 2.68 | 1.34 |
| Dodla Dairy Ltd | 1091.6 | 1101.6 | 10.00 | 0.92 |
| Dr. Lal Pathlabs Ltd. | 1614.9 | 1620.6 | 5.70 | 0.35 |
| Dr. Reddy's Laboratories Ltd. | 1331.4 | 1334.2 | 2.80 | 0.21 |
| Dreamfolks Services Ltd. | 77 | 78.46 | 1.46 | 1.90 |
| E.I.D. - Parry (India) Ltd. | 789.85 | 790.5 | 0.65 | 0.08 |
| Edelweiss Financial Services Ltd. | 111.96 | 113.66 | 1.70 | 1.52 |
| EIH Ltd. | 321.05 | 322.9 | 1.85 | 0.58 |
| Electrosteel Castings Ltd. | 82.37 | 82.8 | 0.43 | 0.52 |
| Emmvee Photovoltaic Power Ltd. | 290.25 | 294.6 | 4.35 | 1.50 |
| Engineers India Ltd. | 228.6 | 228.9 | 0.30 | 0.13 |
| Epigral Ltd. | 1240.9 | 1252.7 | 11.80 | 0.95 |
| Equitas Small Finance Bank Ltd. | 68.16 | 70.11 | 1.95 | 2.86 |
| Eternal Ltd. | 247.67 | 250.4 | 2.73 | 1.10 |
| Exide Industries Ltd. | 346.25 | 354.75 | 8.50 | 2.45 |
| FDC Ltd. | 369.35 | 412 | 42.65 | 11.55 |
| Fiem Industries Ltd. | 2273.6 | 2276.3 | 2.70 | 0.12 |
| Fine Organic Industries Ltd. | 4557.8 | 4610 | 52.20 | 1.15 |
| Fineotex Chemical Ltd. | 39.03 | 40.31 | 1.28 | 3.28 |
| Finolex Cables Ltd. | 1068.9 | 1070.1 | 1.20 | 0.11 |
| Finolex Industries Ltd. | 175.66 | 178.24 | 2.58 | 1.47 |
| Five-Star Business Finance Ltd. | 456.1 | 457.55 | 1.45 | 0.32 |
| Flair Writing Industries Ltd. | 299.05 | 301.65 | 2.60 | 0.87 |
| Ganesh Housing Ltd. | 706.2 | 708.7 | 2.50 | 0.35 |
| Garware Hi-Tech Films Ltd. | 5587.9 | 5730 | 142.10 | 2.54 |
| Gateway Distriparks Ltd. | 55.77 | 55.9 | 0.13 | 0.23 |
| GE Vernova T&D India Ltd. | 4774.7 | 4823 | 48.30 | 1.01 |
| General Insurance Corporation of India | 391.4 | 393.15 | 1.75 | 0.45 |
| GHCL Ltd. | 443.3 | 457.2 | 13.90 | 3.14 |
| Gillette India Ltd. | 7807.5 | 7854 | 46.50 | 0.60 |
| Glenmark Pharmaceuticals Ltd. | 2337 | 2361 | 24.00 | 1.03 |
| Globus Spirits Ltd. | 884 | 888.9 | 4.90 | 0.55 |
| Go Fashion (India) Ltd. | 329.1 | 335.3 | 6.20 | 1.88 |
| Godawari Power And Ispat Ltd. | 285.05 | 286.9 | 1.85 | 0.65 |
| Godrej Agrovet Ltd. | 572.15 | 585.3 | 13.15 | 2.30 |
| Godrej Consumer Products Ltd. | 1020.4 | 1025.3 | 4.90 | 0.48 |
| Granules India Ltd. | 758.4 | 760 | 1.60 | 0.21 |
| Graphite India Ltd. | 748.45 | 754.55 | 6.10 | 0.82 |
| Gravita India Ltd. | 1658 | 1676.5 | 18.50 | 1.12 |
| Greaves Cotton Ltd. | 171.64 | 178.25 | 6.61 | 3.85 |
| Greenpanel Industries Ltd. | 198.64 | 201.31 | 2.67 | 1.34 |
| Gujarat Energy Ltd. | 377.5 | 377.75 | 0.25 | 0.07 |
| Gujarat Mineral Development Corporation Ltd. | 655.55 | 688.5 | 32.95 | 5.03 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 515.05 | 519.7 | 4.65 | 0.90 |
| Gujarat Pipavav Port Ltd. | 155.41 | 157.41 | 2.00 | 1.29 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.19 | 169.26 | 0.07 | 0.04 |
| Gulf Oil Lubricants India Ltd. | 924.6 | 933.95 | 9.35 | 1.01 |
| Happiest Minds Technologies Ltd. | 373.3 | 377.4 | 4.10 | 1.10 |
| Happy Forgings Ltd. | 1376.3 | 1379.3 | 3.00 | 0.22 |
| Hathway Cable & Datacom Ltd. | 10.47 | 10.52 | 0.05 | 0.48 |
| HBL Engineering Ltd. | 758.7 | 798 | 39.30 | 5.18 |
| HCL Technologies Ltd. | 1165.7 | 1170.1 | 4.40 | 0.38 |
| HDFC Life Insurance Company Ltd. | 620 | 622.85 | 2.85 | 0.46 |
| Healthcare Global Enterprises Ltd. | 655.95 | 656 | 0.05 | 0.01 |
| HEG Ltd. | 584.55 | 586.15 | 1.60 | 0.27 |
| Heritage Foods Ltd. | 332.1 | 334 | 1.90 | 0.57 |
| Hexaware Technologies Ltd. | 506.15 | 506.95 | 0.80 | 0.16 |
| HFCL Ltd. | 162.84 | 165.01 | 2.17 | 1.33 |
| Hikal Ltd. | 214.06 | 215.9 | 1.84 | 0.86 |
| Himadri Speciality Chemical Ltd. | 593.25 | 614.9 | 21.65 | 3.65 |
| Hindalco Industries Ltd. | 1099.6 | 1104.2 | 4.60 | 0.42 |
| Hindustan Copper Ltd. | 545.55 | 552.95 | 7.40 | 1.36 |
| Hindustan Oil Exploration Company Ltd. | 163.87 | 164.22 | 0.35 | 0.21 |
| Hindustan Unilever Ltd. | 2196.5 | 2210.1 | 13.60 | 0.62 |
| Hindustan Zinc Ltd. | 634.5 | 642.25 | 7.75 | 1.22 |
| HLE Glascoat Ltd. | 330.8 | 334.75 | 3.95 | 1.19 |
| Honeywell Automation India Ltd. | 34405 | 35495 | 1090.00 | 3.17 |
| ICICI Lombard General Insurance Company Ltd. | 1854.3 | 1868.2 | 13.90 | 0.75 |
| IDBI Bank Ltd. | 73.04 | 73.15 | 0.11 | 0.15 |
| Ideaforge Technology Ltd. | 814.7 | 855.4 | 40.70 | 5.00 |
| IDFC First Bank Ltd. | 69.46 | 70.13 | 0.67 | 0.96 |
| IFB Industries Ltd. | 1052.2 | 1170.9 | 118.70 | 11.28 |
| IFCI Ltd. | 61.75 | 64.25 | 2.50 | 4.05 |
| IIFL Finance Ltd. | 481.9 | 485 | 3.10 | 0.64 |
| IKIO Technologies Ltd. | 154.42 | 155.56 | 1.14 | 0.74 |
| Indegene Ltd. | 516.6 | 519.2 | 2.60 | 0.50 |
| Indiamart Intermesh Ltd. | 2029.3 | 2034.1 | 4.80 | 0.24 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.85 | 538.75 | 0.90 | 0.17 |
| Indigo Paints Ltd. | 995.95 | 1001.55 | 5.60 | 0.56 |
| Indo Count Industries Ltd. | 310.2 | 312 | 1.80 | 0.58 |
| Indraprastha Gas Ltd. | 160.48 | 167.25 | 6.77 | 4.22 |
| Info Edge (India) Ltd. | 938.5 | 985.1 | 46.60 | 4.97 |
| Infosys Ltd. | 1168.5 | 1174.5 | 6.00 | 0.51 |
| Ingersoll-Rand (India) Ltd. | 4331.4 | 4376 | 44.60 | 1.03 |
| Inox Green Energy Services Ltd. | 177.81 | 177.94 | 0.13 | 0.07 |
| Inox India Ltd. | 1440 | 1490 | 50.00 | 3.47 |
| Intellect Design Arena Ltd. | 713.3 | 716 | 2.70 | 0.38 |
| International Gemological Institute Ltd. | 373.9 | 383.2 | 9.30 | 2.49 |
| Inventurus Knowledge Solutions Ltd. | 1647.4 | 1659.7 | 12.30 | 0.75 |
| IOL Chemicals And Pharmaceuticals Ltd. | 124 | 135.58 | 11.58 | 9.34 |
| Ion Exchange (India) Ltd. | 408.3 | 411.1 | 2.80 | 0.69 |
| Ipca Laboratories Ltd. | 1571 | 1576 | 5.00 | 0.32 |
| IRB Infrastructure Developers Ltd. | 21.62 | 21.75 | 0.13 | 0.60 |
| ITI Ltd. | 290.75 | 302.45 | 11.70 | 4.02 |
| J Kumar Infraprojects Ltd. | 508.4 | 509.25 | 0.85 | 0.17 |
| Jai Balaji Industries Ltd. | 72.89 | 73.46 | 0.57 | 0.78 |
| Jai Corp Ltd. | 116.76 | 117.12 | 0.36 | 0.31 |
| Jaiprakash Power Ventures Ltd. | 18.88 | 19.29 | 0.41 | 2.17 |
| Jamna Auto Industries Ltd. | 117.64 | 123.55 | 5.91 | 5.02 |
| Jana Small Finance Bank Ltd. | 478.55 | 486.95 | 8.40 | 1.76 |
| JBM Auto Ltd. | 637.9 | 638 | 0.10 | 0.02 |
| Jindal Saw Ltd. | 225.94 | 231.32 | 5.38 | 2.38 |
| Jindal Stainless Ltd. | 731.9 | 733.45 | 1.55 | 0.21 |
| Jindal Steel Ltd. | 1212.3 | 1214.1 | 1.80 | 0.15 |
| Jindal Worldwide Ltd. | 26.69 | 30.76 | 4.07 | 15.25 |
| JK Lakshmi Cement Ltd. | 614.6 | 614.95 | 0.35 | 0.06 |
| JK Tyre & Industries Ltd. | 386.45 | 392.25 | 5.80 | 1.50 |
| JM Financial Ltd. | 132.35 | 133.32 | 0.97 | 0.73 |
| JSW Energy Ltd. | 557.05 | 574.5 | 17.45 | 3.13 |
| JSW Holdings Ltd. | 12524 | 12580 | 56.00 | 0.45 |
| JSW Infrastructure Ltd. | 277.65 | 279.7 | 2.05 | 0.74 |
| JSW Steel Ltd. | 1289.4 | 1297.1 | 7.70 | 0.60 |
| JTL Industries Ltd | 69.47 | 69.77 | 0.30 | 0.43 |
| Juniper Hotels Ltd. | 197.2 | 197.92 | 0.72 | 0.37 |
| Just Dial Ltd. | 523.8 | 533.8 | 10.00 | 1.91 |
| Jyothy Labs Ltd. | 203.15 | 205 | 1.85 | 0.91 |
| Kajaria Ceramics Ltd. | 1070 | 1078.1 | 8.10 | 0.76 |
| Kalpataru Projects International Ltd. | 1273 | 1298.8 | 25.80 | 2.03 |
| Kalyani Steels Ltd. | 829.6 | 861.05 | 31.45 | 3.79 |
| Karur Vysya Bank Ltd. | 292 | 293 | 1.00 | 0.34 |
| KEI Industries Ltd. | 5281.5 | 5293.9 | 12.40 | 0.23 |
| Kesoram Industries Ltd. | 13.22 | 13.23 | 0.01 | 0.08 |
| Kirloskar Oil Engines Ltd. | 1702.8 | 1760.5 | 57.70 | 3.39 |
| Kirloskar Pneumatic Company Ltd. | 1659.8 | 1691.7 | 31.90 | 1.92 |
| Kolte-Patil Developers Ltd. | 381.95 | 388.2 | 6.25 | 1.64 |
| KPI Green Energy Ltd. | 436.35 | 436.8 | 0.45 | 0.10 |
| KPIT Technologies Ltd. | 756.6 | 766.85 | 10.25 | 1.35 |
| KRBL Ltd. | 357.9 | 363.55 | 5.65 | 1.58 |
| Krishna Institute of Medical Sciences Ltd | 756.8 | 771.2 | 14.40 | 1.90 |
| Krsnaa Diagnostics Ltd. | 553.85 | 562.7 | 8.85 | 1.60 |
| L&T Finance Ltd. | 279.35 | 280.85 | 1.50 | 0.54 |
| La Opala RG Ltd. | 174.64 | 176.11 | 1.47 | 0.84 |
| Larsen & Toubro Ltd. | 4033.4 | 4042.9 | 9.50 | 0.24 |
| Laurus Labs Ltd. | 1356.3 | 1371.2 | 14.90 | 1.10 |
| Leela Palaces Hotels & Resorts Ltd. | 414.35 | 419.5 | 5.15 | 1.24 |
| Lemon Tree Hotels Ltd. | 116.76 | 117.63 | 0.87 | 0.75 |
| LG Balakrishnan & Bros Ltd. | 1542.6 | 1545.8 | 3.20 | 0.21 |
| Life Insurance Corporation of India | 837.35 | 853.4 | 16.05 | 1.92 |
| Linde India Ltd. | 7255 | 7266.5 | 11.50 | 0.16 |
| Lloyds Engineering Works Ltd. | 74.63 | 76.9 | 2.27 | 3.04 |
| Lloyds Enterprises Ltd. | 71.32 | 72.63 | 1.31 | 1.84 |
| Lloyds Metals & Energy Ltd. | 1801.4 | 1839.6 | 38.20 | 2.12 |
| LT Foods Ltd. | 405.35 | 412.95 | 7.60 | 1.87 |
| Lux Industries Ltd. | 1364.4 | 1401.5 | 37.10 | 2.72 |
| Mahanagar Gas Ltd. | 1074.9 | 1105.1 | 30.20 | 2.81 |
| Maharashtra Scooters Ltd. | 12465 | 13185 | 720.00 | 5.78 |
| Maharashtra Seamless Ltd. | 626.05 | 630 | 3.95 | 0.63 |
| Mahindra Lifespace Developers Ltd. | 336.3 | 342.5 | 6.20 | 1.84 |
| Maithan Alloys Ltd. | 942.15 | 942.95 | 0.80 | 0.08 |
| Man InfraConstruction Ltd. | 115 | 117.71 | 2.71 | 2.36 |
| Manappuram Finance Ltd. | 325.65 | 328.55 | 2.90 | 0.89 |
| Manorama Industries Ltd. | 1407.6 | 1460.4 | 52.80 | 3.75 |
| Marico Ltd. | 823.35 | 828.95 | 5.60 | 0.68 |
| Marksans Pharma Ltd. | 220.26 | 247.14 | 26.88 | 12.20 |
| Maruti Suzuki India Ltd. | 13170 | 13260 | 90.00 | 0.68 |
| MAS Financial Services Ltd. | 305.25 | 306.25 | 1.00 | 0.33 |
| Max Estates Ltd. | 437.95 | 452.7 | 14.75 | 3.37 |
| Max Financial Services Ltd. | 1726.8 | 1731.2 | 4.40 | 0.25 |
| Medplus Health Services Ltd. | 896.95 | 902.6 | 5.65 | 0.63 |
| Metropolis Healthcare Ltd. | 524.5 | 542 | 17.50 | 3.34 |
| Minda Corporation Ltd. | 585.35 | 597 | 11.65 | 1.99 |
| Mishra Dhatu Nigam Ltd. | 416.6 | 417.6 | 1.00 | 0.24 |
| MMTC Ltd. | 64.86 | 65.19 | 0.33 | 0.51 |
| Motherson Sumi Wiring India Ltd. | 39.32 | 39.5 | 0.18 | 0.46 |
| Mphasis Ltd. | 2244 | 2259.2 | 15.20 | 0.68 |
| Mrs. Bectors Food Specialities Ltd. | 178.87 | 183.73 | 4.86 | 2.72 |
| MSTC Ltd. | 430.05 | 436.95 | 6.90 | 1.60 |
| Muthoot Microfin Ltd. | 178.56 | 178.6 | 0.04 | 0.02 |
| Natco Pharma Ltd. | 1173 | 1176 | 3.00 | 0.26 |
| National Aluminium Company Ltd. | 403 | 411.15 | 8.15 | 2.02 |
| National Fertilizers Ltd. | 77.54 | 78.61 | 1.07 | 1.38 |
| Navneet Education Ltd. | 142.62 | 142.81 | 0.19 | 0.13 |
| Nestle India Ltd. | 1413.6 | 1423.2 | 9.60 | 0.68 |
| Netweb Technologies India Ltd. | 3843.1 | 3902.2 | 59.10 | 1.54 |
| Neuland Laboratories Ltd. | 16758 | 17136 | 378.00 | 2.26 |
| Niva Bupa Health Insurance Company Ltd. | 83.96 | 84.16 | 0.20 | 0.24 |
| NLC India Ltd. | 341.85 | 343.4 | 1.55 | 0.45 |
| NMDC Steel Ltd. | 45.02 | 45.45 | 0.43 | 0.96 |
| Nocil Ltd. | 165.74 | 170.73 | 4.99 | 3.01 |
| NTPC Green Energy Ltd. | 102.02 | 103 | 0.98 | 0.96 |
| Nuvoco Vistas Corporation Ltd. | 324.15 | 325.4 | 1.25 | 0.39 |
| Oil & Natural Gas Corporation Ltd. | 284.95 | 286.9 | 1.95 | 0.68 |
| Oil India Ltd. | 482.55 | 493.1 | 10.55 | 2.19 |
| Olectra Greentech Ltd. | 1218.7 | 1225.5 | 6.80 | 0.56 |
| One97 Communications Ltd. | 1097.4 | 1120.6 | 23.20 | 2.11 |
| Oracle Financial Services Software Ltd. | 9703 | 9836.5 | 133.50 | 1.38 |
| Orchid Pharma Ltd. | 715.35 | 725.05 | 9.70 | 1.36 |
| Orient Cement Ltd. | 138.67 | 139.95 | 1.28 | 0.92 |
| Orient Electric Ltd. | 185.04 | 185.18 | 0.14 | 0.08 |
| Oswal Pumps Ltd. | 360.6 | 360.7 | 0.10 | 0.03 |
| Paradeep Phosphates Ltd. | 128.61 | 128.82 | 0.21 | 0.16 |
| Paras Defence And Space Technologies Ltd. | 855.75 | 868.8 | 13.05 | 1.52 |
| Patel Engineering Ltd. | 26.28 | 27.87 | 1.59 | 6.05 |
| PDS Ltd. | 299.5 | 300.8 | 1.30 | 0.43 |
| Pearl Global Industries Ltd. | 1627.8 | 1629.8 | 2.00 | 0.12 |
| Persistent Systems Ltd. | 5038 | 5131.8 | 93.80 | 1.86 |
| PG Electroplast Ltd. | 471.25 | 472.95 | 1.70 | 0.36 |
| PNB Housing Finance Ltd. | 1085.6 | 1090.5 | 4.90 | 0.45 |
| PNC Infratech Ltd. | 212.86 | 215.1 | 2.24 | 1.05 |
| Polycab India Ltd. | 9398.5 | 9544.5 | 146.00 | 1.55 |
| Poonawalla Fincorp Ltd. | 398.9 | 400.55 | 1.65 | 0.41 |
| Praj Industries Ltd. | 393.65 | 396.3 | 2.65 | 0.67 |
| Premier Energies Ltd. | 985 | 1012 | 27.00 | 2.74 |
| Prism Johnson Ltd. | 117.52 | 125.6 | 8.08 | 6.88 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9659 | 9854 | 195.00 | 2.02 |
| Prudent Corporate Advisory Services Ltd. | 2680.8 | 2717.9 | 37.10 | 1.38 |
| PSP Projects Ltd. | 772.45 | 825.1 | 52.65 | 6.82 |
| Quess Corp Ltd. | 206.18 | 207 | 0.82 | 0.40 |
| Radico Khaitan Ltd. | 3539.4 | 3544.1 | 4.70 | 0.13 |
| Rainbow Children's Medicare Ltd. | 1350 | 1376.5 | 26.50 | 1.96 |
| Rajesh Exports Ltd. | 112.81 | 118.45 | 5.64 | 5.00 |
| Rallis India Ltd. | 253.15 | 257.6 | 4.45 | 1.76 |
| Ramkrishna Forgings Ltd. | 571.95 | 574.05 | 2.10 | 0.37 |
| Ramky Infrastructure Ltd. | 459.35 | 471.6 | 12.25 | 2.67 |
| Rashtriya Chemicals and Fertilizers Ltd. | 130.69 | 132.92 | 2.23 | 1.71 |
| RateGain Travel Technologies Ltd. | 725.85 | 734.5 | 8.65 | 1.19 |
| Ratnamani Metals & Tubes Ltd. | 2537.8 | 2586.7 | 48.90 | 1.93 |
| RattanIndia Enterprises Ltd. | 34.96 | 35.2 | 0.24 | 0.69 |
| RBL Bank Ltd. | 343.35 | 343.55 | 0.20 | 0.06 |
| Redington Ltd. | 224.14 | 226.22 | 2.08 | 0.93 |
| Redtape Ltd. | 133.17 | 139.05 | 5.88 | 4.42 |
| Refex Industries Ltd. | 284.15 | 304.5 | 20.35 | 7.16 |
| Relaxo Footwears Ltd. | 298.75 | 302.5 | 3.75 | 1.26 |
| Reliance Power Ltd. | 26.73 | 26.83 | 0.10 | 0.37 |
| Religare Enterprises Ltd. | 236.6 | 240.47 | 3.87 | 1.64 |
| Responsive Industries Ltd. | 174.5 | 186.9 | 12.40 | 7.11 |
| RHI Magnesita India Ltd. | 403.15 | 405 | 1.85 | 0.46 |
| Rossari Biotech Ltd. | 538.45 | 542.6 | 4.15 | 0.77 |
| Route Mobile Ltd. | 516.55 | 519.15 | 2.60 | 0.50 |
| RR Kabel Ltd. | 1989.1 | 1997.6 | 8.50 | 0.43 |
| Safari Industries (India) Ltd. | 1515.3 | 1539.6 | 24.30 | 1.60 |
| Sagility Ltd. | 41.8 | 41.84 | 0.04 | 0.10 |
| Sai Silks (Kalamandir) Ltd. | 102.66 | 105.66 | 3.00 | 2.92 |
| Samhi Hotels Ltd. | 162.51 | 170.64 | 8.13 | 5.00 |
| Sammaan Capital Ltd. | 168.56 | 169.06 | 0.50 | 0.30 |
| Sandur Manganese & Iron Ores Ltd. | 232.42 | 236.4 | 3.98 | 1.71 |
| Sanghvi Movers Ltd. | 378.6 | 384.15 | 5.55 | 1.47 |
| Sanofi Consumer Healthcare India Ltd. | 4609.6 | 4676.4 | 66.80 | 1.45 |
| Sanofi India Ltd. | 3181.9 | 3207.5 | 25.60 | 0.80 |
| Sapphire Foods India Ltd. | 184.92 | 185.31 | 0.39 | 0.21 |
| Saregama India Ltd. | 397.6 | 400.05 | 2.45 | 0.62 |
| Schaeffler India Ltd. | 4102.7 | 4190.7 | 88.00 | 2.14 |
| Schneider Electric Infrastructure Ltd. | 1364.7 | 1379.8 | 15.10 | 1.11 |
| Shakti Pumps (India) Ltd. | 511.15 | 512 | 0.85 | 0.17 |
| Sharda Motor Industries Ltd. | 844.8 | 853.2 | 8.40 | 0.99 |
| Share India Securities Ltd. | 139.98 | 141.18 | 1.20 | 0.86 |
| Sheela Foam Ltd. | 635.05 | 635.1 | 0.05 | 0.01 |
| Shipping Corporation Of India Ltd. | 302.75 | 309.1 | 6.35 | 2.10 |
| Shivalik Bimetal Controls Ltd. | 697.75 | 751.75 | 54.00 | 7.74 |
| Shyam Metalics And Energy Ltd. | 962.05 | 975.4 | 13.35 | 1.39 |
| Sindhu Trade Links Ltd. | 26.81 | 27.08 | 0.27 | 1.01 |
| SKF India (Industrial) Ltd. | 2085.1 | 2105.3 | 20.20 | 0.97 |
| SKF India Ltd. | 1679.4 | 1710 | 30.60 | 1.82 |
| Skipper Ltd. | 480.35 | 495.45 | 15.10 | 3.14 |
| Sobha Ltd. | 1395.2 | 1401.4 | 6.20 | 0.44 |
| Solar Industries India Ltd. | 18377 | 18403 | 26.00 | 0.14 |
| Sona BLW Precision Forgings Ltd. | 594.65 | 601.25 | 6.60 | 1.11 |
| Spandana Sphoorty Financial Ltd. | 261.35 | 262.49 | 1.14 | 0.44 |
| SPR Auto Technologies Ltd. | 3238.7 | 3300.6 | 61.90 | 1.91 |
| SRF Ltd. | 2711 | 2743.5 | 32.50 | 1.20 |
| Star Health and Allied Insurance Company Ltd. | 525.65 | 529.95 | 4.30 | 0.82 |
| Steel Authority Of India Ltd. | 198.32 | 203.26 | 4.94 | 2.49 |
| Steel Strips Wheels Ltd. | 210.88 | 214.77 | 3.89 | 1.84 |
| Sterlite Technologies Ltd. | 463.2 | 486.35 | 23.15 | 5.00 |
| Stylam Industries Ltd. | 2853.8 | 2862.6 | 8.80 | 0.31 |
| Styrenix Performance Materials Ltd. | 2272.4 | 2308 | 35.60 | 1.57 |
| Sula Vineyards Ltd. | 159.9 | 160.23 | 0.33 | 0.21 |
| Sumitomo Chemical India Ltd. | 478.65 | 491.75 | 13.10 | 2.74 |
| Sun Pharma Advanced Research Company Ltd. | 232.99 | 238.33 | 5.34 | 2.29 |
| Sundram Fasteners Ltd. | 857.95 | 875.65 | 17.70 | 2.06 |
| Sunflag Iron And Steel Company Ltd. | 388.45 | 398.75 | 10.30 | 2.65 |
| Suprajit Engineering Ltd. | 444.95 | 477.75 | 32.80 | 7.37 |
| Supriya Lifescience Ltd. | 766.15 | 776 | 9.85 | 1.29 |
| Surya Roshni Ltd. | 217.05 | 233.7 | 16.65 | 7.67 |
| Suzlon Energy Ltd. | 53.99 | 54.92 | 0.93 | 1.72 |
| Swiggy Ltd. | 250.05 | 252.15 | 2.10 | 0.84 |
| Syngene International Ltd. | 462.4 | 465.3 | 2.90 | 0.63 |
| Syrma SGS Technology Ltd. | 1057.25 | 1061.4 | 4.15 | 0.39 |
| Tamilnad Mercantile Bank Ltd. | 684.25 | 685.4 | 1.15 | 0.17 |
| Tanla Platforms Ltd. | 521.2 | 533.75 | 12.55 | 2.41 |
| Tarsons Products Ltd. | 214.7 | 221.49 | 6.79 | 3.16 |
| Tata Chemicals Ltd. | 765.95 | 780.55 | 14.60 | 1.91 |
| Tata Communications Ltd. | 1936 | 2027 | 91.00 | 4.70 |
| Tata Consumer Products Ltd. | 1187.2 | 1194.4 | 7.20 | 0.61 |
| Tata Elxsi Ltd. | 4327.2 | 4347.8 | 20.60 | 0.48 |
| Tata Investment Corporation Ltd. | 678.7 | 695.95 | 17.25 | 2.54 |
| Tata Motors Passenger Vehicles Ltd. | 373.25 | 381.65 | 8.40 | 2.25 |
| Tata Power Company Ltd. | 413.55 | 421.3 | 7.75 | 1.87 |
| Tata Technologies Ltd. | 677.3 | 700.5 | 23.20 | 3.43 |
| Tata Teleservices (Maharashtra) Ltd. | 42.86 | 43.03 | 0.17 | 0.40 |
| TD Power Systems Ltd. | 1301.8 | 1357.9 | 56.10 | 4.31 |
| Tech Mahindra Ltd. | 1435.5 | 1454.1 | 18.60 | 1.30 |
| Tejas Networks Ltd. | 473.95 | 498.55 | 24.60 | 5.19 |
| Thangamayil Jewellery Ltd. | 3824.2 | 3841.6 | 17.40 | 0.45 |
| The Anup Engineering Ltd. | 1977.7 | 2014.3 | 36.60 | 1.85 |
| The Federal Bank Ltd. | 289.25 | 291.7 | 2.45 | 0.85 |
| The Fertilisers And Chemicals Travancore Ltd. | 883.05 | 907 | 23.95 | 2.71 |
| The Great Eastern Shipping Company Ltd. | 1648.6 | 1648.8 | 0.20 | 0.01 |
| The India Cements Ltd. | 403.5 | 403.65 | 0.15 | 0.04 |
| The Karnataka Bank Ltd. | 264.25 | 269.2 | 4.95 | 1.87 |
| The Orissa Minerals Development Company Ltd. | 4078.6 | 4139.8 | 61.20 | 1.50 |
| Thirumalai Chemicals Ltd. | 210.95 | 211.48 | 0.53 | 0.25 |
| Tilaknagar Industries Ltd. | 440.9 | 458.8 | 17.90 | 4.06 |
| Tips Music Ltd. | 642.85 | 649.35 | 6.50 | 1.01 |
| Transformers & Rectifiers (India) Ltd. | 314 | 320.45 | 6.45 | 2.05 |
| Trident Ltd. | 24.58 | 24.62 | 0.04 | 0.16 |
| Triveni Engineering & Industries Ltd. | 377.35 | 383.65 | 6.30 | 1.67 |
| Triveni Turbine Ltd. | 692.75 | 697.6 | 4.85 | 0.70 |
| TVS Supply Chain Solutions Ltd. | 120.81 | 123.47 | 2.66 | 2.20 |
| Uflex Ltd. | 411.55 | 412.9 | 1.35 | 0.33 |
| Ujjivan Small Finance Bank Ltd. | 54.87 | 55.25 | 0.38 | 0.69 |
| Unimech Aerospace and Manufacturing Ltd. | 951.8 | 975.9 | 24.10 | 2.53 |
| Uniparts India Ltd. | 559.5 | 612 | 52.50 | 9.38 |
| United Breweries Ltd. | 1323.5 | 1343 | 19.50 | 1.47 |
| United Spirits Ltd. | 1284.1 | 1293 | 8.90 | 0.69 |
| UPL Ltd. | 652.3 | 657.35 | 5.05 | 0.77 |
| Usha Martin Ltd. | 473.9 | 482.3 | 8.40 | 1.77 |
| UTI Asset Management Company Ltd. | 957.7 | 958.6 | 0.90 | 0.09 |
| Utkarsh Small Finance Bank Ltd. | 13.42 | 13.59 | 0.17 | 1.27 |
| V-Guard Industries Ltd. | 306.6 | 313.95 | 7.35 | 2.40 |
| V-Mart Retail Ltd. | 658.8 | 662.45 | 3.65 | 0.55 |
| V.S.T. Tillers Tractors Ltd. | 4744.5 | 4756.5 | 12.00 | 0.25 |
| VA Tech Wabag Ltd. | 1452.8 | 1514 | 61.20 | 4.21 |
| Vardhman Textiles Ltd. | 601.4 | 603.95 | 2.55 | 0.42 |
| Vedanta Ltd. | 332.5 | 346.7 | 14.20 | 4.27 |
| Venky'S (India) Ltd. | 1507.7 | 1521 | 13.30 | 0.88 |
| Ventive Hospitality Ltd. | 627.65 | 633 | 5.35 | 0.85 |
| Vesuvius India Ltd. | 466.45 | 475 | 8.55 | 1.83 |
| Vijaya Diagnostic Centre Ltd. | 1220.4 | 1255.1 | 34.70 | 2.84 |
| Vishal Mega Mart Ltd. | 121.05 | 121.1 | 0.05 | 0.04 |
| Vodafone Idea Ltd. | 14.04 | 14.13 | 0.09 | 0.64 |
| Waaree Energies Ltd. | 2984.2 | 3074.6 | 90.40 | 3.03 |
| Waaree Renewable Technologies Ltd. | 977.8 | 995.5 | 17.70 | 1.81 |
| Websol Energy System Ltd. | 111.11 | 113.17 | 2.06 | 1.85 |
| Welspun Corp Ltd. | 1297.6 | 1319.2 | 21.60 | 1.66 |
| Welspun Enterprises Ltd. | 500.7 | 505.5 | 4.80 | 0.96 |
| Welspun Living Ltd. | 138.62 | 139.26 | 0.64 | 0.46 |
| West Coast Paper Mills Ltd. | 497.85 | 507 | 9.15 | 1.84 |
| Westlife Foodworld Ltd | 467 | 471 | 4.00 | 0.86 |
| Wockhardt Ltd. | 1637.6 | 1718.5 | 80.90 | 4.94 |
| Wonderla Holidays Ltd. | 481.3 | 485.55 | 4.25 | 0.88 |
| Yes Bank Ltd. | 22.29 | 22.45 | 0.16 | 0.72 |
| Zee Entertainment Enterprises Ltd. | 82.68 | 82.81 | 0.13 | 0.16 |
| Zen Technologies Ltd. | 1608 | 1621.1 | 13.10 | 0.81 |
| Zydus Lifesciences Ltd. | 1072.95 | 1076.75 | 3.80 | 0.35 |
| Zydus Wellness Ltd. | 486.25 | 487.8 | 1.55 | 0.32 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1142.4 | 1127.3 | -15.10 | -1.32 |
| 3M India Ltd. | 33615 | 33280 | -335.00 | -1.00 |
| Aarti Pharmalabs Ltd. | 732.45 | 701.75 | -30.70 | -4.19 |
| Abbott India Ltd. | 27705 | 27615 | -90.00 | -0.32 |
| Accelya Solutions India Ltd. | 1142.5 | 1140 | -2.50 | -0.22 |
| Aditya Birla Fashion and Retail Ltd. | 67.36 | 66.09 | -1.27 | -1.89 |
| Aditya Birla Lifestyle Brands Ltd. | 102.39 | 102.33 | -0.06 | -0.06 |
| Aditya Birla Sun Life AMC Ltd. | 1016.2 | 1003 | -13.20 | -1.30 |
| Aegis Logistics Ltd. | 730.95 | 725.35 | -5.60 | -0.77 |
| Alembic Pharmaceuticals Ltd. | 762.3 | 761 | -1.30 | -0.17 |
| Alkem Laboratories Ltd. | 5400.5 | 5343.5 | -57.00 | -1.06 |
| Alkyl Amines Chemicals Ltd. | 1745.3 | 1735.1 | -10.20 | -0.58 |
| Amber Enterprises India Ltd. | 7461.5 | 7355 | -106.50 | -1.43 |
| Anand Rathi Wealth Ltd. | 3617.3 | 3599.2 | -18.10 | -0.50 |
| Angel One Ltd. | 346.45 | 344.8 | -1.65 | -0.48 |
| APL Apollo Tubes Ltd. | 1898.6 | 1878 | -20.60 | -1.09 |
| Apollo Hospitals Enterprise Ltd. | 8404 | 8268.5 | -135.50 | -1.61 |
| Aptus Value Housing Finance India Ltd. | 262.55 | 260.55 | -2.00 | -0.76 |
| Archean Chemical Industries Ltd. | 544.75 | 537.5 | -7.25 | -1.33 |
| Ashok Leyland Ltd. | 164.08 | 160.09 | -3.99 | -2.43 |
| Asian Paints Ltd. | 2657.8 | 2652 | -5.80 | -0.22 |
| ASK Automotive Ltd. | 452.2 | 448.2 | -4.00 | -0.88 |
| Aurobindo Pharma Ltd. | 1454.6 | 1454 | -0.60 | -0.04 |
| Authum Investment & Infrastructure Ltd. | 502.85 | 493.75 | -9.10 | -1.81 |
| Avenue Supermarts Ltd. | 4097.2 | 4079.2 | -18.00 | -0.44 |
| AvenuesAI Ltd. | 13.97 | 13.95 | -0.02 | -0.14 |
| Axis Bank Ltd. | 1311.2 | 1298 | -13.20 | -1.01 |
| Bajaj Consumer Care Ltd. | 561.8 | 560.95 | -0.85 | -0.15 |
| Bajaj Finance Ltd. | 941.9 | 938 | -3.90 | -0.41 |
| Bajaj Hindusthan Sugar Ltd. | 18.54 | 18.46 | -0.08 | -0.43 |
| Balaji Amines Ltd. | 1920.9 | 1882.7 | -38.20 | -1.99 |
| Balkrishna Industries Ltd. | 2219.1 | 2188.4 | -30.70 | -1.38 |
| Balmer Lawrie & Company Ltd. | 183.39 | 183.2 | -0.19 | -0.10 |
| Balrampur Chini Mills Ltd. | 532.95 | 531.05 | -1.90 | -0.36 |
| Banco Products (India) Ltd. | 624.75 | 624.15 | -0.60 | -0.10 |
| Bank Of Baroda | 272.25 | 270.1 | -2.15 | -0.79 |
| Bank Of India | 146.01 | 144.16 | -1.85 | -1.27 |
| Bank Of Maharashtra | 81.17 | 80 | -1.17 | -1.44 |
| BASF India Ltd. | 3515 | 3499.1 | -15.90 | -0.45 |
| Bharat Electronics Ltd. | 421.85 | 421.2 | -0.65 | -0.15 |
| Bharat Forge Ltd. | 1918.3 | 1913.9 | -4.40 | -0.23 |
| Bharat Heavy Electricals Ltd. | 419.4 | 417.55 | -1.85 | -0.44 |
| Bharat Petroleum Corporation Ltd. | 308.25 | 303 | -5.25 | -1.70 |
| Bharti Airtel Ltd. | 1874.8 | 1858.4 | -16.40 | -0.87 |
| Bikaji Foods International Ltd. | 640.5 | 634 | -6.50 | -1.01 |
| Birlasoft Ltd. | 330.8 | 327.75 | -3.05 | -0.92 |
| BLS International Services Ltd. | 269.05 | 267.3 | -1.75 | -0.65 |
| Blue Star Ltd. | 1652.3 | 1630.5 | -21.80 | -1.32 |
| Bombay Burmah Trading Corporation Ltd. | 1546.6 | 1538 | -8.60 | -0.56 |
| Bombay Dyeing And Manufacturing Company Ltd. | 126.2 | 126.17 | -0.03 | -0.02 |
| Borosil Renewables Ltd. | 515.8 | 515.35 | -0.45 | -0.09 |
| Bosch Ltd. | 36310 | 36040 | -270.00 | -0.74 |
| Britannia Industries Ltd. | 5327 | 5321.5 | -5.50 | -0.10 |
| Canara Bank | 133.7 | 133.01 | -0.69 | -0.52 |
| Caplin Point Laboratories Ltd. | 2077.9 | 2056.7 | -21.20 | -1.02 |
| Carborundum Universal Ltd. | 1057.4 | 1039.05 | -18.35 | -1.74 |
| Care Ratings Ltd. | 1687.6 | 1681.2 | -6.40 | -0.38 |
| CarTrade Tech Ltd. | 1789 | 1725.6 | -63.40 | -3.54 |
| CE Info Systems Ltd. | 865.95 | 849.75 | -16.20 | -1.87 |
| Ceat Ltd. | 3331.3 | 3310 | -21.30 | -0.64 |
| Central Bank Of India | 31.27 | 31.12 | -0.15 | -0.48 |
| Century Plyboards (India) Ltd. | 778.05 | 769.8 | -8.25 | -1.06 |
| CESC Ltd. | 185.59 | 182.8 | -2.79 | -1.50 |
| Chalet Hotels Ltd. | 794.9 | 791.3 | -3.60 | -0.45 |
| Chemplast Sanmar Ltd. | 243.89 | 228.14 | -15.75 | -6.46 |
| Chennai Petroleum Corporation Ltd. | 1030.6 | 1022 | -8.60 | -0.83 |
| Choice International Ltd. | 689.3 | 688.8 | -0.50 | -0.07 |
| Cholamandalam Investment and Finance Company Ltd. | 1591 | 1575 | -16.00 | -1.01 |
| CIE Automotive India Ltd. | 461.45 | 456.4 | -5.05 | -1.09 |
| Cipla Ltd. | 1413.9 | 1412.8 | -1.10 | -0.08 |
| CMS Info Systems Ltd. | 310.55 | 310.5 | -0.05 | -0.02 |
| Cochin Shipyard Ltd. | 1529 | 1523.5 | -5.50 | -0.36 |
| Colgate-Palmolive (India) Ltd. | 2097 | 2058.1 | -38.90 | -1.86 |
| Computer Age Management Services Ltd. | 769.65 | 765.8 | -3.85 | -0.50 |
| Container Corporation Of India Ltd. | 512.05 | 475.1 | -36.95 | -7.22 |
| CRISIL Ltd. | 4026.7 | 4020 | -6.70 | -0.17 |
| Crompton Greaves Consumer Electricals Ltd. | 293.5 | 289.25 | -4.25 | -1.45 |
| CSB Bank Ltd. | 365.5 | 362.6 | -2.90 | -0.79 |
| Cyient DLM Ltd. | 437.85 | 435.15 | -2.70 | -0.62 |
| Dabur India Ltd. | 447.2 | 446.95 | -0.25 | -0.06 |
| Dalmia Bharat Ltd. | 1822.6 | 1793.2 | -29.40 | -1.61 |
| Datamatics Global Services Ltd. | 779.35 | 776.5 | -2.85 | -0.37 |
| DCB Bank Ltd. | 182.57 | 180.51 | -2.06 | -1.13 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1456.5 | 1452.2 | -4.30 | -0.30 |
| Deepak Nitrite Ltd. | 1745.9 | 1730 | -15.90 | -0.91 |
| Dish TV India Ltd. | 3.47 | 3.38 | -0.09 | -2.59 |
| Divi's Laboratories Ltd. | 6756.5 | 6728 | -28.50 | -0.42 |
| Dixon Technologies (India) Ltd. | 11824 | 11710 | -114.00 | -0.96 |
| DLF Ltd. | 592.3 | 589.45 | -2.85 | -0.48 |
| DOMS Industries Ltd. | 2205 | 2202.3 | -2.70 | -0.12 |
| Easy Trip Planners Ltd. | 8 | 7.96 | -0.04 | -0.50 |
| eClerx Services Ltd. | 1588.1 | 1571.3 | -16.80 | -1.06 |
| Eicher Motors Ltd. | 7414 | 7402.5 | -11.50 | -0.16 |
| Elecon Engineering Company Ltd. | 547.4 | 530.35 | -17.05 | -3.11 |
| Electronics Mart India Ltd. | 116.77 | 114.19 | -2.58 | -2.21 |
| Elgi Equipments Ltd. | 567.9 | 562.05 | -5.85 | -1.03 |
| Emami Ltd. | 404.05 | 404 | -0.05 | -0.01 |
| Embassy Developments Ltd. | 62.87 | 61.16 | -1.71 | -2.72 |
| Emcure Pharmaceuticals Ltd. | 1738.3 | 1713.5 | -24.80 | -1.43 |
| eMudhra Ltd. | 484.9 | 480.4 | -4.50 | -0.93 |
| Endurance Technologies Ltd. | 2801.2 | 2739 | -62.20 | -2.22 |
| Entero Healthcare Solutions Ltd. | 1349.4 | 1319.1 | -30.30 | -2.25 |
| Enviro Infra Engineers Ltd. | 209.69 | 208.16 | -1.53 | -0.73 |
| EPL Ltd. | 219.25 | 219 | -0.25 | -0.11 |
| Eris Lifesciences Ltd. | 1353.5 | 1346.8 | -6.70 | -0.50 |
| ESAF Small Finance Bank Ltd. | 28.97 | 28.82 | -0.15 | -0.52 |
| Escorts Kubota Ltd. | 2976.5 | 2950 | -26.50 | -0.89 |
| Ethos Ltd. | 2428.2 | 2404 | -24.20 | -1.00 |
| Eveready Industries India Ltd. | 318.6 | 318.2 | -0.40 | -0.13 |
| Firstsource Solutions Ltd. | 280.29 | 277.8 | -2.49 | -0.89 |
| Fortis Healthcare Ltd. | 970.35 | 961.65 | -8.70 | -0.90 |
| FSN E-Commerce Ventures Ltd. | 270.05 | 267.6 | -2.45 | -0.91 |
| Fusion Finance Ltd. | 176.37 | 176.15 | -0.22 | -0.12 |
| Gabriel India Ltd. | 1127 | 1119 | -8.00 | -0.71 |
| GAIL (India) Ltd. | 168.67 | 168.3 | -0.37 | -0.22 |
| Galaxy Surfactants Ltd. | 1840.3 | 1830.7 | -9.60 | -0.52 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2675.7 | 2660 | -15.70 | -0.59 |
| Gland Pharma Ltd. | 2333.8 | 2317.1 | -16.70 | -0.72 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2300.1 | 2296.8 | -3.30 | -0.14 |
| Global Health Ltd. | 1249.3 | 1241.6 | -7.70 | -0.62 |
| GMM Pfaudler Ltd. | 806 | 792.1 | -13.90 | -1.72 |
| GMR Airports Ltd. | 96.9 | 96.09 | -0.81 | -0.84 |
| Go Digit General Insurance Ltd. | 306.5 | 305 | -1.50 | -0.49 |
| Godfrey Phillips India Ltd. | 2320.6 | 2317 | -3.60 | -0.16 |
| Godrej Industries Ltd. | 1160.6 | 1148.2 | -12.40 | -1.07 |
| Godrej Properties Ltd. | 1767.3 | 1759.9 | -7.40 | -0.42 |
| Gokaldas Exports Ltd. | 714.8 | 705.05 | -9.75 | -1.36 |
| Gopal Snacks Ltd. | 293 | 292.7 | -0.30 | -0.10 |
| GR Infraprojects Ltd. | 945.5 | 941.7 | -3.80 | -0.40 |
| Grasim Industries Ltd. | 3171.6 | 3165 | -6.60 | -0.21 |
| Grindwell Norton Ltd. | 1936 | 1915.6 | -20.40 | -1.05 |
| Gufic Biosciences Ltd. | 325.05 | 318.5 | -6.55 | -2.02 |
| Gujarat Alkalies And Chemicals Ltd. | 700.3 | 699.75 | -0.55 | -0.08 |
| Gujarat Ambuja Exports Ltd. | 162.97 | 162.69 | -0.28 | -0.17 |
| Gujarat Fluorochemicals Ltd. | 3832.4 | 3781.3 | -51.10 | -1.33 |
| H.G. Infra Engineering Ltd. | 602.85 | 600.25 | -2.60 | -0.43 |
| Havells India Ltd. | 1203.8 | 1200.8 | -3.00 | -0.25 |
| HDFC Asset Management Company Ltd. | 2758.1 | 2732 | -26.10 | -0.95 |
| HDFC Bank Ltd. | 786.85 | 782.85 | -4.00 | -0.51 |
| Heidelberg Cement India Ltd. | 162.32 | 161.06 | -1.26 | -0.78 |
| Hemisphere Properties India Ltd. | 145.76 | 143.99 | -1.77 | -1.21 |
| Hero MotoCorp Ltd. | 4979 | 4972 | -7.00 | -0.14 |
| Hindustan Aeronautics Ltd. | 4425.9 | 4423.2 | -2.70 | -0.06 |
| Hindustan Construction Company Ltd. | 22.38 | 22.15 | -0.23 | -1.03 |
| Hindustan Petroleum Corporation Ltd. | 403.35 | 397.7 | -5.65 | -1.40 |
| Hindware Home Innovation Ltd. | 236.53 | 235.6 | -0.93 | -0.39 |
| Hitachi Energy India Ltd. | 35635 | 35540 | -95.00 | -0.27 |
| HMA Agro Industries Ltd. | 24.64 | 23.5 | -1.14 | -4.63 |
| Home First Finance Company India Ltd. | 1080.1 | 1080 | -0.10 | -0.01 |
| Honasa Consumer Ltd. | 391.25 | 391 | -0.25 | -0.06 |
| Housing & Urban Development Corporation Ltd. | 207.53 | 206.7 | -0.83 | -0.40 |
| Hyundai Motor India Ltd. | 1880.9 | 1874.9 | -6.00 | -0.32 |
| ICICI Bank Ltd. | 1291.8 | 1285.6 | -6.20 | -0.48 |
| ICICI Prudential Life Insurance Company Ltd. | 526.7 | 519.8 | -6.90 | -1.31 |
| IIFL Capital Services Ltd. | 345.55 | 344.7 | -0.85 | -0.25 |
| India Glycols Ltd. | 1011.3 | 1008.2 | -3.10 | -0.31 |
| India Pesticides Ltd. | 176.32 | 172.83 | -3.49 | -1.98 |
| India Shelter Finance Corporation Ltd. | 779.8 | 777.25 | -2.55 | -0.33 |
| Indian Bank | 840.15 | 833.6 | -6.55 | -0.78 |
| Indian Energy Exchange Ltd. | 127.58 | 127.16 | -0.42 | -0.33 |
| Indian Metals & Ferro Alloys Ltd. | 1496.1 | 1461.1 | -35.00 | -2.34 |
| Indian Oil Corporation Ltd. | 143.95 | 142.26 | -1.69 | -1.17 |
| Indian Overseas Bank | 33.79 | 33.61 | -0.18 | -0.53 |
| Indian Railway Finance Corporation Ltd. | 100.45 | 99.64 | -0.81 | -0.81 |
| Indian Renewable Energy Development Agency Ltd. | 129.77 | 129.29 | -0.48 | -0.37 |
| Indoco Remedies Ltd. | 195.74 | 195.6 | -0.14 | -0.07 |
| Indus Towers Ltd. | 438.85 | 432.3 | -6.55 | -1.49 |
| IndusInd Bank Ltd. | 926.1 | 925.7 | -0.40 | -0.04 |
| Innova Captab Ltd. | 855.05 | 852.5 | -2.55 | -0.30 |
| Inox Wind Ltd. | 97.04 | 96.09 | -0.95 | -0.98 |
| Interglobe Aviation Ltd. | 4501.9 | 4481.4 | -20.50 | -0.46 |
| Ircon International Ltd. | 142.58 | 140.53 | -2.05 | -1.44 |
| ISGEC Heavy Engineering Ltd. | 1060.2 | 1052.7 | -7.50 | -0.71 |
| ITC Hotels Ltd. | 156.22 | 155.1 | -1.12 | -0.72 |
| ITC Ltd. | 303.95 | 301.75 | -2.20 | -0.72 |
| Jain Irrigation Systems Ltd. | 30.59 | 30.56 | -0.03 | -0.10 |
| JB Chemicals & Pharmaceuticals Ltd. | 2228.4 | 2175.9 | -52.50 | -2.36 |
| JIO Financial Services Ltd. | 241.74 | 240.99 | -0.75 | -0.31 |
| JK Cement Ltd. | 5441.5 | 5362 | -79.50 | -1.46 |
| JK Paper Ltd. | 392.9 | 388.2 | -4.70 | -1.20 |
| JSW Dulux Ltd. | 2937.6 | 2911.6 | -26.00 | -0.89 |
| JTEKT India Ltd. | 127.35 | 125.99 | -1.36 | -1.07 |
| Jubilant FoodWorks Ltd. | 438.75 | 430 | -8.75 | -1.99 |
| Jubilant Ingrevia Ltd. | 731.8 | 728.05 | -3.75 | -0.51 |
| Jubilant Pharmova Ltd. | 1007.25 | 987.6 | -19.65 | -1.95 |
| Jupiter Life Line Hospitals Ltd. | 1349.9 | 1337.4 | -12.50 | -0.93 |
| Jupiter Wagons Ltd. | 296.3 | 292.7 | -3.60 | -1.21 |
| Jyoti CNC Automation Ltd. | 670.7 | 661.5 | -9.20 | -1.37 |
| K.P.R. Mill Ltd. | 950.45 | 941.05 | -9.40 | -0.99 |
| Kalyan Jewellers India Ltd. | 357.85 | 355.45 | -2.40 | -0.67 |
| Kansai Nerolac Paints Ltd. | 218.36 | 218.25 | -0.11 | -0.05 |
| Kaveri Seed Company Ltd. | 923.35 | 919 | -4.35 | -0.47 |
| Kaynes Technology India Ltd. | 3400.4 | 3328.8 | -71.60 | -2.11 |
| KEC International Ltd. | 507.55 | 502 | -5.55 | -1.09 |
| KFin Technologies Ltd. | 829.4 | 828.05 | -1.35 | -0.16 |
| Kirloskar Brothers Ltd. | 1628.5 | 1628 | -0.50 | -0.03 |
| KNR Constructions Ltd. | 133.35 | 131.32 | -2.03 | -1.52 |
| Kotak Mahindra Bank Ltd. | 392.85 | 388.55 | -4.30 | -1.09 |
| KSB Ltd. | 817.15 | 814.2 | -2.95 | -0.36 |
| L&T Technology Services Ltd. | 3546.2 | 3537 | -9.20 | -0.26 |
| Landmark Cars Ltd. | 384.05 | 380.8 | -3.25 | -0.85 |
| Latent View Analytics Ltd. | 322.05 | 319.1 | -2.95 | -0.92 |
| Laxmi Organic Industries Ltd. | 154.4 | 153.15 | -1.25 | -0.81 |
| LIC Housing Finance Ltd. | 543.45 | 540.9 | -2.55 | -0.47 |
| Lodha Developers Ltd. | 906.85 | 903.75 | -3.10 | -0.34 |
| LTM Ltd. | 3991.6 | 3988 | -3.60 | -0.09 |
| Lupin Ltd. | 2287.2 | 2252.8 | -34.40 | -1.50 |
| Mahindra & Mahindra Financial Services Ltd. | 308.55 | 308 | -0.55 | -0.18 |
| Mahindra & Mahindra Ltd. | 3139 | 3120 | -19.00 | -0.61 |
| Mahindra Logistics Ltd. | 356.8 | 356.25 | -0.55 | -0.15 |
| Mangalore Refinery And Petrochemicals Ltd. | 151.84 | 150.31 | -1.53 | -1.01 |
| Mankind Pharma Ltd. | 2457.5 | 2428 | -29.50 | -1.20 |
| Mastek Ltd. | 1670 | 1657.5 | -12.50 | -0.75 |
| Max Healthcare Institute Ltd. | 1000.85 | 992.8 | -8.05 | -0.80 |
| Mazagon Dock Shipbuilders Ltd. | 2470.2 | 2458 | -12.20 | -0.49 |
| Meesho Ltd. | 196.32 | 193.1 | -3.22 | -1.64 |
| Metro Brands Ltd. | 1074 | 1061.5 | -12.50 | -1.16 |
| MOIL Ltd. | 302.75 | 302 | -0.75 | -0.25 |
| Motilal Oswal Financial Services Ltd. | 870.3 | 868.35 | -1.95 | -0.22 |
| MRF Ltd. | 128655 | 127170 | -1485.00 | -1.15 |
| MTAR Technologies Ltd. | 7951 | 7911.5 | -39.50 | -0.50 |
| Multi Commodity Exchange Of India Ltd. | 3313.9 | 3302.4 | -11.50 | -0.35 |
| Muthoot Finance Ltd. | 3354.4 | 3335 | -19.40 | -0.58 |
| Narayana Hrudayalaya Ltd. | 1940 | 1899.1 | -40.90 | -2.11 |
| Nava Ltd. | 613.9 | 610.4 | -3.50 | -0.57 |
| Navin Fluorine International Ltd. | 7445.5 | 7323 | -122.50 | -1.65 |
| Nazara Technologies Ltd. | 290.25 | 290.2 | -0.05 | -0.02 |
| NBCC (India) Ltd. | 96.79 | 96.18 | -0.61 | -0.63 |
| NCC Ltd. | 150.96 | 150.46 | -0.50 | -0.33 |
| Neogen Chemicals Ltd. | 1754.6 | 1753.5 | -1.10 | -0.06 |
| Nesco Ltd. | 1269.7 | 1243.5 | -26.20 | -2.06 |
| Network 18 Media & Investments Ltd. | 31.51 | 31.47 | -0.04 | -0.13 |
| Newgen Software Technologies Ltd. | 435.9 | 434.85 | -1.05 | -0.24 |
| NHPC Ltd. | 79.02 | 78.3 | -0.72 | -0.91 |
| NIIT Learning Systems Ltd. | 219.25 | 216.4 | -2.85 | -1.30 |
| Nippon Life India Asset Management Ltd. | 1100.1 | 1090.4 | -9.70 | -0.88 |
| NMDC Ltd. | 90.19 | 89.8 | -0.39 | -0.43 |
| NRB Bearings Ltd. | 386.15 | 379 | -7.15 | -1.85 |
| Nucleus Software Exports Ltd. | 774.3 | 766.7 | -7.60 | -0.98 |
| Nuvama Wealth Management Ltd. | 1504.8 | 1496.4 | -8.40 | -0.56 |
| Oberoi Realty Ltd. | 1712.4 | 1698.2 | -14.20 | -0.83 |
| Onesource Specialty Pharma Ltd. | 1806.8 | 1777.5 | -29.30 | -1.62 |
| Optiemus Infracom Ltd. | 429.45 | 420.8 | -8.65 | -2.01 |
| Page Industries Ltd. | 38545 | 38395 | -150.00 | -0.39 |
| Paisalo Digital Ltd. | 49.87 | 49.79 | -0.08 | -0.16 |
| Patanjali Foods Ltd. | 468.45 | 465.3 | -3.15 | -0.67 |
| PB Fintech Ltd. | 1791.5 | 1783 | -8.50 | -0.47 |
| PCBL Chemical Ltd. | 294.25 | 292 | -2.25 | -0.76 |
| Petronet LNG Ltd. | 282.25 | 278.5 | -3.75 | -1.33 |
| Pfizer Ltd. | 4689.2 | 4632 | -57.20 | -1.22 |
| PI Industries Ltd. | 2849 | 2823.2 | -25.80 | -0.91 |
| Pidilite Industries Ltd. | 1477.2 | 1470.6 | -6.60 | -0.45 |
| Piramal Pharma Ltd. | 179.46 | 177.26 | -2.20 | -1.23 |
| Poly Medicure Ltd. | 1547.2 | 1450 | -97.20 | -6.28 |
| Polyplex Corporation Ltd. | 913.55 | 907.1 | -6.45 | -0.71 |
| Power Finance Corporation Ltd. | 438.9 | 433.6 | -5.30 | -1.21 |
| Power Grid Corporation Of India Ltd. | 295.35 | 293.7 | -1.65 | -0.56 |
| Power Mech Projects Ltd. | 2547.1 | 2509.9 | -37.20 | -1.46 |
| Prestige Estates Projects Ltd. | 1401.4 | 1398.5 | -2.90 | -0.21 |
| Pricol Ltd. | 567.2 | 566.35 | -0.85 | -0.15 |
| Prime Focus Ltd. | 246.6 | 237 | -9.60 | -3.89 |
| Prince Pipes and Fittings Ltd. | 271.45 | 268.9 | -2.55 | -0.94 |
| PTC India Ltd. | 191.93 | 191.44 | -0.49 | -0.26 |
| Punjab National Bank | 106.26 | 105.72 | -0.54 | -0.51 |
| Puravankara Ltd. | 229.89 | 224.6 | -5.29 | -2.30 |
| PVR Inox Ltd. | 981.4 | 973.4 | -8.00 | -0.82 |
| Rail Vikas Nigam Ltd. | 272.45 | 262.6 | -9.85 | -3.62 |
| Railtel Corporation Of India Ltd. | 328.55 | 326.2 | -2.35 | -0.72 |
| Rain Industries Ltd. | 178.98 | 172.86 | -6.12 | -3.42 |
| Raymond Lifestyle Ltd. | 729.35 | 725.1 | -4.25 | -0.58 |
| Raymond Ltd. | 558.9 | 558.05 | -0.85 | -0.15 |
| REC Ltd. | 342.2 | 338.4 | -3.80 | -1.11 |
| Reliance Industries Ltd. | 1367 | 1359.1 | -7.90 | -0.58 |
| Restaurant Brands Asia Ltd. | 68.06 | 67.84 | -0.22 | -0.32 |
| Rites Ltd. | 207.3 | 205.9 | -1.40 | -0.68 |
| Sagar Cements Ltd. | 182.48 | 181.67 | -0.81 | -0.44 |
| Sai Life Sciences Ltd. | 1175.9 | 1146.2 | -29.70 | -2.53 |
| Samvardhana Motherson International Ltd. | 135.91 | 135.11 | -0.80 | -0.59 |
| Sansera Engineering Ltd. | 2905.2 | 2898.9 | -6.30 | -0.22 |
| Sarda Energy & Minerals Ltd. | 543.9 | 533.55 | -10.35 | -1.90 |
| SBFC Finance Ltd. | 93.21 | 92.17 | -1.04 | -1.12 |
| SBI Cards And Payment Services Ltd. | 630.3 | 629.15 | -1.15 | -0.18 |
| SBI Life Insurance Company Ltd. | 1901.9 | 1886.7 | -15.20 | -0.80 |
| Senco Gold Ltd. | 353.8 | 351.45 | -2.35 | -0.66 |
| Shilpa Medicare Ltd. | 512.15 | 498.35 | -13.80 | -2.69 |
| Shoppers Stop Ltd. | 337.3 | 336.05 | -1.25 | -0.37 |
| Shree Cement Ltd. | 25355 | 25075 | -280.00 | -1.10 |
| Shree Renuka Sugars Ltd. | 23.66 | 23.34 | -0.32 | -1.35 |
| Shriram Finance Ltd. | 961.95 | 957.15 | -4.80 | -0.50 |
| Siemens Energy India Ltd. | 3559.6 | 3494.6 | -65.00 | -1.83 |
| Siemens Ltd. | 3667.5 | 3651.1 | -16.40 | -0.45 |
| Signatureglobal (India) Ltd. | 813.65 | 806 | -7.65 | -0.94 |
| SJVN Ltd. | 74.27 | 74.05 | -0.22 | -0.30 |
| Sonata Software Ltd. | 274.1 | 271.15 | -2.95 | -1.08 |
| Star Cement Ltd. | 218.1 | 215.5 | -2.60 | -1.19 |
| State Bank Of India | 969.6 | 966.7 | -2.90 | -0.30 |
| Sterling and Wilson Renewable Energy Ltd. | 197.05 | 193.26 | -3.79 | -1.92 |
| Strides Pharma Science Ltd. | 1188.1 | 1178.4 | -9.70 | -0.82 |
| Sudarshan Chemical Industries Ltd. | 1043.95 | 1020 | -23.95 | -2.29 |
| Sun Pharmaceutical Industries Ltd. | 1840.6 | 1830.4 | -10.20 | -0.55 |
| Sun TV Network Ltd. | 494.3 | 492.9 | -1.40 | -0.28 |
| Sundaram Finance Ltd. | 4385.2 | 4355 | -30.20 | -0.69 |
| Sundaram-Clayton Ltd. | 1372.7 | 1352.2 | -20.50 | -1.49 |
| Sunteck Realty Ltd. | 303.65 | 303.4 | -0.25 | -0.08 |
| Supreme Industries Ltd. | 3612.9 | 3576.5 | -36.40 | -1.01 |
| Supreme Petrochem Ltd. | 680.9 | 679.2 | -1.70 | -0.25 |
| Swan Corp Ltd. | 322.95 | 321.8 | -1.15 | -0.36 |
| Symphony Ltd. | 721.95 | 714.85 | -7.10 | -0.98 |
| TARC Ltd. | 133.39 | 133.05 | -0.34 | -0.25 |
| Tata Consultancy Services Ltd. | 2308.2 | 2295.6 | -12.60 | -0.55 |
| Tata Motors Ltd. | 395.65 | 385.25 | -10.40 | -2.63 |
| Tata Steel Ltd. | 210.22 | 209.76 | -0.46 | -0.22 |
| TeamLease Services Ltd. | 1394.4 | 1392.2 | -2.20 | -0.16 |
| Techno Electric & Engineering Company Ltd. | 1373 | 1207.2 | -165.80 | -12.08 |
| Tega Industries Ltd. | 1609.8 | 1582.4 | -27.40 | -1.70 |
| Texmaco Rail & Engineering Ltd. | 113.28 | 109.44 | -3.84 | -3.39 |
| The Indian Hotels Company Ltd. | 663.55 | 655.55 | -8.00 | -1.21 |
| The Jammu & Kashmir Bank Ltd. | 140.78 | 140.11 | -0.67 | -0.48 |
| The New India Assurance Company Ltd. | 166.2 | 163.86 | -2.34 | -1.41 |
| The Phoenix Mills Ltd. | 1809.6 | 1790.5 | -19.10 | -1.06 |
| The Ramco Cements Ltd. | 906.45 | 883.9 | -22.55 | -2.49 |
| The South Indian Bank Ltd. | 41 | 40.8 | -0.20 | -0.49 |
| Thermax Ltd. | 4435.7 | 4429 | -6.70 | -0.15 |
| Thomas Cook (India) Ltd. | 93.17 | 93.08 | -0.09 | -0.10 |
| Time Technoplast Ltd. | 178.07 | 177.69 | -0.38 | -0.21 |
| Timken India Ltd. | 3621.2 | 3590 | -31.20 | -0.86 |
| Titagarh Rail Systems Ltd. | 832.1 | 829.4 | -2.70 | -0.32 |
| Titan Company Ltd. | 4159.2 | 4101.9 | -57.30 | -1.38 |
| Torrent Pharmaceuticals Ltd. | 4572.6 | 4419.4 | -153.20 | -3.35 |
| Torrent Power Ltd. | 1474.6 | 1471.2 | -3.40 | -0.23 |
| Trent Ltd. | 4300 | 4279.7 | -20.30 | -0.47 |
| TSF Investments Ltd. | 413.35 | 406.6 | -6.75 | -1.63 |
| TTK Prestige Ltd. | 523.2 | 518.85 | -4.35 | -0.83 |
| Tube Investments of India Ltd. | 3047.6 | 3028.1 | -19.50 | -0.64 |
| TVS Holdings Ltd. | 13550 | 13524 | -26.00 | -0.19 |
| TVS Motor Company Ltd. | 3469.5 | 3428.5 | -41.00 | -1.18 |
| UCO Bank | 25.54 | 25.45 | -0.09 | -0.35 |
| Ultratech Cement Ltd. | 11726 | 11631 | -95.00 | -0.81 |
| Union Bank Of India | 168.87 | 166.61 | -2.26 | -1.34 |
| UNO Minda Ltd. | 1118.5 | 1115.3 | -3.20 | -0.29 |
| Vaibhav Global Ltd. | 229.22 | 228.27 | -0.95 | -0.41 |
| Valor Estate Ltd. | 120.94 | 119.99 | -0.95 | -0.79 |
| Varroc Engineering Ltd. | 581.85 | 578 | -3.85 | -0.66 |
| Varun Beverages Ltd. | 530.7 | 529.3 | -1.40 | -0.26 |
| Vedant Fashions Ltd. | 419.15 | 414.1 | -5.05 | -1.20 |
| Veedol Corporation Ltd. | 1427.5 | 1424 | -3.50 | -0.25 |
| VIP Industries Ltd. | 306.85 | 305.3 | -1.55 | -0.51 |
| Viyash Scientific Ltd. | 260.96 | 257.32 | -3.64 | -1.39 |
| Voltamp Transformers Ltd. | 9213 | 9190 | -23.00 | -0.25 |
| Voltas Ltd. | 1284 | 1277.4 | -6.60 | -0.51 |
| VRL Logistics Ltd. | 239.95 | 238.7 | -1.25 | -0.52 |
| Whirlpool Of India Ltd. | 855.1 | 847.25 | -7.85 | -0.92 |
| Wipro Ltd. | 206.84 | 206.8 | -0.04 | -0.02 |
| Yatharth Hospital & Trauma Care Services Ltd. | 820.55 | 806 | -14.55 | -1.77 |
| Zensar Technologies Ltd. | 493.05 | 490.9 | -2.15 | -0.44 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14993 | 14961 | -32.00 | -0.21 |
Market Stats
Advances
454
Declines
357
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 | 1152 | 1152 | 1121.7 | 1142.4 | 1127.3 | -15.10 | -1.32 | 504812 | 56.91 | 1318 | 395.1 | 2026-05-26 13:24:58 |
| 3M India Ltd. | 3MINDIA | 34180 | 34180 | 33235 | 33615 | 33280 | -335.00 | -1.00 | 3783 | 12.59 | 40856.5 | 21300.45 | 2026-05-26 13:24:53 |
| Aarti Drugs Ltd. | AARTIDRUGS | 398.4 | 407.2 | 397.5 | 394.45 | 402.05 | 7.60 | 1.93 | 194154 | 7.81 | 645.75 | 312 | 2026-05-26 13:24:58 |
| Aarti Industries Ltd. | AARTIIND | 482.35 | 501.3 | 480.5 | 482.6 | 491.25 | 8.65 | 1.79 | 952215 | 46.78 | 924.4 | 338.05 | 2026-05-26 13:24:58 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 706.8 | 720 | 691.25 | 732.45 | 701.75 | -30.70 | -4.19 | 354076 | 24.85 | 971 | 234.8 | 2026-05-26 13:24:59 |
| Aavas Financiers Ltd. | AAVAS | 1375 | 1408 | 1366.7 | 1375 | 1390.5 | 15.50 | 1.13 | 189871 | 26.40 | 2339.35 | 1060.4 | 2026-05-26 13:24:45 |
| ABB India Ltd. | ABB | 6755 | 6809.5 | 6722 | 6755 | 6785.5 | 30.50 | 0.45 | 118161 | 80.18 | 9149.95 | 2640 | 2026-05-26 13:24:58 |
| Abbott India Ltd. | ABBOTINDIA | 27865 | 27880 | 27500 | 27705 | 27615 | -90.00 | -0.32 | 12950 | 35.76 | 37000 | 17325 | 2026-05-26 13:24:58 |
| ACC Ltd. | ACC | 1385 | 1420.3 | 1381.4 | 1382.3 | 1409.3 | 27.00 | 1.95 | 136363 | 19.22 | 2844 | 1251.7 | 2026-05-26 13:24:58 |
| Accelya Solutions India Ltd. | ACCELYA | 1142.5 | 1147.9 | 1138 | 1142.5 | 1140 | -2.50 | -0.22 | 6219 | 0.71 | 2127.4 | 1012.4 | 2026-05-26 13:27:55 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 303.5 | 309.15 | 299.5 | 300.6 | 304 | 3.40 | 1.13 | 1658505 | 50.42 | 2026-05-26 13:24:48 | ||
| Action Construction Equipment Ltd. | ACE | 889.5 | 915 | 886 | 885.45 | 912 | 26.55 | 3.00 | 187641 | 17.11 | 1695 | 217.8 | 2026-05-26 13:24:59 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2923.8 | 3069 | 2918 | 2923.8 | 3029 | 105.20 | 3.60 | 412303 | 124.89 | 3069 | 847.35 | 2026-05-26 13:24:59 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1405 | 1423.9 | 1397.6 | 1404.3 | 1404.8 | 0.50 | 0.04 | 1986872 | 279.12 | 4236.75 | 588 | 2026-05-26 13:24:59 |
| Adani Enterprises Ltd. | ADANIENT | 2846 | 2945 | 2825 | 2849.7 | 2941 | 91.30 | 3.20 | 3035756 | 892.82 | 4190 | 1017.45 | 2026-05-26 13:24:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1410 | 1447.7 | 1403.2 | 1411.1 | 1439.9 | 28.80 | 2.04 | 3098093 | 446.09 | 2572 | 439.1 | 2026-05-26 13:24:58 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1805 | 1820.5 | 1800 | 1802.9 | 1805.5 | 2.60 | 0.14 | 1178065 | 212.70 | 1823.9 | 395.1 | 2026-05-26 13:24:58 |
| Adani Power Ltd. | ADANIPOWER | 234.25 | 245.49 | 233.77 | 233.38 | 243.83 | 10.45 | 4.48 | 66417459 | 1619.46 | 895.85 | 128.1 | 2026-05-26 13:24:59 |
| Adani Total Gas Ltd. | ATGL | 659 | 731.4 | 656.5 | 659.15 | 709.75 | 50.60 | 7.68 | 22978847 | 1630.92 | 4000 | 462.8 | 2026-05-26 13:24:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 364.35 | 366.3 | 362.05 | 363.65 | 364.3 | 0.65 | 0.18 | 3298938 | 120.18 | 375.95 | 105.3 | 2026-05-26 13:24:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 68.1 | 68.46 | 64.7 | 67.36 | 66.09 | -1.27 | -1.89 | 14380464 | 95.04 | 364.4 | 53.51 | 2026-05-26 13:24:58 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.55 | 103.34 | 102.01 | 102.39 | 102.33 | -0.06 | -0.06 | 256979 | 2.63 | 2026-05-26 13:24:46 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1290 | 1327.9 | 1281.4 | 1285.8 | 1287.3 | 1.50 | 0.12 | 132486 | 17.05 | 3140 | 588 | 2026-05-26 13:24:58 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1015.1 | 1027.9 | 1001 | 1016.2 | 1003 | -13.20 | -1.30 | 137151 | 13.76 | 1123.5 | 307 | 2026-05-26 13:24:55 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 377 | 384.6 | 376.15 | 376.85 | 377 | 0.15 | 0.04 | 89224 | 3.36 | 571 | 225 | 2026-05-26 13:24:55 |
| Aegis Logistics Ltd. | AEGISLOG | 728.6 | 739.8 | 722.65 | 730.95 | 725.35 | -5.60 | -0.77 | 165348 | 11.99 | 1015.55 | 246.6 | 2026-05-26 13:24:58 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 206 | 211.52 | 206 | 207.88 | 209 | 1.12 | 0.54 | 145178 | 3.03 | 2026-05-26 13:24:20 | ||
| Aether Industries Ltd. | AETHER | 1084.3 | 1107.4 | 1070.6 | 1074.5 | 1103.1 | 28.60 | 2.66 | 119386 | 13.17 | 1275.1 | 725 | 2026-05-26 13:24:55 |
| Afcons Infrastructure Ltd. | AFCONS | 305.85 | 325 | 303.4 | 303.05 | 318.65 | 15.60 | 5.15 | 2575660 | 82.07 | 2026-05-26 13:24:58 | ||
| Affle 3i Ltd. | AFFLE | 1479 | 1544 | 1472.7 | 1468.2 | 1510.1 | 41.90 | 2.85 | 241867 | 36.52 | 2185.9 | 866.5 | 2026-05-26 13:24:59 |
| AGI Greenpac Ltd. | AGI | 601 | 608 | 588.2 | 596.25 | 597.35 | 1.10 | 0.18 | 85804 | 5.13 | 1307.9 | 260.6 | 2026-05-26 13:24:54 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 801.25 | 824.45 | 801.25 | 807.3 | 809.8 | 2.50 | 0.31 | 13896 | 1.13 | 1542.45 | 393.6 | 2026-05-26 13:24:55 |
| AIA Engineering Ltd. | AIAENG | 3987.9 | 4021.8 | 3972.8 | 3972.8 | 3991.2 | 18.40 | 0.46 | 12835 | 5.12 | 4949.95 | 2383.5 | 2026-05-26 13:24:48 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3081.5 | 3123.9 | 3075.7 | 3081.5 | 3100.8 | 19.30 | 0.63 | 34545 | 10.71 | 3485 | 1111.6 | 2026-05-26 13:24:59 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 521.6 | 551.6 | 521.6 | 521 | 535.75 | 14.75 | 2.83 | 241481 | 12.94 | 2026-05-26 13:24:34 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 762.3 | 780.75 | 759.3 | 762.3 | 761 | -1.30 | -0.17 | 89794 | 6.83 | 1303.9 | 462.3 | 2026-05-26 13:24:59 |
| Alivus Life Sciences Ltd. | ALIVUS | 1066 | 1124.9 | 1057.5 | 1049.7 | 1093 | 43.30 | 4.12 | 125585 | 13.73 | 1335.1 | 370 | 2026-05-26 13:24:54 |
| Alkem Laboratories Ltd. | ALKEM | 5405 | 5422 | 5336 | 5400.5 | 5343.5 | -57.00 | -1.06 | 35172 | 18.79 | 6439.9 | 2855 | 2026-05-26 13:24:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1745.3 | 1756.3 | 1727 | 1745.3 | 1735.1 | -10.20 | -0.58 | 27853 | 4.83 | 3199 | 1212 | 2026-05-26 13:24:45 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.9 | 9.6 | 8.85 | 8.87 | 9.17 | 0.30 | 3.38 | 7583082 | 6.95 | 495 | 7.11 | 2026-05-26 13:24:58 |
| Alok Industries Ltd. | ALOKINDS | 12.64 | 12.93 | 12.5 | 12.61 | 12.7 | 0.09 | 0.71 | 5291659 | 6.72 | 39.05 | 10.1 | 2026-05-26 13:24:48 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 893 | 924.3 | 886.9 | 883.4 | 887.6 | 4.20 | 0.48 | 5447253 | 483.50 | 1775.95 | 479.15 | 2026-05-26 13:24:58 |
| Amber Enterprises India Ltd. | AMBER | 7445.5 | 7477.5 | 7352 | 7461.5 | 7355 | -106.50 | -1.43 | 140562 | 103.38 | 8974 | 1762.5 | 2026-05-26 13:24:58 |
| Ambuja Cements Ltd. | AMBUJACEM | 442.05 | 455.95 | 440.6 | 441.95 | 447.65 | 5.70 | 1.29 | 3143158 | 140.70 | 706.95 | 315.3 | 2026-05-26 13:24:59 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3629.6 | 3679.8 | 3580 | 3617.3 | 3599.2 | -18.10 | -0.50 | 172264 | 62.00 | 4646 | 639.5 | 2026-05-26 13:24:58 |
| Anant Raj Ltd. | ANANTRAJ | 506.65 | 514.9 | 505.15 | 507.5 | 509.2 | 1.70 | 0.33 | 739518 | 37.66 | 936 | 64 | 2026-05-26 13:24:58 |
| Angel One Ltd. | ANGELONE | 347 | 351 | 343.9 | 346.45 | 344.8 | -1.65 | -0.48 | 4964082 | 171.16 | 3896 | 208.63 | 2026-05-26 13:24:58 |
| Anupam Rasayan India Ltd. | ANURAS | 1374.9 | 1384.4 | 1366.9 | 1371.1 | 1381.7 | 10.60 | 0.77 | 198092 | 27.37 | 1415 | 570 | 2026-05-26 13:24:59 |
| Apar Industries Ltd. | APARINDS | 12480 | 12780 | 12460 | 12480 | 12721 | 241.00 | 1.93 | 45045 | 57.30 | 13149 | 1153 | 2026-05-26 13:24:58 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 123 | 126.06 | 122.21 | 122.33 | 124.4 | 2.07 | 1.69 | 96785 | 1.20 | 2026-05-26 13:24:56 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1898 | 1898 | 1859 | 1898.6 | 1878 | -20.60 | -1.09 | 767387 | 144.12 | 2301.4 | 941 | 2026-05-26 13:24:58 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8404 | 8434 | 8259.5 | 8404 | 8268.5 | -135.50 | -1.61 | 190182 | 157.25 | 8443 | 3987.85 | 2026-05-26 13:24:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 390 | 399.2 | 388.1 | 388.35 | 393.55 | 5.20 | 1.34 | 2173596 | 85.54 | 584.9 | 225.45 | 2026-05-26 13:24:58 |
| Aptus Value Housing Finance India Ltd. | APTUS | 262.55 | 265.8 | 259.55 | 262.55 | 260.55 | -2.00 | -0.76 | 285438 | 7.44 | 401.65 | 193.03 | 2026-05-26 13:24:59 |
| Archean Chemical Industries Ltd. | ACI | 543.4 | 543.4 | 537 | 544.75 | 537.5 | -7.25 | -1.33 | 61612 | 3.31 | 837.7 | 408.35 | 2026-05-26 13:24:58 |
| Arvind Fashions Ltd. | ARVINDFASN | 465 | 477.7 | 455.25 | 465.6 | 474.8 | 9.20 | 1.98 | 144876 | 6.88 | 639.7 | 261.1 | 2026-05-26 13:24:58 |
| Arvind Ltd. | ARVIND | 485.5 | 500.95 | 481.45 | 482.25 | 492.85 | 10.60 | 2.20 | 697817 | 34.39 | 500.95 | 77.7 | 2026-05-26 13:24:58 |
| Asahi India Glass Ltd. | ASAHIINDIA | 855.05 | 896.9 | 853.05 | 853.05 | 890 | 36.95 | 4.33 | 198585 | 17.67 | 1074 | 419.65 | 2026-05-26 13:24:58 |
| Ashok Leyland Ltd. | ASHOKLEY | 164.28 | 164.3 | 159.73 | 164.08 | 160.09 | -3.99 | -2.43 | 13339341 | 213.55 | 264.65 | 114.96 | 2026-05-26 13:24:59 |
| Ashoka Buildcon Ltd. | ASHOKA | 122.98 | 127 | 122.6 | 123.27 | 124.48 | 1.21 | 0.98 | 722888 | 9.00 | 319 | 70.15 | 2026-05-26 13:24:58 |
| Asian Paints Ltd. | ASIANPAINT | 2650 | 2664.3 | 2646.7 | 2657.8 | 2652 | -5.80 | -0.22 | 263195 | 69.80 | 3582.9 | 2115 | 2026-05-26 13:24:59 |
| ASK Automotive Ltd. | ASKAUTOLTD | 453.95 | 455.8 | 447.75 | 452.2 | 448.2 | -4.00 | -0.88 | 36959 | 1.66 | 2026-05-26 13:24:58 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 747.5 | 768.55 | 745 | 746.9 | 760.2 | 13.30 | 1.78 | 310855 | 23.63 | 776.55 | 200.6 | 2026-05-26 13:24:59 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1244 | 1349.9 | 1216.6 | 1235.6 | 1346.6 | 111.00 | 8.98 | 4640353 | 624.87 | 1349.9 | 213.3 | 2026-05-26 13:24:59 |
| Astral Ltd. | ASTRAL | 1559.9 | 1587 | 1545.6 | 1552.3 | 1581.1 | 28.80 | 1.86 | 400750 | 63.36 | 2454 | 1232.3 | 2026-05-26 13:24:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8746.5 | 9107 | 8719.5 | 8800 | 9105.5 | 305.50 | 3.47 | 13814 | 12.58 | 10691 | 2911 | 2026-05-26 13:24:58 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1720 | 1788.9 | 1703.8 | 1703.8 | 1788.9 | 85.10 | 4.99 | 171741 | 30.72 | 2026-05-26 13:24:43 | ||
| Atul Ltd. | ATUL | 7025 | 7101 | 7010 | 7039.5 | 7063 | 23.50 | 0.33 | 11568 | 8.17 | 9812.9 | 4752 | 2026-05-26 13:24:54 |
| AU Small Finance Bank Ltd. | AUBANK | 1001 | 1017.9 | 997.8 | 999.3 | 1013.5 | 14.20 | 1.42 | 1301575 | 131.91 | 1079.55 | 478.35 | 2026-05-26 13:24:58 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1450 | 1463.7 | 1449.3 | 1454.6 | 1454 | -0.60 | -0.04 | 467993 | 68.05 | 1592 | 397.2 | 2026-05-26 13:24:58 |
| Authum Investment & Infrastructure Ltd. | AIIL | 502.95 | 507.8 | 491.05 | 502.85 | 493.75 | -9.10 | -1.81 | 188066 | 9.29 | 2026-05-26 13:24:59 | ||
| Avalon Technologies Ltd. | AVALON | 1514 | 1558.6 | 1512 | 1511.2 | 1513.6 | 2.40 | 0.16 | 284532 | 43.07 | 1558.6 | 348 | 2026-05-26 13:24:55 |
| Avanti Feeds Ltd. | AVANTIFEED | 1346.7 | 1363.9 | 1339.2 | 1346.7 | 1348.1 | 1.40 | 0.10 | 243338 | 32.80 | 1593.8 | 321.1 | 2026-05-26 13:24:58 |
| Avenue Supermarts Ltd. | DMART | 4099.9 | 4119.8 | 4073.4 | 4097.2 | 4079.2 | -18.00 | -0.44 | 247363 | 100.90 | 5484.85 | 3292 | 2026-05-26 13:24:59 |
| AvenuesAI Ltd. | CCAVENUE | 14.05 | 14.07 | 13.88 | 13.97 | 13.95 | -0.02 | -0.14 | 3790890 | 5.29 | 41.45 | 12.85 | 2026-05-26 13:24:58 |
| AWL Agri Business Ltd. | AWL | 193 | 198.09 | 192.6 | 193.06 | 195.14 | 2.08 | 1.08 | 1956359 | 38.18 | 841.7 | 171.19 | 2026-05-26 13:24:58 |
| Axis Bank Ltd. | AXISBANK | 1309.8 | 1317 | 1291.5 | 1311.2 | 1298 | -13.20 | -1.01 | 3139753 | 407.54 | 1418.3 | 707.7 | 2026-05-26 13:24:57 |
| Azad Engineering Ltd. | AZAD | 2040.9 | 2145.9 | 2032.5 | 2040.7 | 2122.5 | 81.80 | 4.01 | 384819 | 81.68 | 2026-05-26 13:24:59 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10530 | 10641.5 | 10449 | 10491 | 10584.5 | 93.50 | 0.89 | 407097 | 430.89 | 12774 | 3461.25 | 2026-05-26 13:24:59 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 563 | 567.05 | 555.15 | 561.8 | 560.95 | -0.85 | -0.15 | 272844 | 15.31 | 581 | 145.55 | 2026-05-26 13:24:48 |
| Bajaj Finance Ltd. | BAJFINANCE | 943.95 | 948.4 | 933.4 | 941.9 | 938 | -3.90 | -0.41 | 5815519 | 545.50 | 9788 | 787.9 | 2026-05-26 13:24:57 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1807.4 | 1812.8 | 1796.2 | 1807.4 | 1808.9 | 1.50 | 0.08 | 355585 | 64.32 | 2195 | 1215 | 2026-05-26 13:24:58 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.53 | 18.82 | 18.45 | 18.54 | 18.46 | -0.08 | -0.43 | 2757295 | 5.09 | 46.1 | 8.35 | 2026-05-26 13:24:58 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10681 | 10931 | 10601 | 10642 | 10753 | 111.00 | 1.04 | 28935 | 31.11 | 14763 | 5276.95 | 2026-05-26 13:24:58 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.3 | 85.9 | 83.05 | 83.3 | 85.25 | 1.95 | 2.34 | 4549809 | 38.79 | 2026-05-26 13:24:58 | ||
| Balaji Amines Ltd. | BALAMINES | 1930 | 1947 | 1880 | 1920.9 | 1882.7 | -38.20 | -1.99 | 142766 | 26.88 | 3844 | 968.1 | 2026-05-26 13:24:53 |
| Balkrishna Industries Ltd. | BALKRISIND | 2216.9 | 2242.7 | 2188 | 2219.1 | 2188.4 | -30.70 | -1.38 | 26381 | 5.77 | 3375 | 1796.3 | 2026-05-26 13:24:58 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 182.15 | 184.32 | 182.15 | 183.39 | 183.2 | -0.19 | -0.10 | 42632 | 0.78 | 320.45 | 107.7 | 2026-05-26 13:24:59 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 531.4 | 533.6 | 529.5 | 532.95 | 531.05 | -1.90 | -0.36 | 88509 | 4.70 | 691.8 | 307.3 | 2026-05-26 13:24:38 |
| Balu Forge Industries Ltd. | BALUFORGE | 476.05 | 513.4 | 473.05 | 466.7 | 492.4 | 25.70 | 5.51 | 2955827 | 145.54 | 2026-05-26 13:24:58 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 627 | 637.75 | 622.05 | 624.75 | 624.15 | -0.60 | -0.10 | 119009 | 7.43 | 1188.85 | 177 | 2026-05-26 13:24:53 |
| Bandhan Bank Ltd. | BANDHANBNK | 197 | 203.69 | 197 | 196.97 | 200.22 | 3.25 | 1.65 | 14291909 | 286.15 | 314.8 | 128.16 | 2026-05-26 13:24:59 |
| Bank Of Baroda | BANKBARODA | 272.9 | 274.2 | 269.8 | 272.25 | 270.1 | -2.15 | -0.79 | 5600243 | 151.26 | 325.5 | 117 | 2026-05-26 13:24:58 |
| Bank Of India | BANKINDIA | 146.01 | 147.01 | 144 | 146.01 | 144.16 | -1.85 | -1.27 | 8712963 | 125.61 | 178.36 | 45.85 | 2026-05-26 13:24:59 |
| Bank Of Maharashtra | MAHABANK | 81.36 | 81.75 | 79.81 | 81.17 | 80 | -1.17 | -1.44 | 8704189 | 69.63 | 85.9 | 16.9 | 2026-05-26 13:24:55 |
| BASF India Ltd. | BASF | 3515 | 3522.8 | 3486.1 | 3515 | 3499.1 | -15.90 | -0.45 | 11416 | 3.99 | 8750 | 2193 | 2026-05-26 13:24:50 |
| Bata India Ltd. | BATAINDIA | 702 | 704.95 | 693 | 696.2 | 701.8 | 5.60 | 0.80 | 52043 | 3.65 | 1989 | 605 | 2026-05-26 13:24:59 |
| Bayer CropScience Ltd. | BAYERCROP | 4377 | 4475.3 | 4377 | 4368.8 | 4426.6 | 57.80 | 1.32 | 13885 | 6.15 | 7196.85 | 3920.45 | 2026-05-26 13:28:29 |
| BEML Ltd. | BEML | 1826 | 1862.7 | 1824.5 | 1823.8 | 1850.3 | 26.50 | 1.45 | 151246 | 27.99 | 5488 | 1128 | 2026-05-26 13:24:58 |
| Berger Paints India Ltd. | BERGEPAINT | 508.4 | 519 | 505 | 504.85 | 515.65 | 10.80 | 2.14 | 239611 | 12.36 | 759 | 391.1 | 2026-05-26 13:24:58 |
| Bhansali Engineering Polymers Ltd. | BEPL | 95.79 | 98.85 | 95.79 | 95.39 | 97.17 | 1.78 | 1.87 | 864942 | 8.40 | 177 | 58.0333333333333 | 2026-05-26 13:24:35 |
| Bharat Bijlee Ltd. | BBL | 2747.2 | 2830 | 2736.1 | 2747.2 | 2810.8 | 63.60 | 2.32 | 23234 | 6.53 | 7000 | 1692.8 | 2026-05-26 13:24:53 |
| Bharat Dynamics Ltd. | BDL | 1326.1 | 1348 | 1323.2 | 1326.1 | 1332.8 | 6.70 | 0.51 | 488826 | 65.15 | 2958 | 785.75 | 2026-05-26 13:24:58 |
| Bharat Electronics Ltd. | BEL | 423.5 | 425.55 | 420.25 | 421.85 | 421.2 | -0.65 | -0.15 | 8486053 | 357.43 | 473.45 | 87 | 2026-05-26 13:24:58 |
| Bharat Forge Ltd. | BHARATFORG | 1926.6 | 1936.8 | 1909.2 | 1918.3 | 1913.9 | -4.40 | -0.23 | 590973 | 113.11 | 2044 | 677.35 | 2026-05-26 13:24:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 419.5 | 420.4 | 415.25 | 419.4 | 417.55 | -1.85 | -0.44 | 6893828 | 287.85 | 420.95 | 51.35 | 2026-05-26 13:24:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 308.25 | 308.3 | 302.75 | 308.25 | 303 | -5.25 | -1.70 | 4714519 | 142.85 | 687.95 | 234.01 | 2026-05-26 13:24:58 |
| Bharti Airtel Ltd. | BHARTIARTL | 1874 | 1874 | 1857 | 1874.8 | 1858.4 | -16.40 | -0.87 | 2729362 | 507.22 | 2174.5 | 686.2 | 2026-05-26 13:24:59 |
| Bikaji Foods International Ltd. | BIKAJI | 640.5 | 650.9 | 632.55 | 640.5 | 634 | -6.50 | -1.01 | 94555 | 5.99 | 1007.95 | 303 | 2026-05-26 13:24:59 |
| Biocon Ltd. | BIOCON | 430.05 | 440.4 | 429.5 | 430.05 | 437.65 | 7.60 | 1.77 | 3750808 | 164.15 | 440.4 | 191.55 | 2026-05-26 13:24:58 |
| Birla Corporation Ltd. | BIRLACORPN | 1015 | 1021 | 1007.05 | 1007.05 | 1011.35 | 4.30 | 0.43 | 17301 | 1.75 | 1802 | 769.6 | 2026-05-26 13:24:44 |
| Birlasoft Ltd. | BSOFT | 330 | 332.6 | 327.5 | 330.8 | 327.75 | -3.05 | -0.92 | 275324 | 9.02 | 861.85 | 250.25 | 2026-05-26 13:24:58 |
| BlackBuck Ltd. | BLACKBUCK | 515 | 532.65 | 514 | 515 | 531.75 | 16.75 | 3.25 | 259654 | 13.81 | 2026-05-26 13:24:59 | ||
| BLS International Services Ltd. | BLS | 270.5 | 273.8 | 265.45 | 269.05 | 267.3 | -1.75 | -0.65 | 997579 | 26.67 | 521.8 | 110.075 | 2026-05-26 13:24:59 |
| Blue Dart Express Ltd. | BLUEDART | 4897.5 | 4914 | 4865.5 | 4886 | 4888 | 2.00 | 0.04 | 3634 | 1.78 | 9640 | 4683 | 2026-05-26 13:24:58 |
| Blue Jet Healthcare Ltd. | BLUEJET | 480 | 521.55 | 477.85 | 481.4 | 505.5 | 24.10 | 5.01 | 2761558 | 139.60 | 2026-05-26 13:24:58 | ||
| Blue Star Ltd. | BLUESTARCO | 1654.9 | 1654.9 | 1610.7 | 1652.3 | 1630.5 | -21.80 | -1.32 | 271961 | 44.34 | 2417 | 493.5 | 2026-05-26 13:24:55 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1549.9 | 1550 | 1532 | 1546.6 | 1538 | -8.60 | -0.56 | 13439 | 2.07 | 2975 | 781.05 | 2026-05-26 13:24:50 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 126.49 | 128 | 125.01 | 126.2 | 126.17 | -0.03 | -0.02 | 384965 | 4.86 | 256.4 | 53.25 | 2026-05-26 13:24:58 |
| Borosil Renewables Ltd. | BORORENEW | 516 | 524.8 | 513.7 | 515.8 | 515.35 | -0.45 | -0.09 | 369403 | 19.04 | 721 | 374.4 | 2026-05-26 13:24:59 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1384.8 | 1418.6 | 1370 | 1370.8 | 1395.1 | 24.30 | 1.77 | 8167 | 1.14 | 2620.1 | 938 | 2026-05-26 13:24:40 |
| Bosch Ltd. | BOSCHLTD | 36430 | 36595 | 36005 | 36310 | 36040 | -270.00 | -0.74 | 10884 | 39.23 | 41945 | 15300 | 2026-05-26 13:24:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 234.8 | 236.93 | 232.89 | 232.89 | 235.34 | 2.45 | 1.05 | 572105 | 13.46 | 2026-05-26 13:24:53 | ||
| Brigade Enterprises Ltd. | BRIGADE | 675.2 | 681 | 665.3 | 669.55 | 675.05 | 5.50 | 0.82 | 121260 | 8.19 | 1453.1 | 430.7 | 2026-05-26 13:24:58 |
| Britannia Industries Ltd. | BRITANNIA | 5356 | 5356 | 5311 | 5327 | 5321.5 | -5.50 | -0.10 | 87595 | 46.61 | 6469.9 | 3564.1 | 2026-05-26 13:24:58 |
| BSE Ltd. | BSE | 4300 | 4354 | 4295.1 | 4291.2 | 4346.1 | 54.90 | 1.28 | 2302694 | 1000.77 | 7588 | 406.2 | 2026-05-26 13:24:59 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 122.85 | 128.9 | 122.56 | 122.73 | 123.27 | 0.54 | 0.44 | 976685 | 12.04 | 333.3 | 79.95 | 2026-05-26 13:24:58 |
| Campus Activewear Ltd. | CAMPUS | 240.4 | 260.5 | 238.5 | 236.05 | 251.5 | 15.45 | 6.55 | 4446607 | 111.83 | 639.3 | 210 | 2026-05-26 13:24:58 |
| Can Fin Homes Ltd. | CANFINHOME | 839 | 849.3 | 837.8 | 838.4 | 841.45 | 3.05 | 0.36 | 95860 | 8.07 | 964.9 | 452 | 2026-05-26 13:24:58 |
| Canara Bank | CANBK | 134.32 | 135.5 | 132.69 | 133.7 | 133.01 | -0.69 | -0.52 | 15045824 | 200.12 | 632.9 | 78.6 | 2026-05-26 13:24:58 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2099 | 2099 | 2052.6 | 2077.9 | 2056.7 | -21.20 | -1.02 | 69816 | 14.36 | 2641 | 575 | 2026-05-26 13:24:58 |
| Capri Global Capital Ltd. | CGCL | 189.3 | 193.65 | 188.63 | 189.3 | 190.53 | 1.23 | 0.65 | 2042746 | 38.92 | 1049 | 150.51 | 2026-05-26 13:24:59 |
| Carborundum Universal Ltd. | CARBORUNIV | 1056 | 1068 | 1038 | 1057.4 | 1039.05 | -18.35 | -1.74 | 80828 | 8.40 | 1841.15 | 735.2 | 2026-05-26 13:24:56 |
| Care Ratings Ltd. | CARERATING | 1673.5 | 1714.2 | 1673.5 | 1687.6 | 1681.2 | -6.40 | -0.38 | 17100 | 2.87 | 1964 | 465 | 2026-05-26 13:24:58 |
| CarTrade Tech Ltd. | CARTRADE | 1790.1 | 1838.3 | 1724.7 | 1789 | 1725.6 | -63.40 | -3.54 | 391353 | 67.53 | 3290.5 | 340.15 | 2026-05-26 13:24:55 |
| Castrol India Ltd. | CASTROLIND | 182.65 | 185.85 | 182.27 | 182.75 | 184.01 | 1.26 | 0.69 | 800820 | 14.74 | 284.4 | 107.4 | 2026-05-26 13:24:58 |
| CCL Products (India) Ltd. | CCL | 1058 | 1069.6 | 1056.1 | 1059 | 1067.1 | 8.10 | 0.76 | 56965 | 6.08 | 1217.5 | 412.1 | 2026-05-26 13:24:59 |
| CE Info Systems Ltd. | MAPMYINDIA | 867.9 | 871.1 | 848.8 | 865.95 | 849.75 | -16.20 | -1.87 | 155768 | 13.24 | 2747.85 | 795 | 2026-05-26 13:24:55 |
| Ceat Ltd. | CEATLTD | 3330 | 3369.7 | 3290 | 3331.3 | 3310 | -21.30 | -0.64 | 81072 | 26.83 | 4438 | 1324.2 | 2026-05-26 13:24:58 |
| Cello World Ltd. | CELLO | 381 | 399.6 | 380.45 | 380.5 | 398.35 | 17.85 | 4.69 | 242100 | 9.64 | 2026-05-26 13:24:58 | ||
| Central Bank Of India | CENTRALBK | 31.29 | 31.29 | 31 | 31.27 | 31.12 | -0.15 | -0.48 | 16119559 | 50.16 | 76.9 | 17.65 | 2026-05-26 13:24:58 |
| Central Depository Services (India) Ltd. | CDSL | 1216 | 1226.7 | 1212.9 | 1217.4 | 1223.9 | 6.50 | 0.53 | 837265 | 102.47 | 2989 | 880.9 | 2026-05-26 13:24:58 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 782 | 786.35 | 765.6 | 778.05 | 769.8 | -8.25 | -1.06 | 82379 | 6.34 | 935 | 436 | 2026-05-26 13:24:58 |
| Cera Sanitaryware Ltd. | CERA | 5720.5 | 5870 | 5700 | 5729 | 5774.5 | 45.50 | 0.79 | 6128 | 3.54 | 10789.95 | 4461.1 | 2026-05-26 13:24:58 |
| CESC Ltd. | CESC | 185.99 | 187.37 | 182.74 | 185.59 | 182.8 | -2.79 | -1.50 | 1883150 | 34.42 | 212.49 | 62.1 | 2026-05-26 13:24:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 867.9 | 890 | 864.2 | 867.9 | 882 | 14.10 | 1.62 | 1964919 | 173.31 | 890 | 212.1 | 2026-05-26 13:24:58 |
| Chalet Hotels Ltd. | CHALET | 794.9 | 807.5 | 788.6 | 794.9 | 791.3 | -3.60 | -0.45 | 40579 | 3.21 | 1082 | 303.95 | 2026-05-26 13:24:55 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 465.5 | 481.55 | 461.9 | 463.45 | 478.7 | 15.25 | 3.29 | 2238809 | 107.17 | 742.2 | 248.4 | 2026-05-26 13:24:58 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 252 | 254.9 | 226 | 243.89 | 228.14 | -15.75 | -6.46 | 1117482 | 25.49 | 633.9 | 211.03 | 2026-05-26 13:24:58 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1032 | 1042.4 | 1021.5 | 1030.6 | 1022 | -8.60 | -0.83 | 242590 | 24.79 | 1275 | 186.6 | 2026-05-26 13:24:49 |
| Choice International Ltd. | CHOICEIN | 693.5 | 696 | 688.05 | 689.3 | 688.8 | -0.50 | -0.07 | 223893 | 15.42 | 860.5 | 211.5 | 2026-05-26 13:24:58 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1625 | 1672 | 1625 | 1624.7 | 1660.8 | 36.10 | 2.22 | 50944 | 8.46 | 2231.6 | 511.3 | 2026-05-26 13:24:56 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1598.5 | 1598.9 | 1572.8 | 1591 | 1575 | -16.00 | -1.01 | 388812 | 61.24 | 1831.5 | 658 | 2026-05-26 13:24:58 |
| CIE Automotive India Ltd. | CIEINDIA | 463.35 | 468 | 455.5 | 461.45 | 456.4 | -5.05 | -1.09 | 240424 | 10.97 | 622.4 | 250.45 | 2026-05-26 13:24:58 |
| Cipla Ltd. | CIPLA | 1413.9 | 1422.6 | 1409.6 | 1413.9 | 1412.8 | -1.10 | -0.08 | 422021 | 59.62 | 1702.05 | 852 | 2026-05-26 13:24:58 |
| City Union Bank Ltd. | CUB | 251.95 | 256.8 | 249.9 | 249.9 | 254.65 | 4.75 | 1.90 | 1098789 | 27.98 | 324.1 | 119.5 | 2026-05-26 13:24:59 |
| Clean Science And Technology Ltd. | CLEAN | 745.7 | 767.2 | 742.15 | 745.45 | 749 | 3.55 | 0.48 | 167480 | 12.54 | 1980 | 652 | 2026-05-26 13:24:59 |
| CMS Info Systems Ltd. | CMSINFO | 308.1 | 312.6 | 308 | 310.55 | 310.5 | -0.05 | -0.02 | 144035 | 4.47 | 616.5 | 253.1 | 2026-05-26 13:24:58 |
| Coal India Ltd. | COALINDIA | 458 | 475.65 | 458 | 458 | 466.7 | 8.70 | 1.90 | 11429442 | 533.41 | 543.55 | 207.6 | 2026-05-26 13:24:58 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1524.9 | 1556 | 1517.2 | 1529 | 1523.5 | -5.50 | -0.36 | 693027 | 105.58 | 2979.45 | 329.1 | 2026-05-26 13:24:58 |
| Coforge Ltd. | COFORGE | 1400 | 1419 | 1395.1 | 1398 | 1418.1 | 20.10 | 1.44 | 692485 | 98.20 | 10026.8 | 1008.1 | 2026-05-26 13:24:58 |
| Cohance Lifesciences Ltd. | COHANCE | 436 | 444.75 | 435 | 434.85 | 435.55 | 0.70 | 0.16 | 457454 | 19.92 | 1360 | 266.7 | 2026-05-26 13:24:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2099.9 | 2106.9 | 2054.3 | 2097 | 2058.1 | -38.90 | -1.86 | 476191 | 98.00 | 3890 | 1434.6 | 2026-05-26 13:24:59 |
| Computer Age Management Services Ltd. | CAMS | 769.65 | 774.15 | 760.05 | 769.65 | 765.8 | -3.85 | -0.50 | 466576 | 35.73 | 5367.5 | 611.4 | 2026-05-26 13:24:58 |
| Concord Biotech Ltd. | CONCORDBIO | 1131 | 1144 | 1131 | 1131.9 | 1142 | 10.10 | 0.89 | 41614 | 4.75 | 2026-05-26 13:24:54 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 61.15 | 63.85 | 61 | 61.22 | 63.29 | 2.07 | 3.38 | 1319125 | 8.35 | 120 | 28.06 | 2026-05-26 13:24:53 |
| Container Corporation Of India Ltd. | CONCOR | 490.8 | 494.9 | 474.25 | 512.05 | 475.1 | -36.95 | -7.22 | 6554399 | 311.40 | 1180 | 421.45 | 2026-05-26 13:24:58 |
| Coromandel International Ltd. | COROMANDEL | 1842.2 | 1860 | 1842.2 | 1841.5 | 1851.6 | 10.10 | 0.55 | 71102 | 13.17 | 2718.9 | 838 | 2026-05-26 13:24:53 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8666.5 | 8843 | 8649.5 | 8692.5 | 8742 | 49.50 | 0.57 | 15959 | 13.95 | 9738 | 2502.3 | 2026-05-26 13:24:55 |
| CreditAccess Grameen Ltd. | CREDITACC | 1309.7 | 1322.6 | 1297.5 | 1303.8 | 1314.1 | 10.30 | 0.79 | 65641 | 8.63 | 1790.75 | 750.2 | 2026-05-26 13:24:59 |
| CRISIL Ltd. | CRISIL | 4043 | 4066.7 | 4010.5 | 4026.7 | 4020 | -6.70 | -0.17 | 24934 | 10.02 | 6950 | 2725 | 2026-05-26 13:24:58 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 293.5 | 293.6 | 288.4 | 293.5 | 289.25 | -4.25 | -1.45 | 1008496 | 29.17 | 484 | 217.4 | 2026-05-26 13:24:58 |
| CSB Bank Ltd. | CSBBANK | 365.55 | 368.35 | 362.6 | 365.5 | 362.6 | -2.90 | -0.79 | 69047 | 2.50 | 574.4 | 198 | 2026-05-26 13:24:33 |
| Cummins India Ltd. | CUMMINSIND | 5360 | 5442 | 5359 | 5382 | 5437.5 | 55.50 | 1.03 | 166270 | 90.41 | 5470.5 | 1103.8 | 2026-05-26 13:24:59 |
| Cyient DLM Ltd. | CYIENTDLM | 440.05 | 445.95 | 433 | 437.85 | 435.15 | -2.70 | -0.62 | 175411 | 7.63 | 883.8 | 265.2 | 2026-05-26 13:24:58 |
| Cyient Ltd. | CYIENT | 921 | 932 | 917.2 | 918.05 | 922.7 | 4.65 | 0.51 | 221582 | 20.45 | 2381 | 723.8 | 2026-05-26 13:24:43 |
| D.B. Corp Ltd. | DBCORP | 206.5 | 209 | 206.4 | 206.87 | 207.2 | 0.33 | 0.16 | 24151 | 0.50 | 403.9 | 89.75 | 2026-05-26 13:24:30 |
| Dabur India Ltd. | DABUR | 447.2 | 449.1 | 445.4 | 447.2 | 446.95 | -0.25 | -0.06 | 464903 | 20.78 | 672 | 403.35 | 2026-05-26 13:24:58 |
| Dalmia Bharat Ltd. | DALBHARAT | 1822.6 | 1822.6 | 1790.3 | 1822.6 | 1793.2 | -29.40 | -1.61 | 196467 | 35.23 | 2488.9 | 1476.05 | 2026-05-26 13:24:58 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 339.1 | 344 | 338.6 | 339.65 | 340.1 | 0.45 | 0.13 | 35270 | 1.20 | 585 | 261.4 | 2026-05-26 13:24:56 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4092 | 4147 | 4060 | 4096 | 4122 | 26.00 | 0.63 | 431579 | 177.90 | 4303 | 816.1 | 2026-05-26 13:24:58 |
| Datamatics Global Services Ltd. | DATAMATICS | 779.35 | 799 | 773.5 | 779.35 | 776.5 | -2.85 | -0.37 | 57090 | 4.43 | 1120 | 256 | 2026-05-26 13:24:59 |
| DCB Bank Ltd. | DCBBANK | 182 | 184.05 | 180.04 | 182.57 | 180.51 | -2.06 | -1.13 | 457188 | 8.25 | 205.9 | 81.15 | 2026-05-26 13:24:59 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1090.3 | 1107 | 1090.3 | 1090.3 | 1104 | 13.70 | 1.26 | 14366 | 1.59 | 1502.3 | 730.2 | 2026-05-26 13:24:58 |
| DCX Systems Ltd. | DCXINDIA | 211.99 | 217.68 | 211.31 | 210.92 | 213.88 | 2.96 | 1.40 | 1037416 | 22.19 | 451.9 | 138 | 2026-05-26 13:24:53 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1462.4 | 1483.4 | 1446.6 | 1456.5 | 1452.2 | -4.30 | -0.30 | 235715 | 34.23 | 1778.6 | 461 | 2026-05-26 13:24:54 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1755.9 | 1758.8 | 1723.5 | 1745.9 | 1730 | -15.90 | -0.91 | 73935 | 12.79 | 3169 | 1280 | 2026-05-26 13:24:55 |
| Delhivery Ltd. | DELHIVERY | 458 | 462.95 | 453.35 | 455.45 | 458.75 | 3.30 | 0.72 | 1373184 | 62.99 | 621.95 | 236.53 | 2026-05-26 13:24:58 |
| Delta Corp Ltd. | DELTACORP | 73.73 | 76.4 | 73 | 73.26 | 74.4 | 1.14 | 1.56 | 2478022 | 18.44 | 259.95 | 48.3 | 2026-05-26 13:24:54 |
| Den Networks Ltd. | DEN | 27.6 | 28.13 | 27.32 | 27.53 | 27.76 | 0.23 | 0.84 | 328501 | 0.91 | 69.4 | 22.52 | 2026-05-26 13:28:57 |
| Devyani International Ltd. | DEVYANI | 116.06 | 117.5 | 115.82 | 116.04 | 116.63 | 0.59 | 0.51 | 390098 | 4.55 | 227.5 | 91.55 | 2026-05-26 13:24:59 |
| Dhanuka Agritech Ltd. | DHANUKA | 1180 | 1183.8 | 1160.1 | 1172.4 | 1176 | 3.60 | 0.31 | 61309 | 7.21 | 1975 | 605.1 | 2026-05-26 13:24:58 |
| Dilip Buildcon Ltd. | DBL | 436.55 | 442 | 431.85 | 435.55 | 435.55 | 0.00 | 0.00 | 29638 | 1.29 | 588 | 159.55 | 2026-05-26 13:24:58 |
| Dish TV India Ltd. | DISHTV | 3.47 | 3.48 | 3.37 | 3.47 | 3.38 | -0.09 | -2.59 | 2366287 | 0.80 | 26.05 | 1.82 | 2026-05-26 13:23:24 |
| Dishman Carbogen Amcis Ltd. | DCAL | 198.7 | 207.98 | 197.25 | 199.83 | 202.51 | 2.68 | 1.34 | 391426 | 7.93 | 321.95 | 80 | 2026-05-26 13:24:58 |
| Divi's Laboratories Ltd. | DIVISLAB | 6755 | 6805 | 6661 | 6756.5 | 6728 | -28.50 | -0.42 | 217476 | 146.32 | 7071.5 | 2730 | 2026-05-26 13:24:58 |
| Dixon Technologies (India) Ltd. | DIXON | 11798 | 11829 | 11663 | 11824 | 11710 | -114.00 | -0.96 | 206344 | 241.63 | 19148.9 | 2553 | 2026-05-26 13:24:58 |
| DLF Ltd. | DLF | 592.15 | 596.75 | 588.05 | 592.3 | 589.45 | -2.85 | -0.48 | 1680462 | 99.05 | 967.6 | 336.5 | 2026-05-26 13:24:59 |
| Dodla Dairy Ltd | DODLA | 1085 | 1104.6 | 1083.2 | 1091.6 | 1101.6 | 10.00 | 0.92 | 10355 | 1.14 | 1525 | 431.2 | 2026-05-26 13:24:55 |
| DOMS Industries Ltd. | DOMS | 2199 | 2223.7 | 2190 | 2205 | 2202.3 | -2.70 | -0.12 | 13711 | 3.02 | 2026-05-26 13:24:45 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1601 | 1637.8 | 1601 | 1614.9 | 1620.6 | 5.70 | 0.35 | 40954 | 6.64 | 3653.95 | 1272.6 | 2026-05-26 13:24:56 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1333 | 1341 | 1328 | 1331.4 | 1334.2 | 2.80 | 0.21 | 1142695 | 152.46 | 7107.45 | 1020 | 2026-05-26 13:24:58 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 77.98 | 79.58 | 76.45 | 77 | 78.46 | 1.46 | 1.90 | 48747 | 0.38 | 847 | 56 | 2026-05-26 13:23:35 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 792.9 | 803.5 | 788 | 789.85 | 790.5 | 0.65 | 0.08 | 105639 | 8.35 | 1246.8 | 433.2 | 2026-05-26 13:24:58 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.11 | 7.94 | 8 | 7.96 | -0.04 | -0.50 | 11571367 | 9.21 | 73.5 | 5.77 | 2026-05-26 13:24:58 |
| eClerx Services Ltd. | ECLERX | 1587.4 | 1604 | 1571.1 | 1588.1 | 1571.3 | -16.80 | -1.06 | 88610 | 13.92 | 4995 | 1221 | 2026-05-26 13:24:59 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 112.99 | 116.05 | 112.1 | 111.96 | 113.66 | 1.70 | 1.52 | 2312355 | 26.28 | 145.53 | 35 | 2026-05-26 13:24:58 |
| Eicher Motors Ltd. | EICHERMOT | 7415 | 7441 | 7355 | 7414 | 7402.5 | -11.50 | -0.16 | 261712 | 193.73 | 8230 | 2836 | 2026-05-26 13:24:58 |
| EIH Ltd. | EIHOTEL | 321.05 | 324 | 319.55 | 321.05 | 322.9 | 1.85 | 0.58 | 72654 | 2.35 | 502.2 | 150.35 | 2026-05-26 13:24:59 |
| Elecon Engineering Company Ltd. | ELECON | 547 | 547 | 528.5 | 547.4 | 530.35 | -17.05 | -3.11 | 297253 | 15.76 | 1409 | 317.4 | 2026-05-26 13:24:58 |
| Electronics Mart India Ltd. | EMIL | 117.1 | 117.1 | 114.1 | 116.77 | 114.19 | -2.58 | -2.21 | 535741 | 6.12 | 262 | 61.6 | 2026-05-26 13:24:58 |
| Electrosteel Castings Ltd. | ELECTCAST | 83 | 84.47 | 81.52 | 82.37 | 82.8 | 0.43 | 0.52 | 1999438 | 16.56 | 236.6 | 31.5 | 2026-05-26 13:24:59 |
| Elgi Equipments Ltd. | ELGIEQUIP | 567.5 | 572 | 561.7 | 567.9 | 562.05 | -5.85 | -1.03 | 101641 | 5.71 | 798.95 | 357.95 | 2026-05-26 13:24:53 |
| Emami Ltd. | EMAMILTD | 405.85 | 407.45 | 402.6 | 404.05 | 404 | -0.05 | -0.01 | 153065 | 6.18 | 860 | 340.55 | 2026-05-26 13:24:59 |
| Embassy Developments Ltd. | EMBDL | 63 | 64.6 | 60.92 | 62.87 | 61.16 | -1.71 | -2.72 | 1594530 | 9.75 | 164.36 | 39.46 | 2026-05-26 13:24:58 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1745 | 1756 | 1712.1 | 1738.3 | 1713.5 | -24.80 | -1.43 | 64017 | 10.97 | 2026-05-26 13:24:55 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 294.25 | 302.5 | 292.15 | 290.25 | 294.6 | 4.35 | 1.50 | 4866183 | 143.36 | 2026-05-26 13:24:58 | ||
| eMudhra Ltd. | EMUDHRA | 484.9 | 488.95 | 480 | 484.9 | 480.4 | -4.50 | -0.93 | 38038 | 1.83 | 1024 | 206.8 | 2026-05-26 13:24:46 |
| Endurance Technologies Ltd. | ENDURANCE | 2801.2 | 2811.5 | 2727 | 2801.2 | 2739 | -62.20 | -2.22 | 58333 | 15.98 | 3079.9 | 1179 | 2026-05-26 13:24:58 |
| Engineers India Ltd. | ENGINERSIN | 230.75 | 236.8 | 227.8 | 228.6 | 228.9 | 0.30 | 0.13 | 2787132 | 63.80 | 303.9 | 62.4 | 2026-05-26 13:24:58 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1358.9 | 1358.9 | 1271 | 1349.4 | 1319.1 | -30.30 | -2.25 | 475860 | 62.77 | 2026-05-26 13:24:59 | ||
| Enviro Infra Engineers Ltd. | EIEL | 212.16 | 212.69 | 206.1 | 209.69 | 208.16 | -1.53 | -0.73 | 1903443 | 39.62 | 2026-05-26 13:24:58 | ||
| Epigral Ltd. | EPIGRAL | 1245 | 1269.9 | 1244.1 | 1240.9 | 1252.7 | 11.80 | 0.95 | 14754 | 1.85 | 2406.75 | 807 | 2026-05-26 13:24:50 |
| EPL Ltd. | EPL | 218.15 | 219.87 | 217.13 | 219.25 | 219 | -0.25 | -0.11 | 129239 | 2.83 | 289.9 | 147 | 2026-05-26 13:24:59 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.2 | 70.57 | 68.16 | 68.16 | 70.11 | 1.95 | 2.86 | 2062381 | 14.46 | 116.5 | 42.85 | 2026-05-26 13:24:58 |
| Eris Lifesciences Ltd. | ERIS | 1354.9 | 1361.7 | 1344.1 | 1353.5 | 1346.8 | -6.70 | -0.50 | 18687 | 2.52 | 1910 | 551.3 | 2026-05-26 13:24:43 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 29.14 | 29.25 | 28.81 | 28.97 | 28.82 | -0.15 | -0.52 | 165364 | 0.48 | 2026-05-26 13:24:44 | ||
| Escorts Kubota Ltd. | ESCORTS | 2984 | 3042.7 | 2949.8 | 2976.5 | 2950 | -26.50 | -0.89 | 94515 | 27.88 | 4420 | 1645 | 2026-05-26 13:24:59 |
| Eternal Ltd. | ETERNAL | 247.5 | 253.04 | 245.8 | 247.67 | 250.4 | 2.73 | 1.10 | 17720899 | 443.73 | 368.45 | 44.35 | 2026-05-26 13:24:59 |
| Ethos Ltd. | ETHOSLTD | 2428 | 2440.9 | 2404 | 2428.2 | 2404 | -24.20 | -1.00 | 5159 | 1.24 | 3524.95 | 844.55 | 2026-05-26 13:24:55 |
| Eveready Industries India Ltd. | EVEREADY | 319.6 | 326.4 | 318 | 318.6 | 318.2 | -0.40 | -0.13 | 68682 | 2.19 | 505 | 259.65 | 2026-05-26 13:24:55 |
| Exide Industries Ltd. | EXIDEIND | 347.25 | 355.15 | 347.25 | 346.25 | 354.75 | 8.50 | 2.45 | 2614718 | 92.76 | 620.35 | 152.7 | 2026-05-26 13:24:55 |
| FDC Ltd. | FDC | 371.2 | 414.9 | 369.35 | 369.35 | 412 | 42.65 | 11.55 | 901757 | 37.15 | 658.85 | 245.25 | 2026-05-26 13:24:59 |
| Fiem Industries Ltd. | FIEMIND | 2275 | 2305 | 2261.1 | 2273.6 | 2276.3 | 2.70 | 0.12 | 24963 | 5.68 | 2590 | 1075.3 | 2026-05-26 13:24:58 |
| Fine Organic Industries Ltd. | FINEORG | 4557.8 | 4635.1 | 4522 | 4557.8 | 4610 | 52.20 | 1.15 | 7725 | 3.56 | 7328.75 | 3407 | 2026-05-26 13:24:59 |
| Fineotex Chemical Ltd. | FCL | 39.81 | 41.25 | 39 | 39.03 | 40.31 | 1.28 | 3.28 | 65513235 | 264.08 | 458.85 | 19.1 | 2026-05-26 13:24:59 |
| Finolex Cables Ltd. | FINCABLES | 1078.75 | 1090.45 | 1066.35 | 1068.9 | 1070.1 | 1.20 | 0.11 | 255913 | 27.39 | 1700 | 424.8 | 2026-05-26 13:24:59 |
| Finolex Industries Ltd. | FINPIPE | 176.53 | 179.23 | 174 | 175.66 | 178.24 | 2.58 | 1.47 | 394249 | 7.03 | 355.9 | 121.5 | 2026-05-26 13:24:41 |
| Firstsource Solutions Ltd. | FSL | 281.09 | 281.09 | 274.55 | 280.29 | 277.8 | -2.49 | -0.89 | 1757440 | 48.82 | 422.3 | 96.25 | 2026-05-26 13:24:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 456.1 | 469.3 | 449.85 | 456.1 | 457.55 | 1.45 | 0.32 | 362413 | 16.58 | 943.75 | 338.15 | 2026-05-26 13:24:59 |
| Flair Writing Industries Ltd. | FLAIR | 300 | 302.8 | 295.6 | 299.05 | 301.65 | 2.60 | 0.87 | 92029 | 2.78 | 2026-05-26 13:24:50 | ||
| Fortis Healthcare Ltd. | FORTIS | 974 | 974.55 | 960 | 970.35 | 961.65 | -8.70 | -0.90 | 509197 | 48.97 | 1104.3 | 245.5 | 2026-05-26 13:24:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 270.5 | 271.9 | 266.25 | 270.05 | 267.6 | -2.45 | -0.91 | 5630545 | 150.67 | 285.6 | 114.25 | 2026-05-26 13:24:56 |
| Fusion Finance Ltd. | FUSION | 175.1 | 180.9 | 175.1 | 176.37 | 176.15 | -0.22 | -0.12 | 176428 | 3.11 | 691 | 123.96 | 2026-05-26 13:24:55 |
| Gabriel India Ltd. | GABRIEL | 1129 | 1137 | 1114.1 | 1127 | 1119 | -8.00 | -0.71 | 84805 | 9.49 | 1388 | 129.45 | 2026-05-26 13:24:59 |
| GAIL (India) Ltd. | GAIL | 167.8 | 169.82 | 166.3 | 168.67 | 168.3 | -0.37 | -0.22 | 10704526 | 180.16 | 246.3 | 83 | 2026-05-26 13:24:59 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1840.3 | 1861.7 | 1827.6 | 1840.3 | 1830.7 | -9.60 | -0.52 | 6147 | 1.13 | 3447.55 | 1510 | 2026-05-26 13:23:07 |
| Ganesh Housing Ltd. | GANESHHOU | 706.2 | 715 | 702 | 706.2 | 708.7 | 2.50 | 0.35 | 27244 | 1.93 | 1485 | 262.1 | 2026-05-26 13:28:53 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2675.7 | 2724.9 | 2657 | 2675.7 | 2660 | -15.70 | -0.59 | 542109 | 144.20 | 3538.4 | 252.25 | 2026-05-26 13:24:58 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5600.1 | 5763.9 | 5560 | 5587.9 | 5730 | 142.10 | 2.54 | 54590 | 31.28 | 5763.9 | 491.35 | 2026-05-26 13:24:55 |
| Gateway Distriparks Ltd. | GATEWAY | 56.39 | 56.66 | 55.74 | 55.77 | 55.9 | 0.13 | 0.23 | 302446 | 1.69 | 121.55 | 48.1 | 2026-05-26 13:24:55 |
| GE Vernova T&D India Ltd. | GVT&D | 4796.9 | 4878 | 4776 | 4774.7 | 4823 | 48.30 | 1.01 | 340057 | 164.01 | 4962.4 | 98.55 | 2026-05-26 13:24:58 |
| General Insurance Corporation of India | GICRE | 392.3 | 399 | 389.7 | 391.4 | 393.15 | 1.75 | 0.45 | 348751 | 13.71 | 525.5 | 117.4 | 2026-05-26 13:24:55 |
| GHCL Ltd. | GHCL | 447.75 | 460.75 | 446 | 443.3 | 457.2 | 13.90 | 3.14 | 170348 | 7.79 | 779 | 419 | 2026-05-26 13:24:44 |
| Gillette India Ltd. | GILLETTE | 7849 | 7997.5 | 7827 | 7807.5 | 7854 | 46.50 | 0.60 | 23203 | 18.22 | 11500 | 4135.25 | 2026-05-26 13:24:58 |
| Gland Pharma Ltd. | GLAND | 2339.7 | 2354.7 | 2252.1 | 2333.8 | 2317.1 | -16.70 | -0.72 | 700447 | 162.30 | 2607 | 861 | 2026-05-26 13:24:55 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2300.1 | 2314.4 | 2278.1 | 2300.1 | 2296.8 | -3.30 | -0.14 | 82671 | 18.99 | 3515.7 | 1227 | 2026-05-26 13:24:59 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2318 | 2373 | 2317.9 | 2337 | 2361 | 24.00 | 1.03 | 313347 | 73.98 | 2474 | 361.4 | 2026-05-26 13:24:59 |
| Global Health Ltd. | MEDANTA | 1256.7 | 1259 | 1223.6 | 1249.3 | 1241.6 | -7.70 | -0.62 | 122828 | 15.25 | 1513.9 | 390.55 | 2026-05-26 13:24:56 |
| Globus Spirits Ltd. | GLOBUSSPR | 883.1 | 897.6 | 879.5 | 884 | 888.9 | 4.90 | 0.55 | 51935 | 4.62 | 1369.75 | 661.3 | 2026-05-26 13:24:55 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 814 | 815.35 | 785 | 806 | 792.1 | -13.90 | -1.72 | 187023 | 14.81 | 2110 | 784 | 2026-05-26 13:24:59 |
| GMR Airports Ltd. | GMRAIRPORT | 97.2 | 97.2 | 95.78 | 96.9 | 96.09 | -0.81 | -0.84 | 5631624 | 54.11 | 110.36 | 33.35 | 2026-05-26 13:24:58 |
| Go Digit General Insurance Ltd. | GODIGIT | 309 | 309.95 | 304.05 | 306.5 | 305 | -1.50 | -0.49 | 67486 | 2.06 | 2026-05-26 13:24:56 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 334.05 | 343.4 | 328 | 329.1 | 335.3 | 6.20 | 1.88 | 2383748 | 79.93 | 1453 | 237.05 | 2026-05-26 13:24:58 |
| Godawari Power And Ispat Ltd. | GPIL | 285.8 | 289 | 283 | 285.05 | 286.9 | 1.85 | 0.65 | 1485820 | 42.63 | 1223.95 | 145.75 | 2026-05-26 13:24:59 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2314.9 | 2347.8 | 2309.9 | 2320.6 | 2317 | -3.60 | -0.16 | 287600 | 66.64 | 11465 | 1047 | 2026-05-26 13:24:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 575 | 587.5 | 573.25 | 572.15 | 585.3 | 13.15 | 2.30 | 60591 | 3.55 | 876.7 | 390.85 | 2026-05-26 13:24:58 |
| Godrej Consumer Products Ltd. | GODREJCP | 1018 | 1034 | 1016.1 | 1020.4 | 1025.3 | 4.90 | 0.48 | 792586 | 81.26 | 1541.85 | 793.85 | 2026-05-26 13:24:58 |
| Godrej Industries Ltd. | GODREJIND | 1165 | 1177 | 1146 | 1160.6 | 1148.2 | -12.40 | -1.07 | 87159 | 10.01 | 1390 | 395 | 2026-05-26 13:24:55 |
| Godrej Properties Ltd. | GODREJPROP | 1777 | 1790.8 | 1755.2 | 1767.3 | 1759.9 | -7.40 | -0.42 | 257668 | 45.35 | 3402.7 | 1005 | 2026-05-26 13:24:59 |
| Gokaldas Exports Ltd. | GOKEX | 712 | 712 | 702.5 | 714.8 | 705.05 | -9.75 | -1.36 | 162923 | 11.49 | 1262.15 | 328 | 2026-05-26 13:24:58 |
| Gopal Snacks Ltd. | GOPAL | 294.9 | 296.7 | 292.6 | 293 | 292.7 | -0.30 | -0.10 | 35414 | 1.04 | 2026-05-26 13:24:45 | ||
| GR Infraprojects Ltd. | GRINFRA | 941 | 952.45 | 941 | 945.5 | 941.7 | -3.80 | -0.40 | 7965 | 0.75 | 1860 | 785 | 2026-05-26 13:24:45 |
| Granules India Ltd. | GRANULES | 758.5 | 778.75 | 757 | 758.4 | 760 | 1.60 | 0.21 | 581825 | 44.22 | 778.75 | 267.75 | 2026-05-26 13:24:55 |
| Graphite India Ltd. | GRAPHITE | 749.7 | 766.9 | 748 | 748.45 | 754.55 | 6.10 | 0.82 | 772252 | 58.27 | 802.4 | 251.7 | 2026-05-26 13:24:58 |
| Grasim Industries Ltd. | GRASIM | 3168.4 | 3196.2 | 3158.4 | 3171.6 | 3165 | -6.60 | -0.21 | 582830 | 184.47 | 3196.2 | 1527.05 | 2026-05-26 13:24:58 |
| Gravita India Ltd. | GRAVITA | 1661.1 | 1748.2 | 1661.1 | 1658 | 1676.5 | 18.50 | 1.12 | 450388 | 75.51 | 2700 | 280.05 | 2026-05-26 13:24:59 |
| Greaves Cotton Ltd. | GREAVESCOT | 171.5 | 178.75 | 171.5 | 171.64 | 178.25 | 6.61 | 3.85 | 1318581 | 23.50 | 319.5 | 112.05 | 2026-05-26 13:24:59 |
| Greenpanel Industries Ltd. | GREENPANEL | 199.99 | 202.99 | 197.45 | 198.64 | 201.31 | 2.67 | 1.34 | 93114 | 1.87 | 465 | 163.01 | 2026-05-26 13:24:41 |
| Grindwell Norton Ltd. | GRINDWELL | 1930 | 1944 | 1911 | 1936 | 1915.6 | -20.40 | -1.05 | 13751 | 2.63 | 2960 | 1329 | 2026-05-26 13:24:50 |
| Gufic Biosciences Ltd. | GUFICBIO | 326.5 | 327.75 | 315.1 | 325.05 | 318.5 | -6.55 | -2.02 | 62198 | 1.98 | 504.25 | 177.65 | 2026-05-26 13:24:36 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 704.95 | 714.95 | 691 | 700.3 | 699.75 | -0.55 | -0.08 | 70759 | 4.95 | 988.55 | 409.15 | 2026-05-26 13:24:35 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.1 | 163.75 | 161.7 | 162.97 | 162.69 | -0.28 | -0.17 | 314923 | 5.12 | 421.2 | 98.72 | 2026-05-26 13:24:55 |
| Gujarat Energy Ltd. | GUJGASLTD | 379 | 383.8 | 376.05 | 377.5 | 377.75 | 0.25 | 0.07 | 305165 | 11.53 | 689.95 | 301.5 | 2026-05-26 13:24:59 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3836 | 3868.9 | 3770 | 3832.4 | 3781.3 | -51.10 | -1.33 | 43205 | 16.34 | 4880.95 | 2476 | 2026-05-26 13:24:55 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 655 | 698.2 | 652.6 | 655.55 | 688.5 | 32.95 | 5.03 | 7057183 | 485.89 | 771.9 | 122.7 | 2026-05-26 13:24:59 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 515.05 | 523 | 513.9 | 515.05 | 519.7 | 4.65 | 0.90 | 190197 | 9.88 | 800 | 365 | 2026-05-26 13:24:58 |
| Gujarat Pipavav Port Ltd. | GPPL | 156.3 | 159.3 | 155.9 | 155.41 | 157.41 | 2.00 | 1.29 | 1467231 | 23.10 | 250.69 | 80.55 | 2026-05-26 13:24:59 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 169.2 | 171.25 | 169.07 | 169.19 | 169.26 | 0.07 | 0.04 | 350342 | 5.93 | 322.25 | 116 | 2026-05-26 13:24:58 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 920 | 953.35 | 920 | 924.6 | 933.95 | 9.35 | 1.01 | 27881 | 2.60 | 1513.55 | 398.5 | 2026-05-26 13:24:55 |
| H.G. Infra Engineering Ltd. | HGINFRA | 600.35 | 607 | 593.15 | 602.85 | 600.25 | -2.60 | -0.43 | 42526 | 2.55 | 1879.9 | 429.5 | 2026-05-26 13:24:55 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 376.75 | 380.8 | 375 | 373.3 | 377.4 | 4.10 | 1.10 | 339172 | 12.80 | 1136 | 330.2 | 2026-05-26 13:24:58 |
| Happy Forgings Ltd. | HAPPYFORGE | 1384.8 | 1404.1 | 1375.7 | 1376.3 | 1379.3 | 3.00 | 0.22 | 48319 | 6.66 | 2026-05-26 13:24:59 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.43 | 10.64 | 10.38 | 10.47 | 10.52 | 0.05 | 0.48 | 1297603 | 1.37 | 27.95 | 8.76 | 2026-05-26 13:24:59 |
| Havells India Ltd. | HAVELLS | 1205.4 | 1205.8 | 1198 | 1203.8 | 1200.8 | -3.00 | -0.25 | 246464 | 29.60 | 2106 | 1024.5 | 2026-05-26 13:24:59 |
| HBL Engineering Ltd. | HBLENGINE | 761.95 | 808.95 | 760 | 758.7 | 798 | 39.30 | 5.18 | 2825036 | 225.44 | 1122 | 74.5 | 2026-05-26 13:24:58 |
| HCL Technologies Ltd. | HCLTECH | 1165.7 | 1173.7 | 1163.5 | 1165.7 | 1170.1 | 4.40 | 0.38 | 707374 | 82.77 | 2012.2 | 882 | 2026-05-26 13:24:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2758.1 | 2765.8 | 2717.4 | 2758.1 | 2732 | -26.10 | -0.95 | 382677 | 104.55 | 5934.5 | 1589.5 | 2026-05-26 13:24:59 |
| HDFC Bank Ltd. | HDFCBANK | 784.05 | 790.85 | 782.05 | 786.85 | 782.85 | -4.00 | -0.51 | 16509889 | 1292.48 | 2037.7 | 726.65 | 2026-05-26 13:24:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 621.05 | 624.05 | 617 | 620 | 622.85 | 2.85 | 0.46 | 1621700 | 101.01 | 820.75 | 457.8 | 2026-05-26 13:24:58 |
| Healthcare Global Enterprises Ltd. | HCG | 648.35 | 658.95 | 648.35 | 655.95 | 656 | 0.05 | 0.01 | 152871 | 10.03 | 804.65 | 250 | 2026-05-26 13:24:55 |
| HEG Ltd. | HEG | 586.1 | 598 | 584.6 | 584.55 | 586.15 | 1.60 | 0.27 | 558190 | 32.72 | 2743 | 331.25 | 2026-05-26 13:24:58 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 162.51 | 164.05 | 160.91 | 162.32 | 161.06 | -1.26 | -0.78 | 53710 | 0.87 | 258 | 136.1 | 2026-05-26 13:24:34 |
| Hemisphere Properties India Ltd. | HEMIPROP | 146 | 146.76 | 143.79 | 145.76 | 143.99 | -1.77 | -1.21 | 211170 | 3.04 | 264.95 | 79.9 | 2026-05-26 13:24:49 |
| Heritage Foods Ltd. | HERITGFOOD | 333 | 334.45 | 328.35 | 332.1 | 334 | 1.90 | 0.57 | 140607 | 4.70 | 727.35 | 135.15 | 2026-05-26 13:24:58 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4979 | 5029 | 4953 | 4979 | 4972 | -7.00 | -0.14 | 252723 | 125.65 | 6388.5 | 2246 | 2026-05-26 13:24:58 |
| Hexaware Technologies Ltd. | HEXT | 506 | 510 | 503.65 | 506.15 | 506.95 | 0.80 | 0.16 | 97142 | 4.92 | 2026-05-26 13:24:55 | ||
| HFCL Ltd. | HFCL | 163.37 | 168.24 | 160.31 | 162.84 | 165.01 | 2.17 | 1.33 | 56557677 | 933.26 | 171 | 55.75 | 2026-05-26 13:24:59 |
| Hikal Ltd. | HIKAL | 214.01 | 220.37 | 212.3 | 214.06 | 215.9 | 1.84 | 0.86 | 315981 | 6.82 | 464.75 | 146.25 | 2026-05-26 13:24:59 |
| Himadri Speciality Chemical Ltd. | HSCL | 595.5 | 619.95 | 593.6 | 593.25 | 614.9 | 21.65 | 3.65 | 4519841 | 277.93 | 688.7 | 80.2 | 2026-05-26 13:24:58 |
| Hindalco Industries Ltd. | HINDALCO | 1102 | 1118 | 1094.6 | 1099.6 | 1104.2 | 4.60 | 0.42 | 3865487 | 426.83 | 1119.8 | 358.8 | 2026-05-26 13:24:58 |
| Hindustan Aeronautics Ltd. | HAL | 4424.9 | 4449.3 | 4409 | 4425.9 | 4423.2 | -2.70 | -0.06 | 736425 | 325.74 | 5674.75 | 1771.25 | 2026-05-26 13:24:59 |
| Hindustan Construction Company Ltd. | HCC | 22.45 | 22.8 | 22.05 | 22.38 | 22.15 | -0.23 | -1.03 | 24157709 | 53.51 | 57.5 | 12 | 2026-05-26 13:24:58 |
| Hindustan Copper Ltd. | HINDCOPPER | 546 | 564.85 | 541 | 545.55 | 552.95 | 7.40 | 1.36 | 5247824 | 290.18 | 760.05 | 93.85 | 2026-05-26 13:24:58 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 162.5 | 166.32 | 162.5 | 163.87 | 164.22 | 0.35 | 0.21 | 285443 | 4.69 | 293.55 | 115.75 | 2026-05-26 13:24:58 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 403.2 | 403.3 | 397 | 403.35 | 397.7 | -5.65 | -1.40 | 2757404 | 109.66 | 594.8 | 200.05 | 2026-05-26 13:24:58 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2199.6 | 2218.2 | 2190 | 2196.5 | 2210.1 | 13.60 | 0.62 | 1220440 | 269.73 | 3035 | 2022.5 | 2026-05-26 13:24:59 |
| Hindustan Zinc Ltd. | HINDZINC | 631.9 | 647.5 | 629.65 | 634.5 | 642.25 | 7.75 | 1.22 | 4796094 | 308.03 | 807.7 | 262.65 | 2026-05-26 13:24:58 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 235.1 | 238.42 | 235 | 236.53 | 235.6 | -0.93 | -0.39 | 21073 | 0.50 | 657 | 170.5 | 2026-05-26 13:24:55 |
| Hitachi Energy India Ltd. | POWERINDIA | 35400 | 36495 | 34005 | 35635 | 35540 | -95.00 | -0.27 | 431814 | 1534.67 | 36750 | 2840.1 | 2026-05-26 13:24:59 |
| HLE Glascoat Ltd. | HLEGLAS | 330.8 | 335 | 327.35 | 330.8 | 334.75 | 3.95 | 1.19 | 35964 | 1.20 | 815 | 217.83 | 2026-05-26 13:24:58 |
| HMA Agro Industries Ltd. | HMAAGRO | 23 | 24 | 23 | 24.64 | 23.5 | -1.14 | -4.63 | 584289 | 1.37 | 839.9 | 21.25 | 2026-05-26 13:24:45 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1080.3 | 1095 | 1073 | 1080.1 | 1080 | -0.10 | -0.01 | 133003 | 14.36 | 1519 | 652 | 2026-05-26 13:24:54 |
| Honasa Consumer Ltd. | HONASA | 391.25 | 392.9 | 386.1 | 391.25 | 391 | -0.25 | -0.06 | 1079986 | 42.23 | 2026-05-26 13:24:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 34550 | 35895 | 34550 | 34405 | 35495 | 1090.00 | 3.17 | 16682 | 59.21 | 59994 | 26220 | 2026-05-26 13:24:49 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 207.25 | 208.79 | 206.25 | 207.53 | 206.7 | -0.83 | -0.40 | 869455 | 17.97 | 353.7 | 34.35 | 2026-05-26 13:24:58 |
| Hyundai Motor India Ltd. | HYUNDAI | 1873.9 | 1892.8 | 1847 | 1880.9 | 1874.9 | -6.00 | -0.32 | 772144 | 144.77 | 2026-05-26 13:24:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1290 | 1301.8 | 1282.9 | 1291.8 | 1285.6 | -6.20 | -0.48 | 9439116 | 1213.49 | 1500 | 796 | 2026-05-26 13:24:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1862 | 1887.5 | 1842 | 1854.3 | 1868.2 | 13.90 | 0.75 | 159469 | 29.79 | 2301.9 | 1049.05 | 2026-05-26 13:24:59 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 529.3 | 529.3 | 518.7 | 526.7 | 519.8 | -6.90 | -1.31 | 356041 | 18.51 | 796.8 | 380.7 | 2026-05-26 13:24:58 |
| IDBI Bank Ltd. | IDBI | 72.7 | 73.98 | 72.7 | 73.04 | 73.15 | 0.11 | 0.15 | 2726462 | 19.94 | 118.38 | 38.65 | 2026-05-26 13:24:58 |
| Ideaforge Technology Ltd. | IDEAFORGE | 845 | 855.4 | 830 | 814.7 | 855.4 | 40.70 | 5.00 | 498693 | 42.66 | 1343.95 | 304.2 | 2026-05-26 13:24:58 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 69.25 | 70.15 | 69.24 | 69.46 | 70.13 | 0.67 | 0.96 | 11469637 | 80.44 | 100.7 | 43.05 | 2026-05-26 13:24:57 |
| IFB Industries Ltd. | IFBIND | 1119.9 | 1218 | 1119.9 | 1052.2 | 1170.9 | 118.70 | 11.28 | 2761910 | 323.39 | 2359.9 | 698 | 2026-05-26 13:24:59 |
| IFCI Ltd. | IFCI | 61.9 | 64.84 | 61.7 | 61.75 | 64.25 | 2.50 | 4.05 | 21908685 | 140.76 | 91.4 | 9 | 2026-05-26 13:24:58 |
| IIFL Capital Services Ltd. | IIFLCAPS | 346 | 349.8 | 343.25 | 345.55 | 344.7 | -0.85 | -0.25 | 545911 | 18.82 | 448.95 | 48.2 | 2026-05-26 13:24:55 |
| IIFL Finance Ltd. | IIFL | 481.2 | 500 | 480 | 481.9 | 485 | 3.10 | 0.64 | 2292569 | 111.19 | 703.4 | 279.8 | 2026-05-26 13:24:58 |
| IKIO Technologies Ltd. | IKIO | 155.57 | 159 | 153.3 | 154.42 | 155.56 | 1.14 | 0.74 | 43123 | 0.67 | 477 | 103.53 | 2026-05-26 13:24:59 |
| Indegene Ltd. | INDGN | 521.75 | 525 | 514.15 | 516.6 | 519.2 | 2.60 | 0.50 | 68074 | 3.53 | 2026-05-26 13:24:53 | ||
| India Glycols Ltd. | INDIAGLYCO | 1013.4 | 1018.6 | 1001.3 | 1011.3 | 1008.2 | -3.10 | -0.31 | 32055 | 3.23 | 2138 | 512.35 | 2026-05-26 13:24:58 |
| India Pesticides Ltd. | IPL | 177 | 177.29 | 172.6 | 176.32 | 172.83 | -3.49 | -1.98 | 142982 | 2.47 | 431.75 | 119.79 | 2026-05-26 13:24:54 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 779.5 | 786.1 | 772.65 | 779.8 | 777.25 | -2.55 | -0.33 | 28630 | 2.23 | 2026-05-26 13:24:56 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2029.3 | 2047 | 2029.3 | 2029.3 | 2034.1 | 4.80 | 0.24 | 31714 | 6.45 | 3335.55 | 1900.1 | 2026-05-26 13:24:58 |
| Indian Bank | INDIANB | 844 | 847.3 | 831.3 | 840.15 | 833.6 | -6.55 | -0.78 | 1402443 | 116.91 | 1000.9 | 173 | 2026-05-26 13:24:58 |
| Indian Energy Exchange Ltd. | IEX | 127.37 | 127.9 | 126.81 | 127.58 | 127.16 | -0.42 | -0.33 | 1986663 | 25.26 | 244.4 | 114.6 | 2026-05-26 13:24:58 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1509.9 | 1536 | 1455.3 | 1496.1 | 1461.1 | -35.00 | -2.34 | 148379 | 21.68 | 1668 | 231 | 2026-05-26 13:24:59 |
| Indian Oil Corporation Ltd. | IOC | 143.7 | 144.11 | 142.06 | 143.95 | 142.26 | -1.69 | -1.17 | 6585848 | 93.69 | 196.8 | 65.2 | 2026-05-26 13:24:58 |
| Indian Overseas Bank | IOB | 33.79 | 33.95 | 33.6 | 33.79 | 33.61 | -0.18 | -0.53 | 1948970 | 6.55 | 83.75 | 16.8 | 2026-05-26 13:24:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 544.9 | 547.65 | 537.75 | 537.85 | 538.75 | 0.90 | 0.17 | 898630 | 48.41 | 1138.9 | 492.65 | 2026-05-26 13:24:58 |
| Indian Railway Finance Corporation Ltd. | IRFC | 100.5 | 100.83 | 99.5 | 100.45 | 99.64 | -0.81 | -0.81 | 5387356 | 53.68 | 229 | 20.8 | 2026-05-26 13:24:58 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.95 | 130.89 | 129.08 | 129.77 | 129.29 | -0.48 | -0.37 | 3386753 | 43.79 | 2026-05-26 13:24:58 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 994.95 | 1009.4 | 976.4 | 995.95 | 1001.55 | 5.60 | 0.56 | 112694 | 11.29 | 1731.95 | 708.05 | 2026-05-26 13:24:58 |
| Indo Count Industries Ltd. | ICIL | 310.25 | 316.15 | 308.3 | 310.2 | 312 | 1.80 | 0.58 | 222286 | 6.94 | 450.65 | 101.25 | 2026-05-26 13:24:58 |
| Indoco Remedies Ltd. | INDOCO | 195.74 | 203.19 | 194.03 | 195.74 | 195.6 | -0.14 | -0.07 | 165521 | 3.24 | 423.9 | 162.19 | 2026-05-26 13:27:27 |
| Indraprastha Gas Ltd. | IGL | 161.96 | 169.9 | 161.51 | 160.48 | 167.25 | 6.77 | 4.22 | 9196115 | 153.81 | 570.35 | 141.74 | 2026-05-26 13:24:58 |
| Indus Towers Ltd. | INDUSTOWER | 441.4 | 443.05 | 432 | 438.85 | 432.3 | -6.55 | -1.49 | 6204992 | 268.24 | 481.5 | 135.15 | 2026-05-26 13:24:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 926.2 | 929.5 | 921 | 926.1 | 925.7 | -0.40 | -0.04 | 986583 | 91.33 | 1694.5 | 606 | 2026-05-26 13:24:59 |
| Info Edge (India) Ltd. | NAUKRI | 938.5 | 987 | 937.1 | 938.5 | 985.1 | 46.60 | 4.97 | 3602208 | 354.85 | 9128.9 | 908.3 | 2026-05-26 13:24:59 |
| Infosys Ltd. | INFY | 1166.3 | 1180.7 | 1163.3 | 1168.5 | 1174.5 | 6.00 | 0.51 | 3919919 | 460.39 | 2006.45 | 1089 | 2026-05-26 13:24:59 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4332.1 | 4389.1 | 4330 | 4331.4 | 4376 | 44.60 | 1.03 | 5000 | 2.19 | 5000 | 1681.7 | 2026-05-26 13:28:47 |
| Innova Captab Ltd. | INNOVACAP | 858.7 | 864.45 | 850.55 | 855.05 | 852.5 | -2.55 | -0.30 | 13527 | 1.15 | 2026-05-26 13:24:59 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 178.9 | 181.33 | 177.52 | 177.81 | 177.94 | 0.13 | 0.07 | 429685 | 7.65 | 279 | 38.4 | 2026-05-26 13:24:45 |
| Inox India Ltd. | INOXINDIA | 1440 | 1509.9 | 1436.4 | 1440 | 1490 | 50.00 | 3.47 | 225355 | 33.58 | 2026-05-26 13:24:53 | ||
| Inox Wind Ltd. | INOXWIND | 97.06 | 99.15 | 95.92 | 97.04 | 96.09 | -0.95 | -0.98 | 9336747 | 89.72 | 663 | 75.05 | 2026-05-26 13:24:58 |
| Intellect Design Arena Ltd. | INTELLECT | 710 | 724.2 | 706.7 | 713.3 | 716 | 2.70 | 0.38 | 154349 | 11.05 | 1255 | 388.65 | 2026-05-26 13:24:59 |
| Interglobe Aviation Ltd. | INDIGO | 4500 | 4510.5 | 4440 | 4501.9 | 4481.4 | -20.50 | -0.46 | 562444 | 252.05 | 6232.5 | 1676 | 2026-05-26 13:24:59 |
| International Gemological Institute Ltd. | IGIL | 372.95 | 388.3 | 371.75 | 373.9 | 383.2 | 9.30 | 2.49 | 477129 | 18.28 | 2026-05-26 13:24:58 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1654 | 1689.5 | 1651.2 | 1647.4 | 1659.7 | 12.30 | 0.75 | 87783 | 14.57 | 2026-05-26 13:24:59 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 124.95 | 138.9 | 124.94 | 124 | 135.58 | 11.58 | 9.34 | 16137059 | 218.79 | 537.7 | 57.5 | 2026-05-26 13:24:58 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 410 | 415 | 403.35 | 408.3 | 411.1 | 2.80 | 0.69 | 175786 | 7.23 | 768.4 | 167.165 | 2026-05-26 13:24:58 |
| Ipca Laboratories Ltd. | IPCALAB | 1566.2 | 1599.9 | 1565.6 | 1571 | 1576 | 5.00 | 0.32 | 91371 | 14.40 | 1755.9 | 669.8 | 2026-05-26 13:24:55 |
| IRB Infrastructure Developers Ltd. | IRB | 21.57 | 22.27 | 21.43 | 21.62 | 21.75 | 0.13 | 0.60 | 22759277 | 49.50 | 78.15 | 19.72 | 2026-05-26 13:24:58 |
| Ircon International Ltd. | IRCON | 142 | 142.85 | 139.5 | 142.58 | 140.53 | -2.05 | -1.44 | 1626872 | 22.86 | 351.6 | 38.6 | 2026-05-26 13:24:58 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1070.8 | 1073.9 | 1051 | 1060.2 | 1052.7 | -7.50 | -0.71 | 29689 | 3.13 | 1675.55 | 417.85 | 2026-05-26 13:24:55 |
| ITC Hotels Ltd. | ITCHOTELS | 156.5 | 157.5 | 154.8 | 156.22 | 155.1 | -1.12 | -0.72 | 1547343 | 24.00 | 2026-05-26 13:24:53 | ||
| ITC Ltd. | ITC | 304.35 | 304.4 | 301.1 | 303.95 | 301.75 | -2.20 | -0.72 | 20239066 | 610.71 | 528.5 | 287 | 2026-05-26 13:24:59 |
| ITI Ltd. | ITI | 293 | 312.2 | 292 | 290.75 | 302.45 | 11.70 | 4.02 | 3740608 | 113.13 | 592.7 | 86.55 | 2026-05-26 13:24:59 |
| J Kumar Infraprojects Ltd. | JKIL | 510.9 | 516.95 | 509.1 | 508.4 | 509.25 | 0.85 | 0.17 | 33989 | 1.73 | 936.8 | 216.5 | 2026-05-26 13:24:49 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 72.99 | 75.4 | 72.5 | 72.89 | 73.46 | 0.57 | 0.78 | 205992 | 1.51 | 1314 | 35.8 | 2026-05-26 13:24:11 |
| Jai Corp Ltd. | JAICORPLTD | 116.05 | 119.52 | 115.47 | 116.76 | 117.12 | 0.36 | 0.31 | 341824 | 4.00 | 438.3 | 81.49 | 2026-05-26 13:24:55 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 30.59 | 30.88 | 30.01 | 30.59 | 30.56 | -0.03 | -0.10 | 1605483 | 4.91 | 84.19 | 26.5 | 2026-05-26 13:24:49 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.95 | 19.59 | 18.91 | 18.88 | 19.29 | 0.41 | 2.17 | 145332132 | 280.35 | 27.7 | 5.15 | 2026-05-26 13:24:58 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 117.6 | 125 | 117.3 | 117.64 | 123.55 | 5.91 | 5.02 | 3967309 | 49.02 | 152.6 | 68.57 | 2026-05-26 13:24:59 |
| Jana Small Finance Bank Ltd. | JSFB | 485 | 495 | 471.8 | 478.55 | 486.95 | 8.40 | 1.76 | 926205 | 45.10 | 2026-05-26 13:24:55 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2248 | 2248 | 2168 | 2228.4 | 2175.9 | -52.50 | -2.36 | 145496 | 31.66 | 3049 | 1260.25 | 2026-05-26 13:24:57 |
| JBM Auto Ltd. | JBMA | 637.05 | 651.95 | 632.45 | 637.9 | 638 | 0.10 | 0.02 | 262010 | 16.72 | 2428.35 | 361 | 2026-05-26 13:24:59 |
| Jindal Saw Ltd. | JINDALSAW | 226 | 232 | 225.55 | 225.94 | 231.32 | 5.38 | 2.38 | 1020600 | 23.61 | 759.9 | 77.45 | 2026-05-26 13:24:58 |
| Jindal Stainless Ltd. | JSL | 731.4 | 734.35 | 722.55 | 731.9 | 733.45 | 1.55 | 0.21 | 426425 | 31.28 | 884 | 115.9 | 2026-05-26 13:24:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1212.3 | 1219.3 | 1205 | 1212.3 | 1214.1 | 1.80 | 0.15 | 251095 | 30.49 | 1306.2 | 377 | 2026-05-26 13:24:58 |
| Jindal Worldwide Ltd. | JINDWORLD | 26.85 | 31.39 | 26.85 | 26.69 | 30.76 | 4.07 | 15.25 | 12043503 | 37.05 | 476.7 | 17.85 | 2026-05-26 13:24:55 |
| JIO Financial Services Ltd. | JIOFIN | 241.39 | 243.7 | 240.8 | 241.74 | 240.99 | -0.75 | -0.31 | 6729173 | 162.17 | 2026-05-26 13:24:59 | ||
| JK Cement Ltd. | JKCEMENT | 5441 | 5489 | 5358 | 5441.5 | 5362 | -79.50 | -1.46 | 41889 | 22.46 | 7565.5 | 2425.25 | 2026-05-26 13:24:55 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 615 | 619.1 | 611.1 | 614.6 | 614.95 | 0.35 | 0.06 | 85935 | 5.28 | 1021.2 | 451.5 | 2026-05-26 13:24:59 |
| JK Paper Ltd. | JKPAPER | 392 | 394 | 388 | 392.9 | 388.2 | -4.70 | -1.20 | 158134 | 6.14 | 638.75 | 275.75 | 2026-05-26 13:24:58 |
| JK Tyre & Industries Ltd. | JKTYRE | 387.35 | 395.9 | 383.15 | 386.45 | 392.25 | 5.80 | 1.50 | 1173486 | 46.03 | 611.9 | 125.05 | 2026-05-26 13:24:59 |
| JM Financial Ltd. | JMFINANCIL | 133 | 136.9 | 132.4 | 132.35 | 133.32 | 0.97 | 0.73 | 1609889 | 21.46 | 199.8 | 57.85 | 2026-05-26 13:24:59 |
| JSW Dulux Ltd. | JSWDULUX | 2937.6 | 2951.2 | 2909 | 2937.6 | 2911.6 | -26.00 | -0.89 | 13449 | 3.92 | 4649 | 1885 | 2026-05-26 13:24:58 |
| JSW Energy Ltd. | JSWENERGY | 559.9 | 580.95 | 553.35 | 557.05 | 574.5 | 17.45 | 3.13 | 4277444 | 245.74 | 804.9 | 204.65 | 2026-05-26 13:24:59 |
| JSW Holdings Ltd. | JSWHL | 12476 | 12657 | 12385 | 12524 | 12580 | 56.00 | 0.45 | 3114 | 3.92 | 27740 | 3461.25 | 2026-05-26 13:24:22 |
| JSW Infrastructure Ltd. | JSWINFRA | 276.05 | 281.65 | 276.05 | 277.65 | 279.7 | 2.05 | 0.74 | 851914 | 23.83 | 2026-05-26 13:24:55 | ||
| JSW Steel Ltd. | JSWSTEEL | 1289.4 | 1301 | 1282.7 | 1289.4 | 1297.1 | 7.70 | 0.60 | 947409 | 122.89 | 1314 | 614.2 | 2026-05-26 13:24:59 |
| JTEKT India Ltd. | JTEKTINDIA | 126.9 | 128.22 | 125.52 | 127.35 | 125.99 | -1.36 | -1.07 | 109103 | 1.37 | 225.7 | 83.75 | 2026-05-26 13:24:55 |
| JTL Industries Ltd | JTLIND | 69.8 | 72 | 69.5 | 69.47 | 69.77 | 0.30 | 0.43 | 1365723 | 9.53 | 436.9 | 40.25 | 2026-05-26 13:24:59 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 438.8 | 440.2 | 429.2 | 438.75 | 430 | -8.75 | -1.99 | 2239283 | 96.29 | 796.75 | 408.8 | 2026-05-26 13:24:58 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 727.55 | 739 | 725.15 | 731.8 | 728.05 | -3.75 | -0.51 | 114224 | 8.32 | 885 | 350.45 | 2026-05-26 13:24:54 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1002.7 | 1002.75 | 983.35 | 1007.25 | 987.6 | -19.65 | -1.95 | 72570 | 7.17 | 1309.9 | 268.9 | 2026-05-26 13:24:55 |
| Juniper Hotels Ltd. | JUNIPER | 197.99 | 202.2 | 196.19 | 197.2 | 197.92 | 0.72 | 0.37 | 286625 | 5.67 | 2026-05-26 13:24:44 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1365.4 | 1365.4 | 1332 | 1349.9 | 1337.4 | -12.50 | -0.93 | 22360 | 2.99 | 2026-05-26 13:24:50 | ||
| Jupiter Wagons Ltd. | JWL | 296.8 | 296.8 | 292.05 | 296.3 | 292.7 | -3.60 | -1.21 | 1231981 | 36.06 | 748.1 | 57.05 | 2026-05-26 13:24:58 |
| Just Dial Ltd. | JUSTDIAL | 523.8 | 541.9 | 522 | 523.8 | 533.8 | 10.00 | 1.91 | 147798 | 7.89 | 1395 | 480.5 | 2026-05-26 13:24:59 |
| Jyothy Labs Ltd. | JYOTHYLAB | 204.15 | 209.9 | 204 | 203.15 | 205 | 1.85 | 0.91 | 1143019 | 23.43 | 595.85 | 174.55 | 2026-05-26 13:24:58 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 670.25 | 673.35 | 661.1 | 670.7 | 661.5 | -9.20 | -1.37 | 473583 | 31.33 | 2026-05-26 13:24:58 | ||
| K.P.R. Mill Ltd. | KPRMILL | 950.7 | 958.9 | 940.1 | 950.45 | 941.05 | -9.40 | -0.99 | 47549 | 4.47 | 1389 | 479.45 | 2026-05-26 13:24:56 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1071 | 1085.1 | 1066.9 | 1070 | 1078.1 | 8.10 | 0.76 | 138145 | 14.89 | 1578.7 | 758.7 | 2026-05-26 13:24:56 |
| Kalpataru Projects International Ltd. | KPIL | 1276 | 1299 | 1271.7 | 1273 | 1298.8 | 25.80 | 2.03 | 79712 | 10.35 | 1449 | 356 | 2026-05-26 13:24:56 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 357.85 | 358.2 | 352.35 | 357.85 | 355.45 | -2.40 | -0.67 | 1979144 | 70.35 | 795.4 | 69 | 2026-05-26 13:24:55 |
| Kalyani Steels Ltd. | KSL | 810 | 862 | 810 | 829.6 | 861.05 | 31.45 | 3.79 | 45924 | 3.95 | 1277 | 281 | 2026-05-26 13:24:51 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 218.49 | 220.39 | 218 | 218.36 | 218.25 | -0.11 | -0.05 | 70520 | 1.54 | 355 | 157.91 | 2026-05-26 13:24:51 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 291.9 | 295 | 291.05 | 292 | 293 | 1.00 | 0.34 | 748062 | 21.92 | 343.45 | 61.5 | 2026-05-26 13:24:56 |
| Kaveri Seed Company Ltd. | KSCL | 923.35 | 937.95 | 916.05 | 923.35 | 919 | -4.35 | -0.47 | 50877 | 4.68 | 1602 | 415 | 2026-05-26 13:24:56 |
| Kaynes Technology India Ltd. | KAYNES | 3375 | 3418.1 | 3310 | 3400.4 | 3328.8 | -71.60 | -2.11 | 1759587 | 585.73 | 7822 | 666.8 | 2026-05-26 13:24:59 |
| KEC International Ltd. | KEC | 508 | 509.15 | 500 | 507.55 | 502 | -5.55 | -1.09 | 574737 | 28.85 | 1313.25 | 386.5 | 2026-05-26 13:24:56 |
| KEI Industries Ltd. | KEI | 5289.6 | 5328.9 | 5267.2 | 5281.5 | 5293.9 | 12.40 | 0.23 | 154128 | 81.59 | 5345 | 1337 | 2026-05-26 13:24:59 |
| Kesoram Industries Ltd. | KESORAMIND | 13.16 | 13.36 | 12.91 | 13.22 | 13.23 | 0.01 | 0.08 | 464846 | 0.61 | 235.98 | 2.84 | 2026-05-26 13:24:41 |
| KFin Technologies Ltd. | KFINTECH | 830.55 | 839.35 | 822.6 | 829.4 | 828.05 | -1.35 | -0.16 | 888817 | 73.60 | 1641.35 | 272 | 2026-05-26 13:24:55 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1628.5 | 1643.9 | 1620.1 | 1628.5 | 1628 | -0.50 | -0.03 | 13826 | 2.25 | 2684 | 286.1 | 2026-05-26 13:24:56 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1701 | 1774.9 | 1696 | 1702.8 | 1760.5 | 57.70 | 3.39 | 388657 | 68.42 | 1775 | 156.3 | 2026-05-26 13:24:56 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1670 | 1697 | 1654.3 | 1659.8 | 1691.7 | 31.90 | 1.92 | 56843 | 9.62 | 1817 | 541.05 | 2026-05-26 13:24:51 |
| KNR Constructions Ltd. | KNRCON | 132.9 | 134.37 | 131.17 | 133.35 | 131.32 | -2.03 | -1.52 | 733832 | 9.64 | 415.4 | 108.65 | 2026-05-26 13:24:56 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 385.75 | 391.5 | 380 | 381.95 | 388.2 | 6.25 | 1.64 | 48487 | 1.88 | 585 | 231 | 2026-05-26 13:24:46 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 392.85 | 394.95 | 387 | 392.85 | 388.55 | -4.30 | -1.09 | 7788264 | 302.61 | 2301.9 | 345.5 | 2026-05-26 13:24:59 |
| KPI Green Energy Ltd. | KPIGREEN | 436 | 443 | 431.5 | 436.35 | 436.8 | 0.45 | 0.10 | 571502 | 24.96 | 2417.75 | 313.4 | 2026-05-26 13:24:55 |
| KPIT Technologies Ltd. | KPITTECH | 756.4 | 771.9 | 753.95 | 756.6 | 766.85 | 10.25 | 1.35 | 1031381 | 79.09 | 1928.7 | 521.05 | 2026-05-26 13:24:57 |
| KRBL Ltd. | KRBL | 355.65 | 368.85 | 354.95 | 357.9 | 363.55 | 5.65 | 1.58 | 452373 | 16.45 | 495 | 241.25 | 2026-05-26 13:24:56 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 758.6 | 774.5 | 749.95 | 756.8 | 771.2 | 14.40 | 1.90 | 215862 | 16.65 | 2866.15 | 474.05 | 2026-05-26 13:24:56 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 622.55 | 622.55 | 558 | 553.85 | 562.7 | 8.85 | 1.60 | 403053 | 22.68 | 1044 | 353.1 | 2026-05-26 13:24:56 |
| KSB Ltd. | KSB | 818 | 824 | 811.55 | 817.15 | 814.2 | -2.95 | -0.36 | 70909 | 5.77 | 5300 | 582.25 | 2026-05-26 13:24:56 |
| L&T Finance Ltd. | LTF | 280.1 | 284.65 | 278.65 | 279.35 | 280.85 | 1.50 | 0.54 | 2075255 | 58.28 | 329.45 | 72 | 2026-05-26 13:24:56 |
| L&T Technology Services Ltd. | LTTS | 3540 | 3577 | 3516.1 | 3546.2 | 3537 | -9.20 | -0.26 | 24934 | 8.82 | 6000 | 3010 | 2026-05-26 13:24:56 |
| La Opala RG Ltd. | LAOPALA | 173 | 178.17 | 171.62 | 174.64 | 176.11 | 1.47 | 0.84 | 57198 | 1.01 | 479.75 | 162.1 | 2026-05-26 13:24:36 |
| Landmark Cars Ltd. | LANDMARK | 385 | 394.95 | 378 | 384.05 | 380.8 | -3.25 | -0.85 | 59391 | 2.26 | 905 | 329.8 | 2026-05-26 13:24:31 |
| Larsen & Toubro Ltd. | LT | 4029.6 | 4052.9 | 4014.2 | 4033.4 | 4042.9 | 9.50 | 0.24 | 958878 | 387.66 | 4440 | 1797.4 | 2026-05-26 13:24:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 321.95 | 323.75 | 317.15 | 322.05 | 319.1 | -2.95 | -0.92 | 365156 | 11.65 | 575 | 248 | 2026-05-26 13:24:55 |
| Laurus Labs Ltd. | LAURUSLABS | 1361 | 1373.9 | 1357 | 1356.3 | 1371.2 | 14.90 | 1.10 | 1082814 | 148.48 | 1373.9 | 278.85 | 2026-05-26 13:24:56 |
| Laxmi Organic Industries Ltd. | LXCHEM | 154.42 | 159.5 | 153.1 | 154.4 | 153.15 | -1.25 | -0.81 | 512591 | 7.85 | 395.8 | 107.6 | 2026-05-26 13:24:50 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 412.1 | 426.9 | 412.1 | 414.35 | 419.5 | 5.15 | 1.24 | 113748 | 4.77 | 2026-05-26 13:24:55 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 116.99 | 118.95 | 116.17 | 116.76 | 117.63 | 0.87 | 0.75 | 1619153 | 19.05 | 180.68 | 66.4 | 2026-05-26 13:24:55 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1530.4 | 1557.9 | 1530.4 | 1542.6 | 1545.8 | 3.20 | 0.21 | 19917 | 3.08 | 2048 | 606.85 | 2026-05-26 13:24:08 |
| LIC Housing Finance Ltd. | LICHSGFIN | 545.05 | 548.15 | 540.05 | 543.45 | 540.9 | -2.55 | -0.47 | 398695 | 21.57 | 826.75 | 315.1 | 2026-05-26 13:24:56 |
| Life Insurance Corporation of India | LICI | 841.7 | 856 | 834.25 | 837.35 | 853.4 | 16.05 | 1.92 | 2717348 | 231.90 | 1222 | 530.05 | 2026-05-26 13:24:55 |
| Linde India Ltd. | LINDEINDIA | 7255 | 7360 | 7255 | 7255 | 7266.5 | 11.50 | 0.16 | 10744 | 7.81 | 9935.05 | 2933 | 2026-05-26 13:24:56 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 75.8 | 78 | 75.33 | 74.63 | 76.9 | 2.27 | 3.04 | 12362847 | 95.07 | 93.4 | 12.3 | 2026-05-26 13:24:55 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 71.7 | 73.95 | 71.48 | 71.32 | 72.63 | 1.31 | 1.84 | 2089421 | 15.18 | 2026-05-26 13:24:55 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1810 | 1868 | 1809.6 | 1801.4 | 1839.6 | 38.20 | 2.12 | 736927 | 135.57 | 1868 | 492 | 2026-05-26 13:24:56 |
| Lodha Developers Ltd. | LODHA | 910 | 912.5 | 900 | 906.85 | 903.75 | -3.10 | -0.34 | 1419717 | 128.31 | 1649.95 | 355.5 | 2026-05-26 13:24:56 |
| LT Foods Ltd. | LTFOODS | 410.1 | 415.75 | 404.1 | 405.35 | 412.95 | 7.60 | 1.87 | 213317 | 8.81 | 518.55 | 85 | 2026-05-26 13:24:56 |
| LTM Ltd. | LTM | 4003 | 4050 | 3985.5 | 3991.6 | 3988 | -3.60 | -0.09 | 219577 | 87.57 | 6767.95 | 3802 | 2026-05-26 13:24:55 |
| Lupin Ltd. | LUPIN | 2287.2 | 2294 | 2250 | 2287.2 | 2252.8 | -34.40 | -1.50 | 594405 | 133.91 | 2494 | 623 | 2026-05-26 13:24:56 |
| Lux Industries Ltd. | LUXIND | 1382 | 1414 | 1364.5 | 1364.4 | 1401.5 | 37.10 | 2.72 | 36598 | 5.13 | 2493 | 824.05 | 2026-05-26 13:24:56 |
| Mahanagar Gas Ltd. | MGL | 1079.7 | 1109.6 | 1073.7 | 1074.9 | 1105.1 | 30.20 | 2.81 | 145394 | 16.07 | 1988 | 771.4 | 2026-05-26 13:24:56 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12465 | 13595 | 12201 | 12465 | 13185 | 720.00 | 5.78 | 37109 | 48.93 | 18462 | 4044.6 | 2026-05-26 13:24:56 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 625 | 642.9 | 624 | 626.05 | 630 | 3.95 | 0.63 | 74196 | 4.67 | 1097 | 279.5 | 2026-05-26 13:24:56 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 308.05 | 314.95 | 305.8 | 308.55 | 308 | -0.55 | -0.18 | 1335916 | 41.15 | 410 | 176.1 | 2026-05-26 13:24:56 |
| Mahindra & Mahindra Ltd. | M&M | 3122 | 3159.2 | 3114.9 | 3139 | 3120 | -19.00 | -0.61 | 1225782 | 382.44 | 3839.9 | 1123.4 | 2026-05-26 13:24:57 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 338 | 346 | 338 | 336.3 | 342.5 | 6.20 | 1.84 | 158294 | 5.42 | 678.8 | 278.7 | 2026-05-26 13:24:27 |
| Mahindra Logistics Ltd. | MAHLOG | 360.35 | 364 | 355.05 | 356.8 | 356.25 | -0.55 | -0.15 | 77937 | 2.78 | 567 | 238.2 | 2026-05-26 13:24:41 |
| Maithan Alloys Ltd. | MAITHANALL | 942.15 | 956.4 | 940.2 | 942.15 | 942.95 | 0.80 | 0.08 | 8660 | 0.82 | 1359 | 766.55 | 2026-05-26 13:24:36 |
| Man InfraConstruction Ltd. | MANINFRA | 115.59 | 119.4 | 115.3 | 115 | 117.71 | 2.71 | 2.36 | 1448069 | 17.05 | 262.8 | 66.2 | 2026-05-26 13:24:51 |
| Manappuram Finance Ltd. | MANAPPURAM | 325.65 | 331.85 | 324.3 | 325.65 | 328.55 | 2.90 | 0.89 | 1207154 | 39.66 | 334 | 90.5 | 2026-05-26 13:24:56 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 150.9 | 152.49 | 150.3 | 151.84 | 150.31 | -1.53 | -1.01 | 1253626 | 18.84 | 289.25 | 49.25 | 2026-05-26 13:24:56 |
| Mankind Pharma Ltd. | MANKIND | 2448.4 | 2457.1 | 2418.1 | 2457.5 | 2428 | -29.50 | -1.20 | 305125 | 74.08 | 3054.8 | 1242 | 2026-05-26 13:24:56 |
| Manorama Industries Ltd. | MANORAMA | 1407.8 | 1487 | 1403.7 | 1407.6 | 1460.4 | 52.80 | 3.75 | 210107 | 30.68 | 2384.95 | 365.9 | 2026-05-26 13:24:51 |
| Marico Ltd. | MARICO | 822.5 | 830 | 820.65 | 823.35 | 828.95 | 5.60 | 0.68 | 884451 | 73.32 | 848.8 | 462.7 | 2026-05-26 13:24:59 |
| Marksans Pharma Ltd. | MARKSANS | 221.4 | 248.87 | 218 | 220.26 | 247.14 | 26.88 | 12.20 | 10822119 | 267.46 | 358.7 | 45.4 | 2026-05-26 13:24:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13188 | 13329 | 13134 | 13170 | 13260 | 90.00 | 0.68 | 155059 | 205.61 | 17370 | 8076.05 | 2026-05-26 13:24:55 |
| MAS Financial Services Ltd. | MASFIN | 305 | 309.9 | 305 | 305.25 | 306.25 | 1.00 | 0.33 | 56745 | 1.74 | 1060 | 220.06 | 2026-05-26 13:24:56 |
| Mastek Ltd. | MASTEK | 1672 | 1681 | 1651.4 | 1670 | 1657.5 | -12.50 | -0.75 | 12857 | 2.13 | 3375 | 1334.2 | 2026-05-26 13:24:36 |
| Max Estates Ltd. | MAXESTATES | 431.4 | 458 | 431.4 | 437.95 | 452.7 | 14.75 | 3.37 | 66395 | 3.01 | 2026-05-26 13:24:51 | ||
| Max Financial Services Ltd. | MFSL | 1725.6 | 1748 | 1714.2 | 1726.8 | 1731.2 | 4.40 | 0.25 | 448982 | 77.73 | 1892.5 | 599.1 | 2026-05-26 13:24:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1000.9 | 1000.9 | 989.2 | 1000.85 | 992.8 | -8.05 | -0.80 | 1371028 | 136.12 | 1314.3 | 354.1 | 2026-05-26 13:24:57 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2461 | 2487.5 | 2453.5 | 2470.2 | 2458 | -12.20 | -0.49 | 365770 | 89.91 | 5860 | 278.55 | 2026-05-26 13:24:56 |
| Medplus Health Services Ltd. | MEDPLUS | 864 | 913 | 864 | 896.95 | 902.6 | 5.65 | 0.63 | 128917 | 11.64 | 1045.3 | 548.25 | 2026-05-26 13:24:55 |
| Meesho Ltd. | MEESHO | 197.01 | 197.27 | 192.8 | 196.32 | 193.1 | -3.22 | -1.64 | 4842873 | 93.52 | 2026-05-26 13:24:56 | ||
| Metro Brands Ltd. | METROBRAND | 1069.2 | 1081.4 | 1060.1 | 1074 | 1061.5 | -12.50 | -1.16 | 6900 | 0.73 | 1430 | 736.05 | 2026-05-26 13:24:56 |
| Metropolis Healthcare Ltd. | METROPOLIS | 526.5 | 544 | 524.7 | 524.5 | 542 | 17.50 | 3.34 | 402721 | 21.83 | 2318.3 | 412.25 | 2026-05-26 13:24:50 |
| Minda Corporation Ltd. | MINDACORP | 581 | 613.4 | 579.5 | 585.35 | 597 | 11.65 | 1.99 | 1225805 | 73.18 | 652 | 185 | 2026-05-26 13:24:56 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 416.6 | 425.3 | 414.65 | 416.6 | 417.6 | 1.00 | 0.24 | 404667 | 16.90 | 547.5 | 169.4 | 2026-05-26 13:24:55 |
| MMTC Ltd. | MMTC | 64.78 | 66.46 | 64.66 | 64.86 | 65.19 | 0.33 | 0.51 | 1963742 | 12.80 | 131.8 | 26.3 | 2026-05-26 13:24:56 |
| MOIL Ltd. | MOIL | 305.55 | 310.95 | 301.15 | 302.75 | 302 | -0.75 | -0.25 | 688057 | 20.78 | 588 | 140.75 | 2026-05-26 13:24:56 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.34 | 40.01 | 39.34 | 39.32 | 39.5 | 0.18 | 0.46 | 2808342 | 11.09 | 80 | 35.7 | 2026-05-26 13:24:55 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 871.95 | 894 | 865 | 870.3 | 868.35 | -1.95 | -0.22 | 1112439 | 96.60 | 2678.1 | 507.55 | 2026-05-26 13:24:56 |
| Mphasis Ltd. | MPHASIS | 2247 | 2270 | 2240.5 | 2244 | 2259.2 | 15.20 | 0.68 | 150986 | 34.11 | 3237.95 | 1660.05 | 2026-05-26 13:24:59 |
| MRF Ltd. | MRF | 129000 | 129200 | 127020 | 128655 | 127170 | -1485.00 | -1.15 | 3530 | 44.89 | 163600 | 78689.95 | 2026-05-26 13:24:56 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 180 | 187.48 | 178.1 | 178.87 | 183.73 | 4.86 | 2.72 | 542770 | 9.97 | 2200 | 174.38 | 2026-05-26 13:24:53 |
| MSTC Ltd. | MSTCLTD | 430.05 | 440.8 | 430 | 430.05 | 436.95 | 6.90 | 1.60 | 87013 | 3.80 | 1165 | 239 | 2026-05-26 13:24:45 |
| MTAR Technologies Ltd. | MTARTECH | 8000 | 8085 | 7890 | 7951 | 7911.5 | -39.50 | -0.50 | 733178 | 580.05 | 8449.5 | 1155.6 | 2026-05-26 13:24:55 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3329 | 3347 | 3296 | 3313.9 | 3302.4 | -11.50 | -0.35 | 1379153 | 455.45 | 10516 | 1156 | 2026-05-26 13:24:55 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3345.4 | 3356.5 | 3333.1 | 3354.4 | 3335 | -19.40 | -0.58 | 100717 | 33.59 | 4149.5 | 911.25 | 2026-05-26 13:24:56 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 178.01 | 180.96 | 178.01 | 178.56 | 178.6 | 0.04 | 0.02 | 82229 | 1.47 | 2026-05-26 13:24:55 | ||
| Narayana Hrudayalaya Ltd. | NH | 1939.1 | 1946.4 | 1894.3 | 1940 | 1899.1 | -40.90 | -2.11 | 277451 | 52.69 | 2370.2 | 657.35 | 2026-05-26 13:24:56 |
| Natco Pharma Ltd. | NATCOPHARM | 1177.9 | 1184.1 | 1167.1 | 1173 | 1176 | 3.00 | 0.26 | 165248 | 19.43 | 1639 | 502 | 2026-05-26 13:24:56 |
| National Aluminium Company Ltd. | NATIONALUM | 406.25 | 412.8 | 405.1 | 403 | 411.15 | 8.15 | 2.02 | 4990381 | 205.18 | 445.15 | 66.95 | 2026-05-26 13:24:56 |
| National Fertilizers Ltd. | NFL | 77.7 | 79.65 | 77.11 | 77.54 | 78.61 | 1.07 | 1.38 | 1526079 | 12.00 | 169.95 | 46.3 | 2026-05-26 13:24:46 |
| Nava Ltd. | NAVA | 614.05 | 620.4 | 608.7 | 613.9 | 610.4 | -3.50 | -0.57 | 201853 | 12.32 | 1347.8 | 177.85 | 2026-05-26 13:24:56 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7453.5 | 7525 | 7315 | 7445.5 | 7323 | -122.50 | -1.65 | 100897 | 73.89 | 7525 | 2875.95 | 2026-05-26 13:24:56 |
| Navneet Education Ltd. | NAVNETEDUL | 142.76 | 143.28 | 142.05 | 142.62 | 142.81 | 0.19 | 0.13 | 43030 | 0.61 | 179.09 | 88.45 | 2026-05-26 13:23:27 |
| Nazara Technologies Ltd. | NAZARA | 291.5 | 293 | 285.55 | 290.25 | 290.2 | -0.05 | -0.02 | 1303091 | 37.82 | 1453 | 215.7 | 2026-05-26 13:24:50 |
| NBCC (India) Ltd. | NBCC | 97.99 | 99.78 | 96.03 | 96.79 | 96.18 | -0.61 | -0.63 | 23642511 | 227.39 | 209.75 | 29.8 | 2026-05-26 13:24:55 |
| NCC Ltd. | NCC | 151.11 | 152.93 | 149.86 | 150.96 | 150.46 | -0.50 | -0.33 | 1345503 | 20.24 | 364.5 | 63.25 | 2026-05-26 13:24:56 |
| Neogen Chemicals Ltd. | NEOGEN | 1764 | 1807.8 | 1747.1 | 1754.6 | 1753.5 | -1.10 | -0.06 | 45824 | 8.04 | 2420 | 966.7 | 2026-05-26 13:24:51 |
| Nesco Ltd. | NESCO | 1272 | 1280 | 1232.2 | 1269.7 | 1243.5 | -26.20 | -2.06 | 48161 | 5.99 | 1638.9 | 505 | 2026-05-26 13:24:17 |
| Nestle India Ltd. | NESTLEIND | 1417.6 | 1427 | 1413.2 | 1413.6 | 1423.2 | 9.60 | 0.68 | 643592 | 91.60 | 24745 | 1084.7 | 2026-05-26 13:24:56 |
| Netweb Technologies India Ltd. | NETWEB | 3840 | 3945 | 3832 | 3843.1 | 3902.2 | 59.10 | 1.54 | 646447 | 252.26 | 4492 | 742.7 | 2026-05-26 13:24:57 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.51 | 31.95 | 31.36 | 31.51 | 31.47 | -0.04 | -0.13 | 1930110 | 6.07 | 135.7 | 27.38 | 2026-05-26 13:24:55 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16800 | 17399 | 16799 | 16758 | 17136 | 378.00 | 2.26 | 39548 | 67.77 | 19747 | 1072.6 | 2026-05-26 13:24:56 |
| Newgen Software Technologies Ltd. | NEWGEN | 434.95 | 441.3 | 432.9 | 435.9 | 434.85 | -1.05 | -0.24 | 327435 | 14.24 | 1798.9 | 299.95 | 2026-05-26 13:24:56 |
| NHPC Ltd. | NHPC | 79.02 | 79.02 | 78 | 79.02 | 78.3 | -0.72 | -0.91 | 5291375 | 41.43 | 118.4 | 33.35 | 2026-05-26 13:24:56 |
| NIIT Learning Systems Ltd. | NIITMTS | 221.25 | 222.55 | 213.5 | 219.25 | 216.4 | -2.85 | -1.30 | 232865 | 5.04 | 574 | 207.55 | 2026-05-26 13:24:56 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1100 | 1117.7 | 1087.5 | 1100.1 | 1090.4 | -9.70 | -0.88 | 718255 | 78.32 | 1125 | 196.9 | 2026-05-26 13:24:59 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.1 | 85 | 83.84 | 83.96 | 84.16 | 0.20 | 0.24 | 294056 | 2.47 | 2026-05-26 13:24:46 | ||
| NLC India Ltd. | NLCINDIA | 345.3 | 356.5 | 343.05 | 341.85 | 343.4 | 1.55 | 0.45 | 5704817 | 195.90 | 387.8 | 65 | 2026-05-26 13:24:56 |
| NMDC Ltd. | NMDC | 90.5 | 91.06 | 89.58 | 90.19 | 89.8 | -0.39 | -0.43 | 11232663 | 100.87 | 286.35 | 59.53 | 2026-05-26 13:24:59 |
| NMDC Steel Ltd. | NSLNISP | 44.97 | 46.07 | 44.9 | 45.02 | 45.45 | 0.43 | 0.96 | 6437520 | 29.26 | 73.7 | 29.75 | 2026-05-26 13:24:56 |
| Nocil Ltd. | NOCIL | 166.35 | 175 | 165.6 | 165.74 | 170.73 | 4.99 | 3.01 | 837946 | 14.31 | 336 | 125.31 | 2026-05-26 13:24:56 |
| NRB Bearings Ltd. | NRBBEARING | 389 | 390 | 378.5 | 386.15 | 379 | -7.15 | -1.85 | 295531 | 11.20 | 390 | 125 | 2026-05-26 13:24:55 |
| NTPC Green Energy Ltd. | NTPCGREEN | 102.02 | 103.64 | 101.79 | 102.02 | 103 | 0.98 | 0.96 | 3600364 | 37.08 | 2026-05-26 13:24:56 | ||
| NTPC Ltd. | NTPC | 390.75 | 392.25 | 389.25 | 390.05 | 390.05 | 0.00 | 0.00 | 6512223 | 254.01 | 448.45 | 152.6 | 2026-05-26 13:24:55 |
| Nucleus Software Exports Ltd. | NUCLEUS | 775.5 | 780.3 | 765 | 774.3 | 766.7 | -7.60 | -0.98 | 23974 | 1.84 | 1787.5 | 365 | 2026-05-26 13:24:56 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1504.9 | 1515.9 | 1490.8 | 1504.8 | 1496.4 | -8.40 | -0.56 | 183604 | 27.47 | 2026-05-26 13:24:56 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 323.85 | 329.65 | 320 | 324.15 | 325.4 | 1.25 | 0.39 | 127717 | 4.16 | 477.5 | 276.25 | 2026-05-26 13:24:41 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1713.8 | 1718 | 1693.5 | 1712.4 | 1698.2 | -14.20 | -0.83 | 232865 | 39.55 | 2343.65 | 790.1 | 2026-05-26 13:24:56 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 285.1 | 289.65 | 284 | 284.95 | 286.9 | 1.95 | 0.68 | 6730763 | 193.11 | 345 | 121.5 | 2026-05-26 13:24:55 |
| Oil India Ltd. | OIL | 484.9 | 496.45 | 483.2 | 482.55 | 493.1 | 10.55 | 2.19 | 1893831 | 93.38 | 767.9 | 167.85 | 2026-05-26 13:24:56 |
| Olectra Greentech Ltd. | OLECTRA | 1219 | 1243.9 | 1214 | 1218.7 | 1225.5 | 6.80 | 0.56 | 229649 | 28.14 | 2221.95 | 374.1 | 2026-05-26 13:24:56 |
| One97 Communications Ltd. | PAYTM | 1103.4 | 1131 | 1098.6 | 1097.4 | 1120.6 | 23.20 | 2.11 | 2278676 | 255.35 | 1381.8 | 310 | 2026-05-26 13:24:55 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1800 | 1803 | 1773 | 1806.8 | 1777.5 | -29.30 | -1.62 | 44110 | 7.84 | 2026-05-26 13:24:56 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 429 | 438.2 | 420.1 | 429.45 | 420.8 | -8.65 | -2.01 | 60766 | 2.56 | 873.8 | 160.3 | 2026-05-26 13:24:56 |
| Oracle Financial Services Software Ltd. | OFSS | 9711.5 | 9917 | 9594 | 9703 | 9836.5 | 133.50 | 1.38 | 167423 | 164.69 | 13220 | 2883.25 | 2026-05-26 13:24:58 |
| Orchid Pharma Ltd. | ORCHPHARMA | 722.45 | 750 | 720 | 715.35 | 725.05 | 9.70 | 1.36 | 97608 | 7.08 | 1997.4 | 296.1 | 2026-05-26 13:24:08 |
| Orient Cement Ltd. | ORIENTCEM | 138.85 | 143.6 | 138.01 | 138.67 | 139.95 | 1.28 | 0.92 | 266037 | 3.72 | 379 | 104.6 | 2026-05-26 13:24:56 |
| Orient Electric Ltd. | ORIENTELEC | 185.04 | 187 | 184.81 | 185.04 | 185.18 | 0.14 | 0.08 | 34451 | 0.64 | 297.1 | 149.05 | 2026-05-26 13:24:56 |
| Oswal Pumps Ltd. | OSWALPUMPS | 366 | 367 | 359.7 | 360.6 | 360.7 | 0.10 | 0.03 | 266865 | 9.63 | 2026-05-26 13:24:56 | ||
| Page Industries Ltd. | PAGEIND | 38600 | 38695 | 38155 | 38545 | 38395 | -150.00 | -0.39 | 7386 | 28.36 | 54349.1 | 29805 | 2026-05-26 13:24:56 |
| Paisalo Digital Ltd. | PAISALO | 49.65 | 50.39 | 49.39 | 49.87 | 49.79 | -0.08 | -0.16 | 9146287 | 45.54 | 199.25 | 29.38 | 2026-05-26 13:24:56 |
| Paradeep Phosphates Ltd. | PARADEEP | 128.61 | 130.99 | 128.3 | 128.61 | 128.82 | 0.21 | 0.16 | 2386221 | 30.74 | 234.39 | 47.5 | 2026-05-26 13:24:55 |
| Paras Defence And Space Technologies Ltd. | PARAS | 858 | 881.95 | 853.85 | 855.75 | 868.8 | 13.05 | 1.52 | 1505184 | 130.77 | 1945 | 445.55 | 2026-05-26 13:24:56 |
| Patanjali Foods Ltd. | PATANJALI | 467 | 469.5 | 462.5 | 468.45 | 465.3 | -3.15 | -0.67 | 817804 | 38.05 | 2011 | 438 | 2026-05-26 13:24:56 |
| Patel Engineering Ltd. | PATELENG | 26.22 | 28.3 | 26.13 | 26.28 | 27.87 | 1.59 | 6.05 | 7119286 | 19.84 | 79 | 13.15 | 2026-05-26 13:24:55 |
| PB Fintech Ltd. | POLICYBZR | 1787.5 | 1801.4 | 1773.3 | 1791.5 | 1783 | -8.50 | -0.47 | 431407 | 76.92 | 2246.9 | 356.2 | 2026-05-26 13:24:56 |
| PCBL Chemical Ltd. | PCBL | 294 | 295.5 | 290.5 | 294.25 | 292 | -2.25 | -0.76 | 341241 | 9.96 | 584.4 | 108.7 | 2026-05-26 13:24:55 |
| PDS Ltd. | PDSL | 299.5 | 303.25 | 298 | 299.5 | 300.8 | 1.30 | 0.43 | 55683 | 1.67 | 659 | 246.05 | 2026-05-26 13:24:51 |
| Pearl Global Industries Ltd. | PGIL | 1628.1 | 1645.6 | 1610.9 | 1627.8 | 1629.8 | 2.00 | 0.12 | 105005 | 17.11 | 1993.3 | 335 | 2026-05-26 13:24:35 |
| Persistent Systems Ltd. | PERSISTENT | 5038 | 5137.3 | 5021 | 5038 | 5131.8 | 93.80 | 1.86 | 260972 | 133.93 | 8900 | 3092.05 | 2026-05-26 13:24:56 |
| Petronet LNG Ltd. | PETRONET | 280.9 | 282 | 277.4 | 282.25 | 278.5 | -3.75 | -1.33 | 879675 | 24.50 | 384.2 | 193.55 | 2026-05-26 13:24:55 |
| Pfizer Ltd. | PFIZER | 4699 | 4700 | 4626 | 4689.2 | 4632 | -57.20 | -1.22 | 9249 | 4.28 | 6451.15 | 3408 | 2026-05-26 13:24:56 |
| PG Electroplast Ltd. | PGEL | 471 | 481.4 | 469.3 | 471.25 | 472.95 | 1.70 | 0.36 | 1423858 | 67.34 | 4050 | 337 | 2026-05-26 13:24:55 |
| PI Industries Ltd. | PIIND | 2845.8 | 2859.4 | 2821.6 | 2849 | 2823.2 | -25.80 | -0.91 | 104902 | 29.62 | 4804.05 | 2700 | 2026-05-26 13:24:56 |
| Pidilite Industries Ltd. | PIDILITIND | 1477.2 | 1483 | 1467.8 | 1477.2 | 1470.6 | -6.60 | -0.45 | 196772 | 28.94 | 3415 | 1259 | 2026-05-26 13:24:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 180 | 180.72 | 175.4 | 179.46 | 177.26 | -2.20 | -1.23 | 1411887 | 25.03 | 307.9 | 61.620989325744 | 2026-05-26 13:24:56 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1084.1 | 1091.6 | 1078.1 | 1085.6 | 1090.5 | 4.90 | 0.45 | 301704 | 32.90 | 1202.2 | 286.612557384279 | 2026-05-26 13:24:59 |
| PNC Infratech Ltd. | PNCINFRA | 213.5 | 215.8 | 212.35 | 212.86 | 215.1 | 2.24 | 1.05 | 402117 | 8.65 | 574.8 | 158.17 | 2026-05-26 13:24:56 |
| Poly Medicure Ltd. | POLYMED | 1500 | 1500 | 1428 | 1547.2 | 1450 | -97.20 | -6.28 | 360419 | 52.26 | 3150 | 727.55 | 2026-05-26 13:24:56 |
| Polycab India Ltd. | POLYCAB | 9369.5 | 9547.5 | 9358 | 9398.5 | 9544.5 | 146.00 | 1.55 | 226919 | 216.58 | 9547.5 | 2310 | 2026-05-26 13:24:59 |
| Polyplex Corporation Ltd. | POLYPLEX | 918.65 | 923.7 | 907.1 | 913.55 | 907.1 | -6.45 | -0.71 | 36469 | 3.31 | 2375 | 740 | 2026-05-26 13:24:56 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 400.95 | 405 | 399.35 | 398.9 | 400.55 | 1.65 | 0.41 | 632171 | 25.32 | 570.4 | 243 | 2026-05-26 13:24:55 |
| Power Finance Corporation Ltd. | PFC | 440.3 | 440.9 | 432.85 | 438.9 | 433.6 | -5.30 | -1.21 | 2767033 | 119.98 | 580 | 100.85 | 2026-05-26 13:24:56 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 295 | 295.95 | 292.75 | 295.35 | 293.7 | -1.65 | -0.56 | 3399011 | 99.83 | 366.25 | 186.35 | 2026-05-26 13:24:56 |
| Power Mech Projects Ltd. | POWERMECH | 2560 | 2560 | 2502.6 | 2547.1 | 2509.9 | -37.20 | -1.46 | 39666 | 9.96 | 7450 | 1030 | 2026-05-26 13:24:50 |
| Praj Industries Ltd. | PRAJIND | 395 | 400.2 | 390.95 | 393.65 | 396.3 | 2.65 | 0.67 | 540793 | 21.43 | 875 | 273 | 2026-05-26 13:24:56 |
| Premier Energies Ltd. | PREMIERENE | 1008 | 1024.6 | 1001 | 985 | 1012 | 27.00 | 2.74 | 3019638 | 305.59 | 2026-05-26 13:24:55 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1401.3 | 1404.9 | 1381 | 1401.4 | 1398.5 | -2.90 | -0.21 | 350304 | 48.99 | 2074.8 | 391 | 2026-05-26 13:24:57 |
| Pricol Ltd. | PRICOLLTD | 566.05 | 584 | 564.95 | 567.2 | 566.35 | -0.85 | -0.15 | 362434 | 20.53 | 694.2 | 154 | 2026-05-26 13:24:56 |
| Prime Focus Ltd. | PFOCUS | 248 | 254.6 | 236 | 246.6 | 237 | -9.60 | -3.89 | 985753 | 23.36 | 367 | 64.75 | 2026-05-26 13:24:56 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 272.5 | 273.5 | 267 | 271.45 | 268.9 | -2.55 | -0.94 | 333033 | 8.96 | 760 | 205 | 2026-05-26 13:24:56 |
| Prism Johnson Ltd. | PRSMJOHNSN | 118.35 | 126.6 | 117.45 | 117.52 | 125.6 | 8.08 | 6.88 | 1092601 | 13.72 | 246 | 98 | 2026-05-26 13:24:55 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9659 | 9949 | 9659 | 9659 | 9854 | 195.00 | 2.02 | 6549 | 6.45 | 18490 | 8979 | 2026-05-26 13:24:56 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2680.6 | 2750 | 2680.6 | 2680.8 | 2717.9 | 37.10 | 1.38 | 8211 | 2.23 | 3700 | 570.95 | 2026-05-26 13:24:57 |
| PSP Projects Ltd. | PSPPROJECT | 776 | 832.5 | 773.55 | 772.45 | 825.1 | 52.65 | 6.82 | 159194 | 13.14 | 1029.9 | 560 | 2026-05-26 13:24:57 |
| PTC India Ltd. | PTC | 191.25 | 194.5 | 191 | 191.93 | 191.44 | -0.49 | -0.26 | 547046 | 10.47 | 254.6 | 67.5 | 2026-05-26 13:24:51 |
| Punjab National Bank | PNB | 106.13 | 107.2 | 105.44 | 106.26 | 105.72 | -0.54 | -0.51 | 15200130 | 160.70 | 142.9 | 32.15 | 2026-05-26 13:24:56 |
| Puravankara Ltd. | PURVA | 228.5 | 228.5 | 224.31 | 229.89 | 224.6 | -5.29 | -2.30 | 79249 | 1.78 | 569.6 | 58.2 | 2026-05-26 13:24:26 |
| PVR Inox Ltd. | PVRINOX | 984.9 | 992 | 970 | 981.4 | 973.4 | -8.00 | -0.82 | 102374 | 9.97 | 2142.95 | 830 | 2026-05-26 13:24:55 |
| Quess Corp Ltd. | QUESS | 206.94 | 208.26 | 204 | 206.18 | 207 | 0.82 | 0.40 | 78169 | 1.62 | 875 | 166.3 | 2026-05-26 13:24:39 |
| Radico Khaitan Ltd. | RADICO | 3553 | 3562.2 | 3535.6 | 3539.4 | 3544.1 | 4.70 | 0.13 | 110552 | 39.18 | 3679 | 908.25 | 2026-05-26 13:24:59 |
| Rail Vikas Nigam Ltd. | RVNL | 263.95 | 266.9 | 261.05 | 272.45 | 262.6 | -9.85 | -3.62 | 14708913 | 386.26 | 647 | 30.55 | 2026-05-26 13:24:59 |
| Railtel Corporation Of India Ltd. | RAILTEL | 326.55 | 330.5 | 321.1 | 328.55 | 326.2 | -2.35 | -0.72 | 554180 | 18.08 | 617.8 | 94.2 | 2026-05-26 13:24:59 |
| Rain Industries Ltd. | RAIN | 179.85 | 182.55 | 172.5 | 178.98 | 172.86 | -6.12 | -3.42 | 5596351 | 96.74 | 219.6 | 99.9 | 2026-05-26 13:24:59 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1356.6 | 1390.2 | 1343.8 | 1350 | 1376.5 | 26.50 | 1.96 | 115201 | 15.86 | 1709.6 | 474.1 | 2026-05-26 13:24:59 |
| Rajesh Exports Ltd. | RAJESHEXPO | 117.65 | 118.45 | 114.4 | 112.81 | 118.45 | 5.64 | 5.00 | 116330 | 1.38 | 1029.7 | 80.38 | 2026-05-26 13:28:36 |
| Rallis India Ltd. | RALLIS | 253.15 | 260.2 | 252.2 | 253.15 | 257.6 | 4.45 | 1.76 | 336790 | 8.68 | 385.9 | 186.55 | 2026-05-26 13:24:59 |
| Ramkrishna Forgings Ltd. | RKFORGE | 572 | 584.5 | 568.45 | 571.95 | 574.05 | 2.10 | 0.37 | 238083 | 13.67 | 1064.05 | 175.75 | 2026-05-26 13:24:49 |
| Ramky Infrastructure Ltd. | RAMKY | 460.3 | 474.75 | 456.9 | 459.35 | 471.6 | 12.25 | 2.67 | 55589 | 2.62 | 1009.05 | 155.1 | 2026-05-26 13:24:46 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 130.49 | 134.05 | 130.11 | 130.69 | 132.92 | 2.23 | 1.71 | 1944006 | 25.84 | 245 | 87.7 | 2026-05-26 13:24:59 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 725.85 | 739.7 | 719.25 | 725.85 | 734.5 | 8.65 | 1.19 | 254942 | 18.73 | 921.7 | 252.6 | 2026-05-26 13:24:59 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2550 | 2630 | 2539.6 | 2537.8 | 2586.7 | 48.90 | 1.93 | 20203 | 5.23 | 3978.5 | 1701.05 | 2026-05-26 13:24:59 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 35.18 | 35.93 | 34.8 | 34.96 | 35.2 | 0.24 | 0.69 | 1137372 | 4.00 | 94.85 | 24.4 | 2026-05-26 13:24:56 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 740.3 | 751.9 | 725 | 729.35 | 725.1 | -4.25 | -0.58 | 168088 | 12.19 | 2026-05-26 13:24:55 | ||
| Raymond Ltd. | RAYMOND | 555 | 567.2 | 550.8 | 558.9 | 558.05 | -0.85 | -0.15 | 466291 | 26.02 | 3496 | 320 | 2026-05-26 13:24:54 |
| RBL Bank Ltd. | RBLBANK | 344.8 | 346.4 | 341.35 | 343.35 | 343.55 | 0.20 | 0.06 | 2030619 | 69.76 | 349.9 | 95.75 | 2026-05-26 13:24:59 |
| REC Ltd. | RECLTD | 344 | 344.45 | 338.15 | 342.2 | 338.4 | -3.80 | -1.11 | 2251375 | 76.19 | 654 | 91.05 | 2026-05-26 13:24:59 |
| Redington Ltd. | REDINGTON | 223.88 | 228.3 | 222.74 | 224.14 | 226.22 | 2.08 | 0.93 | 1755235 | 39.71 | 334.8 | 135 | 2026-05-26 13:24:59 |
| Redtape Ltd. | REDTAPE | 135 | 139.98 | 131.31 | 133.17 | 139.05 | 5.88 | 4.42 | 984440 | 13.69 | 2026-05-26 13:24:55 | ||
| Refex Industries Ltd. | REFEX | 284.15 | 307.35 | 281.05 | 284.15 | 304.5 | 20.35 | 7.16 | 7648173 | 232.89 | 924 | 118.9 | 2026-05-26 13:24:59 |
| Relaxo Footwears Ltd. | RELAXO | 299.7 | 307.45 | 298.15 | 298.75 | 302.5 | 3.75 | 1.26 | 57289 | 1.73 | 1107 | 236.5 | 2026-05-26 13:24:54 |
| Reliance Industries Ltd. | RELIANCE | 1360.1 | 1368.5 | 1355 | 1367 | 1359.1 | -7.90 | -0.58 | 5389835 | 732.53 | 3217.6 | 1114.85 | 2026-05-26 13:24:59 |
| Reliance Power Ltd. | RPOWER | 26.75 | 27.48 | 26.75 | 26.73 | 26.83 | 0.10 | 0.37 | 26305826 | 70.58 | 76.49 | 9.05 | 2026-05-26 13:24:59 |
| Religare Enterprises Ltd. | RELIGARE | 238 | 242.52 | 236 | 236.6 | 240.47 | 3.87 | 1.64 | 461738 | 11.10 | 320 | 123.5 | 2026-05-26 13:24:55 |
| Responsive Industries Ltd. | RESPONIND | 177 | 188.98 | 175.51 | 174.5 | 186.9 | 12.40 | 7.11 | 430942 | 8.05 | 364.95 | 100.95 | 2026-05-26 13:24:50 |
| Restaurant Brands Asia Ltd. | RBA | 68.49 | 68.49 | 67.8 | 68.06 | 67.84 | -0.22 | -0.32 | 1320655 | 8.96 | 137.8 | 57.15 | 2026-05-26 13:24:55 |
| RHI Magnesita India Ltd. | RHIM | 402 | 413.6 | 402 | 403.15 | 405 | 1.85 | 0.46 | 105725 | 4.28 | 892.9 | 323.05 | 2026-05-26 13:24:56 |
| Rites Ltd. | RITES | 208.52 | 209.2 | 205.2 | 207.3 | 205.9 | -1.40 | -0.68 | 292942 | 6.03 | 825.95 | 175 | 2026-05-26 13:24:54 |
| Rossari Biotech Ltd. | ROSSARI | 539.9 | 552.55 | 531.35 | 538.45 | 542.6 | 4.15 | 0.77 | 95352 | 5.17 | 1052.85 | 375 | 2026-05-26 13:24:50 |
| Route Mobile Ltd. | ROUTE | 515.05 | 527.65 | 511.25 | 516.55 | 519.15 | 2.60 | 0.50 | 115036 | 5.97 | 1942.45 | 410.7 | 2026-05-26 13:24:54 |
| RR Kabel Ltd. | RRKABEL | 2005 | 2024 | 1971 | 1989.1 | 1997.6 | 8.50 | 0.43 | 556264 | 111.12 | 2026-05-26 13:24:55 | ||
| Safari Industries (India) Ltd. | SAFARI | 1515.3 | 1543.7 | 1504.7 | 1515.3 | 1539.6 | 24.30 | 1.60 | 45337 | 6.98 | 4540 | 1112.35 | 2026-05-26 13:24:56 |
| Sagar Cements Ltd. | SAGCEM | 182.36 | 183.74 | 180.8 | 182.48 | 181.67 | -0.81 | -0.44 | 22535 | 0.41 | 299.4 | 148.7 | 2026-05-26 13:24:36 |
| Sagility Ltd. | SAGILITY | 41.65 | 42.19 | 41.62 | 41.8 | 41.84 | 0.04 | 0.10 | 4355719 | 18.22 | 2026-05-26 13:24:59 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1170 | 1171 | 1120.3 | 1175.9 | 1146.2 | -29.70 | -2.53 | 790472 | 90.60 | 2026-05-26 13:24:55 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 102.35 | 108.8 | 102.2 | 102.66 | 105.66 | 3.00 | 2.92 | 703381 | 7.43 | 2026-05-26 13:24:46 | ||
| Samhi Hotels Ltd. | SAMHI | 164.45 | 171.5 | 161.91 | 162.51 | 170.64 | 8.13 | 5.00 | 1842443 | 31.44 | 2026-05-26 13:24:55 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 167 | 171.8 | 166.86 | 168.56 | 169.06 | 0.50 | 0.30 | 12426489 | 210.08 | 227.95 | 91.8 | 2026-05-26 13:24:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136.49 | 137.65 | 134.89 | 135.91 | 135.11 | -0.80 | -0.59 | 6866298 | 92.77 | 216.99 | 61.8 | 2026-05-26 13:24:59 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 233.9 | 242.15 | 231.39 | 232.42 | 236.4 | 3.98 | 1.71 | 2269116 | 53.64 | 2026-05-26 13:24:59 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 379.7 | 398.8 | 373.6 | 378.6 | 384.15 | 5.55 | 1.47 | 957233 | 36.77 | 1494.95 | 206 | 2026-05-26 13:24:55 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4678.7 | 4729 | 4602.2 | 4609.6 | 4676.4 | 66.80 | 1.45 | 2960 | 1.38 | 2026-05-26 13:27:46 | ||
| Sanofi India Ltd. | SANOFI | 3182.1 | 3222.1 | 3182.1 | 3181.9 | 3207.5 | 25.60 | 0.80 | 12129 | 3.89 | 10524.95 | 3151.6 | 2026-05-26 13:24:50 |
| Sansera Engineering Ltd. | SANSERA | 2900 | 2932.4 | 2850 | 2905.2 | 2898.9 | -6.30 | -0.22 | 123398 | 35.77 | 2950 | 673.05 | 2026-05-26 13:24:59 |
| Sapphire Foods India Ltd. | SAPPHIRE | 183.67 | 185.5 | 181.44 | 184.92 | 185.31 | 0.39 | 0.21 | 209953 | 3.89 | 1817.2 | 139.91 | 2026-05-26 13:24:58 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 543.9 | 547.65 | 531.95 | 543.9 | 533.55 | -10.35 | -1.90 | 612729 | 32.69 | 624 | 79.6 | 2026-05-26 13:24:59 |
| Saregama India Ltd. | SAREGAMA | 398 | 407 | 395.35 | 397.6 | 400.05 | 2.45 | 0.62 | 444500 | 17.78 | 688.9 | 303.25 | 2026-05-26 13:24:59 |
| SBFC Finance Ltd. | SBFC | 93.14 | 93.89 | 92.01 | 93.21 | 92.17 | -1.04 | -1.12 | 228641 | 2.11 | 2026-05-26 13:24:56 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 630 | 638.7 | 626.55 | 630.3 | 629.15 | -1.15 | -0.18 | 688299 | 43.30 | 1028.65 | 612.1 | 2026-05-26 13:24:59 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1904.8 | 1906.9 | 1883.9 | 1901.9 | 1886.7 | -15.20 | -0.80 | 399940 | 75.46 | 2132 | 1054 | 2026-05-26 13:24:59 |
| Schaeffler India Ltd. | SCHAEFFLER | 4102.7 | 4249 | 4102.7 | 4102.7 | 4190.7 | 88.00 | 2.14 | 119626 | 50.13 | 4951 | 2555.55 | 2026-05-26 13:24:59 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1377.4 | 1412 | 1371 | 1364.7 | 1379.8 | 15.10 | 1.11 | 242909 | 33.52 | 1412 | 116.2 | 2026-05-26 13:24:59 |
| Senco Gold Ltd. | SENCO | 355 | 357.55 | 350.1 | 353.8 | 351.45 | -2.35 | -0.66 | 433150 | 15.22 | 1544 | 227.4 | 2026-05-26 13:24:44 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 511.5 | 517 | 509.2 | 511.15 | 512 | 0.85 | 0.17 | 251417 | 12.87 | 5124.8 | 381 | 2026-05-26 13:24:54 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 855 | 865 | 831.55 | 844.8 | 853.2 | 8.40 | 0.99 | 75770 | 6.46 | 2952.1 | 550.4 | 2026-05-26 13:24:55 |
| Share India Securities Ltd. | SHAREINDIA | 139.95 | 142.77 | 139.37 | 139.98 | 141.18 | 1.20 | 0.86 | 244110 | 3.45 | 2026.4 | 115.36 | 2026-05-26 13:24:15 |
| Sheela Foam Ltd. | SFL | 635 | 643 | 631 | 635.05 | 635.1 | 0.05 | 0.01 | 122421 | 7.77 | 1711.5 | 456.8 | 2026-05-26 13:24:59 |
| Shilpa Medicare Ltd. | SHILPAMED | 515 | 519 | 492.15 | 512.15 | 498.35 | -13.80 | -2.69 | 987131 | 49.19 | 1000 | 222.6 | 2026-05-26 13:24:55 |
| Shipping Corporation Of India Ltd. | SCI | 303.95 | 313 | 301.25 | 302.75 | 309.1 | 6.35 | 2.10 | 4656459 | 143.93 | 384.2 | 79.2 | 2026-05-26 13:24:59 |
| Shivalik Bimetal Controls Ltd. | SBCL | 703.9 | 789 | 700.05 | 697.75 | 751.75 | 54.00 | 7.74 | 2384737 | 179.27 | 789 | 319.933333333333 | 2026-05-26 13:24:59 |
| Shoppers Stop Ltd. | SHOPERSTOP | 337.3 | 337.75 | 331.2 | 337.3 | 336.05 | -1.25 | -0.37 | 41364 | 1.39 | 943.4 | 275.95 | 2026-05-26 13:24:55 |
| Shree Cement Ltd. | SHREECEM | 25355 | 25395 | 25020 | 25355 | 25075 | -280.00 | -1.10 | 4697 | 11.78 | 32490 | 20150 | 2026-05-26 13:24:59 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.66 | 23.69 | 23.31 | 23.66 | 23.34 | -0.32 | -1.35 | 4005650 | 9.35 | 68.75 | 22.85 | 2026-05-26 13:24:59 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 965.6 | 952.2 | 961.95 | 957.15 | -4.80 | -0.50 | 2402659 | 229.97 | 3652.25 | 493.35 | 2026-05-26 13:24:59 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 962.05 | 983.2 | 956.7 | 962.05 | 975.4 | 13.35 | 1.39 | 983941 | 95.97 | 1001 | 254.55 | 2026-05-26 13:24:55 |
| Siemens Energy India Ltd. | ENRIN | 3589.9 | 3593 | 3463 | 3559.6 | 3494.6 | -65.00 | -1.83 | 684855 | 239.33 | 2026-05-26 13:24:58 | ||
| Siemens Ltd. | SIEMENS | 3685.8 | 3697.9 | 3620 | 3667.5 | 3651.1 | -16.40 | -0.45 | 562587 | 205.41 | 8129.9 | 2450 | 2026-05-26 13:24:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 813.8 | 824.95 | 804.05 | 813.65 | 806 | -7.65 | -0.94 | 229027 | 18.46 | 2026-05-26 13:28:52 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 27 | 27.32 | 26.28 | 26.81 | 27.08 | 0.27 | 1.01 | 1002734 | 2.72 | 45.15 | 13 | 2026-05-26 13:24:17 |
| SJVN Ltd. | SJVN | 74.19 | 75.2 | 73.85 | 74.27 | 74.05 | -0.22 | -0.30 | 1556365 | 11.52 | 170.5 | 27.9 | 2026-05-26 13:24:59 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2099.5 | 2111.8 | 2066.7 | 2085.1 | 2105.3 | 20.20 | 0.97 | 7624 | 1.61 | 2026-05-26 13:24:56 | ||
| SKF India Ltd. | SKFINDIA | 1676 | 1716.5 | 1661.9 | 1679.4 | 1710 | 30.60 | 1.82 | 19018 | 3.25 | 7350 | 1404 | 2026-05-26 13:24:49 |
| Skipper Ltd. | SKIPPER | 478.45 | 499 | 477 | 480.35 | 495.45 | 15.10 | 3.14 | 864145 | 42.81 | 665 | 54.5 | 2026-05-26 13:24:59 |
| Sobha Ltd. | SOBHA | 1395.4 | 1414.9 | 1392.9 | 1395.2 | 1401.4 | 6.20 | 0.44 | 30730 | 4.31 | 2220 | 412.1 | 2026-05-26 13:23:46 |
| Solar Industries India Ltd. | SOLARINDS | 18377 | 18541 | 18280 | 18377 | 18403 | 26.00 | 0.14 | 59234 | 109.01 | 18699 | 3110 | 2026-05-26 13:24:55 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 590.6 | 604.1 | 590.1 | 594.65 | 601.25 | 6.60 | 1.11 | 933942 | 56.15 | 768.65 | 380 | 2026-05-26 13:24:59 |
| Sonata Software Ltd. | SONATSOFTW | 274.15 | 277.5 | 270.75 | 274.1 | 271.15 | -2.95 | -1.08 | 221580 | 6.01 | 1382.4 | 207.15 | 2026-05-26 13:24:59 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 260 | 264.82 | 256.15 | 261.35 | 262.49 | 1.14 | 0.44 | 95070 | 2.50 | 1243.2 | 181.1 | 2026-05-26 13:24:54 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3238.7 | 3323.9 | 3222.2 | 3238.7 | 3300.6 | 61.90 | 1.91 | 22109 | 7.30 | 3764.9 | 353.5 | 2026-05-26 13:24:51 |
| SRF Ltd. | SRF | 2729.9 | 2772.9 | 2712 | 2711 | 2743.5 | 32.50 | 1.20 | 521941 | 143.19 | 3325 | 2040 | 2026-05-26 13:24:59 |
| Star Cement Ltd. | STARCEMENT | 218.1 | 218.3 | 215.2 | 218.1 | 215.5 | -2.60 | -1.19 | 66201 | 1.43 | 308.95 | 91 | 2026-05-26 13:28:20 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 525.75 | 533.65 | 522 | 525.65 | 529.95 | 4.30 | 0.82 | 217616 | 11.53 | 780 | 327.3 | 2026-05-26 13:24:55 |
| State Bank Of India | SBIN | 969.9 | 978.8 | 965.4 | 969.6 | 966.7 | -2.90 | -0.30 | 9575921 | 925.70 | 1234.7 | 499.35 | 2026-05-26 13:24:59 |
| Steel Authority Of India Ltd. | SAIL | 198.35 | 204.99 | 198.35 | 198.32 | 203.26 | 4.94 | 2.49 | 22691589 | 461.23 | 209.7 | 73.2 | 2026-05-26 13:24:59 |
| Steel Strips Wheels Ltd. | SSWL | 211.5 | 220.08 | 211.5 | 210.88 | 214.77 | 3.89 | 1.84 | 853950 | 18.34 | 299 | 128.25 | 2026-05-26 13:24:55 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197.6 | 197.99 | 192.64 | 197.05 | 193.26 | -3.79 | -1.92 | 1015687 | 19.63 | 828 | 148 | 2026-05-26 13:24:59 |
| Sterlite Technologies Ltd. | STLTECH | 486.35 | 486.35 | 486.35 | 463.2 | 486.35 | 23.15 | 5.00 | 305207 | 14.84 | 486.35 | 58.86 | 2026-05-26 13:24:58 |
| Strides Pharma Science Ltd. | STAR | 1188.1 | 1207.6 | 1170 | 1188.1 | 1178.4 | -9.70 | -0.82 | 223917 | 26.39 | 1675 | 268.15 | 2026-05-26 13:24:59 |
| Stylam Industries Ltd. | STYLAMIND | 2853.8 | 2903.6 | 2846.3 | 2853.8 | 2862.6 | 8.80 | 0.31 | 16503 | 4.72 | 2929 | 945 | 2026-05-26 13:24:50 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2252.8 | 2342 | 2252.8 | 2272.4 | 2308 | 35.60 | 1.57 | 41746 | 9.63 | 3498 | 696.1 | 2026-05-26 13:24:45 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 1090 | 1129.9 | 1017 | 1043.95 | 1020 | -23.95 | -2.29 | 1715935 | 175.03 | 1603 | 341 | 2026-05-26 13:24:49 |
| Sula Vineyards Ltd. | SULA | 160 | 161 | 159.9 | 159.9 | 160.23 | 0.33 | 0.21 | 162482 | 2.60 | 699 | 138.6 | 2026-05-26 13:24:54 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 482.95 | 492 | 478.95 | 478.65 | 491.75 | 13.10 | 2.74 | 228195 | 11.22 | 665 | 341.8 | 2026-05-26 13:24:55 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 237 | 248.75 | 234.35 | 232.99 | 238.33 | 5.34 | 2.29 | 30485294 | 726.56 | 472.8 | 108 | 2026-05-26 13:24:59 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1830 | 1841.8 | 1815.9 | 1840.6 | 1830.4 | -10.20 | -0.55 | 1685500 | 308.51 | 1960.35 | 856.8 | 2026-05-26 13:24:59 |
| Sun TV Network Ltd. | SUNTV | 494 | 500.55 | 487.2 | 494.3 | 492.9 | -1.40 | -0.28 | 624786 | 30.80 | 921 | 393.8 | 2026-05-26 13:24:54 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4429.6 | 4507 | 4336.6 | 4385.2 | 4355 | -30.20 | -0.69 | 94014 | 40.94 | 5642 | 1976.25 | 2026-05-26 13:24:59 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1379 | 1395 | 1350.8 | 1372.7 | 1352.2 | -20.50 | -1.49 | 4404 | 0.60 | 2026-05-26 13:28:41 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 862 | 877 | 860 | 857.95 | 875.65 | 17.70 | 2.06 | 46617 | 4.08 | 1505.95 | 730.1 | 2026-05-26 13:24:59 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 391.9 | 407 | 385.15 | 388.45 | 398.75 | 10.30 | 2.65 | 555190 | 22.14 | 428 | 79.25 | 2026-05-26 13:24:55 |
| Sunteck Realty Ltd. | SUNTECK | 303.7 | 309.3 | 300.95 | 303.65 | 303.4 | -0.25 | -0.08 | 148445 | 4.50 | 699 | 270.75 | 2026-05-26 13:24:40 |
| Suprajit Engineering Ltd. | SUPRAJIT | 498.2 | 507 | 476.6 | 444.95 | 477.75 | 32.80 | 7.37 | 3879394 | 185.34 | 639.6 | 317.25 | 2026-05-26 13:24:59 |
| Supreme Industries Ltd. | SUPREMEIND | 3609.2 | 3624.9 | 3555 | 3612.9 | 3576.5 | -36.40 | -1.01 | 61035 | 21.83 | 6460 | 1820 | 2026-05-26 13:24:55 |
| Supreme Petrochem Ltd. | SPLPETRO | 680.9 | 694 | 678 | 680.9 | 679.2 | -1.70 | -0.25 | 18179 | 1.23 | 979 | 337.5 | 2026-05-26 13:24:55 |
| Supriya Lifescience Ltd. | SUPRIYA | 766.3 | 782 | 765.05 | 766.15 | 776 | 9.85 | 1.29 | 122801 | 9.53 | 842 | 170.15 | 2026-05-26 13:24:45 |
| Surya Roshni Ltd. | SURYAROSNI | 220.45 | 248.95 | 218 | 217.05 | 233.7 | 16.65 | 7.67 | 10849756 | 253.56 | 1154 | 187.35 | 2026-05-26 13:24:59 |
| Suzlon Energy Ltd. | SUZLON | 53.64 | 55.49 | 53.38 | 53.99 | 54.92 | 0.93 | 1.72 | 136288566 | 748.50 | 86.04 | 6.6 | 2026-05-26 13:24:59 |
| Swan Corp Ltd. | SWANCORP | 321.5 | 326.5 | 320.9 | 322.95 | 321.8 | -1.15 | -0.36 | 313901 | 10.10 | 809.8 | 192.65 | 2026-05-26 13:24:44 |
| Swiggy Ltd. | SWIGGY | 250.05 | 256.9 | 249 | 250.05 | 252.15 | 2.10 | 0.84 | 5030552 | 126.85 | 2026-05-26 13:24:59 | ||
| Symphony Ltd. | SYMPHONY | 725 | 725 | 713 | 721.95 | 714.85 | -7.10 | -0.98 | 92307 | 6.60 | 1880.95 | 685 | 2026-05-26 13:24:59 |
| Syngene International Ltd. | SYNGENE | 463 | 472.75 | 463 | 462.4 | 465.3 | 2.90 | 0.63 | 231505 | 10.77 | 960.6 | 380 | 2026-05-26 13:24:59 |
| Syrma SGS Technology Ltd. | SYRMA | 1060.6 | 1068.7 | 1052 | 1057.25 | 1061.4 | 4.15 | 0.39 | 444505 | 47.18 | 1188 | 248.1 | 2026-05-26 13:24:55 |
| Tamilnad Mercantile Bank Ltd. | TMB | 684.25 | 701.6 | 682.55 | 684.25 | 685.4 | 1.15 | 0.17 | 89351 | 6.12 | 770 | 399 | 2026-05-26 13:24:55 |
| Tanla Platforms Ltd. | TANLA | 521 | 543.5 | 518.15 | 521.2 | 533.75 | 12.55 | 2.41 | 398777 | 21.28 | 1317.95 | 365.9 | 2026-05-26 13:24:54 |
| TARC Ltd. | TARC | 133 | 134.75 | 132.51 | 133.39 | 133.05 | -0.34 | -0.25 | 89526 | 1.19 | 269.95 | 33.55 | 2026-05-26 13:24:06 |
| Tarsons Products Ltd. | TARSONS | 214 | 225 | 210.98 | 214.7 | 221.49 | 6.79 | 3.16 | 310110 | 6.87 | 914.45 | 164.45 | 2026-05-26 13:24:53 |
| Tata Chemicals Ltd. | TATACHEM | 769.95 | 819 | 764.55 | 765.95 | 780.55 | 14.60 | 1.91 | 2295558 | 179.18 | 1247.35 | 580.3 | 2026-05-26 13:24:59 |
| Tata Communications Ltd. | TATACOMM | 1935.8 | 2038 | 1888 | 1936 | 2027 | 91.00 | 4.70 | 1336472 | 270.90 | 2175 | 1070.35 | 2026-05-26 13:24:59 |
| Tata Consultancy Services Ltd. | TCS | 2308.2 | 2327.9 | 2285.2 | 2308.2 | 2295.6 | -12.60 | -0.55 | 2006013 | 460.50 | 4592.25 | 2206.4 | 2026-05-26 13:24:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1191.7 | 1200.2 | 1174.5 | 1187.2 | 1194.4 | 7.20 | 0.61 | 992962 | 118.60 | 1282.7 | 686.6 | 2026-05-26 13:24:59 |
| Tata Elxsi Ltd. | TATAELXSI | 4310.2 | 4353 | 4310 | 4327.2 | 4347.8 | 20.60 | 0.48 | 107230 | 46.62 | 10760 | 3945 | 2026-05-26 13:24:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 678.7 | 715 | 678 | 678.7 | 695.95 | 17.25 | 2.54 | 1542438 | 107.35 | 11847 | 538.85 | 2026-05-26 13:24:59 |
| Tata Motors Ltd. | TMCV | 394.7 | 398.25 | 385 | 395.65 | 385.25 | -10.40 | -2.63 | 4508179 | 173.68 | 2026-05-26 13:24:59 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 373.75 | 386.4 | 371.8 | 373.25 | 381.65 | 8.40 | 2.25 | 14821133 | 565.65 | 1179 | 294.3 | 2026-05-26 13:24:59 |
| Tata Power Company Ltd. | TATAPOWER | 415.25 | 426.8 | 414 | 413.55 | 421.3 | 7.75 | 1.87 | 7131551 | 300.45 | 494.85 | 182.35 | 2026-05-26 13:24:59 |
| Tata Steel Ltd. | TATASTEEL | 209.9 | 211.14 | 209.51 | 210.22 | 209.76 | -0.46 | -0.22 | 12202614 | 255.96 | 224.4 | 95 | 2026-05-26 13:24:59 |
| Tata Technologies Ltd. | TATATECH | 679 | 706.7 | 675.05 | 677.3 | 700.5 | 23.20 | 3.43 | 2176094 | 152.44 | 2026-05-26 13:24:59 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.8 | 44.39 | 42.63 | 42.86 | 43.03 | 0.17 | 0.40 | 2087964 | 8.98 | 149 | 31.22 | 2026-05-26 13:24:59 |
| TD Power Systems Ltd. | TDPOWERSYS | 1304 | 1368 | 1296.6 | 1301.8 | 1357.9 | 56.10 | 4.31 | 659567 | 89.56 | 1368 | 95.85 | 2026-05-26 13:24:59 |
| TeamLease Services Ltd. | TEAMLEASE | 1394.4 | 1408 | 1388.1 | 1394.4 | 1392.2 | -2.20 | -0.16 | 21049 | 2.93 | 3700 | 1065.2 | 2026-05-26 13:24:22 |
| Tech Mahindra Ltd. | TECHM | 1433.6 | 1454.5 | 1429.9 | 1435.5 | 1454.1 | 18.60 | 1.30 | 918472 | 133.56 | 1854 | 981.05 | 2026-05-26 13:24:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1216.8 | 1250 | 1193 | 1373 | 1207.2 | -165.80 | -12.08 | 1739625 | 210.01 | 1822 | 254 | 2026-05-26 13:24:55 |
| Tega Industries Ltd. | TEGA | 1609.9 | 1609.9 | 1579.6 | 1609.8 | 1582.4 | -27.40 | -1.70 | 15605 | 2.47 | 2328.9 | 466.55 | 2026-05-26 13:24:43 |
| Tejas Networks Ltd. | TEJASNET | 477.95 | 511 | 474.3 | 473.95 | 498.55 | 24.60 | 5.19 | 10495051 | 523.23 | 1495 | 294 | 2026-05-26 13:24:58 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 113.3 | 113.63 | 109.11 | 113.28 | 109.44 | -3.84 | -3.39 | 2622319 | 28.70 | 296.49 | 40.6 | 2026-05-26 13:24:59 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3825 | 3888.2 | 3798.5 | 3824.2 | 3841.6 | 17.40 | 0.45 | 27878 | 10.71 | 4373 | 470.3 | 2026-05-26 13:24:54 |
| The Anup Engineering Ltd. | ANUP | 1989.4 | 2018.1 | 1977.6 | 1977.7 | 2014.3 | 36.60 | 1.85 | 16252 | 3.27 | 3859.4 | 798.1 | 2026-05-26 13:24:58 |
| The Federal Bank Ltd. | FEDERALBNK | 292 | 293.35 | 288.65 | 289.25 | 291.7 | 2.45 | 0.85 | 6633392 | 193.50 | 302 | 105.2 | 2026-05-26 13:24:58 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 882 | 914 | 882 | 883.05 | 907 | 23.95 | 2.71 | 348253 | 31.59 | 1187 | 104 | 2026-05-26 13:24:59 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1650.1 | 1695 | 1643.3 | 1648.6 | 1648.8 | 0.20 | 0.01 | 448942 | 74.02 | 1798 | 478.65 | 2026-05-26 13:24:58 |
| The India Cements Ltd. | INDIACEM | 402.95 | 407.6 | 401.05 | 403.5 | 403.65 | 0.15 | 0.04 | 80000 | 3.23 | 485.8 | 167.2 | 2026-05-26 13:24:40 |
| The Indian Hotels Company Ltd. | INDHOTEL | 663.6 | 665.9 | 655 | 663.55 | 655.55 | -8.00 | -1.21 | 1218894 | 79.90 | 894.9 | 263.35 | 2026-05-26 13:24:59 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.62 | 141.6 | 139.4 | 140.78 | 140.11 | -0.67 | -0.48 | 1563455 | 21.91 | 152.5 | 26.7 | 2026-05-26 13:24:58 |
| The Karnataka Bank Ltd. | KTKBANK | 265.5 | 278 | 263.25 | 264.25 | 269.2 | 4.95 | 1.87 | 3716950 | 100.06 | 285 | 70.8 | 2026-05-26 13:24:56 |
| The New India Assurance Company Ltd. | NIACL | 166.37 | 167.78 | 163.55 | 166.2 | 163.86 | -2.34 | -1.41 | 507313 | 8.31 | 324.7 | 82.5 | 2026-05-26 13:24:51 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4080 | 4220 | 4059.2 | 4078.6 | 4139.8 | 61.20 | 1.50 | 8691 | 3.60 | 9721.05 | 2295 | 2026-05-26 13:24:56 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1809.6 | 1819.3 | 1786.3 | 1809.6 | 1790.5 | -19.10 | -1.06 | 107859 | 19.31 | 4137 | 1186.4 | 2026-05-26 13:24:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 910 | 913.5 | 880.15 | 906.45 | 883.9 | -22.55 | -2.49 | 241052 | 21.31 | 1214.5 | 634.05 | 2026-05-26 13:24:55 |
| The South Indian Bank Ltd. | SOUTHBANK | 40.7 | 41.12 | 40.7 | 41 | 40.8 | -0.20 | -0.49 | 4112835 | 16.78 | 46.84 | 7.8 | 2026-05-26 13:24:59 |
| Thermax Ltd. | THERMAX | 4476.5 | 4510.7 | 4424.5 | 4435.7 | 4429 | -6.70 | -0.15 | 91670 | 40.60 | 5839.95 | 1830.65 | 2026-05-26 13:24:59 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 212 | 214.3 | 208.97 | 210.95 | 211.48 | 0.53 | 0.25 | 93316 | 1.97 | 394.95 | 158 | 2026-05-26 13:23:52 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 92.65 | 95.66 | 92.5 | 93.17 | 93.08 | -0.09 | -0.10 | 792587 | 7.38 | 264 | 52.1 | 2026-05-26 13:24:59 |
| Tilaknagar Industries Ltd. | TI | 438.05 | 459.85 | 435.5 | 440.9 | 458.8 | 17.90 | 4.06 | 658347 | 30.20 | 549.7 | 72 | 2026-05-26 13:24:55 |
| Time Technoplast Ltd. | TIMETECHNO | 178.6 | 180.47 | 177 | 178.07 | 177.69 | -0.38 | -0.21 | 1670695 | 29.69 | 513.55 | 69.4 | 2026-05-26 13:24:54 |
| Timken India Ltd. | TIMKEN | 3620 | 3654.9 | 3585 | 3621.2 | 3590 | -31.20 | -0.86 | 29400 | 10.55 | 4817.9 | 2202 | 2026-05-26 13:24:55 |
| Tips Music Ltd. | TIPSMUSIC | 643.15 | 656.4 | 642.85 | 642.85 | 649.35 | 6.50 | 1.01 | 146066 | 9.48 | 950 | 139.065 | 2026-05-26 13:24:55 |
| Titagarh Rail Systems Ltd. | TITAGARH | 836 | 837.6 | 816.85 | 832.1 | 829.4 | -2.70 | -0.32 | 944483 | 78.34 | 1896.95 | 128 | 2026-05-26 13:24:59 |
| Titan Company Ltd. | TITAN | 4151.9 | 4160 | 4097 | 4159.2 | 4101.9 | -57.30 | -1.38 | 366852 | 150.48 | 4605 | 2269.6 | 2026-05-26 13:24:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4572.3 | 4595.2 | 4413 | 4572.6 | 4419.4 | -153.20 | -3.35 | 268218 | 118.54 | 4712.9 | 1445.55 | 2026-05-26 13:24:59 |
| Torrent Power Ltd. | TORNTPOWER | 1475.9 | 1489 | 1465.3 | 1474.6 | 1471.2 | -3.40 | -0.23 | 262648 | 38.64 | 2037 | 430.85 | 2026-05-26 13:24:59 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 314.45 | 326.4 | 312.45 | 314 | 320.45 | 6.45 | 2.05 | 2272282 | 72.82 | 1278 | 32.45 | 2026-05-26 13:24:59 |
| Trent Ltd. | TRENT | 4290 | 4310.3 | 4254.5 | 4300 | 4279.7 | -20.30 | -0.47 | 358365 | 153.37 | 8345 | 1155 | 2026-05-26 13:24:59 |
| Trident Ltd. | TRIDENT | 24.6 | 24.85 | 24.46 | 24.58 | 24.62 | 0.04 | 0.16 | 2607574 | 6.42 | 52.9 | 21.98 | 2026-05-26 13:24:59 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 377.15 | 386.35 | 374.2 | 377.35 | 383.65 | 6.30 | 1.67 | 171960 | 6.60 | 536 | 217.6 | 2026-05-26 13:24:59 |
| Triveni Turbine Ltd. | TRITURBINE | 692.75 | 703.9 | 685 | 692.75 | 697.6 | 4.85 | 0.70 | 630595 | 43.99 | 885 | 188.1 | 2026-05-26 13:24:59 |
| TSF Investments Ltd. | TSFINV | 413 | 419 | 402.5 | 413.35 | 406.6 | -6.75 | -1.63 | 120064 | 4.88 | 701.5 | 74 | 2026-05-26 13:24:56 |
| TTK Prestige Ltd. | TTKPRESTIG | 523.8 | 524.95 | 518.5 | 523.2 | 518.85 | -4.35 | -0.83 | 35857 | 1.86 | 1049.9 | 423 | 2026-05-26 13:24:50 |
| Tube Investments of India Ltd. | TIINDIA | 3047.5 | 3072.7 | 3028.1 | 3047.6 | 3028.1 | -19.50 | -0.64 | 101442 | 30.72 | 4810.8 | 2034.05 | 2026-05-26 13:24:59 |
| TVS Holdings Ltd. | TVSHLTD | 13599 | 13599 | 13502 | 13550 | 13524 | -26.00 | -0.19 | 617 | 0.83 | 16297 | 3701.2 | 2026-05-26 13:23:47 |
| TVS Motor Company Ltd. | TVSMOTOR | 3469.5 | 3469.5 | 3421.1 | 3469.5 | 3428.5 | -41.00 | -1.18 | 318444 | 109.18 | 3970 | 925 | 2026-05-26 13:24:55 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 125 | 126.85 | 122.81 | 120.81 | 123.47 | 2.66 | 2.20 | 1100470 | 13.59 | 2026-05-26 13:24:58 | ||
| UCO Bank | UCOBANK | 25.54 | 25.8 | 25.41 | 25.54 | 25.45 | -0.09 | -0.35 | 2866036 | 7.29 | 70.65 | 11.3 | 2026-05-26 13:24:59 |
| Uflex Ltd. | UFLEX | 412.8 | 417.5 | 411 | 411.55 | 412.9 | 1.35 | 0.33 | 9317 | 0.38 | 859.8 | 325.1 | 2026-05-26 13:24:51 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.87 | 55.6 | 54.5 | 54.87 | 55.25 | 0.38 | 0.69 | 5196550 | 28.71 | 68 | 19.4 | 2026-05-26 13:24:59 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11690 | 11749 | 11611 | 11726 | 11631 | -95.00 | -0.81 | 157406 | 183.08 | 13110 | 6005 | 2026-05-26 13:24:59 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 973.9 | 999.3 | 954 | 951.8 | 975.9 | 24.10 | 2.53 | 64301 | 6.28 | 2026-05-26 13:24:17 | ||
| Union Bank Of India | UNIONBANK | 170.96 | 170.96 | 166.24 | 168.87 | 166.61 | -2.26 | -1.34 | 9489840 | 158.11 | 205.49 | 38.3 | 2026-05-26 13:24:59 |
| Uniparts India Ltd. | UNIPARTS | 625 | 654 | 607.9 | 559.5 | 612 | 52.50 | 9.38 | 3371224 | 206.32 | 722.65 | 296.65 | 2026-05-26 13:24:58 |
| United Breweries Ltd. | UBL | 1325 | 1359 | 1318.5 | 1323.5 | 1343 | 19.50 | 1.47 | 483679 | 64.96 | 2299.7 | 1312.7 | 2026-05-26 13:24:59 |
| United Spirits Ltd. | UNITDSPR | 1284.1 | 1297 | 1276.3 | 1284.1 | 1293 | 8.90 | 0.69 | 716983 | 92.71 | 1700 | 730.55 | 2026-05-26 13:24:58 |
| UNO Minda Ltd. | UNOMINDA | 1118 | 1125.4 | 1110.1 | 1118.5 | 1115.3 | -3.20 | -0.29 | 209836 | 23.40 | 1382 | 435 | 2026-05-26 13:24:59 |
| UPL Ltd. | UPL | 654 | 661.6 | 652.4 | 652.3 | 657.35 | 5.05 | 0.77 | 967082 | 63.57 | 812.2 | 451.85 | 2026-05-26 13:24:59 |
| Usha Martin Ltd. | USHAMART | 478.3 | 484.9 | 471.4 | 473.9 | 482.3 | 8.40 | 1.77 | 386049 | 18.62 | 497.1 | 115.2 | 2026-05-26 13:24:59 |
| UTI Asset Management Company Ltd. | UTIAMC | 963.9 | 967 | 956 | 957.7 | 958.6 | 0.90 | 0.09 | 26033 | 2.50 | 1494.8 | 608 | 2026-05-26 13:24:30 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.41 | 13.8 | 13.38 | 13.42 | 13.59 | 0.17 | 1.27 | 2196747 | 2.99 | 68.3 | 10.12 | 2026-05-26 13:24:59 |
| V-Guard Industries Ltd. | VGUARD | 306 | 315.6 | 305 | 306.6 | 313.95 | 7.35 | 2.40 | 212519 | 6.67 | 577.45 | 224.95 | 2026-05-26 13:24:59 |
| V-Mart Retail Ltd. | VMART | 663 | 665 | 654.25 | 658.8 | 662.45 | 3.65 | 0.55 | 122364 | 8.11 | 4520 | 457.9 | 2026-05-26 13:24:55 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4800 | 4848 | 4746 | 4744.5 | 4756.5 | 12.00 | 0.25 | 5773 | 2.75 | 6350 | 2027.95 | 2026-05-26 13:28:48 |
| VA Tech Wabag Ltd. | WABAG | 1463.4 | 1524.8 | 1463.4 | 1452.8 | 1514 | 61.20 | 4.21 | 666264 | 100.87 | 1944 | 241.85 | 2026-05-26 13:24:59 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 234.49 | 226 | 229.22 | 228.27 | -0.95 | -0.41 | 190985 | 4.36 | 542.4 | 174.13 | 2026-05-26 13:24:56 |
| Valor Estate Ltd. | DBREALTY | 120.4 | 120.4 | 117.99 | 120.94 | 119.99 | -0.95 | -0.79 | 374713 | 4.50 | 284.8 | 52.1 | 2026-05-26 13:23:34 |
| Vardhman Textiles Ltd. | VTL | 601.4 | 607.8 | 599.5 | 601.4 | 603.95 | 2.55 | 0.42 | 110826 | 6.69 | 647 | 270 | 2026-05-26 13:24:51 |
| Varroc Engineering Ltd. | VARROC | 581.85 | 589 | 576.9 | 581.85 | 578 | -3.85 | -0.66 | 49112 | 2.84 | 716.9 | 239.45 | 2026-05-26 13:24:51 |
| Varun Beverages Ltd. | VBL | 529.15 | 535 | 526.55 | 530.7 | 529.3 | -1.40 | -0.26 | 3527348 | 186.70 | 1702.8 | 381 | 2026-05-26 13:24:59 |
| Vedant Fashions Ltd. | MANYAVAR | 419.1 | 421 | 413.55 | 419.15 | 414.1 | -5.05 | -1.20 | 57205 | 2.37 | 1512 | 329.2 | 2026-05-26 13:24:56 |
| Vedanta Ltd. | VEDL | 332.5 | 348.5 | 332.15 | 332.5 | 346.7 | 14.20 | 4.27 | 29749936 | 1031.43 | 795 | 208.1 | 2026-05-26 13:24:59 |
| Veedol Corporation Ltd. | VEEDOL | 1428 | 1438.4 | 1414.4 | 1427.5 | 1424 | -3.50 | -0.25 | 4286 | 0.61 | 2800 | 805.15 | 2026-05-26 13:24:56 |
| Venky'S (India) Ltd. | VENKEYS | 1511.1 | 1564.6 | 1511.1 | 1507.7 | 1521 | 13.30 | 0.88 | 34857 | 5.30 | 2559.95 | 1165 | 2026-05-26 13:24:54 |
| Ventive Hospitality Ltd. | VENTIVE | 633.55 | 634.5 | 621.8 | 627.65 | 633 | 5.35 | 0.85 | 40540 | 2.57 | 2026-05-26 13:28:53 | ||
| Vesuvius India Ltd. | VESUVIUS | 469 | 476.25 | 467.5 | 466.45 | 475 | 8.55 | 1.83 | 26795 | 1.27 | 6188 | 430.3 | 2026-05-26 13:24:55 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1220.4 | 1273.7 | 1220.4 | 1220.4 | 1255.1 | 34.70 | 2.84 | 116374 | 14.61 | 1379.3 | 342.85 | 2026-05-26 13:24:56 |
| VIP Industries Ltd. | VIPIND | 306 | 308.9 | 303.55 | 306.85 | 305.3 | -1.55 | -0.51 | 122365 | 3.74 | 765 | 248.35 | 2026-05-26 13:24:39 |
| Vishal Mega Mart Ltd. | VMM | 122.63 | 122.63 | 120.67 | 121.05 | 121.1 | 0.05 | 0.04 | 2429097 | 29.42 | 2026-05-26 13:24:59 | ||
| Viyash Scientific Ltd. | VIYASH | 262.94 | 264.7 | 256.86 | 260.96 | 257.32 | -3.64 | -1.39 | 1020326 | 26.26 | 268.7 | 61.8 | 2026-05-26 13:24:55 |
| Vodafone Idea Ltd. | IDEA | 14.09 | 14.17 | 13.95 | 14.04 | 14.13 | 0.09 | 0.64 | 492053664 | 695.27 | 19.18 | 5.7 | 2026-05-26 13:24:59 |
| Voltamp Transformers Ltd. | VOLTAMP | 9195 | 9349 | 9150 | 9213 | 9190 | -23.00 | -0.25 | 16960 | 15.59 | 14800 | 2381 | 2026-05-26 13:24:50 |
| Voltas Ltd. | VOLTAS | 1285.1 | 1288.9 | 1274.2 | 1284 | 1277.4 | -6.60 | -0.51 | 191753 | 24.49 | 1944.9 | 737.2 | 2026-05-26 13:24:55 |
| VRL Logistics Ltd. | VRLLOG | 240 | 241.95 | 237.25 | 239.95 | 238.7 | -1.25 | -0.52 | 98123 | 2.34 | 772.5 | 225 | 2026-05-26 13:24:54 |
| Waaree Energies Ltd. | WAAREEENER | 2996 | 3102 | 2995.1 | 2984.2 | 3074.6 | 90.40 | 3.03 | 1228145 | 377.61 | 2026-05-26 13:24:59 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 977 | 1004.8 | 972 | 977.8 | 995.5 | 17.70 | 1.81 | 187616 | 18.68 | 2026-05-26 13:24:59 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 112 | 115.9 | 111.67 | 111.11 | 113.17 | 2.06 | 1.85 | 3330149 | 37.69 | 1865 | 50.4 | 2026-05-26 13:24:59 |
| Welspun Corp Ltd. | WELCORP | 1294.9 | 1337.8 | 1290.1 | 1297.6 | 1319.2 | 21.60 | 1.66 | 388440 | 51.24 | 1377.4 | 177.65 | 2026-05-26 13:24:59 |
| Welspun Enterprises Ltd. | WELENT | 499 | 514 | 493.45 | 500.7 | 505.5 | 4.80 | 0.96 | 79232 | 4.01 | 654.85 | 107.25 | 2026-05-26 13:24:46 |
| Welspun Living Ltd. | WELSPUNLIV | 138.64 | 141.99 | 138.5 | 138.62 | 139.26 | 0.64 | 0.46 | 502870 | 7.00 | 212.95 | 62 | 2026-05-26 13:24:59 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 492.85 | 516 | 492 | 497.85 | 507 | 9.15 | 1.84 | 104177 | 5.28 | 815 | 375 | 2026-05-26 13:24:55 |
| Westlife Foodworld Ltd | WESTLIFE | 466.5 | 473 | 464.05 | 467 | 471 | 4.00 | 0.86 | 11661 | 0.55 | 1024.95 | 398.4 | 2026-05-26 13:24:44 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 855.2 | 871 | 846 | 855.1 | 847.25 | -7.85 | -0.92 | 115495 | 9.79 | 2449.7 | 756.85 | 2026-05-26 13:24:59 |
| Wipro Ltd. | WIPRO | 206.99 | 208.69 | 206.16 | 206.84 | 206.8 | -0.04 | -0.02 | 25291697 | 523.03 | 596 | 186.5 | 2026-05-26 13:24:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1646 | 1729.7 | 1633.6 | 1637.6 | 1718.5 | 80.90 | 4.94 | 2150465 | 369.56 | 1868.8 | 145.15 | 2026-05-26 13:24:58 |
| Wonderla Holidays Ltd. | WONDERLA | 481.3 | 487 | 477.15 | 481.3 | 485.55 | 4.25 | 0.88 | 26216 | 1.27 | 1105.9 | 274 | 2026-05-26 13:24:51 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 828 | 844.8 | 803.35 | 820.55 | 806 | -14.55 | -1.77 | 588002 | 47.39 | 889.9 | 306.1 | 2026-05-26 13:24:59 |
| Yes Bank Ltd. | YESBANK | 22.35 | 22.55 | 22.2 | 22.29 | 22.45 | 0.16 | 0.72 | 53393768 | 119.87 | 32.85 | 14.4 | 2026-05-26 13:24:59 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.08 | 84.59 | 82.75 | 82.68 | 82.81 | 0.13 | 0.16 | 4776170 | 39.55 | 292 | 68 | 2026-05-26 13:24:59 |
| Zen Technologies Ltd. | ZENTEC | 1610 | 1635.2 | 1603.1 | 1608 | 1621.1 | 13.10 | 0.81 | 174349 | 28.26 | 2627 | 175.15 | 2026-05-26 13:24:59 |
| Zensar Technologies Ltd. | ZENSARTECH | 493.05 | 499 | 490.35 | 493.05 | 490.9 | -2.15 | -0.44 | 166283 | 8.16 | 984.95 | 201.5 | 2026-05-26 13:24:59 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14993 | 15349 | 14954 | 14993 | 14961 | -32.00 | -0.21 | 9007 | 13.48 | 18250 | 8638.55 | 2026-05-26 13:24:55 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1074 | 1083.25 | 1066.35 | 1072.95 | 1076.75 | 3.80 | 0.35 | 1221871 | 131.56 | 1324.3 | 350.25 | 2026-05-26 13:24:59 |
| Zydus Wellness Ltd. | ZYDUSWELL | 485.05 | 494.85 | 484.2 | 486.25 | 487.8 | 1.55 | 0.32 | 124143 | 6.06 | 2623 | 367.55 | 2026-05-26 13:24:55 |