Select Exchange & Index:
NIFTYTOTALMCAP
12724.05
updated on: 21-May-2026 [16:14]
Advances - 484 |
Declines - 325 |
Unchanged - 4
Overview
| Open | 12800.85 | Prev. Close | 12705.10 |
|---|---|---|---|
| Day High | 12820.85 | 52 Week High | 13548.00 |
| Day Low | 12696.75 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1107.4 | 1111.8 | 4.40 | 0.40 |
| 3M India Ltd. | 31140 | 32200 | 1060.00 | 3.40 |
| Aarti Industries Ltd. | 463.35 | 482.75 | 19.40 | 4.19 |
| Aarti Pharmalabs Ltd. | 700.75 | 703.5 | 2.75 | 0.39 |
| Aavas Financiers Ltd. | 1358.2 | 1374.8 | 16.60 | 1.22 |
| Abbott India Ltd. | 27445 | 27715 | 270.00 | 0.98 |
| ACC Ltd. | 1351.6 | 1360.8 | 9.20 | 0.68 |
| Accelya Solutions India Ltd. | 1106.4 | 1120.6 | 14.20 | 1.28 |
| Acme Solar Holdings Ltd. | 281.65 | 282.65 | 1.00 | 0.36 |
| Acutaas Chemicals Ltd. | 2880.6 | 3000.4 | 119.80 | 4.16 |
| Adani Ports and Special Economic Zone Ltd. | 1772.6 | 1793.3 | 20.70 | 1.17 |
| Adani Total Gas Ltd. | 610.6 | 638.1 | 27.50 | 4.50 |
| Aditya Birla Fashion and Retail Ltd. | 62.53 | 66.76 | 4.23 | 6.76 |
| Aditya Birla Lifestyle Brands Ltd. | 101.46 | 103.4 | 1.94 | 1.91 |
| Aditya Birla Sun Life AMC Ltd. | 1021.1 | 1021.5 | 0.40 | 0.04 |
| Aegis Logistics Ltd. | 709.95 | 727.85 | 17.90 | 2.52 |
| Aegis Vopak Terminals Ltd. | 199.65 | 205.05 | 5.40 | 2.70 |
| AGI Greenpac Ltd. | 574.4 | 584.35 | 9.95 | 1.73 |
| AIA Engineering Ltd. | 3962.2 | 3995.4 | 33.20 | 0.84 |
| Akums Drugs & Pharmaceuticals Ltd. | 514.95 | 521.35 | 6.40 | 1.24 |
| Alkem Laboratories Ltd. | 5436.5 | 5501.5 | 65.00 | 1.20 |
| Allcargo Logistics Ltd. | 8.63 | 8.66 | 0.03 | 0.35 |
| Amara Raja Energy & Mobility Ltd. | 814.65 | 821.45 | 6.80 | 0.83 |
| Amber Enterprises India Ltd. | 7049.5 | 7537 | 487.50 | 6.92 |
| Ambuja Cements Ltd. | 430.25 | 436.45 | 6.20 | 1.44 |
| Anand Rathi Wealth Ltd. | 3533.7 | 3595.6 | 61.90 | 1.75 |
| Anant Raj Ltd. | 488.7 | 510.25 | 21.55 | 4.41 |
| Angel One Ltd. | 325 | 339.65 | 14.65 | 4.51 |
| Anupam Rasayan India Ltd. | 1371.5 | 1374.2 | 2.70 | 0.20 |
| Apar Industries Ltd. | 12676 | 12855 | 179.00 | 1.41 |
| Apeejay Surrendra Park Hotels Ltd. | 117.8 | 118.08 | 0.28 | 0.24 |
| APL Apollo Tubes Ltd. | 1857.1 | 1860.6 | 3.50 | 0.19 |
| Apollo Hospitals Enterprise Ltd. | 8078.5 | 8308.5 | 230.00 | 2.85 |
| Archean Chemical Industries Ltd. | 521.5 | 521.85 | 0.35 | 0.07 |
| Arvind Fashions Ltd. | 429.05 | 443.15 | 14.10 | 3.29 |
| Arvind Ltd. | 487.45 | 490.15 | 2.70 | 0.55 |
| Asahi India Glass Ltd. | 828.95 | 852.7 | 23.75 | 2.87 |
| Ashok Leyland Ltd. | 153.61 | 154.48 | 0.87 | 0.57 |
| Ashoka Buildcon Ltd. | 126.48 | 128.44 | 1.96 | 1.55 |
| Asian Paints Ltd. | 2598.6 | 2598.8 | 0.20 | 0.01 |
| ASK Automotive Ltd. | 444.5 | 446.1 | 1.60 | 0.36 |
| Astra Microwave Products Ltd. | 1154.1 | 1184.5 | 30.40 | 2.63 |
| Astral Ltd. | 1443.7 | 1480 | 36.30 | 2.51 |
| Atul Ltd. | 6992 | 7057 | 65.00 | 0.93 |
| Aurobindo Pharma Ltd. | 1517.5 | 1546.7 | 29.20 | 1.92 |
| Authum Investment & Infrastructure Ltd. | 507.85 | 527.2 | 19.35 | 3.81 |
| Avanti Feeds Ltd. | 1267.5 | 1297.5 | 30.00 | 2.37 |
| AvenuesAI Ltd. | 13.84 | 13.92 | 0.08 | 0.58 |
| AWL Agri Business Ltd. | 196.73 | 198.24 | 1.51 | 0.77 |
| Axis Bank Ltd. | 1249.8 | 1253.3 | 3.50 | 0.28 |
| Azad Engineering Ltd. | 2007.6 | 2024 | 16.40 | 0.82 |
| Bajaj Auto Ltd. | 10462.5 | 10667 | 204.50 | 1.95 |
| Bajaj Hindusthan Sugar Ltd. | 18.08 | 18.52 | 0.44 | 2.43 |
| Bajaj Housing Finance Ltd. | 82.65 | 82.72 | 0.07 | 0.08 |
| Balaji Amines Ltd. | 1833.3 | 1836.9 | 3.60 | 0.20 |
| Balkrishna Industries Ltd. | 2155 | 2205.4 | 50.40 | 2.34 |
| Balmer Lawrie & Company Ltd. | 182.12 | 183.24 | 1.12 | 0.61 |
| Balrampur Chini Mills Ltd. | 530.75 | 537.45 | 6.70 | 1.26 |
| Balu Forge Industries Ltd. | 472.8 | 482.5 | 9.70 | 2.05 |
| Banco Products (India) Ltd. | 590.65 | 600.65 | 10.00 | 1.69 |
| Bank Of India | 139.17 | 139.23 | 0.06 | 0.04 |
| Bank Of Maharashtra | 78.75 | 79.76 | 1.01 | 1.28 |
| Bata India Ltd. | 686.9 | 688.8 | 1.90 | 0.28 |
| Bayer CropScience Ltd. | 4315.5 | 4323.4 | 7.90 | 0.18 |
| BEML Ltd. | 1828.8 | 1841.5 | 12.70 | 0.69 |
| Bharat Electronics Ltd. | 413.3 | 420.4 | 7.10 | 1.72 |
| Bharat Forge Ltd. | 1888.2 | 1898.8 | 10.60 | 0.56 |
| Bharat Petroleum Corporation Ltd. | 293.75 | 296.4 | 2.65 | 0.90 |
| Birla Corporation Ltd. | 981.3 | 1014.45 | 33.15 | 3.38 |
| Birlasoft Ltd. | 319.6 | 321.35 | 1.75 | 0.55 |
| BLS International Services Ltd. | 268.4 | 268.65 | 0.25 | 0.09 |
| Blue Dart Express Ltd. | 4839.5 | 4872.5 | 33.00 | 0.68 |
| Blue Jet Healthcare Ltd. | 437.55 | 439.95 | 2.40 | 0.55 |
| Bombay Burmah Trading Corporation Ltd. | 1518.2 | 1523.6 | 5.40 | 0.36 |
| Bosch Home Comfort India Ltd. | 1332.4 | 1370.1 | 37.70 | 2.83 |
| Brainbees Solutions Ltd. | 220.89 | 234.09 | 13.20 | 5.98 |
| Camlin Fine Sciences Ltd. | 121.21 | 122.54 | 1.33 | 1.10 |
| Campus Activewear Ltd. | 231.97 | 236.98 | 5.01 | 2.16 |
| Can Fin Homes Ltd. | 838.5 | 845.4 | 6.90 | 0.82 |
| Canara Bank | 127.66 | 127.97 | 0.31 | 0.24 |
| Caplin Point Laboratories Ltd. | 2016.6 | 2025.9 | 9.30 | 0.46 |
| Carborundum Universal Ltd. | 1059.15 | 1062.4 | 3.25 | 0.31 |
| CCL Products (India) Ltd. | 1096 | 1107.6 | 11.60 | 1.06 |
| Ceat Ltd. | 3167.4 | 3180.4 | 13.00 | 0.41 |
| Cello World Ltd. | 385.35 | 387.8 | 2.45 | 0.64 |
| Central Bank Of India | 33.85 | 33.92 | 0.07 | 0.21 |
| Century Plyboards (India) Ltd. | 763.25 | 766.5 | 3.25 | 0.43 |
| Cera Sanitaryware Ltd. | 5748.5 | 5788 | 39.50 | 0.69 |
| CG Power and Industrial Solutions Ltd. | 853.25 | 864.9 | 11.65 | 1.37 |
| Chalet Hotels Ltd. | 800.1 | 801.4 | 1.30 | 0.16 |
| Chambal Fertilisers and Chemicals Ltd. | 444.2 | 446.45 | 2.25 | 0.51 |
| Chemplast Sanmar Ltd. | 225.54 | 226.98 | 1.44 | 0.64 |
| Choice International Ltd. | 664.85 | 674.55 | 9.70 | 1.46 |
| Cipla Ltd. | 1399.5 | 1401.9 | 2.40 | 0.17 |
| City Union Bank Ltd. | 250.05 | 252.15 | 2.10 | 0.84 |
| Clean Science And Technology Ltd. | 754.75 | 760.7 | 5.95 | 0.79 |
| Coal India Ltd. | 458.7 | 460.2 | 1.50 | 0.33 |
| Cochin Shipyard Ltd. | 1507.8 | 1531 | 23.20 | 1.54 |
| Concord Biotech Ltd. | 1116 | 1123.3 | 7.30 | 0.65 |
| Container Corporation Of India Ltd. | 504.15 | 505.9 | 1.75 | 0.35 |
| Coromandel International Ltd. | 1871.6 | 1882.7 | 11.10 | 0.59 |
| Crompton Greaves Consumer Electricals Ltd. | 290.6 | 291.85 | 1.25 | 0.43 |
| CSB Bank Ltd. | 363.85 | 364.05 | 0.20 | 0.05 |
| Cyient DLM Ltd. | 412.85 | 413.6 | 0.75 | 0.18 |
| D.B. Corp Ltd. | 206.7 | 208.76 | 2.06 | 1.00 |
| Dalmia Bharat Ltd. | 1706.8 | 1747.8 | 41.00 | 2.40 |
| Data Patterns (India) Ltd. | 3834.1 | 3934.5 | 100.40 | 2.62 |
| Datamatics Global Services Ltd. | 766.2 | 809.45 | 43.25 | 5.64 |
| DCB Bank Ltd. | 181.26 | 182.05 | 0.79 | 0.44 |
| DCM Shriram Ltd. | 1098.1 | 1108.8 | 10.70 | 0.97 |
| DCX Systems Ltd. | 193.98 | 200.67 | 6.69 | 3.45 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1317.8 | 1383.7 | 65.90 | 5.00 |
| Delta Corp Ltd. | 71.13 | 73.16 | 2.03 | 2.85 |
| Den Networks Ltd. | 26.7 | 27.14 | 0.44 | 1.65 |
| Dhanuka Agritech Ltd. | 1150.8 | 1161.7 | 10.90 | 0.95 |
| Dish TV India Ltd. | 3.36 | 3.52 | 0.16 | 4.76 |
| Dishman Carbogen Amcis Ltd. | 211.2 | 211.88 | 0.68 | 0.32 |
| Dixon Technologies (India) Ltd. | 10997 | 11258 | 261.00 | 2.37 |
| DLF Ltd. | 583.3 | 587.95 | 4.65 | 0.80 |
| Dodla Dairy Ltd | 1024.8 | 1038.8 | 14.00 | 1.37 |
| Dr. Lal Pathlabs Ltd. | 1668.6 | 1680.8 | 12.20 | 0.73 |
| Dreamfolks Services Ltd. | 75.28 | 77.22 | 1.94 | 2.58 |
| eClerx Services Ltd. | 1518.1 | 1537 | 18.90 | 1.24 |
| Eicher Motors Ltd. | 6849.5 | 6892 | 42.50 | 0.62 |
| Elecon Engineering Company Ltd. | 486.25 | 504.15 | 17.90 | 3.68 |
| Electronics Mart India Ltd. | 115.68 | 115.95 | 0.27 | 0.23 |
| Electrosteel Castings Ltd. | 78.01 | 78.16 | 0.15 | 0.19 |
| Elgi Equipments Ltd. | 565.25 | 567.4 | 2.15 | 0.38 |
| Emcure Pharmaceuticals Ltd. | 1734 | 1751.5 | 17.50 | 1.01 |
| Emmvee Photovoltaic Power Ltd. | 260.55 | 261.25 | 0.70 | 0.27 |
| eMudhra Ltd. | 463.3 | 471.2 | 7.90 | 1.71 |
| Endurance Technologies Ltd. | 2552.3 | 2623 | 70.70 | 2.77 |
| Entero Healthcare Solutions Ltd. | 1254.7 | 1299.9 | 45.20 | 3.60 |
| Epigral Ltd. | 1240.4 | 1270.1 | 29.70 | 2.39 |
| Equitas Small Finance Bank Ltd. | 68.04 | 68.96 | 0.92 | 1.35 |
| ESAF Small Finance Bank Ltd. | 27.6 | 27.67 | 0.07 | 0.25 |
| Escorts Kubota Ltd. | 2895.6 | 2904.1 | 8.50 | 0.29 |
| Eveready Industries India Ltd. | 318.55 | 320.65 | 2.10 | 0.66 |
| Exide Industries Ltd. | 339.55 | 340.8 | 1.25 | 0.37 |
| Fiem Industries Ltd. | 2151.2 | 2219.3 | 68.10 | 3.17 |
| Fine Organic Industries Ltd. | 4594.1 | 4607.3 | 13.20 | 0.29 |
| Finolex Cables Ltd. | 1039.7 | 1043.1 | 3.40 | 0.33 |
| Finolex Industries Ltd. | 167.5 | 169.16 | 1.66 | 0.99 |
| Firstsource Solutions Ltd. | 247.32 | 253.77 | 6.45 | 2.61 |
| Five-Star Business Finance Ltd. | 444.05 | 445.1 | 1.05 | 0.24 |
| FSN E-Commerce Ventures Ltd. | 273.3 | 274.5 | 1.20 | 0.44 |
| Gabriel India Ltd. | 1089.1 | 1106.4 | 17.30 | 1.59 |
| GAIL (India) Ltd. | 155.64 | 155.9 | 0.26 | 0.17 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2647.4 | 2690.6 | 43.20 | 1.63 |
| Gateway Distriparks Ltd. | 54.93 | 55.53 | 0.60 | 1.09 |
| GE Vernova T&D India Ltd. | 4679.4 | 4794.6 | 115.20 | 2.46 |
| General Insurance Corporation of India | 386.4 | 388.25 | 1.85 | 0.48 |
| Gland Pharma Ltd. | 2221.8 | 2331 | 109.20 | 4.91 |
| Glenmark Pharmaceuticals Ltd. | 2379 | 2393 | 14.00 | 0.59 |
| Global Health Ltd. | 1240.1 | 1240.2 | 0.10 | 0.01 |
| GMR Airports Ltd. | 94.5 | 96.87 | 2.37 | 2.51 |
| Go Fashion (India) Ltd. | 254.4 | 301.45 | 47.05 | 18.49 |
| Godfrey Phillips India Ltd. | 2305.3 | 2312.1 | 6.80 | 0.29 |
| Godrej Agrovet Ltd. | 574.2 | 587.9 | 13.70 | 2.39 |
| Godrej Properties Ltd. | 1719.4 | 1736.9 | 17.50 | 1.02 |
| Gokaldas Exports Ltd. | 681.4 | 686.65 | 5.25 | 0.77 |
| Gopal Snacks Ltd. | 291.6 | 293.05 | 1.45 | 0.50 |
| GR Infraprojects Ltd. | 940.2 | 945.85 | 5.65 | 0.60 |
| Granules India Ltd. | 758.65 | 764.2 | 5.55 | 0.73 |
| Graphite India Ltd. | 740.55 | 744.25 | 3.70 | 0.50 |
| Grasim Industries Ltd. | 2971.1 | 3154.5 | 183.40 | 6.17 |
| Gravita India Ltd. | 1615.3 | 1643.8 | 28.50 | 1.76 |
| Greaves Cotton Ltd. | 168.04 | 169.25 | 1.21 | 0.72 |
| Grindwell Norton Ltd. | 1928.8 | 1962.5 | 33.70 | 1.75 |
| Gufic Biosciences Ltd. | 285.65 | 288.7 | 3.05 | 1.07 |
| Gujarat Ambuja Exports Ltd. | 164.98 | 165.32 | 0.34 | 0.21 |
| Gujarat Energy Ltd. | 372.6 | 374 | 1.40 | 0.38 |
| Gujarat Fluorochemicals Ltd. | 3750.8 | 3827.4 | 76.60 | 2.04 |
| Gujarat Mineral Development Corporation Ltd. | 642.8 | 652.2 | 9.40 | 1.46 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 520.45 | 522.2 | 1.75 | 0.34 |
| H.G. Infra Engineering Ltd. | 594.75 | 603.35 | 8.60 | 1.45 |
| Happy Forgings Ltd. | 1380.2 | 1450 | 69.80 | 5.06 |
| Hathway Cable & Datacom Ltd. | 10.15 | 10.17 | 0.02 | 0.20 |
| Havells India Ltd. | 1207.8 | 1209.7 | 1.90 | 0.16 |
| HBL Engineering Ltd. | 767.65 | 784.3 | 16.65 | 2.17 |
| HDFC Asset Management Company Ltd. | 2685.3 | 2727.9 | 42.60 | 1.59 |
| HDFC Life Insurance Company Ltd. | 605.1 | 614.35 | 9.25 | 1.53 |
| Hemisphere Properties India Ltd. | 144.91 | 149.12 | 4.21 | 2.91 |
| Hero MotoCorp Ltd. | 4968 | 4969.5 | 1.50 | 0.03 |
| HFCL Ltd. | 139.34 | 141.75 | 2.41 | 1.73 |
| Hikal Ltd. | 204.69 | 205.5 | 0.81 | 0.40 |
| Himadri Speciality Chemical Ltd. | 581.4 | 590.55 | 9.15 | 1.57 |
| Hindalco Industries Ltd. | 1085.5 | 1099.3 | 13.80 | 1.27 |
| Hindustan Aeronautics Ltd. | 4326.5 | 4370.4 | 43.90 | 1.01 |
| Hindustan Oil Exploration Company Ltd. | 165.57 | 170.87 | 5.30 | 3.20 |
| Hindustan Petroleum Corporation Ltd. | 382.75 | 388.8 | 6.05 | 1.58 |
| Hindware Home Innovation Ltd. | 216.63 | 243.02 | 26.39 | 12.18 |
| Hitachi Energy India Ltd. | 35525 | 36450 | 925.00 | 2.60 |
| HLE Glascoat Ltd. | 306.2 | 326 | 19.80 | 6.47 |
| HMA Agro Industries Ltd. | 24.01 | 24.27 | 0.26 | 1.08 |
| Honasa Consumer Ltd. | 356.75 | 360.5 | 3.75 | 1.05 |
| Honeywell Automation India Ltd. | 30180 | 34965 | 4785.00 | 15.85 |
| Housing & Urban Development Corporation Ltd. | 205.93 | 206.1 | 0.17 | 0.08 |
| Hyundai Motor India Ltd. | 1787.4 | 1845.2 | 57.80 | 3.23 |
| ICICI Bank Ltd. | 1237.3 | 1242.8 | 5.50 | 0.44 |
| ICICI Lombard General Insurance Company Ltd. | 1784.8 | 1801 | 16.20 | 0.91 |
| ICICI Prudential Life Insurance Company Ltd. | 509.25 | 510.1 | 0.85 | 0.17 |
| IDFC First Bank Ltd. | 68.21 | 68.3 | 0.09 | 0.13 |
| India Glycols Ltd. | 993.2 | 997.2 | 4.00 | 0.40 |
| India Shelter Finance Corporation Ltd. | 779.75 | 790.1 | 10.35 | 1.33 |
| Indiamart Intermesh Ltd. | 1998 | 2030.2 | 32.20 | 1.61 |
| Indian Bank | 810.2 | 818.95 | 8.75 | 1.08 |
| Indian Energy Exchange Ltd. | 125.62 | 127.05 | 1.43 | 1.14 |
| Indian Oil Corporation Ltd. | 138.04 | 140.53 | 2.49 | 1.80 |
| Indian Overseas Bank | 33.49 | 33.77 | 0.28 | 0.84 |
| Indian Railway Finance Corporation Ltd. | 97.13 | 98.17 | 1.04 | 1.07 |
| Indian Renewable Energy Development Agency Ltd. | 126.77 | 127.87 | 1.10 | 0.87 |
| Indigo Paints Ltd. | 983.75 | 991.6 | 7.85 | 0.80 |
| Indo Count Industries Ltd. | 305.5 | 307.05 | 1.55 | 0.51 |
| Indraprastha Gas Ltd. | 154.8 | 154.81 | 0.01 | 0.01 |
| Indus Towers Ltd. | 427.85 | 431.8 | 3.95 | 0.92 |
| IndusInd Bank Ltd. | 897.15 | 899.95 | 2.80 | 0.31 |
| Ingersoll-Rand (India) Ltd. | 4430.8 | 4448 | 17.20 | 0.39 |
| Inox India Ltd. | 1449.2 | 1463.2 | 14.00 | 0.97 |
| Intellect Design Arena Ltd. | 689.95 | 696.4 | 6.45 | 0.93 |
| Interglobe Aviation Ltd. | 4264.6 | 4403 | 138.40 | 3.25 |
| International Gemological Institute Ltd. | 352.3 | 375.25 | 22.95 | 6.51 |
| IOL Chemicals And Pharmaceuticals Ltd. | 119.54 | 121.17 | 1.63 | 1.36 |
| IRB Infrastructure Developers Ltd. | 21.13 | 22.84 | 1.71 | 8.09 |
| Ircon International Ltd. | 141.08 | 142.15 | 1.07 | 0.76 |
| ISGEC Heavy Engineering Ltd. | 1060.3 | 1073.6 | 13.30 | 1.25 |
| ITC Hotels Ltd. | 153.52 | 154.5 | 0.98 | 0.64 |
| ITC Ltd. | 307.55 | 308.05 | 0.50 | 0.16 |
| ITI Ltd. | 286 | 287.2 | 1.20 | 0.42 |
| J Kumar Infraprojects Ltd. | 473.3 | 481.1 | 7.80 | 1.65 |
| Jai Corp Ltd. | 113.15 | 115.58 | 2.43 | 2.15 |
| Jaiprakash Power Ventures Ltd. | 18.31 | 18.56 | 0.25 | 1.37 |
| Jamna Auto Industries Ltd. | 111.6 | 114.08 | 2.48 | 2.22 |
| JB Chemicals & Pharmaceuticals Ltd. | 2163.6 | 2178.9 | 15.30 | 0.71 |
| JIO Financial Services Ltd. | 234.67 | 235.78 | 1.11 | 0.47 |
| JK Cement Ltd. | 5344.5 | 5546.5 | 202.00 | 3.78 |
| JK Paper Ltd. | 380.95 | 382.95 | 2.00 | 0.53 |
| JK Tyre & Industries Ltd. | 361.05 | 364.4 | 3.35 | 0.93 |
| JM Financial Ltd. | 128.1 | 129.65 | 1.55 | 1.21 |
| JSW Energy Ltd. | 537.1 | 548.45 | 11.35 | 2.11 |
| JSW Holdings Ltd. | 12612 | 12693 | 81.00 | 0.64 |
| JSW Infrastructure Ltd. | 262.9 | 265.45 | 2.55 | 0.97 |
| JTEKT India Ltd. | 125.77 | 126.98 | 1.21 | 0.96 |
| JTL Industries Ltd | 66.17 | 69.16 | 2.99 | 4.52 |
| Jubilant Ingrevia Ltd. | 735.45 | 748.3 | 12.85 | 1.75 |
| Jupiter Wagons Ltd. | 273.05 | 276.3 | 3.25 | 1.19 |
| Just Dial Ltd. | 513.2 | 520.95 | 7.75 | 1.51 |
| Kajaria Ceramics Ltd. | 1053.7 | 1061.3 | 7.60 | 0.72 |
| Kalpataru Projects International Ltd. | 1243.4 | 1276.8 | 33.40 | 2.69 |
| Kalyan Jewellers India Ltd. | 343.55 | 353 | 9.45 | 2.75 |
| Kansai Nerolac Paints Ltd. | 214.61 | 217.97 | 3.36 | 1.57 |
| Karur Vysya Bank Ltd. | 286.55 | 288.1 | 1.55 | 0.54 |
| Kaynes Technology India Ltd. | 3001 | 3174.9 | 173.90 | 5.79 |
| KEC International Ltd. | 471.7 | 486.05 | 14.35 | 3.04 |
| KEI Industries Ltd. | 5119.8 | 5237 | 117.20 | 2.29 |
| Kesoram Industries Ltd. | 11.84 | 12.43 | 0.59 | 4.98 |
| KFin Technologies Ltd. | 828.05 | 831.5 | 3.45 | 0.42 |
| Kirloskar Brothers Ltd. | 1605.8 | 1622.2 | 16.40 | 1.02 |
| Kirloskar Oil Engines Ltd. | 1663.1 | 1674.7 | 11.60 | 0.70 |
| KNR Constructions Ltd. | 128.17 | 132.72 | 4.55 | 3.55 |
| Kolte-Patil Developers Ltd. | 388.05 | 393.85 | 5.80 | 1.49 |
| KPIT Technologies Ltd. | 750.8 | 750.9 | 0.10 | 0.01 |
| KRBL Ltd. | 329.95 | 337.8 | 7.85 | 2.38 |
| Krishna Institute of Medical Sciences Ltd | 755.8 | 769.15 | 13.35 | 1.77 |
| L&T Technology Services Ltd. | 3580.6 | 3587.3 | 6.70 | 0.19 |
| La Opala RG Ltd. | 168.33 | 168.96 | 0.63 | 0.37 |
| Larsen & Toubro Ltd. | 3910.7 | 3928.5 | 17.80 | 0.46 |
| Latent View Analytics Ltd. | 317.95 | 321.25 | 3.30 | 1.04 |
| Laxmi Organic Industries Ltd. | 158.48 | 158.9 | 0.42 | 0.27 |
| Lemon Tree Hotels Ltd. | 111.14 | 112.03 | 0.89 | 0.80 |
| LG Balakrishnan & Bros Ltd. | 1545.2 | 1552.6 | 7.40 | 0.48 |
| Linde India Ltd. | 7256.5 | 7276.5 | 20.00 | 0.28 |
| Lloyds Engineering Works Ltd. | 67.8 | 67.81 | 0.01 | 0.01 |
| Lloyds Metals & Energy Ltd. | 1654.9 | 1714.1 | 59.20 | 3.58 |
| Lodha Developers Ltd. | 880 | 883.75 | 3.75 | 0.43 |
| Maharashtra Scooters Ltd. | 11510 | 11652 | 142.00 | 1.23 |
| Mahindra Lifespace Developers Ltd. | 326.7 | 333.6 | 6.90 | 2.11 |
| Mahindra Logistics Ltd. | 354.5 | 355.85 | 1.35 | 0.38 |
| Manappuram Finance Ltd. | 319.15 | 322.4 | 3.25 | 1.02 |
| Mangalore Refinery And Petrochemicals Ltd. | 148.13 | 150.17 | 2.04 | 1.38 |
| Maruti Suzuki India Ltd. | 13003 | 13010 | 7.00 | 0.05 |
| Mastek Ltd. | 1619.3 | 1642 | 22.70 | 1.40 |
| Max Estates Ltd. | 406 | 410.45 | 4.45 | 1.10 |
| Max Financial Services Ltd. | 1625.4 | 1626 | 0.60 | 0.04 |
| Max Healthcare Institute Ltd. | 1075.7 | 1091.1 | 15.40 | 1.43 |
| Mazagon Dock Shipbuilders Ltd. | 2437.8 | 2454.8 | 17.00 | 0.70 |
| Medplus Health Services Ltd. | 910.8 | 953.9 | 43.10 | 4.73 |
| Metro Brands Ltd. | 1042.8 | 1108 | 65.20 | 6.25 |
| Metropolis Healthcare Ltd. | 518.3 | 528.8 | 10.50 | 2.03 |
| Minda Corporation Ltd. | 517.4 | 536.85 | 19.45 | 3.76 |
| Mishra Dhatu Nigam Ltd. | 398.65 | 402.35 | 3.70 | 0.93 |
| MMTC Ltd. | 63.93 | 64.02 | 0.09 | 0.14 |
| Motherson Sumi Wiring India Ltd. | 39.72 | 39.9 | 0.18 | 0.45 |
| Mrs. Bectors Food Specialities Ltd. | 178.57 | 178.59 | 0.02 | 0.01 |
| MSTC Ltd. | 419.1 | 426.25 | 7.15 | 1.71 |
| MTAR Technologies Ltd. | 7457 | 7947.5 | 490.50 | 6.58 |
| Muthoot Microfin Ltd. | 179.61 | 181.33 | 1.72 | 0.96 |
| Narayana Hrudayalaya Ltd. | 1902.4 | 1930.9 | 28.50 | 1.50 |
| Natco Pharma Ltd. | 1156.3 | 1174.3 | 18.00 | 1.56 |
| National Aluminium Company Ltd. | 402.4 | 406.4 | 4.00 | 0.99 |
| National Fertilizers Ltd. | 74.78 | 74.93 | 0.15 | 0.20 |
| Navin Fluorine International Ltd. | 7046.5 | 7118.5 | 72.00 | 1.02 |
| Navneet Education Ltd. | 141.79 | 146.88 | 5.09 | 3.59 |
| NBCC (India) Ltd. | 93.01 | 93.07 | 0.06 | 0.06 |
| NCC Ltd. | 146.67 | 147.27 | 0.60 | 0.41 |
| Network 18 Media & Investments Ltd. | 31.78 | 32.07 | 0.29 | 0.91 |
| Neuland Laboratories Ltd. | 16624 | 16690 | 66.00 | 0.40 |
| Niva Bupa Health Insurance Company Ltd. | 81.51 | 83.62 | 2.11 | 2.59 |
| NMDC Steel Ltd. | 43.21 | 44.37 | 1.16 | 2.68 |
| NRB Bearings Ltd. | 357.95 | 366.95 | 9.00 | 2.51 |
| Nucleus Software Exports Ltd. | 794.65 | 864.7 | 70.05 | 8.82 |
| Nuvama Wealth Management Ltd. | 1476.2 | 1499 | 22.80 | 1.54 |
| Nuvoco Vistas Corporation Ltd. | 314.7 | 328.95 | 14.25 | 4.53 |
| Oberoi Realty Ltd. | 1626.7 | 1654.4 | 27.70 | 1.70 |
| One97 Communications Ltd. | 1153.5 | 1155.6 | 2.10 | 0.18 |
| Optiemus Infracom Ltd. | 418.35 | 420.4 | 2.05 | 0.49 |
| Oracle Financial Services Software Ltd. | 9703.5 | 9730.5 | 27.00 | 0.28 |
| Orient Cement Ltd. | 134.61 | 136.27 | 1.66 | 1.23 |
| Page Industries Ltd. | 38285 | 38380 | 95.00 | 0.25 |
| Paisalo Digital Ltd. | 49.32 | 49.92 | 0.60 | 1.22 |
| Paras Defence And Space Technologies Ltd. | 761.85 | 790.7 | 28.85 | 3.79 |
| Patel Engineering Ltd. | 25.76 | 25.91 | 0.15 | 0.58 |
| Pearl Global Industries Ltd. | 1591.6 | 1610.8 | 19.20 | 1.21 |
| Petronet LNG Ltd. | 264.65 | 269.9 | 5.25 | 1.98 |
| PG Electroplast Ltd. | 461.85 | 464.25 | 2.40 | 0.52 |
| Pidilite Industries Ltd. | 1455.6 | 1472.8 | 17.20 | 1.18 |
| PNC Infratech Ltd. | 209.08 | 213.15 | 4.07 | 1.95 |
| Poly Medicure Ltd. | 1459.4 | 1550.6 | 91.20 | 6.25 |
| Polyplex Corporation Ltd. | 888.6 | 983.85 | 95.25 | 10.72 |
| Power Finance Corporation Ltd. | 429.35 | 431 | 1.65 | 0.38 |
| Power Mech Projects Ltd. | 2459.8 | 2473.9 | 14.10 | 0.57 |
| Praj Industries Ltd. | 386.8 | 390.45 | 3.65 | 0.94 |
| Premier Energies Ltd. | 992.4 | 1015.1 | 22.70 | 2.29 |
| Pricol Ltd. | 538.3 | 553.6 | 15.30 | 2.84 |
| Prince Pipes and Fittings Ltd. | 265.1 | 269.1 | 4.00 | 1.51 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9621 | 9660 | 39.00 | 0.41 |
| PSP Projects Ltd. | 767.15 | 785.45 | 18.30 | 2.39 |
| Puravankara Ltd. | 221.23 | 223.41 | 2.18 | 0.99 |
| Radico Khaitan Ltd. | 3565.9 | 3571.9 | 6.00 | 0.17 |
| Rail Vikas Nigam Ltd. | 269.6 | 270.75 | 1.15 | 0.43 |
| Railtel Corporation Of India Ltd. | 320.3 | 321.1 | 0.80 | 0.25 |
| Rain Industries Ltd. | 152.84 | 153.26 | 0.42 | 0.27 |
| Rainbow Children's Medicare Ltd. | 1342 | 1344.8 | 2.80 | 0.21 |
| Rallis India Ltd. | 247.9 | 250.4 | 2.50 | 1.01 |
| Ramkrishna Forgings Ltd. | 557.9 | 566.2 | 8.30 | 1.49 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.18 | 125.37 | 1.19 | 0.96 |
| RBL Bank Ltd. | 328.5 | 328.75 | 0.25 | 0.08 |
| REC Ltd. | 333 | 333.7 | 0.70 | 0.21 |
| Redtape Ltd. | 128.31 | 128.5 | 0.19 | 0.15 |
| Refex Industries Ltd. | 277.05 | 278.55 | 1.50 | 0.54 |
| Relaxo Footwears Ltd. | 291.3 | 293.8 | 2.50 | 0.86 |
| Reliance Power Ltd. | 27.13 | 27.26 | 0.13 | 0.48 |
| Religare Enterprises Ltd. | 228.52 | 229.96 | 1.44 | 0.63 |
| Responsive Industries Ltd. | 164.71 | 165.47 | 0.76 | 0.46 |
| RHI Magnesita India Ltd. | 386.45 | 398.8 | 12.35 | 3.20 |
| Rites Ltd. | 204.22 | 204.85 | 0.63 | 0.31 |
| Rossari Biotech Ltd. | 507.4 | 518.15 | 10.75 | 2.12 |
| Route Mobile Ltd. | 514.45 | 516.7 | 2.25 | 0.44 |
| Safari Industries (India) Ltd. | 1495.2 | 1544.5 | 49.30 | 3.30 |
| Sagar Cements Ltd. | 179.82 | 181.41 | 1.59 | 0.88 |
| Sai Silks (Kalamandir) Ltd. | 102.57 | 103.68 | 1.11 | 1.08 |
| Samhi Hotels Ltd. | 144.18 | 146.64 | 2.46 | 1.71 |
| Sammaan Capital Ltd. | 141.8 | 154.26 | 12.46 | 8.79 |
| Samvardhana Motherson International Ltd. | 132.17 | 137 | 4.83 | 3.65 |
| Sandur Manganese & Iron Ores Ltd. | 224.67 | 226.5 | 1.83 | 0.81 |
| Sanghvi Movers Ltd. | 322.1 | 352.2 | 30.10 | 9.34 |
| Sanofi India Ltd. | 3190 | 3191 | 1.00 | 0.03 |
| Sansera Engineering Ltd. | 2486.2 | 2854.5 | 368.30 | 14.81 |
| Sapphire Foods India Ltd. | 181.05 | 182.41 | 1.36 | 0.75 |
| Sarda Energy & Minerals Ltd. | 554.25 | 562.05 | 7.80 | 1.41 |
| SBFC Finance Ltd. | 90.59 | 91.4 | 0.81 | 0.89 |
| Schaeffler India Ltd. | 4014.9 | 4088.9 | 74.00 | 1.84 |
| Schneider Electric Infrastructure Ltd. | 1300 | 1325.3 | 25.30 | 1.95 |
| Senco Gold Ltd. | 338.7 | 345.7 | 7.00 | 2.07 |
| Sharda Motor Industries Ltd. | 884.3 | 906.5 | 22.20 | 2.51 |
| Sheela Foam Ltd. | 585.75 | 595.45 | 9.70 | 1.66 |
| Shipping Corporation Of India Ltd. | 327.15 | 327.25 | 0.10 | 0.03 |
| Shivalik Bimetal Controls Ltd. | 664.8 | 686.95 | 22.15 | 3.33 |
| Shree Cement Ltd. | 24420 | 24605 | 185.00 | 0.76 |
| Shyam Metalics And Energy Ltd. | 922.6 | 934.75 | 12.15 | 1.32 |
| Siemens Energy India Ltd. | 3459.6 | 3574.5 | 114.90 | 3.32 |
| Siemens Ltd. | 3696.4 | 3720.6 | 24.20 | 0.65 |
| Signatureglobal (India) Ltd. | 820.75 | 821.85 | 1.10 | 0.13 |
| SKF India (Industrial) Ltd. | 2064.7 | 2134.6 | 69.90 | 3.39 |
| SKF India Ltd. | 1654.8 | 1699.4 | 44.60 | 2.70 |
| Sobha Ltd. | 1371.6 | 1390.1 | 18.50 | 1.35 |
| Solar Industries India Ltd. | 18210 | 18392 | 182.00 | 1.00 |
| Sonata Software Ltd. | 267.05 | 269.7 | 2.65 | 0.99 |
| Spandana Sphoorty Financial Ltd. | 254.26 | 256.08 | 1.82 | 0.72 |
| SRF Ltd. | 2613.3 | 2620.4 | 7.10 | 0.27 |
| Star Cement Ltd. | 213.37 | 215.29 | 1.92 | 0.90 |
| Star Health and Allied Insurance Company Ltd. | 519.8 | 526.65 | 6.85 | 1.32 |
| Steel Strips Wheels Ltd. | 207.97 | 210.49 | 2.52 | 1.21 |
| Sterling and Wilson Renewable Energy Ltd. | 195.33 | 196.54 | 1.21 | 0.62 |
| Sterlite Technologies Ltd. | 404.9 | 420.15 | 15.25 | 3.77 |
| Strides Pharma Science Ltd. | 1141.7 | 1159.1 | 17.40 | 1.52 |
| Stylam Industries Ltd. | 2741.7 | 2758.9 | 17.20 | 0.63 |
| Sudarshan Chemical Industries Ltd. | 862.3 | 982.15 | 119.85 | 13.90 |
| Sula Vineyards Ltd. | 159.89 | 159.98 | 0.09 | 0.06 |
| Sumitomo Chemical India Ltd. | 460.75 | 473.45 | 12.70 | 2.76 |
| Sun Pharmaceutical Industries Ltd. | 1880.3 | 1891.3 | 11.00 | 0.59 |
| Sun TV Network Ltd. | 517.45 | 518.75 | 1.30 | 0.25 |
| Sundaram Finance Ltd. | 4480.6 | 4483.4 | 2.80 | 0.06 |
| Sundaram-Clayton Ltd. | 1341.3 | 1343.1 | 1.80 | 0.13 |
| Sunflag Iron And Steel Company Ltd. | 350.15 | 364.75 | 14.60 | 4.17 |
| Suprajit Engineering Ltd. | 418.9 | 421.2 | 2.30 | 0.55 |
| Supreme Petrochem Ltd. | 688.25 | 689.15 | 0.90 | 0.13 |
| Supriya Lifescience Ltd. | 725.25 | 733.9 | 8.65 | 1.19 |
| Suzlon Energy Ltd. | 52.57 | 52.87 | 0.30 | 0.57 |
| Syngene International Ltd. | 466.05 | 470.2 | 4.15 | 0.89 |
| Syrma SGS Technology Ltd. | 1004 | 1024.65 | 20.65 | 2.06 |
| TARC Ltd. | 127.81 | 132.31 | 4.50 | 3.52 |
| Tata Chemicals Ltd. | 729.95 | 755.1 | 25.15 | 3.45 |
| Tata Communications Ltd. | 1775.6 | 1896.3 | 120.70 | 6.80 |
| Tata Elxsi Ltd. | 4175.1 | 4217.7 | 42.60 | 1.02 |
| Tata Investment Corporation Ltd. | 662.1 | 668.35 | 6.25 | 0.94 |
| Tata Motors Ltd. | 379.7 | 379.9 | 0.20 | 0.05 |
| Tata Motors Passenger Vehicles Ltd. | 361.25 | 361.35 | 0.10 | 0.03 |
| Tata Steel Ltd. | 207.01 | 208.58 | 1.57 | 0.76 |
| Tata Teleservices (Maharashtra) Ltd. | 42.12 | 42.18 | 0.06 | 0.14 |
| TD Power Systems Ltd. | 1231.2 | 1302.1 | 70.90 | 5.76 |
| Techno Electric & Engineering Company Ltd. | 1202.7 | 1294.3 | 91.60 | 7.62 |
| Tega Industries Ltd. | 1578.6 | 1582.3 | 3.70 | 0.23 |
| Thangamayil Jewellery Ltd. | 3780.8 | 3861.8 | 81.00 | 2.14 |
| The Anup Engineering Ltd. | 1952 | 1978.4 | 26.40 | 1.35 |
| The Fertilisers And Chemicals Travancore Ltd. | 867.3 | 868.05 | 0.75 | 0.09 |
| The Great Eastern Shipping Company Ltd. | 1665.4 | 1719.6 | 54.20 | 3.25 |
| The India Cements Ltd. | 400.25 | 403.3 | 3.05 | 0.76 |
| The Jammu & Kashmir Bank Ltd. | 134.33 | 140.06 | 5.73 | 4.27 |
| The Karnataka Bank Ltd. | 263.8 | 270.85 | 7.05 | 2.67 |
| The New India Assurance Company Ltd. | 163.1 | 166.08 | 2.98 | 1.83 |
| The Orissa Minerals Development Company Ltd. | 4045.9 | 4079.6 | 33.70 | 0.83 |
| The Phoenix Mills Ltd. | 1745.3 | 1795.7 | 50.40 | 2.89 |
| The Ramco Cements Ltd. | 879.95 | 906.6 | 26.65 | 3.03 |
| Thermax Ltd. | 4415.1 | 4575 | 159.90 | 3.62 |
| Thirumalai Chemicals Ltd. | 212.08 | 212.99 | 0.91 | 0.43 |
| Tilaknagar Industries Ltd. | 422.8 | 432.35 | 9.55 | 2.26 |
| Time Technoplast Ltd. | 171.98 | 174.55 | 2.57 | 1.49 |
| Timken India Ltd. | 3656.2 | 3712.3 | 56.10 | 1.53 |
| Titagarh Rail Systems Ltd. | 746.95 | 752.9 | 5.95 | 0.80 |
| Torrent Pharmaceuticals Ltd. | 4429.2 | 4469.2 | 40.00 | 0.90 |
| Transformers & Rectifiers (India) Ltd. | 304.75 | 306 | 1.25 | 0.41 |
| Trent Ltd. | 4099.9 | 4170.4 | 70.50 | 1.72 |
| Trident Ltd. | 24.27 | 24.61 | 0.34 | 1.40 |
| Triveni Engineering & Industries Ltd. | 370.2 | 382.2 | 12.00 | 3.24 |
| Triveni Turbine Ltd. | 656.55 | 705.6 | 49.05 | 7.47 |
| TSF Investments Ltd. | 405.1 | 410.8 | 5.70 | 1.41 |
| Tube Investments of India Ltd. | 2970.9 | 3000.6 | 29.70 | 1.00 |
| TVS Motor Company Ltd. | 3361.9 | 3380.7 | 18.80 | 0.56 |
| TVS Supply Chain Solutions Ltd. | 113.05 | 115.79 | 2.74 | 2.42 |
| UCO Bank | 24.53 | 24.82 | 0.29 | 1.18 |
| Uflex Ltd. | 403.55 | 411.7 | 8.15 | 2.02 |
| Ultratech Cement Ltd. | 11409 | 11474 | 65.00 | 0.57 |
| Union Bank Of India | 159 | 160.12 | 1.12 | 0.70 |
| Uniparts India Ltd. | 537.1 | 552.05 | 14.95 | 2.78 |
| UNO Minda Ltd. | 1056.4 | 1079.1 | 22.70 | 2.15 |
| V-Mart Retail Ltd. | 633.65 | 636.7 | 3.05 | 0.48 |
| V.S.T. Tillers Tractors Ltd. | 4488 | 4618 | 130.00 | 2.90 |
| VA Tech Wabag Ltd. | 1393.7 | 1410.5 | 16.80 | 1.21 |
| Vaibhav Global Ltd. | 225.71 | 228.08 | 2.37 | 1.05 |
| Valor Estate Ltd. | 112.73 | 114.29 | 1.56 | 1.38 |
| Vardhman Textiles Ltd. | 609.75 | 619.65 | 9.90 | 1.62 |
| Varroc Engineering Ltd. | 557.9 | 568.2 | 10.30 | 1.85 |
| Varun Beverages Ltd. | 514 | 519.85 | 5.85 | 1.14 |
| Vedant Fashions Ltd. | 415.05 | 422.2 | 7.15 | 1.72 |
| Venky'S (India) Ltd. | 1504.9 | 1510.2 | 5.30 | 0.35 |
| Vishal Mega Mart Ltd. | 122.14 | 123.33 | 1.19 | 0.97 |
| Vodafone Idea Ltd. | 13.58 | 13.62 | 0.04 | 0.29 |
| Voltamp Transformers Ltd. | 9176 | 9311 | 135.00 | 1.47 |
| Waaree Energies Ltd. | 3005.2 | 3056.6 | 51.40 | 1.71 |
| Waaree Renewable Technologies Ltd. | 938.7 | 947.3 | 8.60 | 0.92 |
| Websol Energy System Ltd. | 104.46 | 105.27 | 0.81 | 0.78 |
| Welspun Corp Ltd. | 1316.7 | 1330.2 | 13.50 | 1.03 |
| Welspun Enterprises Ltd. | 487 | 497.2 | 10.20 | 2.09 |
| Welspun Living Ltd. | 141.65 | 145.5 | 3.85 | 2.72 |
| West Coast Paper Mills Ltd. | 476.7 | 479.7 | 3.00 | 0.63 |
| Whirlpool Of India Ltd. | 856 | 877.45 | 21.45 | 2.51 |
| Wipro Ltd. | 197.12 | 199.74 | 2.62 | 1.33 |
| Wonderla Holidays Ltd. | 487 | 487.55 | 0.55 | 0.11 |
| Yatharth Hospital & Trauma Care Services Ltd. | 846.75 | 859.55 | 12.80 | 1.51 |
| Zee Entertainment Enterprises Ltd. | 82.95 | 83.42 | 0.47 | 0.57 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14410 | 14833 | 423.00 | 2.94 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 381.65 | 380.4 | -1.25 | -0.33 |
| ABB India Ltd. | 6605 | 6598 | -7.00 | -0.11 |
| Action Construction Equipment Ltd. | 896.85 | 867.7 | -29.15 | -3.25 |
| Adani Energy Solutions Ltd. | 1346.1 | 1342.2 | -3.90 | -0.29 |
| Adani Enterprises Ltd. | 2704.8 | 2697.6 | -7.20 | -0.27 |
| Adani Green Energy Ltd. | 1363.2 | 1358.2 | -5.00 | -0.37 |
| Adani Power Ltd. | 220.24 | 219.33 | -0.91 | -0.41 |
| Aditya Birla Capital Ltd. | 353.1 | 349.4 | -3.70 | -1.05 |
| Aditya Birla Real Estate Ltd. | 1279 | 1254.7 | -24.30 | -1.90 |
| Advanced Enzyme Technologies Ltd. | 388.9 | 386.2 | -2.70 | -0.69 |
| Aether Industries Ltd. | 1085.5 | 1082.8 | -2.70 | -0.25 |
| Afcons Infrastructure Ltd. | 305.4 | 301.15 | -4.25 | -1.39 |
| Affle 3i Ltd. | 1443.9 | 1442.2 | -1.70 | -0.12 |
| Ahluwalia Contracts (India) Ltd. | 789.95 | 782.25 | -7.70 | -0.97 |
| Ajanta Pharma Ltd. | 3188.8 | 3149.2 | -39.60 | -1.24 |
| Alembic Pharmaceuticals Ltd. | 752.35 | 748.9 | -3.45 | -0.46 |
| Alivus Life Sciences Ltd. | 1060.8 | 1056.5 | -4.30 | -0.41 |
| Alkyl Amines Chemicals Ltd. | 1776.6 | 1742.4 | -34.20 | -1.93 |
| Alok Industries Ltd. | 12.49 | 12.38 | -0.11 | -0.88 |
| Apollo Tyres Ltd. | 375.9 | 371.9 | -4.00 | -1.06 |
| Aptus Value Housing Finance India Ltd. | 269.1 | 265.1 | -4.00 | -1.49 |
| Aster DM Healthcare Ltd. | 764.85 | 759.25 | -5.60 | -0.73 |
| Astrazeneca Pharma India Ltd. | 8609.5 | 8589.5 | -20.00 | -0.23 |
| Atlanta Electricals Ltd. | 1645.2 | 1640.9 | -4.30 | -0.26 |
| AU Small Finance Bank Ltd. | 974 | 958.7 | -15.30 | -1.57 |
| Avalon Technologies Ltd. | 1464.4 | 1461.8 | -2.60 | -0.18 |
| Avenue Supermarts Ltd. | 4144.2 | 4137.2 | -7.00 | -0.17 |
| Bajaj Consumer Care Ltd. | 549.85 | 546.65 | -3.20 | -0.58 |
| Bajaj Finance Ltd. | 923.1 | 907.65 | -15.45 | -1.67 |
| Bajaj Finserv Ltd. | 1772 | 1752.2 | -19.80 | -1.12 |
| Bajaj Holdings & Investment Ltd. | 10468 | 10402 | -66.00 | -0.63 |
| Bandhan Bank Ltd. | 192.15 | 191.08 | -1.07 | -0.56 |
| Bank Of Baroda | 263.55 | 263.1 | -0.45 | -0.17 |
| BASF India Ltd. | 3623.5 | 3583.3 | -40.20 | -1.11 |
| Berger Paints India Ltd. | 508.45 | 499.35 | -9.10 | -1.79 |
| Bhansali Engineering Polymers Ltd. | 95.25 | 93.91 | -1.34 | -1.41 |
| Bharat Bijlee Ltd. | 2717.1 | 2690 | -27.10 | -1.00 |
| Bharat Heavy Electricals Ltd. | 408.4 | 408.15 | -0.25 | -0.06 |
| Bharti Airtel Ltd. | 1904.9 | 1885.3 | -19.60 | -1.03 |
| Bikaji Foods International Ltd. | 676.8 | 664.45 | -12.35 | -1.82 |
| Biocon Ltd. | 432.7 | 430.85 | -1.85 | -0.43 |
| BlackBuck Ltd. | 531.2 | 517.1 | -14.10 | -2.65 |
| Blue Star Ltd. | 1678.1 | 1662.5 | -15.60 | -0.93 |
| Bombay Dyeing And Manufacturing Company Ltd. | 120.98 | 120.83 | -0.15 | -0.12 |
| Borosil Renewables Ltd. | 515.25 | 511.9 | -3.35 | -0.65 |
| Bosch Ltd. | 36830 | 35210 | -1620.00 | -4.40 |
| Brigade Enterprises Ltd. | 679.75 | 668.5 | -11.25 | -1.66 |
| Britannia Industries Ltd. | 5344.5 | 5333 | -11.50 | -0.22 |
| BSE Ltd. | 4218.6 | 4186.9 | -31.70 | -0.75 |
| Capri Global Capital Ltd. | 185.93 | 185.37 | -0.56 | -0.30 |
| Care Ratings Ltd. | 1720.2 | 1717 | -3.20 | -0.19 |
| CarTrade Tech Ltd. | 1824.2 | 1767 | -57.20 | -3.14 |
| Castrol India Ltd. | 182.32 | 182.24 | -0.08 | -0.04 |
| CE Info Systems Ltd. | 911.95 | 895.95 | -16.00 | -1.75 |
| Central Depository Services (India) Ltd. | 1224.6 | 1199.8 | -24.80 | -2.03 |
| CESC Ltd. | 180.65 | 179.84 | -0.81 | -0.45 |
| Chennai Petroleum Corporation Ltd. | 1012.2 | 1011.5 | -0.70 | -0.07 |
| Cholamandalam Financial Holdings Ltd. | 1631.3 | 1606.1 | -25.20 | -1.54 |
| Cholamandalam Investment and Finance Company Ltd. | 1518.9 | 1504 | -14.90 | -0.98 |
| CIE Automotive India Ltd. | 462.9 | 462.8 | -0.10 | -0.02 |
| CMS Info Systems Ltd. | 305.95 | 303 | -2.95 | -0.96 |
| Coforge Ltd. | 1402.3 | 1377 | -25.30 | -1.80 |
| Cohance Lifesciences Ltd. | 420.15 | 419.9 | -0.25 | -0.06 |
| Colgate-Palmolive (India) Ltd. | 2185.4 | 2164.9 | -20.50 | -0.94 |
| Computer Age Management Services Ltd. | 780.4 | 769.1 | -11.30 | -1.45 |
| Confidence Petroleum India Ltd. | 63.57 | 58.6 | -4.97 | -7.82 |
| Craftsman Automation Ltd. | 8575 | 8543 | -32.00 | -0.37 |
| CreditAccess Grameen Ltd. | 1293.9 | 1289.1 | -4.80 | -0.37 |
| CRISIL Ltd. | 4213.7 | 4173.4 | -40.30 | -0.96 |
| Cummins India Ltd. | 5399.5 | 5390 | -9.50 | -0.18 |
| Cyient Ltd. | 905.05 | 902.25 | -2.80 | -0.31 |
| Dabur India Ltd. | 450.9 | 446.85 | -4.05 | -0.90 |
| Dalmia Bharat Sugar And Industries Ltd. | 350.95 | 345.95 | -5.00 | -1.42 |
| Deepak Nitrite Ltd. | 1824 | 1785.3 | -38.70 | -2.12 |
| Delhivery Ltd. | 456.8 | 452.75 | -4.05 | -0.89 |
| Devyani International Ltd. | 116.22 | 114.64 | -1.58 | -1.36 |
| Dilip Buildcon Ltd. | 436.85 | 432.85 | -4.00 | -0.92 |
| Divi's Laboratories Ltd. | 6893 | 6858 | -35.00 | -0.51 |
| DOMS Industries Ltd. | 2263 | 2239.4 | -23.60 | -1.04 |
| Dr. Reddy's Laboratories Ltd. | 1321.9 | 1318.5 | -3.40 | -0.26 |
| E.I.D. - Parry (India) Ltd. | 798.05 | 789.5 | -8.55 | -1.07 |
| Easy Trip Planners Ltd. | 8.02 | 7.98 | -0.04 | -0.50 |
| Edelweiss Financial Services Ltd. | 111 | 109.43 | -1.57 | -1.41 |
| EIH Ltd. | 322.5 | 319.5 | -3.00 | -0.93 |
| Emami Ltd. | 428.8 | 415.65 | -13.15 | -3.07 |
| Embassy Developments Ltd. | 66.35 | 64.6 | -1.75 | -2.64 |
| Engineers India Ltd. | 241.4 | 237.2 | -4.20 | -1.74 |
| Enviro Infra Engineers Ltd. | 188.26 | 187.17 | -1.09 | -0.58 |
| EPL Ltd. | 215.66 | 214.65 | -1.01 | -0.47 |
| Eris Lifesciences Ltd. | 1458.2 | 1385.9 | -72.30 | -4.96 |
| Eternal Ltd. | 243.34 | 242.05 | -1.29 | -0.53 |
| Ethos Ltd. | 2356.3 | 2355.2 | -1.10 | -0.05 |
| FDC Ltd. | 363.6 | 362.4 | -1.20 | -0.33 |
| Fineotex Chemical Ltd. | 34.12 | 31.59 | -2.53 | -7.42 |
| Flair Writing Industries Ltd. | 337.5 | 318.45 | -19.05 | -5.64 |
| Fortis Healthcare Ltd. | 974.6 | 967.3 | -7.30 | -0.75 |
| Fusion Finance Ltd. | 180.43 | 179.73 | -0.70 | -0.39 |
| Galaxy Surfactants Ltd. | 1825.8 | 1821.2 | -4.60 | -0.25 |
| Ganesh Housing Ltd. | 704.45 | 699.85 | -4.60 | -0.65 |
| Garware Hi-Tech Films Ltd. | 5635.3 | 5524.5 | -110.80 | -1.97 |
| GHCL Ltd. | 455.4 | 454.15 | -1.25 | -0.27 |
| Gillette India Ltd. | 7684.5 | 7655 | -29.50 | -0.38 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2346.8 | 2320.7 | -26.10 | -1.11 |
| Globus Spirits Ltd. | 877.6 | 871 | -6.60 | -0.75 |
| GMM Pfaudler Ltd. | 863.5 | 855 | -8.50 | -0.98 |
| Go Digit General Insurance Ltd. | 311.1 | 309.85 | -1.25 | -0.40 |
| Godawari Power And Ispat Ltd. | 305.85 | 297.75 | -8.10 | -2.65 |
| Godrej Consumer Products Ltd. | 1022.9 | 1017.3 | -5.60 | -0.55 |
| Godrej Industries Ltd. | 1124.15 | 1111.45 | -12.70 | -1.13 |
| Greenpanel Industries Ltd. | 183.33 | 180.44 | -2.89 | -1.58 |
| Gujarat Alkalies And Chemicals Ltd. | 717.25 | 708.9 | -8.35 | -1.16 |
| Gujarat Pipavav Port Ltd. | 154.2 | 153.67 | -0.53 | -0.34 |
| Gujarat State Fertilizers & Chemicals Ltd. | 177.3 | 174.7 | -2.60 | -1.47 |
| Gulf Oil Lubricants India Ltd. | 901.65 | 896.5 | -5.15 | -0.57 |
| Happiest Minds Technologies Ltd. | 374.15 | 371.75 | -2.40 | -0.64 |
| HCL Technologies Ltd. | 1169.8 | 1168.2 | -1.60 | -0.14 |
| HDFC Bank Ltd. | 759.5 | 759.15 | -0.35 | -0.05 |
| Healthcare Global Enterprises Ltd. | 652.05 | 627 | -25.05 | -3.84 |
| HEG Ltd. | 593.05 | 592.3 | -0.75 | -0.13 |
| Heidelberg Cement India Ltd. | 157.94 | 157.77 | -0.17 | -0.11 |
| Heritage Foods Ltd. | 328.45 | 326.65 | -1.80 | -0.55 |
| Hexaware Technologies Ltd. | 512.2 | 502.9 | -9.30 | -1.82 |
| Hindustan Construction Company Ltd. | 20.9 | 20.48 | -0.42 | -2.01 |
| Hindustan Copper Ltd. | 554.6 | 552.15 | -2.45 | -0.44 |
| Hindustan Unilever Ltd. | 2209.3 | 2179 | -30.30 | -1.37 |
| Hindustan Zinc Ltd. | 630.45 | 628.05 | -2.40 | -0.38 |
| Home First Finance Company India Ltd. | 1079.1 | 1072.4 | -6.70 | -0.62 |
| IDBI Bank Ltd. | 73.3 | 72.9 | -0.40 | -0.55 |
| Ideaforge Technology Ltd. | 753.35 | 739 | -14.35 | -1.90 |
| IFB Industries Ltd. | 1044.8 | 1042 | -2.80 | -0.27 |
| IFCI Ltd. | 61.41 | 61.02 | -0.39 | -0.64 |
| IIFL Capital Services Ltd. | 341.8 | 341.75 | -0.05 | -0.01 |
| IIFL Finance Ltd. | 464 | 462.1 | -1.90 | -0.41 |
| IKIO Technologies Ltd. | 154.17 | 153.43 | -0.74 | -0.48 |
| Indegene Ltd. | 513.6 | 509.25 | -4.35 | -0.85 |
| India Pesticides Ltd. | 167.67 | 164.02 | -3.65 | -2.18 |
| Indian Metals & Ferro Alloys Ltd. | 1440.2 | 1412.8 | -27.40 | -1.90 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.85 | 527.15 | -0.70 | -0.13 |
| Indoco Remedies Ltd. | 211.72 | 204.29 | -7.43 | -3.51 |
| Info Edge (India) Ltd. | 942.25 | 926.25 | -16.00 | -1.70 |
| Infosys Ltd. | 1193.7 | 1181.2 | -12.50 | -1.05 |
| Innova Captab Ltd. | 880.2 | 872.25 | -7.95 | -0.90 |
| Inox Green Energy Services Ltd. | 180.42 | 180.18 | -0.24 | -0.13 |
| Inox Wind Ltd. | 95.27 | 95 | -0.27 | -0.28 |
| Inventurus Knowledge Solutions Ltd. | 1628.6 | 1619.2 | -9.40 | -0.58 |
| Ion Exchange (India) Ltd. | 389.75 | 389.1 | -0.65 | -0.17 |
| Ipca Laboratories Ltd. | 1646.6 | 1637 | -9.60 | -0.58 |
| Jai Balaji Industries Ltd. | 75.03 | 73.54 | -1.49 | -1.99 |
| Jain Irrigation Systems Ltd. | 29.04 | 28.98 | -0.06 | -0.21 |
| Jana Small Finance Bank Ltd. | 453.25 | 450.5 | -2.75 | -0.61 |
| JBM Auto Ltd. | 643.6 | 642.55 | -1.05 | -0.16 |
| Jindal Saw Ltd. | 219.54 | 219.08 | -0.46 | -0.21 |
| Jindal Stainless Ltd. | 736.95 | 736.75 | -0.20 | -0.03 |
| Jindal Steel Ltd. | 1223.1 | 1196.8 | -26.30 | -2.15 |
| Jindal Worldwide Ltd. | 26.45 | 26.16 | -0.29 | -1.10 |
| JK Lakshmi Cement Ltd. | 636.05 | 619.8 | -16.25 | -2.55 |
| JSW Dulux Ltd. | 2928.2 | 2902.3 | -25.90 | -0.88 |
| JSW Steel Ltd. | 1283.2 | 1281.3 | -1.90 | -0.15 |
| Jubilant FoodWorks Ltd. | 472.55 | 435.65 | -36.90 | -7.81 |
| Jubilant Pharmova Ltd. | 1014.2 | 1011.65 | -2.55 | -0.25 |
| Juniper Hotels Ltd. | 200.02 | 199.89 | -0.13 | -0.06 |
| Jupiter Life Line Hospitals Ltd. | 1318.2 | 1312 | -6.20 | -0.47 |
| Jyothy Labs Ltd. | 209.6 | 206.55 | -3.05 | -1.46 |
| Jyoti CNC Automation Ltd. | 669.95 | 668.95 | -1.00 | -0.15 |
| K.P.R. Mill Ltd. | 958.55 | 951.7 | -6.85 | -0.71 |
| Kalyani Steels Ltd. | 818.2 | 812.15 | -6.05 | -0.74 |
| Kaveri Seed Company Ltd. | 949.15 | 916.3 | -32.85 | -3.46 |
| Kirloskar Pneumatic Company Ltd. | 1618.2 | 1611.8 | -6.40 | -0.40 |
| Kotak Mahindra Bank Ltd. | 383.2 | 380.85 | -2.35 | -0.61 |
| KPI Green Energy Ltd. | 433.7 | 430.45 | -3.25 | -0.75 |
| Krsnaa Diagnostics Ltd. | 562.8 | 561.9 | -0.90 | -0.16 |
| KSB Ltd. | 827.8 | 819.35 | -8.45 | -1.02 |
| L&T Finance Ltd. | 275.65 | 269.85 | -5.80 | -2.10 |
| Landmark Cars Ltd. | 361.25 | 358.3 | -2.95 | -0.82 |
| Laurus Labs Ltd. | 1361.1 | 1351 | -10.10 | -0.74 |
| Leela Palaces Hotels & Resorts Ltd. | 406.9 | 406.8 | -0.10 | -0.02 |
| LIC Housing Finance Ltd. | 546.8 | 537.95 | -8.85 | -1.62 |
| Life Insurance Corporation of India | 800.55 | 800.2 | -0.35 | -0.04 |
| Lloyds Enterprises Ltd. | 69.6 | 68.7 | -0.90 | -1.29 |
| LT Foods Ltd. | 403.9 | 402.3 | -1.60 | -0.40 |
| LTM Ltd. | 4143 | 4129.7 | -13.30 | -0.32 |
| Lupin Ltd. | 2285.5 | 2284.5 | -1.00 | -0.04 |
| Lux Industries Ltd. | 1361.1 | 1341.6 | -19.50 | -1.43 |
| Mahanagar Gas Ltd. | 1075.6 | 1053.8 | -21.80 | -2.03 |
| Maharashtra Seamless Ltd. | 640.7 | 638.8 | -1.90 | -0.30 |
| Mahindra & Mahindra Financial Services Ltd. | 309 | 301.95 | -7.05 | -2.28 |
| Mahindra & Mahindra Ltd. | 3122.2 | 3099 | -23.20 | -0.74 |
| Maithan Alloys Ltd. | 961.65 | 952.5 | -9.15 | -0.95 |
| Man InfraConstruction Ltd. | 119.82 | 118.19 | -1.63 | -1.36 |
| Mankind Pharma Ltd. | 2583.9 | 2514.1 | -69.80 | -2.70 |
| Manorama Industries Ltd. | 1386.3 | 1368.2 | -18.10 | -1.31 |
| Marico Ltd. | 838.45 | 831.85 | -6.60 | -0.79 |
| Marksans Pharma Ltd. | 217.42 | 216.17 | -1.25 | -0.57 |
| MAS Financial Services Ltd. | 309.7 | 306 | -3.70 | -1.19 |
| Meesho Ltd. | 193.95 | 192.49 | -1.46 | -0.75 |
| MOIL Ltd. | 298.8 | 298.35 | -0.45 | -0.15 |
| Motilal Oswal Financial Services Ltd. | 846.45 | 843.2 | -3.25 | -0.38 |
| Mphasis Ltd. | 2228 | 2227.6 | -0.40 | -0.02 |
| MRF Ltd. | 127125 | 126070 | -1055.00 | -0.83 |
| Multi Commodity Exchange Of India Ltd. | 3441.7 | 3322.8 | -118.90 | -3.45 |
| Muthoot Finance Ltd. | 3309.3 | 3272.7 | -36.60 | -1.11 |
| Nava Ltd. | 627.35 | 608.25 | -19.10 | -3.04 |
| Nazara Technologies Ltd. | 291.05 | 285.2 | -5.85 | -2.01 |
| Neogen Chemicals Ltd. | 1695.7 | 1687.1 | -8.60 | -0.51 |
| Nesco Ltd. | 1247.9 | 1236 | -11.90 | -0.95 |
| Nestle India Ltd. | 1420.1 | 1406.5 | -13.60 | -0.96 |
| Netweb Technologies India Ltd. | 3841.7 | 3813.2 | -28.50 | -0.74 |
| Newgen Software Technologies Ltd. | 450.3 | 447.15 | -3.15 | -0.70 |
| NHPC Ltd. | 79.5 | 79 | -0.50 | -0.63 |
| NIIT Learning Systems Ltd. | 231.5 | 224.8 | -6.70 | -2.89 |
| Nippon Life India Asset Management Ltd. | 1103 | 1078.8 | -24.20 | -2.19 |
| NLC India Ltd. | 354.65 | 350.5 | -4.15 | -1.17 |
| NMDC Ltd. | 88.48 | 88.16 | -0.32 | -0.36 |
| Nocil Ltd. | 167.87 | 166.19 | -1.68 | -1.00 |
| NTPC Green Energy Ltd. | 105.93 | 105.38 | -0.55 | -0.52 |
| NTPC Ltd. | 392.45 | 388.8 | -3.65 | -0.93 |
| Oil & Natural Gas Corporation Ltd. | 298.3 | 295.85 | -2.45 | -0.82 |
| Oil India Ltd. | 504.4 | 503.5 | -0.90 | -0.18 |
| Olectra Greentech Ltd. | 1220.8 | 1210.7 | -10.10 | -0.83 |
| Onesource Specialty Pharma Ltd. | 1867.4 | 1861.8 | -5.60 | -0.30 |
| Orchid Pharma Ltd. | 715.3 | 707.55 | -7.75 | -1.08 |
| Orient Electric Ltd. | 186.52 | 184.84 | -1.68 | -0.90 |
| Oswal Pumps Ltd. | 367.75 | 362.25 | -5.50 | -1.50 |
| Paradeep Phosphates Ltd. | 124.36 | 123.71 | -0.65 | -0.52 |
| Patanjali Foods Ltd. | 467.15 | 463.25 | -3.90 | -0.83 |
| PB Fintech Ltd. | 1830 | 1819.3 | -10.70 | -0.58 |
| PCBL Chemical Ltd. | 292.65 | 290.15 | -2.50 | -0.85 |
| PDS Ltd. | 294.35 | 294.25 | -0.10 | -0.03 |
| Persistent Systems Ltd. | 5084.1 | 5019 | -65.10 | -1.28 |
| Pfizer Ltd. | 4687.6 | 4651.3 | -36.30 | -0.77 |
| PI Industries Ltd. | 2901.2 | 2740.5 | -160.70 | -5.54 |
| Piramal Pharma Ltd. | 176.35 | 176.08 | -0.27 | -0.15 |
| PNB Housing Finance Ltd. | 1060.8 | 1055.9 | -4.90 | -0.46 |
| Polycab India Ltd. | 9199 | 9193.5 | -5.50 | -0.06 |
| Poonawalla Fincorp Ltd. | 400.1 | 396.3 | -3.80 | -0.95 |
| Power Grid Corporation Of India Ltd. | 299.9 | 299.55 | -0.35 | -0.12 |
| Prestige Estates Projects Ltd. | 1387.8 | 1385.6 | -2.20 | -0.16 |
| Prime Focus Ltd. | 255.85 | 252.4 | -3.45 | -1.35 |
| Prism Johnson Ltd. | 120.46 | 117.83 | -2.63 | -2.18 |
| Prudent Corporate Advisory Services Ltd. | 2690.9 | 2687.7 | -3.20 | -0.12 |
| PTC India Ltd. | 196.32 | 196.01 | -0.31 | -0.16 |
| Punjab National Bank | 102.22 | 101.92 | -0.30 | -0.29 |
| PVR Inox Ltd. | 996.1 | 987.6 | -8.50 | -0.85 |
| Quess Corp Ltd. | 201.86 | 201.42 | -0.44 | -0.22 |
| Rajesh Exports Ltd. | 108.68 | 107.5 | -1.18 | -1.09 |
| Ramky Infrastructure Ltd. | 444.35 | 442.7 | -1.65 | -0.37 |
| RateGain Travel Technologies Ltd. | 659.5 | 652.45 | -7.05 | -1.07 |
| Ratnamani Metals & Tubes Ltd. | 2539.8 | 2528.8 | -11.00 | -0.43 |
| RattanIndia Enterprises Ltd. | 34.26 | 34.12 | -0.14 | -0.41 |
| Raymond Lifestyle Ltd. | 727.4 | 726.65 | -0.75 | -0.10 |
| Redington Ltd. | 224.18 | 219.82 | -4.36 | -1.94 |
| Reliance Industries Ltd. | 1359.7 | 1349.6 | -10.10 | -0.74 |
| Restaurant Brands Asia Ltd. | 68.43 | 67.94 | -0.49 | -0.72 |
| RR Kabel Ltd. | 1962.4 | 1945.2 | -17.20 | -0.88 |
| Sagility Ltd. | 42.1 | 41.43 | -0.67 | -1.59 |
| Sai Life Sciences Ltd. | 1141.3 | 1138.1 | -3.20 | -0.28 |
| Sanofi Consumer Healthcare India Ltd. | 4854.4 | 4688.9 | -165.50 | -3.41 |
| Saregama India Ltd. | 406.5 | 406.4 | -0.10 | -0.02 |
| SBI Cards And Payment Services Ltd. | 624.35 | 620.2 | -4.15 | -0.66 |
| SBI Life Insurance Company Ltd. | 1864.2 | 1859.9 | -4.30 | -0.23 |
| Shakti Pumps (India) Ltd. | 504.4 | 503 | -1.40 | -0.28 |
| Share India Securities Ltd. | 146.55 | 144.96 | -1.59 | -1.08 |
| Shilpa Medicare Ltd. | 476.3 | 474.65 | -1.65 | -0.35 |
| Shoppers Stop Ltd. | 334.8 | 329.3 | -5.50 | -1.64 |
| Shree Renuka Sugars Ltd. | 24.28 | 23.93 | -0.35 | -1.44 |
| Shriram Finance Ltd. | 923.45 | 914.75 | -8.70 | -0.94 |
| Sindhu Trade Links Ltd. | 26.83 | 26.54 | -0.29 | -1.08 |
| SJVN Ltd. | 73.58 | 73.47 | -0.11 | -0.15 |
| Skipper Ltd. | 464.15 | 459.4 | -4.75 | -1.02 |
| Sona BLW Precision Forgings Ltd. | 588.6 | 584.3 | -4.30 | -0.73 |
| SPR Auto Technologies Ltd. | 3281.8 | 3278.8 | -3.00 | -0.09 |
| Steel Authority Of India Ltd. | 199.04 | 196.53 | -2.51 | -1.26 |
| Styrenix Performance Materials Ltd. | 2208.5 | 2198.2 | -10.30 | -0.47 |
| Sun Pharma Advanced Research Company Ltd. | 183.68 | 180.33 | -3.35 | -1.82 |
| Sundram Fasteners Ltd. | 834.55 | 834.1 | -0.45 | -0.05 |
| Sunteck Realty Ltd. | 290.8 | 285.95 | -4.85 | -1.67 |
| Supreme Industries Ltd. | 3467.7 | 3466.4 | -1.30 | -0.04 |
| Surya Roshni Ltd. | 241.1 | 238.95 | -2.15 | -0.89 |
| Swan Corp Ltd. | 320.85 | 318.1 | -2.75 | -0.86 |
| Swiggy Ltd. | 256.35 | 250.75 | -5.60 | -2.18 |
| Symphony Ltd. | 719.15 | 715.4 | -3.75 | -0.52 |
| Tamilnad Mercantile Bank Ltd. | 692.75 | 691.6 | -1.15 | -0.17 |
| Tanla Platforms Ltd. | 516.85 | 516.05 | -0.80 | -0.15 |
| Tarsons Products Ltd. | 212.71 | 211.03 | -1.68 | -0.79 |
| Tata Consultancy Services Ltd. | 2327.4 | 2327.2 | -0.20 | -0.01 |
| Tata Consumer Products Ltd. | 1208.7 | 1194.9 | -13.80 | -1.14 |
| Tata Power Company Ltd. | 413.5 | 410.5 | -3.00 | -0.73 |
| Tata Technologies Ltd. | 674.45 | 664.1 | -10.35 | -1.53 |
| TeamLease Services Ltd. | 1412.6 | 1372.7 | -39.90 | -2.82 |
| Tech Mahindra Ltd. | 1439 | 1420 | -19.00 | -1.32 |
| Tejas Networks Ltd. | 466.4 | 465.7 | -0.70 | -0.15 |
| Texmaco Rail & Engineering Ltd. | 108.39 | 107.98 | -0.41 | -0.38 |
| The Federal Bank Ltd. | 289.9 | 283.75 | -6.15 | -2.12 |
| The Indian Hotels Company Ltd. | 659.6 | 657.4 | -2.20 | -0.33 |
| The South Indian Bank Ltd. | 41.4 | 41.01 | -0.39 | -0.94 |
| Thomas Cook (India) Ltd. | 93.31 | 93.07 | -0.24 | -0.26 |
| Tips Music Ltd. | 659.3 | 658.85 | -0.45 | -0.07 |
| Titan Company Ltd. | 4106.4 | 4083.1 | -23.30 | -0.57 |
| Torrent Power Ltd. | 1512.6 | 1491.4 | -21.20 | -1.40 |
| TTK Prestige Ltd. | 542.6 | 541.75 | -0.85 | -0.16 |
| TVS Holdings Ltd. | 13569 | 13457 | -112.00 | -0.83 |
| Ujjivan Small Finance Bank Ltd. | 53.53 | 52.9 | -0.63 | -1.18 |
| Unimech Aerospace and Manufacturing Ltd. | 925.3 | 921.3 | -4.00 | -0.43 |
| United Breweries Ltd. | 1348.8 | 1331 | -17.80 | -1.32 |
| United Spirits Ltd. | 1284.6 | 1272.6 | -12.00 | -0.93 |
| UPL Ltd. | 634.35 | 629 | -5.35 | -0.84 |
| Usha Martin Ltd. | 465.5 | 463.75 | -1.75 | -0.38 |
| UTI Asset Management Company Ltd. | 947.95 | 941.45 | -6.50 | -0.69 |
| Utkarsh Small Finance Bank Ltd. | 13.28 | 13.21 | -0.07 | -0.53 |
| V-Guard Industries Ltd. | 308.05 | 304.9 | -3.15 | -1.02 |
| Vedanta Ltd. | 333.75 | 329.75 | -4.00 | -1.20 |
| Veedol Corporation Ltd. | 1435.4 | 1434.4 | -1.00 | -0.07 |
| Ventive Hospitality Ltd. | 628.3 | 626.8 | -1.50 | -0.24 |
| Vesuvius India Ltd. | 479.2 | 475.45 | -3.75 | -0.78 |
| Vijaya Diagnostic Centre Ltd. | 1271.7 | 1259.3 | -12.40 | -0.98 |
| Viyash Scientific Ltd. | 251.69 | 247.54 | -4.15 | -1.65 |
| Voltas Ltd. | 1295.8 | 1273.5 | -22.30 | -1.72 |
| VRL Logistics Ltd. | 247.25 | 246 | -1.25 | -0.51 |
| Westlife Foodworld Ltd | 468.2 | 468.1 | -0.10 | -0.02 |
| Wockhardt Ltd. | 1611.9 | 1599.8 | -12.10 | -0.75 |
| Yes Bank Ltd. | 22 | 21.57 | -0.43 | -1.95 |
| Zen Technologies Ltd. | 1604.2 | 1603.8 | -0.40 | -0.02 |
| Zensar Technologies Ltd. | 490.35 | 489.85 | -0.50 | -0.10 |
| Zydus Lifesciences Ltd. | 1040.85 | 1036.45 | -4.40 | -0.42 |
| Zydus Wellness Ltd. | 512.55 | 493.7 | -18.85 | -3.68 |
Market Stats
Advances
484
Declines
325
Unchanged
4
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1118.8 | 1131 | 1105.2 | 1107.4 | 1111.8 | 4.40 | 0.40 | 833753 | 92.70 | 1318 | 395.1 | 2026-05-21 15:56:07 |
| 3M India Ltd. | 3MINDIA | 31425 | 32650 | 30800 | 31140 | 32200 | 1060.00 | 3.40 | 9817 | 31.61 | 40856.5 | 21300.45 | 2026-05-21 15:53:57 |
| Aarti Drugs Ltd. | AARTIDRUGS | 384.95 | 384.95 | 378.3 | 381.65 | 380.4 | -1.25 | -0.33 | 51470 | 1.96 | 645.75 | 312 | 2026-05-21 15:54:03 |
| Aarti Industries Ltd. | AARTIIND | 465.7 | 484.8 | 465.7 | 463.35 | 482.75 | 19.40 | 4.19 | 1122452 | 54.19 | 924.4 | 338.05 | 2026-05-21 15:57:29 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 710.8 | 711.4 | 701 | 700.75 | 703.5 | 2.75 | 0.39 | 78237 | 5.50 | 971 | 234.8 | 2026-05-21 15:57:47 |
| Aavas Financiers Ltd. | AAVAS | 1369.6 | 1384 | 1350.1 | 1358.2 | 1374.8 | 16.60 | 1.22 | 43450 | 5.97 | 2339.35 | 1060.4 | 2026-05-21 15:55:32 |
| ABB India Ltd. | ABB | 6673 | 6718 | 6566 | 6605 | 6598 | -7.00 | -0.11 | 498808 | 329.11 | 9149.95 | 2640 | 2026-05-21 16:00:34 |
| Abbott India Ltd. | ABBOTINDIA | 27495 | 27880 | 27495 | 27445 | 27715 | 270.00 | 0.98 | 6955 | 19.28 | 37000 | 17325 | 2026-05-21 15:50:59 |
| ACC Ltd. | ACC | 1358 | 1365 | 1354.7 | 1351.6 | 1360.8 | 9.20 | 0.68 | 119454 | 16.26 | 2844 | 1251.7 | 2026-05-21 15:58:48 |
| Accelya Solutions India Ltd. | ACCELYA | 1125 | 1125 | 1108.1 | 1106.4 | 1120.6 | 14.20 | 1.28 | 6682 | 0.75 | 2127.4 | 1012.4 | 2026-05-21 15:44:09 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 284.3 | 285.5 | 278.7 | 281.65 | 282.65 | 1.00 | 0.36 | 825045 | 23.32 | 2026-05-21 15:58:35 | ||
| Action Construction Equipment Ltd. | ACE | 889.05 | 889.05 | 861 | 896.85 | 867.7 | -29.15 | -3.25 | 608360 | 52.79 | 1695 | 217.8 | 2026-05-21 15:59:33 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2890 | 3025 | 2875.3 | 2880.6 | 3000.4 | 119.80 | 4.16 | 825155 | 247.58 | 3025 | 847.35 | 2026-05-21 15:55:28 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1356 | 1395 | 1332.1 | 1346.1 | 1342.2 | -3.90 | -0.29 | 3223315 | 432.63 | 4236.75 | 588 | 2026-05-21 16:00:34 |
| Adani Enterprises Ltd. | ADANIENT | 2727.9 | 2770 | 2684 | 2704.8 | 2697.6 | -7.20 | -0.27 | 1606690 | 433.42 | 4190 | 1017.45 | 2026-05-21 16:00:34 |
| Adani Green Energy Ltd. | ADANIGREEN | 1381.5 | 1401 | 1351.6 | 1363.2 | 1358.2 | -5.00 | -0.37 | 2772832 | 376.61 | 2572 | 439.1 | 2026-05-21 16:00:34 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1781.4 | 1800.8 | 1776.8 | 1772.6 | 1793.3 | 20.70 | 1.17 | 1628329 | 292.01 | 1823.9 | 395.1 | 2026-05-21 15:59:39 |
| Adani Power Ltd. | ADANIPOWER | 222.3 | 226.4 | 218.5 | 220.24 | 219.33 | -0.91 | -0.41 | 34984894 | 767.32 | 895.85 | 128.1 | 2026-05-21 16:00:34 |
| Adani Total Gas Ltd. | ATGL | 616 | 654.7 | 614.3 | 610.6 | 638.1 | 27.50 | 4.50 | 11446003 | 730.37 | 4000 | 462.8 | 2026-05-21 16:00:34 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 358.85 | 363 | 348.1 | 353.1 | 349.4 | -3.70 | -1.05 | 4428896 | 154.75 | 375.95 | 105.3 | 2026-05-21 15:57:30 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 62.87 | 67.21 | 62.8 | 62.53 | 66.76 | 4.23 | 6.76 | 8099577 | 54.07 | 364.4 | 53.51 | 2026-05-21 15:55:37 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.25 | 104.37 | 101.92 | 101.46 | 103.4 | 1.94 | 1.91 | 473945 | 4.90 | 2026-05-21 15:59:04 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1285.7 | 1295.9 | 1251.5 | 1279 | 1254.7 | -24.30 | -1.90 | 138054 | 17.32 | 3140 | 588 | 2026-05-21 15:57:29 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1030 | 1037.2 | 1010.2 | 1021.1 | 1021.5 | 0.40 | 0.04 | 113012 | 11.54 | 1123.5 | 307 | 2026-05-21 15:57:57 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 393.7 | 393.7 | 380.15 | 388.9 | 386.2 | -2.70 | -0.69 | 175854 | 6.79 | 571 | 225 | 2026-05-21 15:59:20 |
| Aegis Logistics Ltd. | AEGISLOG | 709 | 731.6 | 709 | 709.95 | 727.85 | 17.90 | 2.52 | 477961 | 34.79 | 1015.55 | 246.6 | 2026-05-21 15:53:26 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 202.7 | 208.01 | 201.12 | 199.65 | 205.05 | 5.40 | 2.70 | 402568 | 8.25 | 2026-05-21 15:57:54 | ||
| Aether Industries Ltd. | AETHER | 1103.1 | 1103.1 | 1076 | 1085.5 | 1082.8 | -2.70 | -0.25 | 390439 | 42.28 | 1275.1 | 725 | 2026-05-21 15:44:09 |
| Afcons Infrastructure Ltd. | AFCONS | 305.45 | 308.4 | 299.15 | 305.4 | 301.15 | -4.25 | -1.39 | 684275 | 20.61 | 2026-05-21 15:59:40 | ||
| Affle 3i Ltd. | AFFLE | 1445 | 1457.2 | 1415.5 | 1443.9 | 1442.2 | -1.70 | -0.12 | 223840 | 32.28 | 2185.9 | 866.5 | 2026-05-21 15:50:38 |
| AGI Greenpac Ltd. | AGI | 582.95 | 587.25 | 578.1 | 574.4 | 584.35 | 9.95 | 1.73 | 90136 | 5.27 | 1307.9 | 260.6 | 2026-05-21 15:57:30 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 789.4 | 800.85 | 776.9 | 789.95 | 782.25 | -7.70 | -0.97 | 16068 | 1.26 | 1542.45 | 393.6 | 2026-05-21 15:47:04 |
| AIA Engineering Ltd. | AIAENG | 3962.2 | 4042.1 | 3962.2 | 3962.2 | 3995.4 | 33.20 | 0.84 | 31651 | 12.65 | 4949.95 | 2383.5 | 2026-05-21 16:00:34 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3213.5 | 3220 | 3140.1 | 3188.8 | 3149.2 | -39.60 | -1.24 | 54083 | 17.03 | 3485 | 1111.6 | 2026-05-21 15:53:13 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 516 | 527.4 | 509.15 | 514.95 | 521.35 | 6.40 | 1.24 | 221302 | 11.54 | 2026-05-21 15:59:15 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 755.85 | 756.1 | 745 | 752.35 | 748.9 | -3.45 | -0.46 | 98559 | 7.38 | 1303.9 | 462.3 | 2026-05-21 15:53:12 |
| Alivus Life Sciences Ltd. | ALIVUS | 1069.1 | 1074.3 | 1048.3 | 1060.8 | 1056.5 | -4.30 | -0.41 | 38056 | 4.02 | 1335.1 | 370 | 2026-05-21 15:58:23 |
| Alkem Laboratories Ltd. | ALKEM | 5465 | 5604 | 5416 | 5436.5 | 5501.5 | 65.00 | 1.20 | 100493 | 55.29 | 6439.9 | 2855 | 2026-05-21 15:40:52 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1782 | 1807.9 | 1727 | 1776.6 | 1742.4 | -34.20 | -1.93 | 91765 | 15.99 | 3199 | 1212 | 2026-05-21 15:59:16 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.75 | 8.82 | 8.6 | 8.63 | 8.66 | 0.03 | 0.35 | 3244164 | 2.81 | 495 | 7.11 | 2026-05-21 15:44:09 |
| Alok Industries Ltd. | ALOKINDS | 12.58 | 12.67 | 12.34 | 12.49 | 12.38 | -0.11 | -0.88 | 7623649 | 9.44 | 39.05 | 10.1 | 2026-05-21 16:00:34 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 820.65 | 831.4 | 818 | 814.65 | 821.45 | 6.80 | 0.83 | 276850 | 22.74 | 1775.95 | 479.15 | 2026-05-21 15:55:59 |
| Amber Enterprises India Ltd. | AMBER | 7150 | 7634.5 | 7120 | 7049.5 | 7537 | 487.50 | 6.92 | 1293057 | 974.58 | 8974 | 1762.5 | 2026-05-21 15:59:44 |
| Ambuja Cements Ltd. | AMBUJACEM | 435 | 438 | 430.95 | 430.25 | 436.45 | 6.20 | 1.44 | 2915980 | 127.27 | 706.95 | 315.3 | 2026-05-21 16:00:34 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3520 | 3644.1 | 3511.6 | 3533.7 | 3595.6 | 61.90 | 1.75 | 265622 | 95.51 | 4646 | 639.5 | 2026-05-21 15:52:04 |
| Anant Raj Ltd. | ANANTRAJ | 496 | 513 | 490 | 488.7 | 510.25 | 21.55 | 4.41 | 2044302 | 104.31 | 936 | 64 | 2026-05-21 16:00:34 |
| Angel One Ltd. | ANGELONE | 327.8 | 343.3 | 327 | 325 | 339.65 | 14.65 | 4.51 | 25211127 | 856.30 | 3896 | 208.63 | 2026-05-21 15:59:35 |
| Anupam Rasayan India Ltd. | ANURAS | 1372 | 1387.8 | 1360.3 | 1371.5 | 1374.2 | 2.70 | 0.20 | 198362 | 27.26 | 1415 | 570 | 2026-05-21 16:00:35 |
| Apar Industries Ltd. | APARINDS | 12726 | 12888 | 12591 | 12676 | 12855 | 179.00 | 1.41 | 67277 | 86.48 | 13024 | 1153 | 2026-05-21 15:56:35 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 117.8 | 119.89 | 117.15 | 117.8 | 118.08 | 0.28 | 0.24 | 68886 | 0.81 | 2026-05-21 15:58:31 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1879.2 | 1882.9 | 1842.3 | 1857.1 | 1860.6 | 3.50 | 0.19 | 458591 | 85.33 | 2301.4 | 941 | 2026-05-21 15:56:44 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8198.5 | 8388 | 8051.5 | 8078.5 | 8308.5 | 230.00 | 2.85 | 1425124 | 1184.06 | 8388 | 3987.85 | 2026-05-21 15:58:40 |
| Apollo Tyres Ltd. | APOLLOTYRE | 379.5 | 379.55 | 370.4 | 375.9 | 371.9 | -4.00 | -1.06 | 1347201 | 50.10 | 584.9 | 225.45 | 2026-05-21 15:58:54 |
| Aptus Value Housing Finance India Ltd. | APTUS | 269.5 | 271 | 262 | 269.1 | 265.1 | -4.00 | -1.49 | 687721 | 18.23 | 401.65 | 193.03 | 2026-05-21 15:58:11 |
| Archean Chemical Industries Ltd. | ACI | 526 | 529 | 517.3 | 521.5 | 521.85 | 0.35 | 0.07 | 88282 | 4.61 | 837.7 | 408.35 | 2026-05-21 16:00:34 |
| Arvind Fashions Ltd. | ARVINDFASN | 429.05 | 445.35 | 429.05 | 429.05 | 443.15 | 14.10 | 3.29 | 149896 | 6.64 | 639.7 | 261.1 | 2026-05-21 15:57:27 |
| Arvind Ltd. | ARVIND | 490.95 | 498.35 | 483 | 487.45 | 490.15 | 2.70 | 0.55 | 958244 | 46.97 | 498.75 | 77.7 | 2026-05-21 15:57:54 |
| Asahi India Glass Ltd. | ASAHIINDIA | 834.5 | 860.95 | 832.15 | 828.95 | 852.7 | 23.75 | 2.87 | 105953 | 9.03 | 1074 | 419.65 | 2026-05-21 15:55:18 |
| Ashok Leyland Ltd. | ASHOKLEY | 156 | 158.48 | 153.75 | 153.61 | 154.48 | 0.87 | 0.57 | 23665678 | 365.59 | 264.65 | 114.96 | 2026-05-21 16:00:34 |
| Ashoka Buildcon Ltd. | ASHOKA | 127.6 | 130.95 | 127.12 | 126.48 | 128.44 | 1.96 | 1.55 | 826256 | 10.61 | 319 | 70.15 | 2026-05-21 15:55:19 |
| Asian Paints Ltd. | ASIANPAINT | 2625 | 2648.3 | 2590.8 | 2598.6 | 2598.8 | 0.20 | 0.01 | 1031843 | 268.16 | 3582.9 | 2115 | 2026-05-21 15:52:11 |
| ASK Automotive Ltd. | ASKAUTOLTD | 452.2 | 452.2 | 443 | 444.5 | 446.1 | 1.60 | 0.36 | 92902 | 4.14 | 2026-05-21 15:59:39 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 774.85 | 776.55 | 752.35 | 764.85 | 759.25 | -5.60 | -0.73 | 625618 | 47.50 | 776.55 | 200.6 | 2026-05-21 16:00:34 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1160 | 1189 | 1150 | 1154.1 | 1184.5 | 30.40 | 2.63 | 604898 | 71.65 | 1195.9 | 213.3 | 2026-05-21 15:59:35 |
| Astral Ltd. | ASTRAL | 1468 | 1488.9 | 1459 | 1443.7 | 1480 | 36.30 | 2.51 | 862861 | 127.70 | 2454 | 1232.3 | 2026-05-21 15:59:56 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8708 | 8708 | 8574.5 | 8609.5 | 8589.5 | -20.00 | -0.23 | 4397 | 3.78 | 10691 | 2911 | 2026-05-21 15:40:59 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1645.2 | 1680 | 1631.1 | 1645.2 | 1640.9 | -4.30 | -0.26 | 74990 | 12.31 | 2026-05-21 15:54:15 | ||
| Atul Ltd. | ATUL | 7028.5 | 7170 | 6980.5 | 6992 | 7057 | 65.00 | 0.93 | 27345 | 19.30 | 9812.9 | 4752 | 2026-05-21 15:47:45 |
| AU Small Finance Bank Ltd. | AUBANK | 982 | 984.8 | 953.4 | 974 | 958.7 | -15.30 | -1.57 | 1349805 | 129.41 | 1079.55 | 478.35 | 2026-05-21 15:58:47 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1523 | 1550 | 1515.5 | 1517.5 | 1546.7 | 29.20 | 1.92 | 1013775 | 156.80 | 1592 | 397.2 | 2026-05-21 15:56:14 |
| Authum Investment & Infrastructure Ltd. | AIIL | 511.7 | 534.2 | 509.4 | 507.85 | 527.2 | 19.35 | 3.81 | 721963 | 38.06 | 2026-05-21 15:57:48 | ||
| Avalon Technologies Ltd. | AVALON | 1468.1 | 1512.3 | 1451.8 | 1464.4 | 1461.8 | -2.60 | -0.18 | 695194 | 101.62 | 1512.3 | 348 | 2026-05-21 15:59:52 |
| Avanti Feeds Ltd. | AVANTIFEED | 1280.2 | 1319.2 | 1271.1 | 1267.5 | 1297.5 | 30.00 | 2.37 | 371369 | 48.19 | 1593.8 | 321.1 | 2026-05-21 15:59:35 |
| Avenue Supermarts Ltd. | DMART | 4167.4 | 4253 | 4122.3 | 4144.2 | 4137.2 | -7.00 | -0.17 | 498131 | 206.09 | 5484.85 | 3292 | 2026-05-21 15:59:38 |
| AvenuesAI Ltd. | CCAVENUE | 13.95 | 13.99 | 13.77 | 13.84 | 13.92 | 0.08 | 0.58 | 5460873 | 7.60 | 41.45 | 12.85 | 2026-05-21 15:54:22 |
| AWL Agri Business Ltd. | AWL | 199.01 | 200 | 196.09 | 196.73 | 198.24 | 1.51 | 0.77 | 1566676 | 31.06 | 841.7 | 171.19 | 2026-05-21 15:57:14 |
| Axis Bank Ltd. | AXISBANK | 1256.9 | 1262.7 | 1244.8 | 1249.8 | 1253.3 | 3.50 | 0.28 | 5171528 | 648.15 | 1418.3 | 707.7 | 2026-05-21 15:56:15 |
| Azad Engineering Ltd. | AZAD | 2020.4 | 2090 | 1992.8 | 2007.6 | 2024 | 16.40 | 0.82 | 408028 | 82.58 | 2026-05-21 15:59:20 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10544.5 | 10735 | 10493.5 | 10462.5 | 10667 | 204.50 | 1.95 | 522986 | 557.87 | 12774 | 3461.25 | 2026-05-21 15:59:22 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 549 | 567.95 | 542.55 | 549.85 | 546.65 | -3.20 | -0.58 | 1010991 | 55.27 | 567.95 | 145.55 | 2026-05-21 16:00:35 |
| Bajaj Finance Ltd. | BAJFINANCE | 933 | 934.9 | 903.25 | 923.1 | 907.65 | -15.45 | -1.67 | 9713326 | 881.63 | 9788 | 787.9 | 2026-05-21 15:59:49 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1781 | 1784.4 | 1746 | 1772 | 1752.2 | -19.80 | -1.12 | 479195 | 83.96 | 2195 | 1215 | 2026-05-21 15:55:36 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.22 | 18.95 | 18.15 | 18.08 | 18.52 | 0.44 | 2.43 | 9226516 | 17.09 | 46.1 | 8.35 | 2026-05-21 15:56:28 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10540 | 10685 | 10200 | 10468 | 10402 | -66.00 | -0.63 | 78531 | 81.69 | 14763 | 5276.95 | 2026-05-21 15:59:42 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.14 | 83.53 | 82.6 | 82.65 | 82.72 | 0.07 | 0.08 | 2674101 | 22.12 | 2026-05-21 16:00:34 | ||
| Balaji Amines Ltd. | BALAMINES | 1845.1 | 1896.6 | 1811 | 1833.3 | 1836.9 | 3.60 | 0.20 | 373026 | 68.52 | 3844 | 968.1 | 2026-05-21 16:00:34 |
| Balkrishna Industries Ltd. | BALKRISIND | 2177 | 2220 | 2170 | 2155 | 2205.4 | 50.40 | 2.34 | 79073 | 17.44 | 3375 | 1796.3 | 2026-05-21 15:59:16 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 183.8 | 184.33 | 182.21 | 182.12 | 183.24 | 1.12 | 0.61 | 107467 | 1.97 | 320.45 | 107.7 | 2026-05-21 15:49:01 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 535.5 | 541.7 | 532.5 | 530.75 | 537.45 | 6.70 | 1.26 | 257585 | 13.84 | 691.8 | 307.3 | 2026-05-21 15:53:51 |
| Balu Forge Industries Ltd. | BALUFORGE | 480.5 | 498.9 | 480.1 | 472.8 | 482.5 | 9.70 | 2.05 | 407884 | 19.68 | 2026-05-21 15:58:37 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 595.5 | 602.95 | 592.25 | 590.65 | 600.65 | 10.00 | 1.69 | 111978 | 6.73 | 1188.85 | 177 | 2026-05-21 15:54:33 |
| Bandhan Bank Ltd. | BANDHANBNK | 193.01 | 194.3 | 190.5 | 192.15 | 191.08 | -1.07 | -0.56 | 7549122 | 144.25 | 314.8 | 128.16 | 2026-05-21 16:00:34 |
| Bank Of Baroda | BANKBARODA | 265.95 | 267.4 | 262.5 | 263.55 | 263.1 | -0.45 | -0.17 | 8207070 | 215.93 | 325.5 | 117 | 2026-05-21 15:59:21 |
| Bank Of India | BANKINDIA | 141.25 | 141.7 | 138.8 | 139.17 | 139.23 | 0.06 | 0.04 | 7439205 | 103.58 | 178.36 | 45.85 | 2026-05-21 16:00:34 |
| Bank Of Maharashtra | MAHABANK | 79.9 | 80.34 | 79.35 | 78.75 | 79.76 | 1.01 | 1.28 | 11883310 | 94.78 | 85.9 | 16.9 | 2026-05-21 15:59:07 |
| BASF India Ltd. | BASF | 3658.5 | 3658.5 | 3560.6 | 3623.5 | 3583.3 | -40.20 | -1.11 | 24787 | 8.88 | 8750 | 2193 | 2026-05-21 15:58:33 |
| Bata India Ltd. | BATAINDIA | 690.05 | 700 | 687 | 686.9 | 688.8 | 1.90 | 0.28 | 152024 | 10.47 | 1989 | 605 | 2026-05-21 15:53:12 |
| Bayer CropScience Ltd. | BAYERCROP | 4341.5 | 4374.9 | 4309 | 4315.5 | 4323.4 | 7.90 | 0.18 | 7387 | 3.19 | 7196.85 | 3920.45 | 2026-05-21 15:59:33 |
| BEML Ltd. | BEML | 1840.5 | 1884 | 1832.1 | 1828.8 | 1841.5 | 12.70 | 0.69 | 196152 | 36.12 | 5488 | 1128 | 2026-05-21 15:58:26 |
| Berger Paints India Ltd. | BERGEPAINT | 513.95 | 529 | 496.25 | 508.45 | 499.35 | -9.10 | -1.79 | 440704 | 22.01 | 759 | 391.1 | 2026-05-21 15:58:58 |
| Bhansali Engineering Polymers Ltd. | BEPL | 95.5 | 96 | 93.67 | 95.25 | 93.91 | -1.34 | -1.41 | 210111 | 1.97 | 177 | 58.0333333333333 | 2026-05-21 15:43:34 |
| Bharat Bijlee Ltd. | BBL | 2750 | 2826.6 | 2672.2 | 2717.1 | 2690 | -27.10 | -1.00 | 90739 | 24.41 | 7000 | 1692.8 | 2026-05-21 15:58:08 |
| Bharat Dynamics Ltd. | BDL | 1311.8 | 1338.9 | 1300 | 1303.8 | 1303.8 | 0.00 | 0.00 | 990418 | 129.13 | 2958 | 785.75 | 2026-05-21 16:00:34 |
| Bharat Electronics Ltd. | BEL | 420 | 426.1 | 418.05 | 413.3 | 420.4 | 7.10 | 1.72 | 19789651 | 831.96 | 473.45 | 87 | 2026-05-21 16:00:34 |
| Bharat Forge Ltd. | BHARATFORG | 1902 | 1931.9 | 1892.2 | 1888.2 | 1898.8 | 10.60 | 0.56 | 589383 | 111.91 | 2044 | 677.35 | 2026-05-21 16:00:34 |
| Bharat Heavy Electricals Ltd. | BHEL | 412 | 414.7 | 406.3 | 408.4 | 408.15 | -0.25 | -0.06 | 8203336 | 334.82 | 417.9 | 51.35 | 2026-05-21 16:00:34 |
| Bharat Petroleum Corporation Ltd. | BPCL | 295 | 298.5 | 294.75 | 293.75 | 296.4 | 2.65 | 0.90 | 10786772 | 319.72 | 687.95 | 234.01 | 2026-05-21 15:59:52 |
| Bharti Airtel Ltd. | BHARTIARTL | 1911 | 1915.3 | 1880.8 | 1904.9 | 1885.3 | -19.60 | -1.03 | 6419014 | 1210.18 | 2174.5 | 686.2 | 2026-05-21 16:00:34 |
| Bikaji Foods International Ltd. | BIKAJI | 686.95 | 689 | 656.05 | 676.8 | 664.45 | -12.35 | -1.82 | 153003 | 10.17 | 1007.95 | 303 | 2026-05-21 15:53:57 |
| Biocon Ltd. | BIOCON | 436 | 436.75 | 429.1 | 432.7 | 430.85 | -1.85 | -0.43 | 2683900 | 115.64 | 436.9 | 191.55 | 2026-05-21 15:58:19 |
| Birla Corporation Ltd. | BIRLACORPN | 993.9 | 1034.85 | 992.6 | 981.3 | 1014.45 | 33.15 | 3.38 | 110512 | 11.21 | 1802 | 769.6 | 2026-05-21 15:52:45 |
| Birlasoft Ltd. | BSOFT | 320.85 | 326.5 | 315.15 | 319.6 | 321.35 | 1.75 | 0.55 | 879912 | 28.28 | 861.85 | 250.25 | 2026-05-21 15:59:41 |
| BlackBuck Ltd. | BLACKBUCK | 531.65 | 532.9 | 504.65 | 531.2 | 517.1 | -14.10 | -2.65 | 1580198 | 81.71 | 2026-05-21 15:59:53 | ||
| BLS International Services Ltd. | BLS | 275 | 275.45 | 266.05 | 268.4 | 268.65 | 0.25 | 0.09 | 2585854 | 69.47 | 521.8 | 110.075 | 2026-05-21 15:59:55 |
| Blue Dart Express Ltd. | BLUEDART | 4841 | 4920 | 4841 | 4839.5 | 4872.5 | 33.00 | 0.68 | 7241 | 3.53 | 9640 | 4683 | 2026-05-21 15:55:20 |
| Blue Jet Healthcare Ltd. | BLUEJET | 440.15 | 451.1 | 434.15 | 437.55 | 439.95 | 2.40 | 0.55 | 224382 | 9.87 | 2026-05-21 15:58:48 | ||
| Blue Star Ltd. | BLUESTARCO | 1690.1 | 1710.6 | 1652.3 | 1678.1 | 1662.5 | -15.60 | -0.93 | 231969 | 38.56 | 2417 | 493.5 | 2026-05-21 15:56:44 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1528.4 | 1540 | 1518.3 | 1518.2 | 1523.6 | 5.40 | 0.36 | 10606 | 1.62 | 2975 | 781.05 | 2026-05-21 15:55:35 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 122.2 | 123.9 | 120.25 | 120.98 | 120.83 | -0.15 | -0.12 | 640758 | 7.74 | 256.4 | 53.25 | 2026-05-21 15:59:32 |
| Borosil Renewables Ltd. | BORORENEW | 520 | 525 | 508.05 | 515.25 | 511.9 | -3.35 | -0.65 | 553854 | 28.35 | 721 | 374.4 | 2026-05-21 15:58:57 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1355 | 1382.8 | 1351.2 | 1332.4 | 1370.1 | 37.70 | 2.83 | 22253 | 3.05 | 2620.1 | 938 | 2026-05-21 15:58:04 |
| Bosch Ltd. | BOSCHLTD | 37190 | 37600 | 34830 | 36830 | 35210 | -1620.00 | -4.40 | 115544 | 406.83 | 41945 | 15300 | 2026-05-21 15:59:15 |
| Brainbees Solutions Ltd. | FIRSTCRY | 222.93 | 237.7 | 220.55 | 220.89 | 234.09 | 13.20 | 5.98 | 10835468 | 253.65 | 2026-05-21 15:59:17 | ||
| Brigade Enterprises Ltd. | BRIGADE | 683.35 | 686.4 | 665.4 | 679.75 | 668.5 | -11.25 | -1.66 | 189971 | 12.70 | 1453.1 | 430.7 | 2026-05-21 15:59:55 |
| Britannia Industries Ltd. | BRITANNIA | 5361.5 | 5373 | 5292 | 5344.5 | 5333 | -11.50 | -0.22 | 485793 | 259.07 | 6469.9 | 3564.1 | 2026-05-21 15:57:15 |
| BSE Ltd. | BSE | 4270 | 4293.8 | 4153.2 | 4218.6 | 4186.9 | -31.70 | -0.75 | 3507063 | 1468.37 | 7588 | 406.2 | 2026-05-21 15:59:47 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 122.05 | 124.79 | 121.05 | 121.21 | 122.54 | 1.33 | 1.10 | 468495 | 5.74 | 333.3 | 79.95 | 2026-05-21 15:57:34 |
| Campus Activewear Ltd. | CAMPUS | 235 | 240.75 | 233.11 | 231.97 | 236.98 | 5.01 | 2.16 | 184558 | 4.37 | 639.3 | 210 | 2026-05-21 15:42:34 |
| Can Fin Homes Ltd. | CANFINHOME | 846 | 849.4 | 841 | 838.5 | 845.4 | 6.90 | 0.82 | 78658 | 6.65 | 964.9 | 452 | 2026-05-21 15:54:14 |
| Canara Bank | CANBK | 129 | 129.57 | 127.3 | 127.66 | 127.97 | 0.31 | 0.24 | 18615692 | 238.23 | 632.9 | 78.6 | 2026-05-21 16:00:34 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2016.6 | 2050 | 1998 | 2016.6 | 2025.9 | 9.30 | 0.46 | 97506 | 19.75 | 2641 | 575 | 2026-05-21 15:59:18 |
| Capri Global Capital Ltd. | CGCL | 187 | 189.19 | 184.5 | 185.93 | 185.37 | -0.56 | -0.30 | 1630845 | 30.23 | 1049 | 150.51 | 2026-05-21 15:53:16 |
| Carborundum Universal Ltd. | CARBORUNIV | 1058.55 | 1075 | 1048.25 | 1059.15 | 1062.4 | 3.25 | 0.31 | 128566 | 13.66 | 1841.15 | 735.2 | 2026-05-21 15:59:10 |
| Care Ratings Ltd. | CARERATING | 1749 | 1749 | 1710 | 1720.2 | 1717 | -3.20 | -0.19 | 27260 | 4.68 | 1964 | 465 | 2026-05-21 15:59:31 |
| CarTrade Tech Ltd. | CARTRADE | 1825.6 | 1855.6 | 1750 | 1824.2 | 1767 | -57.20 | -3.14 | 285100 | 50.38 | 3290.5 | 340.15 | 2026-05-21 15:58:06 |
| Castrol India Ltd. | CASTROLIND | 182.34 | 183.49 | 182.16 | 182.32 | 182.24 | -0.08 | -0.04 | 524532 | 9.56 | 284.4 | 107.4 | 2026-05-21 15:59:44 |
| CCL Products (India) Ltd. | CCL | 1098 | 1112 | 1094 | 1096 | 1107.6 | 11.60 | 1.06 | 115635 | 12.81 | 1217.5 | 412.1 | 2026-05-21 15:57:55 |
| CE Info Systems Ltd. | MAPMYINDIA | 913 | 929.4 | 886.35 | 911.95 | 895.95 | -16.00 | -1.75 | 408766 | 36.62 | 2747.85 | 795 | 2026-05-21 16:00:34 |
| Ceat Ltd. | CEATLTD | 3200 | 3228.1 | 3160 | 3167.4 | 3180.4 | 13.00 | 0.41 | 87513 | 27.83 | 4438 | 1324.2 | 2026-05-21 15:55:35 |
| Cello World Ltd. | CELLO | 389.9 | 389.9 | 385.05 | 385.35 | 387.8 | 2.45 | 0.64 | 98503 | 3.82 | 2026-05-21 15:59:42 | ||
| Central Bank Of India | CENTRALBK | 34.19 | 34.44 | 33.82 | 33.85 | 33.92 | 0.07 | 0.21 | 2536077 | 8.60 | 76.9 | 17.65 | 2026-05-21 15:57:53 |
| Central Depository Services (India) Ltd. | CDSL | 1228 | 1234.3 | 1196 | 1224.6 | 1199.8 | -24.80 | -2.03 | 2489809 | 298.73 | 2989 | 880.9 | 2026-05-21 16:00:34 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 774.8 | 774.8 | 752 | 763.25 | 766.5 | 3.25 | 0.43 | 29601 | 2.27 | 935 | 436 | 2026-05-21 15:47:35 |
| Cera Sanitaryware Ltd. | CERA | 5789.5 | 5938 | 5770.5 | 5748.5 | 5788 | 39.50 | 0.69 | 9521 | 5.51 | 10789.95 | 4461.1 | 2026-05-21 15:59:41 |
| CESC Ltd. | CESC | 181.2 | 182.48 | 179.16 | 180.65 | 179.84 | -0.81 | -0.45 | 1821751 | 32.76 | 212.49 | 62.1 | 2026-05-21 15:59:41 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 865 | 870.3 | 857.05 | 853.25 | 864.9 | 11.65 | 1.37 | 2811644 | 243.18 | 886.8 | 212.1 | 2026-05-21 16:00:34 |
| Chalet Hotels Ltd. | CHALET | 809.5 | 809.5 | 795.3 | 800.1 | 801.4 | 1.30 | 0.16 | 97510 | 7.81 | 1082 | 303.95 | 2026-05-21 15:49:27 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 451 | 454.8 | 445 | 444.2 | 446.45 | 2.25 | 0.51 | 451956 | 20.18 | 742.2 | 248.4 | 2026-05-21 15:58:59 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 228.5 | 231.53 | 224.25 | 225.54 | 226.98 | 1.44 | 0.64 | 148046 | 3.36 | 633.9 | 211.03 | 2026-05-21 15:58:13 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1012.3 | 1032.5 | 1008.1 | 1012.2 | 1011.5 | -0.70 | -0.07 | 619098 | 62.62 | 1275 | 186.6 | 2026-05-21 16:00:35 |
| Choice International Ltd. | CHOICEIN | 665.25 | 679 | 665.25 | 664.85 | 674.55 | 9.70 | 1.46 | 617869 | 41.68 | 860.5 | 211.5 | 2026-05-21 16:00:35 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1657.8 | 1657.8 | 1600 | 1631.3 | 1606.1 | -25.20 | -1.54 | 70341 | 11.30 | 2231.6 | 511.3 | 2026-05-21 15:51:29 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1532 | 1540.5 | 1498.9 | 1518.9 | 1504 | -14.90 | -0.98 | 1311311 | 197.22 | 1831.5 | 658 | 2026-05-21 15:58:37 |
| CIE Automotive India Ltd. | CIEINDIA | 464.95 | 471.65 | 460.15 | 462.9 | 462.8 | -0.10 | -0.02 | 413299 | 19.13 | 622.4 | 250.45 | 2026-05-21 15:59:31 |
| Cipla Ltd. | CIPLA | 1406.5 | 1415.9 | 1397.7 | 1399.5 | 1401.9 | 2.40 | 0.17 | 1145360 | 160.57 | 1702.05 | 852 | 2026-05-21 16:00:34 |
| City Union Bank Ltd. | CUB | 251.5 | 253.3 | 246.85 | 250.05 | 252.15 | 2.10 | 0.84 | 1386922 | 34.97 | 324.1 | 119.5 | 2026-05-21 15:54:14 |
| Clean Science And Technology Ltd. | CLEAN | 761.3 | 772 | 752.5 | 754.75 | 760.7 | 5.95 | 0.79 | 117432 | 8.93 | 1980 | 652 | 2026-05-21 15:57:56 |
| CMS Info Systems Ltd. | CMSINFO | 306.9 | 309.7 | 300.8 | 305.95 | 303 | -2.95 | -0.96 | 800288 | 24.25 | 616.5 | 253.1 | 2026-05-21 15:58:32 |
| Coal India Ltd. | COALINDIA | 458.7 | 465.25 | 457.25 | 458.7 | 460.2 | 1.50 | 0.33 | 7425043 | 341.70 | 543.55 | 207.6 | 2026-05-21 15:58:20 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1526.2 | 1552.9 | 1523 | 1507.8 | 1531 | 23.20 | 1.54 | 1576652 | 241.39 | 2979.45 | 329.1 | 2026-05-21 15:59:55 |
| Coforge Ltd. | COFORGE | 1404.9 | 1423.5 | 1366.1 | 1402.3 | 1377 | -25.30 | -1.80 | 2273142 | 313.01 | 10026.8 | 1008.1 | 2026-05-21 16:00:34 |
| Cohance Lifesciences Ltd. | COHANCE | 424.2 | 429.2 | 417.35 | 420.15 | 419.9 | -0.25 | -0.06 | 702715 | 29.51 | 1360 | 266.7 | 2026-05-21 15:59:49 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2195 | 2210 | 2153.5 | 2185.4 | 2164.9 | -20.50 | -0.94 | 329867 | 71.41 | 3890 | 1434.6 | 2026-05-21 15:55:29 |
| Computer Age Management Services Ltd. | CAMS | 785 | 792.5 | 765.35 | 780.4 | 769.1 | -11.30 | -1.45 | 1090490 | 83.87 | 5367.5 | 611.4 | 2026-05-21 16:00:34 |
| Concord Biotech Ltd. | CONCORDBIO | 1116.5 | 1137.9 | 1110.1 | 1116 | 1123.3 | 7.30 | 0.65 | 43441 | 4.88 | 2026-05-21 15:53:20 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 63.6 | 64.2 | 57.22 | 63.57 | 58.6 | -4.97 | -7.82 | 5195387 | 30.44 | 120 | 28.06 | 2026-05-21 16:00:34 |
| Container Corporation Of India Ltd. | CONCOR | 506.65 | 510.5 | 497.5 | 504.15 | 505.9 | 1.75 | 0.35 | 2978741 | 150.69 | 1180 | 421.45 | 2026-05-21 15:58:16 |
| Coromandel International Ltd. | COROMANDEL | 1880.4 | 1896.4 | 1854.1 | 1871.6 | 1882.7 | 11.10 | 0.59 | 515835 | 97.12 | 2718.9 | 838 | 2026-05-21 15:53:34 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8620 | 8650 | 8520 | 8575 | 8543 | -32.00 | -0.37 | 35973 | 30.73 | 9738 | 2502.3 | 2026-05-21 15:52:52 |
| CreditAccess Grameen Ltd. | CREDITACC | 1301.5 | 1326.6 | 1284.1 | 1293.9 | 1289.1 | -4.80 | -0.37 | 253261 | 32.65 | 1790.75 | 750.2 | 2026-05-21 15:59:48 |
| CRISIL Ltd. | CRISIL | 4225 | 4250 | 4155.4 | 4213.7 | 4173.4 | -40.30 | -0.96 | 39540 | 16.50 | 6950 | 2725 | 2026-05-21 15:55:33 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 291.9 | 293.95 | 289.6 | 290.6 | 291.85 | 1.25 | 0.43 | 1355199 | 39.55 | 484 | 217.4 | 2026-05-21 15:56:52 |
| CSB Bank Ltd. | CSBBANK | 366.35 | 366.55 | 359.1 | 363.85 | 364.05 | 0.20 | 0.05 | 565452 | 20.59 | 574.4 | 198 | 2026-05-21 15:58:43 |
| Cummins India Ltd. | CUMMINSIND | 5427 | 5454 | 5361 | 5399.5 | 5390 | -9.50 | -0.18 | 338858 | 182.64 | 5470.5 | 1103.8 | 2026-05-21 15:58:35 |
| Cyient DLM Ltd. | CYIENTDLM | 417 | 421.5 | 412 | 412.85 | 413.6 | 0.75 | 0.18 | 71438 | 2.95 | 883.8 | 265.2 | 2026-05-21 15:50:07 |
| Cyient Ltd. | CYIENT | 909 | 912.5 | 897.5 | 905.05 | 902.25 | -2.80 | -0.31 | 108610 | 9.80 | 2381 | 723.8 | 2026-05-21 16:00:34 |
| D.B. Corp Ltd. | DBCORP | 209.44 | 209.89 | 206.21 | 206.7 | 208.76 | 2.06 | 1.00 | 49486 | 1.03 | 403.9 | 89.75 | 2026-05-21 15:49:55 |
| Dabur India Ltd. | DABUR | 453 | 454.1 | 443.6 | 450.9 | 446.85 | -4.05 | -0.90 | 2589322 | 115.70 | 672 | 403.35 | 2026-05-21 16:00:34 |
| Dalmia Bharat Ltd. | DALBHARAT | 1725 | 1754.1 | 1708.6 | 1706.8 | 1747.8 | 41.00 | 2.40 | 293692 | 51.33 | 2488.9 | 1476.05 | 2026-05-21 15:51:02 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 353.4 | 353.95 | 344.1 | 350.95 | 345.95 | -5.00 | -1.42 | 89508 | 3.10 | 585 | 261.4 | 2026-05-21 15:59:43 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3910 | 4007.9 | 3872.1 | 3834.1 | 3934.5 | 100.40 | 2.62 | 983950 | 387.14 | 4303 | 816.1 | 2026-05-21 15:55:53 |
| Datamatics Global Services Ltd. | DATAMATICS | 777.8 | 814.65 | 777.8 | 766.2 | 809.45 | 43.25 | 5.64 | 405598 | 32.83 | 1120 | 256 | 2026-05-21 15:55:27 |
| DCB Bank Ltd. | DCBBANK | 181.27 | 183.96 | 179.05 | 181.26 | 182.05 | 0.79 | 0.44 | 710998 | 12.94 | 205.9 | 81.15 | 2026-05-21 15:53:13 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1115.5 | 1124 | 1101 | 1098.1 | 1108.8 | 10.70 | 0.97 | 21535 | 2.39 | 1502.3 | 730.2 | 2026-05-21 15:50:25 |
| DCX Systems Ltd. | DCXINDIA | 197.14 | 206.88 | 196.1 | 193.98 | 200.67 | 6.69 | 3.45 | 1537177 | 30.85 | 451.9 | 138 | 2026-05-21 15:58:20 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1323.1 | 1395 | 1322.5 | 1317.8 | 1383.7 | 65.90 | 5.00 | 736148 | 101.86 | 1778.6 | 461 | 2026-05-21 15:59:19 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1826 | 1854.8 | 1758.4 | 1824 | 1785.3 | -38.70 | -2.12 | 229989 | 41.06 | 3169 | 1280 | 2026-05-21 15:52:27 |
| Delhivery Ltd. | DELHIVERY | 459.65 | 464.3 | 451.45 | 456.8 | 452.75 | -4.05 | -0.89 | 2471320 | 111.89 | 621.95 | 236.53 | 2026-05-21 16:00:34 |
| Delta Corp Ltd. | DELTACORP | 71.95 | 73.99 | 70.92 | 71.13 | 73.16 | 2.03 | 2.85 | 2509214 | 18.36 | 259.95 | 48.3 | 2026-05-21 15:56:49 |
| Den Networks Ltd. | DEN | 26.69 | 28.39 | 26.01 | 26.7 | 27.14 | 0.44 | 1.65 | 958347 | 2.60 | 69.4 | 22.52 | 2026-05-21 15:56:30 |
| Devyani International Ltd. | DEVYANI | 117 | 117.49 | 114.02 | 116.22 | 114.64 | -1.58 | -1.36 | 1261959 | 14.47 | 227.5 | 91.55 | 2026-05-21 15:58:51 |
| Dhanuka Agritech Ltd. | DHANUKA | 1173.7 | 1173.7 | 1148 | 1150.8 | 1161.7 | 10.90 | 0.95 | 113454 | 13.18 | 1975 | 605.1 | 2026-05-21 15:59:55 |
| Dilip Buildcon Ltd. | DBL | 440.7 | 441.45 | 430 | 436.85 | 432.85 | -4.00 | -0.92 | 113427 | 4.91 | 588 | 159.55 | 2026-05-21 15:49:27 |
| Dish TV India Ltd. | DISHTV | 3.37 | 3.52 | 3.36 | 3.36 | 3.52 | 0.16 | 4.76 | 1238630 | 0.44 | 26.05 | 1.82 | 2026-05-21 15:58:46 |
| Dishman Carbogen Amcis Ltd. | DCAL | 214.6 | 224.4 | 210.01 | 211.2 | 211.88 | 0.68 | 0.32 | 2226966 | 47.18 | 321.95 | 80 | 2026-05-21 15:53:58 |
| Divi's Laboratories Ltd. | DIVISLAB | 6905 | 6925 | 6829 | 6893 | 6858 | -35.00 | -0.51 | 151586 | 103.96 | 7071.5 | 2730 | 2026-05-21 15:58:14 |
| Dixon Technologies (India) Ltd. | DIXON | 11010 | 11325 | 10911 | 10997 | 11258 | 261.00 | 2.37 | 705488 | 794.24 | 19148.9 | 2553 | 2026-05-21 16:00:34 |
| DLF Ltd. | DLF | 589.8 | 591.9 | 582.85 | 583.3 | 587.95 | 4.65 | 0.80 | 2819385 | 165.77 | 967.6 | 336.5 | 2026-05-21 15:58:46 |
| Dodla Dairy Ltd | DODLA | 1040.4 | 1041 | 1023.4 | 1024.8 | 1038.8 | 14.00 | 1.37 | 14934 | 1.55 | 1525 | 431.2 | 2026-05-21 15:50:34 |
| DOMS Industries Ltd. | DOMS | 2295 | 2295 | 2225 | 2263 | 2239.4 | -23.60 | -1.04 | 53816 | 12.05 | 2026-05-21 15:50:53 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1668.8 | 1717.1 | 1668.8 | 1668.6 | 1680.8 | 12.20 | 0.73 | 177452 | 29.83 | 3653.95 | 1272.6 | 2026-05-21 15:55:33 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1325 | 1331.6 | 1314.2 | 1321.9 | 1318.5 | -3.40 | -0.26 | 2183121 | 287.84 | 7107.45 | 1020 | 2026-05-21 15:55:35 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 75.25 | 78.5 | 75.25 | 75.28 | 77.22 | 1.94 | 2.58 | 86159 | 0.67 | 847 | 56 | 2026-05-21 15:52:54 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 801.95 | 801.95 | 787 | 798.05 | 789.5 | -8.55 | -1.07 | 94087 | 7.43 | 1246.8 | 433.2 | 2026-05-21 15:58:26 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.18 | 7.95 | 8.02 | 7.98 | -0.04 | -0.50 | 8003195 | 6.39 | 73.5 | 5.77 | 2026-05-21 15:57:34 |
| eClerx Services Ltd. | ECLERX | 1531 | 1562.6 | 1519.1 | 1518.1 | 1537 | 18.90 | 1.24 | 187361 | 28.80 | 4995 | 1221 | 2026-05-21 15:54:40 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 112 | 112.75 | 109 | 111 | 109.43 | -1.57 | -1.41 | 3091180 | 33.83 | 145.53 | 35 | 2026-05-21 15:59:13 |
| Eicher Motors Ltd. | EICHERMOT | 6902 | 6945.5 | 6863 | 6849.5 | 6892 | 42.50 | 0.62 | 491206 | 338.54 | 8230 | 2836 | 2026-05-21 15:59:21 |
| EIH Ltd. | EIHOTEL | 322 | 325.8 | 317.55 | 322.5 | 319.5 | -3.00 | -0.93 | 101773 | 3.25 | 502.2 | 150.35 | 2026-05-21 15:54:55 |
| Elecon Engineering Company Ltd. | ELECON | 490 | 520.35 | 488.05 | 486.25 | 504.15 | 17.90 | 3.68 | 1484242 | 74.83 | 1409 | 317.4 | 2026-05-21 16:00:34 |
| Electronics Mart India Ltd. | EMIL | 117 | 117.51 | 113.2 | 115.68 | 115.95 | 0.27 | 0.23 | 1387655 | 16.09 | 262 | 61.6 | 2026-05-21 15:58:55 |
| Electrosteel Castings Ltd. | ELECTCAST | 79 | 79.4 | 76.85 | 78.01 | 78.16 | 0.15 | 0.19 | 2159418 | 16.88 | 236.6 | 31.5 | 2026-05-21 15:57:11 |
| Elgi Equipments Ltd. | ELGIEQUIP | 569.95 | 574.95 | 559 | 565.25 | 567.4 | 2.15 | 0.38 | 453648 | 25.74 | 798.95 | 357.95 | 2026-05-21 15:53:59 |
| Emami Ltd. | EMAMILTD | 431.95 | 438 | 410.1 | 428.8 | 415.65 | -13.15 | -3.07 | 2130268 | 88.54 | 860 | 340.55 | 2026-05-21 15:58:25 |
| Embassy Developments Ltd. | EMBDL | 65.81 | 67.42 | 64.36 | 66.35 | 64.6 | -1.75 | -2.64 | 3538556 | 22.86 | 164.36 | 39.46 | 2026-05-21 15:59:52 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1752 | 1757.9 | 1721 | 1734 | 1751.5 | 17.50 | 1.01 | 72517 | 12.70 | 2026-05-21 15:57:23 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 262.6 | 265.5 | 253.05 | 260.55 | 261.25 | 0.70 | 0.27 | 3426212 | 89.51 | 2026-05-21 16:00:34 | ||
| eMudhra Ltd. | EMUDHRA | 469.95 | 476 | 464.3 | 463.3 | 471.2 | 7.90 | 1.71 | 46126 | 2.17 | 1024 | 206.8 | 2026-05-21 15:55:45 |
| Endurance Technologies Ltd. | ENDURANCE | 2552.9 | 2636.4 | 2552.3 | 2552.3 | 2623 | 70.70 | 2.77 | 93093 | 24.42 | 3079.9 | 1179 | 2026-05-21 15:50:53 |
| Engineers India Ltd. | ENGINERSIN | 243.7 | 247.7 | 235.35 | 241.4 | 237.2 | -4.20 | -1.74 | 3083203 | 73.13 | 303.9 | 62.4 | 2026-05-21 15:59:05 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1262 | 1318.6 | 1255.8 | 1254.7 | 1299.9 | 45.20 | 3.60 | 391526 | 50.89 | 2026-05-21 15:57:55 | ||
| Enviro Infra Engineers Ltd. | EIEL | 189.45 | 194.54 | 186.1 | 188.26 | 187.17 | -1.09 | -0.58 | 1111115 | 20.80 | 2026-05-21 16:00:34 | ||
| Epigral Ltd. | EPIGRAL | 1252 | 1283 | 1237.8 | 1240.4 | 1270.1 | 29.70 | 2.39 | 35798 | 4.55 | 2406.75 | 807 | 2026-05-21 15:55:51 |
| EPL Ltd. | EPL | 216.5 | 218.28 | 213.5 | 215.66 | 214.65 | -1.01 | -0.47 | 336564 | 7.22 | 289.9 | 147 | 2026-05-21 15:56:50 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.39 | 69.39 | 67.6 | 68.04 | 68.96 | 0.92 | 1.35 | 2220212 | 15.31 | 116.5 | 42.85 | 2026-05-21 15:56:32 |
| Eris Lifesciences Ltd. | ERIS | 1489.1 | 1530 | 1372.3 | 1458.2 | 1385.9 | -72.30 | -4.96 | 665511 | 92.23 | 1910 | 551.3 | 2026-05-21 15:56:59 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 27.8 | 28.17 | 27.58 | 27.6 | 27.67 | 0.07 | 0.25 | 574661 | 1.59 | 2026-05-21 15:57:01 | ||
| Escorts Kubota Ltd. | ESCORTS | 2930 | 2938.6 | 2879.8 | 2895.6 | 2904.1 | 8.50 | 0.29 | 194552 | 56.50 | 4420 | 1645 | 2026-05-21 15:59:16 |
| Eternal Ltd. | ETERNAL | 245.7 | 247.91 | 241.56 | 243.34 | 242.05 | -1.29 | -0.53 | 21676835 | 524.69 | 368.45 | 44.35 | 2026-05-21 16:00:34 |
| Ethos Ltd. | ETHOSLTD | 2380.6 | 2397.9 | 2327.1 | 2356.3 | 2355.2 | -1.10 | -0.05 | 8231 | 1.94 | 3524.95 | 844.55 | 2026-05-21 15:55:19 |
| Eveready Industries India Ltd. | EVEREADY | 324 | 324.7 | 318.25 | 318.55 | 320.65 | 2.10 | 0.66 | 42836 | 1.37 | 505 | 259.65 | 2026-05-21 15:52:21 |
| Exide Industries Ltd. | EXIDEIND | 343.85 | 346.3 | 340 | 339.55 | 340.8 | 1.25 | 0.37 | 1078372 | 36.75 | 620.35 | 152.7 | 2026-05-21 15:58:01 |
| FDC Ltd. | FDC | 363.1 | 375 | 353.8 | 363.6 | 362.4 | -1.20 | -0.33 | 169075 | 6.13 | 658.85 | 245.25 | 2026-05-21 15:45:19 |
| Fiem Industries Ltd. | FIEMIND | 2174.7 | 2232 | 2154 | 2151.2 | 2219.3 | 68.10 | 3.17 | 49084 | 10.89 | 2590 | 1075.3 | 2026-05-21 15:57:21 |
| Fine Organic Industries Ltd. | FINEORG | 4594.1 | 4648.3 | 4551 | 4594.1 | 4607.3 | 13.20 | 0.29 | 5868 | 2.70 | 7328.75 | 3407 | 2026-05-21 15:59:47 |
| Fineotex Chemical Ltd. | FCL | 34 | 34.12 | 30.64 | 34.12 | 31.59 | -2.53 | -7.42 | 31253961 | 98.73 | 458.85 | 19.1 | 2026-05-21 15:59:53 |
| Finolex Cables Ltd. | FINCABLES | 1050 | 1074.1 | 1037.05 | 1039.7 | 1043.1 | 3.40 | 0.33 | 298344 | 31.12 | 1700 | 424.8 | 2026-05-21 15:50:21 |
| Finolex Industries Ltd. | FINPIPE | 168 | 173.75 | 168 | 167.5 | 169.16 | 1.66 | 0.99 | 377899 | 6.39 | 355.9 | 121.5 | 2026-05-21 15:53:17 |
| Firstsource Solutions Ltd. | FSL | 250 | 257.39 | 248.5 | 247.32 | 253.77 | 6.45 | 2.61 | 2652448 | 67.31 | 422.3 | 96.25 | 2026-05-21 15:58:35 |
| Five-Star Business Finance Ltd. | FIVESTAR | 444.75 | 453.4 | 440.4 | 444.05 | 445.1 | 1.05 | 0.24 | 994313 | 44.26 | 943.75 | 338.15 | 2026-05-21 15:58:04 |
| Flair Writing Industries Ltd. | FLAIR | 337 | 342 | 313.3 | 337.5 | 318.45 | -19.05 | -5.64 | 306344 | 9.76 | 2026-05-21 15:58:07 | ||
| Fortis Healthcare Ltd. | FORTIS | 980.9 | 992.7 | 965.2 | 974.6 | 967.3 | -7.30 | -0.75 | 1472617 | 142.45 | 1104.3 | 245.5 | 2026-05-21 16:00:34 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 275.75 | 277 | 272.95 | 273.3 | 274.5 | 1.20 | 0.44 | 5838024 | 160.25 | 285.6 | 114.25 | 2026-05-21 16:00:34 |
| Fusion Finance Ltd. | FUSION | 183.7 | 184 | 178.5 | 180.43 | 179.73 | -0.70 | -0.39 | 364899 | 6.56 | 691 | 123.96 | 2026-05-21 15:52:33 |
| Gabriel India Ltd. | GABRIEL | 1100 | 1117 | 1092.1 | 1089.1 | 1106.4 | 17.30 | 1.59 | 228202 | 25.25 | 1388 | 129.45 | 2026-05-21 15:55:57 |
| GAIL (India) Ltd. | GAIL | 156.5 | 157.54 | 154.9 | 155.64 | 155.9 | 0.26 | 0.17 | 11448733 | 178.49 | 246.3 | 83 | 2026-05-21 16:00:34 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1822.3 | 1832.9 | 1814.5 | 1825.8 | 1821.2 | -4.60 | -0.25 | 5388 | 0.98 | 3447.55 | 1510 | 2026-05-21 15:50:53 |
| Ganesh Housing Ltd. | GANESHHOU | 715.95 | 719.9 | 696 | 704.45 | 699.85 | -4.60 | -0.65 | 29628 | 2.07 | 1485 | 262.1 | 2026-05-21 15:57:56 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2710 | 2743.9 | 2675.4 | 2647.4 | 2690.6 | 43.20 | 1.63 | 1328528 | 357.45 | 3538.4 | 252.25 | 2026-05-21 15:59:47 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5655 | 5699 | 5486.5 | 5635.3 | 5524.5 | -110.80 | -1.97 | 95275 | 52.63 | 5699 | 491.35 | 2026-05-21 15:48:11 |
| Gateway Distriparks Ltd. | GATEWAY | 55.89 | 56.04 | 55.24 | 54.93 | 55.53 | 0.60 | 1.09 | 302236 | 1.68 | 121.55 | 48.1 | 2026-05-21 15:50:00 |
| GE Vernova T&D India Ltd. | GVT&D | 4749 | 4962.4 | 4700 | 4679.4 | 4794.6 | 115.20 | 2.46 | 1086952 | 521.15 | 4962.4 | 98.55 | 2026-05-21 16:00:34 |
| General Insurance Corporation of India | GICRE | 387.9 | 395 | 384.95 | 386.4 | 388.25 | 1.85 | 0.48 | 365919 | 14.21 | 525.5 | 117.4 | 2026-05-21 15:55:36 |
| GHCL Ltd. | GHCL | 456 | 458.25 | 450 | 455.4 | 454.15 | -1.25 | -0.27 | 185298 | 8.42 | 779 | 419 | 2026-05-21 15:58:09 |
| Gillette India Ltd. | GILLETTE | 7691 | 7779.5 | 7642 | 7684.5 | 7655 | -29.50 | -0.38 | 14246 | 10.91 | 11500 | 4135.25 | 2026-05-21 15:45:01 |
| Gland Pharma Ltd. | GLAND | 2230 | 2370 | 2230 | 2221.8 | 2331 | 109.20 | 4.91 | 1019484 | 237.64 | 2607 | 861 | 2026-05-21 15:59:55 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2379 | 2379.2 | 2314 | 2346.8 | 2320.7 | -26.10 | -1.11 | 106325 | 24.67 | 3515.7 | 1227 | 2026-05-21 16:00:34 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2395 | 2407.8 | 2372 | 2379 | 2393 | 14.00 | 0.59 | 381349 | 91.26 | 2474 | 361.4 | 2026-05-21 16:00:34 |
| Global Health Ltd. | MEDANTA | 1254.5 | 1255 | 1228.2 | 1240.1 | 1240.2 | 0.10 | 0.01 | 77180 | 9.57 | 1513.9 | 390.55 | 2026-05-21 15:58:32 |
| Globus Spirits Ltd. | GLOBUSSPR | 890 | 894.7 | 868.4 | 877.6 | 871 | -6.60 | -0.75 | 110064 | 9.59 | 1369.75 | 661.3 | 2026-05-21 15:55:08 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 865 | 870.3 | 850.55 | 863.5 | 855 | -8.50 | -0.98 | 92470 | 7.91 | 2110 | 784 | 2026-05-21 15:56:22 |
| GMR Airports Ltd. | GMRAIRPORT | 95 | 97.11 | 94.81 | 94.5 | 96.87 | 2.37 | 2.51 | 13703695 | 132.75 | 110.36 | 33.35 | 2026-05-21 15:59:05 |
| Go Digit General Insurance Ltd. | GODIGIT | 313.9 | 313.9 | 308.6 | 311.1 | 309.85 | -1.25 | -0.40 | 107468 | 3.33 | 2026-05-21 15:48:15 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 260 | 305.25 | 256.15 | 254.4 | 301.45 | 47.05 | 18.49 | 8323686 | 250.92 | 1453 | 237.05 | 2026-05-21 15:59:33 |
| Godawari Power And Ispat Ltd. | GPIL | 308 | 308.4 | 295.7 | 305.85 | 297.75 | -8.10 | -2.65 | 5553472 | 165.35 | 1223.95 | 145.75 | 2026-05-21 15:57:49 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2330 | 2375.4 | 2284.8 | 2305.3 | 2312.1 | 6.80 | 0.29 | 1002246 | 231.73 | 11465 | 1047 | 2026-05-21 15:57:37 |
| Godrej Agrovet Ltd. | GODREJAGRO | 582.95 | 599.5 | 578.75 | 574.2 | 587.9 | 13.70 | 2.39 | 169739 | 9.98 | 876.7 | 390.85 | 2026-05-21 15:58:50 |
| Godrej Consumer Products Ltd. | GODREJCP | 1029 | 1032.7 | 1012.1 | 1022.9 | 1017.3 | -5.60 | -0.55 | 1956260 | 199.01 | 1541.85 | 793.85 | 2026-05-21 15:59:52 |
| Godrej Industries Ltd. | GODREJIND | 1129.95 | 1144.1 | 1105.5 | 1124.15 | 1111.45 | -12.70 | -1.13 | 79298 | 8.81 | 1390 | 395 | 2026-05-21 15:58:51 |
| Godrej Properties Ltd. | GODREJPROP | 1740 | 1762.9 | 1717.2 | 1719.4 | 1736.9 | 17.50 | 1.02 | 760318 | 132.06 | 3402.7 | 1005 | 2026-05-21 15:58:57 |
| Gokaldas Exports Ltd. | GOKEX | 685 | 693 | 680 | 681.4 | 686.65 | 5.25 | 0.77 | 195418 | 13.42 | 1262.15 | 328 | 2026-05-21 15:59:31 |
| Gopal Snacks Ltd. | GOPAL | 293 | 296.15 | 291.15 | 291.6 | 293.05 | 1.45 | 0.50 | 53652 | 1.57 | 2026-05-21 15:58:57 | ||
| GR Infraprojects Ltd. | GRINFRA | 953.95 | 953.95 | 941 | 940.2 | 945.85 | 5.65 | 0.60 | 38001 | 3.59 | 1860 | 785 | 2026-05-21 15:45:41 |
| Granules India Ltd. | GRANULES | 763.9 | 769.3 | 757 | 758.65 | 764.2 | 5.55 | 0.73 | 499967 | 38.21 | 773.2 | 267.75 | 2026-05-21 15:55:07 |
| Graphite India Ltd. | GRAPHITE | 746 | 767.95 | 741 | 740.55 | 744.25 | 3.70 | 0.50 | 1436398 | 106.90 | 802.4 | 251.7 | 2026-05-21 15:57:29 |
| Grasim Industries Ltd. | GRASIM | 3060.7 | 3180 | 3021 | 2971.1 | 3154.5 | 183.40 | 6.17 | 4417489 | 1393.50 | 3180 | 1527.05 | 2026-05-21 15:58:55 |
| Gravita India Ltd. | GRAVITA | 1630 | 1652 | 1607 | 1615.3 | 1643.8 | 28.50 | 1.76 | 143155 | 23.53 | 2700 | 280.05 | 2026-05-21 15:59:39 |
| Greaves Cotton Ltd. | GREAVESCOT | 168.04 | 172.05 | 168.04 | 168.04 | 169.25 | 1.21 | 0.72 | 624007 | 10.56 | 319.5 | 112.05 | 2026-05-21 15:59:00 |
| Greenpanel Industries Ltd. | GREENPANEL | 185.3 | 187.89 | 179.1 | 183.33 | 180.44 | -2.89 | -1.58 | 909440 | 16.41 | 465 | 163.01 | 2026-05-21 15:59:32 |
| Grindwell Norton Ltd. | GRINDWELL | 1929 | 1999 | 1903.1 | 1928.8 | 1962.5 | 33.70 | 1.75 | 73006 | 14.33 | 2960 | 1329 | 2026-05-21 15:56:43 |
| Gufic Biosciences Ltd. | GUFICBIO | 284.4 | 290.15 | 284.4 | 285.65 | 288.7 | 3.05 | 1.07 | 13772 | 0.40 | 504.25 | 177.65 | 2026-05-21 15:41:02 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 725 | 727.95 | 700.1 | 717.25 | 708.9 | -8.35 | -1.16 | 132157 | 9.37 | 988.55 | 409.15 | 2026-05-21 15:59:31 |
| Gujarat Ambuja Exports Ltd. | GAEL | 167 | 168.15 | 162.8 | 164.98 | 165.32 | 0.34 | 0.21 | 1165824 | 19.27 | 421.2 | 98.72 | 2026-05-21 15:59:32 |
| Gujarat Energy Ltd. | GUJGASLTD | 373.05 | 381.75 | 366 | 372.6 | 374 | 1.40 | 0.38 | 373242 | 13.96 | 689.95 | 301.5 | 2026-05-21 15:59:33 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3750 | 3846 | 3728.3 | 3750.8 | 3827.4 | 76.60 | 2.04 | 120954 | 46.29 | 4880.95 | 2476 | 2026-05-21 15:55:16 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 648.2 | 668.75 | 647.05 | 642.8 | 652.2 | 9.40 | 1.46 | 2298754 | 149.92 | 771.9 | 122.7 | 2026-05-21 16:00:34 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 522 | 526.8 | 508.7 | 520.45 | 522.2 | 1.75 | 0.34 | 826335 | 43.15 | 800 | 365 | 2026-05-21 15:55:58 |
| Gujarat Pipavav Port Ltd. | GPPL | 155.78 | 155.78 | 152.9 | 154.2 | 153.67 | -0.53 | -0.34 | 482054 | 7.41 | 250.69 | 80.55 | 2026-05-21 15:58:30 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 178.8 | 180.59 | 173.26 | 177.3 | 174.7 | -2.60 | -1.47 | 1310418 | 22.89 | 322.25 | 116 | 2026-05-21 15:59:26 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 910.2 | 915.2 | 890 | 901.65 | 896.5 | -5.15 | -0.57 | 86065 | 7.72 | 1513.55 | 398.5 | 2026-05-21 15:59:57 |
| H.G. Infra Engineering Ltd. | HGINFRA | 583 | 611.15 | 572.5 | 594.75 | 603.35 | 8.60 | 1.45 | 287786 | 17.36 | 1879.9 | 429.5 | 2026-05-21 15:58:27 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 374.15 | 377 | 370 | 374.15 | 371.75 | -2.40 | -0.64 | 377395 | 14.03 | 1136 | 330.2 | 2026-05-21 15:57:07 |
| Happy Forgings Ltd. | HAPPYFORGE | 1399 | 1470 | 1370 | 1380.2 | 1450 | 69.80 | 5.06 | 157730 | 22.87 | 2026-05-21 15:55:40 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.15 | 10.33 | 10.13 | 10.15 | 10.17 | 0.02 | 0.20 | 1893969 | 1.93 | 27.95 | 8.76 | 2026-05-21 15:59:37 |
| Havells India Ltd. | HAVELLS | 1209.9 | 1216.9 | 1200.3 | 1207.8 | 1209.7 | 1.90 | 0.16 | 853872 | 103.29 | 2106 | 1024.5 | 2026-05-21 15:59:16 |
| HBL Engineering Ltd. | HBLENGINE | 773.95 | 797.25 | 773.9 | 767.65 | 784.3 | 16.65 | 2.17 | 1455727 | 114.17 | 1122 | 74.5 | 2026-05-21 15:59:41 |
| HCL Technologies Ltd. | HCLTECH | 1173.7 | 1180.6 | 1163.2 | 1169.8 | 1168.2 | -1.60 | -0.14 | 2245247 | 262.29 | 2012.2 | 882 | 2026-05-21 16:00:34 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2711 | 2774.2 | 2705 | 2685.3 | 2727.9 | 42.60 | 1.59 | 898831 | 245.19 | 5934.5 | 1589.5 | 2026-05-21 15:58:01 |
| HDFC Bank Ltd. | HDFCBANK | 767 | 768.25 | 755.15 | 759.5 | 759.15 | -0.35 | -0.05 | 34664725 | 2631.57 | 2037.7 | 726.65 | 2026-05-21 16:00:34 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 612 | 616.5 | 605.65 | 605.1 | 614.35 | 9.25 | 1.53 | 3625135 | 222.71 | 820.75 | 457.8 | 2026-05-21 15:55:19 |
| Healthcare Global Enterprises Ltd. | HCG | 652.05 | 655 | 614.15 | 652.05 | 627 | -25.05 | -3.84 | 730722 | 45.82 | 804.65 | 250 | 2026-05-21 15:46:11 |
| HEG Ltd. | HEG | 598 | 615 | 590.05 | 593.05 | 592.3 | -0.75 | -0.13 | 1050623 | 62.23 | 2743 | 331.25 | 2026-05-21 15:58:34 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 159 | 159.98 | 157.1 | 157.94 | 157.77 | -0.17 | -0.11 | 35356 | 0.56 | 258 | 136.1 | 2026-05-21 15:46:42 |
| Hemisphere Properties India Ltd. | HEMIPROP | 151 | 153.54 | 148.76 | 144.91 | 149.12 | 4.21 | 2.91 | 1871691 | 27.91 | 264.95 | 79.9 | 2026-05-21 15:59:18 |
| Heritage Foods Ltd. | HERITGFOOD | 328.3 | 333.15 | 326.05 | 328.45 | 326.65 | -1.80 | -0.55 | 161470 | 5.27 | 727.35 | 135.15 | 2026-05-21 15:50:28 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5020 | 5039.5 | 4955.5 | 4968 | 4969.5 | 1.50 | 0.03 | 335986 | 166.97 | 6388.5 | 2246 | 2026-05-21 15:57:44 |
| Hexaware Technologies Ltd. | HEXT | 517.1 | 520.7 | 500.6 | 512.2 | 502.9 | -9.30 | -1.82 | 286205 | 14.39 | 2026-05-21 15:56:35 | ||
| HFCL Ltd. | HFCL | 140.9 | 146.2 | 138.95 | 139.34 | 141.75 | 2.41 | 1.73 | 40951694 | 580.49 | 171 | 55.75 | 2026-05-21 16:00:34 |
| Hikal Ltd. | HIKAL | 205.98 | 209.36 | 203.65 | 204.69 | 205.5 | 0.81 | 0.40 | 190261 | 3.91 | 464.75 | 146.25 | 2026-05-21 15:59:53 |
| Himadri Speciality Chemical Ltd. | HSCL | 584 | 607.95 | 577.1 | 581.4 | 590.55 | 9.15 | 1.57 | 11914065 | 703.59 | 688.7 | 80.2 | 2026-05-21 15:59:40 |
| Hindalco Industries Ltd. | HINDALCO | 1098.7 | 1110.9 | 1089.3 | 1085.5 | 1099.3 | 13.80 | 1.27 | 4584559 | 503.98 | 1110.9 | 358.8 | 2026-05-21 15:58:40 |
| Hindustan Aeronautics Ltd. | HAL | 4363 | 4420.9 | 4344.4 | 4326.5 | 4370.4 | 43.90 | 1.01 | 1106287 | 483.49 | 5674.75 | 1771.25 | 2026-05-21 16:00:34 |
| Hindustan Construction Company Ltd. | HCC | 21.1 | 21.26 | 20.35 | 20.9 | 20.48 | -0.42 | -2.01 | 23234133 | 47.58 | 57.5 | 12 | 2026-05-21 16:00:34 |
| Hindustan Copper Ltd. | HINDCOPPER | 563 | 566.75 | 550.1 | 554.6 | 552.15 | -2.45 | -0.44 | 3540089 | 195.47 | 760.05 | 93.85 | 2026-05-21 15:59:48 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 165 | 174.4 | 163.49 | 165.57 | 170.87 | 5.30 | 3.20 | 875350 | 14.96 | 293.55 | 115.75 | 2026-05-21 16:00:34 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 386.75 | 391.4 | 384.55 | 382.75 | 388.8 | 6.05 | 1.58 | 7148227 | 277.92 | 594.8 | 200.05 | 2026-05-21 16:00:34 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2224 | 2229 | 2176 | 2209.3 | 2179 | -30.30 | -1.37 | 1581812 | 344.68 | 3035 | 2022.5 | 2026-05-21 15:59:54 |
| Hindustan Zinc Ltd. | HINDZINC | 634 | 638 | 625.6 | 630.45 | 628.05 | -2.40 | -0.38 | 4109787 | 258.12 | 807.7 | 262.65 | 2026-05-21 15:59:26 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 215.2 | 248.69 | 215.2 | 216.63 | 243.02 | 26.39 | 12.18 | 720499 | 17.51 | 657 | 170.5 | 2026-05-21 15:54:55 |
| Hitachi Energy India Ltd. | POWERINDIA | 35980 | 36750 | 35850 | 35525 | 36450 | 925.00 | 2.60 | 164536 | 599.73 | 36750 | 2840.1 | 2026-05-21 15:55:13 |
| HLE Glascoat Ltd. | HLEGLAS | 307.35 | 332.5 | 307.15 | 306.2 | 326 | 19.80 | 6.47 | 218536 | 7.12 | 815 | 217.83 | 2026-05-21 15:59:44 |
| HMA Agro Industries Ltd. | HMAAGRO | 24.55 | 24.55 | 24.04 | 24.01 | 24.27 | 0.26 | 1.08 | 101827 | 0.25 | 839.9 | 21.25 | 2026-05-21 15:55:08 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1087.5 | 1089.2 | 1065.2 | 1079.1 | 1072.4 | -6.70 | -0.62 | 155585 | 16.68 | 1519 | 652 | 2026-05-21 15:52:41 |
| Honasa Consumer Ltd. | HONASA | 361 | 363.8 | 352.85 | 356.75 | 360.5 | 3.75 | 1.05 | 935801 | 33.74 | 2026-05-21 15:58:50 | ||
| Honeywell Automation India Ltd. | HONAUT | 31500 | 35735 | 31385 | 30180 | 34965 | 4785.00 | 15.85 | 190673 | 666.69 | 59994 | 26220 | 2026-05-21 15:59:59 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.8 | 208.5 | 204.5 | 205.93 | 206.1 | 0.17 | 0.08 | 2334800 | 48.12 | 353.7 | 34.35 | 2026-05-21 15:59:59 |
| Hyundai Motor India Ltd. | HYUNDAI | 1797.9 | 1854.3 | 1792.1 | 1787.4 | 1845.2 | 57.80 | 3.23 | 1864385 | 344.02 | 2026-05-21 16:00:34 | ||
| ICICI Bank Ltd. | ICICIBANK | 1245.3 | 1248.3 | 1234.4 | 1237.3 | 1242.8 | 5.50 | 0.44 | 14394386 | 1788.93 | 1500 | 796 | 2026-05-21 15:59:31 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1791.9 | 1805 | 1767.2 | 1784.8 | 1801 | 16.20 | 0.91 | 387656 | 69.82 | 2301.9 | 1049.05 | 2026-05-21 15:58:10 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 513.45 | 517.9 | 507.75 | 509.25 | 510.1 | 0.85 | 0.17 | 1474562 | 75.22 | 796.8 | 380.7 | 2026-05-21 15:57:29 |
| IDBI Bank Ltd. | IDBI | 73.74 | 74.4 | 72.6 | 73.3 | 72.9 | -0.40 | -0.55 | 8032650 | 58.56 | 118.38 | 38.65 | 2026-05-21 16:00:34 |
| Ideaforge Technology Ltd. | IDEAFORGE | 756 | 769.5 | 727 | 753.35 | 739 | -14.35 | -1.90 | 276663 | 20.45 | 1343.95 | 304.2 | 2026-05-21 15:58:28 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.76 | 68.98 | 67.72 | 68.21 | 68.3 | 0.09 | 0.13 | 12011357 | 82.04 | 100.7 | 43.05 | 2026-05-21 16:00:34 |
| IFB Industries Ltd. | IFBIND | 1050.8 | 1069.8 | 1037.2 | 1044.8 | 1042 | -2.80 | -0.27 | 35914 | 3.74 | 2359.9 | 698 | 2026-05-21 15:52:45 |
| IFCI Ltd. | IFCI | 62.78 | 62.78 | 60.75 | 61.41 | 61.02 | -0.39 | -0.64 | 9562648 | 58.35 | 91.4 | 9 | 2026-05-21 16:00:34 |
| IIFL Capital Services Ltd. | IIFLCAPS | 343.3 | 345.45 | 340 | 341.8 | 341.75 | -0.05 | -0.01 | 892539 | 30.50 | 448.95 | 48.2 | 2026-05-21 15:59:02 |
| IIFL Finance Ltd. | IIFL | 468 | 468.25 | 459.15 | 464 | 462.1 | -1.90 | -0.41 | 1338338 | 61.84 | 703.4 | 279.8 | 2026-05-21 15:58:27 |
| IKIO Technologies Ltd. | IKIO | 156.79 | 159.1 | 152.1 | 154.17 | 153.43 | -0.74 | -0.48 | 98588 | 1.51 | 477 | 103.53 | 2026-05-21 15:53:09 |
| Indegene Ltd. | INDGN | 510.15 | 517.85 | 507.15 | 513.6 | 509.25 | -4.35 | -0.85 | 72486 | 3.69 | 2026-05-21 15:58:04 | ||
| India Glycols Ltd. | INDIAGLYCO | 1002 | 1038.3 | 991 | 993.2 | 997.2 | 4.00 | 0.40 | 96191 | 9.59 | 2138 | 512.35 | 2026-05-21 15:51:27 |
| India Pesticides Ltd. | IPL | 169.25 | 170.12 | 163.2 | 167.67 | 164.02 | -3.65 | -2.18 | 180826 | 2.97 | 431.75 | 119.79 | 2026-05-21 15:57:25 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 775 | 800 | 775 | 779.75 | 790.1 | 10.35 | 1.33 | 146199 | 11.55 | 2026-05-21 15:49:27 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1999.9 | 2037.2 | 1995 | 1998 | 2030.2 | 32.20 | 1.61 | 50216 | 10.19 | 3335.55 | 1900.1 | 2026-05-21 15:52:58 |
| Indian Bank | INDIANB | 820.85 | 829.85 | 814.5 | 810.2 | 818.95 | 8.75 | 1.08 | 1742234 | 142.68 | 1000.9 | 173 | 2026-05-21 16:00:34 |
| Indian Energy Exchange Ltd. | IEX | 126.21 | 127.25 | 125.78 | 125.62 | 127.05 | 1.43 | 1.14 | 2692159 | 34.20 | 244.4 | 114.6 | 2026-05-21 15:59:59 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1447.7 | 1459.9 | 1401 | 1440.2 | 1412.8 | -27.40 | -1.90 | 133213 | 18.82 | 1668 | 231 | 2026-05-21 16:00:34 |
| Indian Oil Corporation Ltd. | IOC | 139.6 | 141 | 138.24 | 138.04 | 140.53 | 2.49 | 1.80 | 26345901 | 370.24 | 196.8 | 65.2 | 2026-05-21 15:59:42 |
| Indian Overseas Bank | IOB | 33.9 | 34.07 | 33.62 | 33.49 | 33.77 | 0.28 | 0.84 | 2664971 | 9.00 | 83.75 | 16.8 | 2026-05-21 16:00:34 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 530 | 534.2 | 526 | 527.85 | 527.15 | -0.70 | -0.13 | 695613 | 36.67 | 1138.9 | 492.65 | 2026-05-21 15:59:11 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.53 | 97.56 | 97.13 | 98.17 | 1.04 | 1.07 | 8098653 | 79.50 | 229 | 20.8 | 2026-05-21 15:58:49 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 128 | 129.55 | 127.21 | 126.77 | 127.87 | 1.10 | 0.87 | 5175967 | 66.19 | 2026-05-21 15:58:38 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 988 | 995 | 972 | 983.75 | 991.6 | 7.85 | 0.80 | 92581 | 9.18 | 1731.95 | 708.05 | 2026-05-21 15:56:16 |
| Indo Count Industries Ltd. | ICIL | 307.95 | 318.85 | 305.5 | 305.5 | 307.05 | 1.55 | 0.51 | 439283 | 13.49 | 450.65 | 101.25 | 2026-05-21 15:51:39 |
| Indoco Remedies Ltd. | INDOCO | 212.01 | 212.99 | 203.23 | 211.72 | 204.29 | -7.43 | -3.51 | 94751 | 1.94 | 423.9 | 162.19 | 2026-05-21 15:59:03 |
| Indraprastha Gas Ltd. | IGL | 155 | 156.61 | 153.72 | 154.8 | 154.81 | 0.01 | 0.01 | 7290980 | 112.87 | 570.35 | 141.74 | 2026-05-21 16:00:34 |
| Indus Towers Ltd. | INDUSTOWER | 431 | 439.1 | 429.3 | 427.85 | 431.8 | 3.95 | 0.92 | 7212754 | 311.45 | 481.5 | 135.15 | 2026-05-21 15:59:09 |
| IndusInd Bank Ltd. | INDUSINDBK | 905.5 | 913.9 | 892.3 | 897.15 | 899.95 | 2.80 | 0.31 | 2144884 | 193.03 | 1694.5 | 606 | 2026-05-21 15:58:37 |
| Info Edge (India) Ltd. | NAUKRI | 941 | 951.3 | 921.5 | 942.25 | 926.25 | -16.00 | -1.70 | 2267419 | 210.02 | 9128.9 | 914.8 | 2026-05-21 15:58:36 |
| Infosys Ltd. | INFY | 1196.1 | 1201.8 | 1177 | 1193.7 | 1181.2 | -12.50 | -1.05 | 10021033 | 1183.68 | 2006.45 | 1089 | 2026-05-21 16:00:34 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4440.8 | 4493.9 | 4436.1 | 4430.8 | 4448 | 17.20 | 0.39 | 29416 | 13.08 | 5000 | 1681.7 | 2026-05-21 15:57:38 |
| Innova Captab Ltd. | INNOVACAP | 894.7 | 894.7 | 867 | 880.2 | 872.25 | -7.95 | -0.90 | 33116 | 2.89 | 2026-05-21 15:52:00 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 180.2 | 183.4 | 179.42 | 180.42 | 180.18 | -0.24 | -0.13 | 367739 | 6.63 | 279 | 38.4 | 2026-05-21 15:50:58 |
| Inox India Ltd. | INOXINDIA | 1454.9 | 1495.9 | 1443 | 1449.2 | 1463.2 | 14.00 | 0.97 | 211019 | 30.88 | 2026-05-21 15:59:18 | ||
| Inox Wind Ltd. | INOXWIND | 96.53 | 97.13 | 94.72 | 95.27 | 95 | -0.27 | -0.28 | 5172076 | 49.13 | 663 | 75.05 | 2026-05-21 15:59:20 |
| Intellect Design Arena Ltd. | INTELLECT | 692.7 | 705.2 | 690.2 | 689.95 | 696.4 | 6.45 | 0.93 | 253098 | 17.63 | 1255 | 388.65 | 2026-05-21 15:48:00 |
| Interglobe Aviation Ltd. | INDIGO | 4305 | 4452.2 | 4305 | 4264.6 | 4403 | 138.40 | 3.25 | 1656192 | 729.22 | 6232.5 | 1676 | 2026-05-21 15:57:52 |
| International Gemological Institute Ltd. | IGIL | 359 | 378.5 | 359 | 352.3 | 375.25 | 22.95 | 6.51 | 5496201 | 206.24 | 2026-05-21 15:57:13 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1640.6 | 1645 | 1594.4 | 1628.6 | 1619.2 | -9.40 | -0.58 | 71743 | 11.62 | 2026-05-21 15:58:05 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 118.81 | 126.72 | 114.47 | 119.54 | 121.17 | 1.63 | 1.36 | 17647224 | 213.83 | 537.7 | 57.5 | 2026-05-21 15:59:21 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 392.9 | 398.15 | 387.9 | 389.75 | 389.1 | -0.65 | -0.17 | 63350 | 2.46 | 768.4 | 167.165 | 2026-05-21 15:45:36 |
| Ipca Laboratories Ltd. | IPCALAB | 1650 | 1660 | 1619 | 1646.6 | 1637 | -9.60 | -0.58 | 220532 | 36.10 | 1755.9 | 669.8 | 2026-05-21 15:57:08 |
| IRB Infrastructure Developers Ltd. | IRB | 21.15 | 23.95 | 21.13 | 21.13 | 22.84 | 1.71 | 8.09 | 428946595 | 979.71 | 78.15 | 19.72 | 2026-05-21 16:00:34 |
| Ircon International Ltd. | IRCON | 144 | 144.57 | 141.69 | 141.08 | 142.15 | 1.07 | 0.76 | 1945575 | 27.66 | 351.6 | 38.6 | 2026-05-21 16:00:34 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1080 | 1113.9 | 1063 | 1060.3 | 1073.6 | 13.30 | 1.25 | 123153 | 13.22 | 1675.55 | 417.85 | 2026-05-21 15:59:23 |
| ITC Hotels Ltd. | ITCHOTELS | 154.2 | 155.97 | 153.98 | 153.52 | 154.5 | 0.98 | 0.64 | 1593826 | 24.62 | 2026-05-21 15:59:19 | ||
| ITC Ltd. | ITC | 309.85 | 311.3 | 305.8 | 307.55 | 308.05 | 0.50 | 0.16 | 21868988 | 673.67 | 528.5 | 287 | 2026-05-21 16:00:34 |
| ITI Ltd. | ITI | 289.9 | 292.2 | 286.15 | 286 | 287.2 | 1.20 | 0.42 | 334795 | 9.62 | 592.7 | 86.55 | 2026-05-21 16:00:34 |
| J Kumar Infraprojects Ltd. | JKIL | 475.35 | 487 | 471.5 | 473.3 | 481.1 | 7.80 | 1.65 | 92823 | 4.47 | 936.8 | 216.5 | 2026-05-21 15:50:49 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 75.76 | 76.49 | 72 | 75.03 | 73.54 | -1.49 | -1.99 | 693186 | 5.10 | 1314 | 35.8 | 2026-05-21 15:45:19 |
| Jai Corp Ltd. | JAICORPLTD | 113.56 | 116.5 | 113.56 | 113.15 | 115.58 | 2.43 | 2.15 | 398794 | 4.61 | 438.3 | 81.49 | 2026-05-21 15:59:01 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 29.33 | 29.64 | 28.86 | 29.04 | 28.98 | -0.06 | -0.21 | 1815191 | 5.26 | 84.19 | 26.5 | 2026-05-21 15:59:35 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.9 | 19.38 | 18.42 | 18.31 | 18.56 | 0.25 | 1.37 | 186605793 | 346.34 | 27.7 | 5.15 | 2026-05-21 16:00:34 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 113.5 | 115.45 | 112.69 | 111.6 | 114.08 | 2.48 | 2.22 | 1204186 | 13.74 | 152.6 | 68.57 | 2026-05-21 15:59:33 |
| Jana Small Finance Bank Ltd. | JSFB | 453.5 | 455.95 | 450 | 453.25 | 450.5 | -2.75 | -0.61 | 355132 | 16.00 | 2026-05-21 15:48:27 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2166 | 2194.9 | 2154.5 | 2163.6 | 2178.9 | 15.30 | 0.71 | 417886 | 91.05 | 3049 | 1260.25 | 2026-05-21 15:58:44 |
| JBM Auto Ltd. | JBMA | 647 | 652 | 640.1 | 643.6 | 642.55 | -1.05 | -0.16 | 378338 | 24.31 | 2428.35 | 361 | 2026-05-21 15:58:09 |
| Jindal Saw Ltd. | JINDALSAW | 222 | 224.99 | 218.13 | 219.54 | 219.08 | -0.46 | -0.21 | 967043 | 21.19 | 759.9 | 77.45 | 2026-05-21 15:53:53 |
| Jindal Stainless Ltd. | JSL | 742 | 743.75 | 732.1 | 736.95 | 736.75 | -0.20 | -0.03 | 296812 | 21.87 | 884 | 115.9 | 2026-05-21 15:52:02 |
| Jindal Steel Ltd. | JINDALSTEL | 1243 | 1243 | 1194 | 1223.1 | 1196.8 | -26.30 | -2.15 | 963285 | 115.29 | 1306.2 | 377 | 2026-05-21 15:59:57 |
| Jindal Worldwide Ltd. | JINDWORLD | 26.6 | 26.75 | 26 | 26.45 | 26.16 | -0.29 | -1.10 | 214569 | 0.56 | 476.7 | 17.85 | 2026-05-21 15:41:08 |
| JIO Financial Services Ltd. | JIOFIN | 236.5 | 238.3 | 235.06 | 234.67 | 235.78 | 1.11 | 0.47 | 12084486 | 284.93 | 2026-05-21 16:00:34 | ||
| JK Cement Ltd. | JKCEMENT | 5370.5 | 5580.5 | 5370.5 | 5344.5 | 5546.5 | 202.00 | 3.78 | 113357 | 62.87 | 7565.5 | 2425.25 | 2026-05-21 15:55:04 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 630.5 | 635.35 | 601.9 | 636.05 | 619.8 | -16.25 | -2.55 | 1678961 | 104.06 | 1021.2 | 451.5 | 2026-05-21 15:59:18 |
| JK Paper Ltd. | JKPAPER | 386.5 | 387.55 | 379.75 | 380.95 | 382.95 | 2.00 | 0.53 | 309087 | 11.84 | 638.75 | 275.75 | 2026-05-21 15:55:04 |
| JK Tyre & Industries Ltd. | JKTYRE | 368.25 | 371.6 | 363 | 361.05 | 364.4 | 3.35 | 0.93 | 830355 | 30.26 | 611.9 | 125.05 | 2026-05-21 15:59:19 |
| JM Financial Ltd. | JMFINANCIL | 129.7 | 131.98 | 128.42 | 128.1 | 129.65 | 1.55 | 1.21 | 1651304 | 21.41 | 199.8 | 57.85 | 2026-05-21 15:55:19 |
| JSW Dulux Ltd. | JSWDULUX | 2941.9 | 2954.7 | 2876 | 2928.2 | 2902.3 | -25.90 | -0.88 | 67219 | 19.51 | 4649 | 1885 | 2026-05-21 15:50:21 |
| JSW Energy Ltd. | JSWENERGY | 545 | 553.3 | 543.05 | 537.1 | 548.45 | 11.35 | 2.11 | 3079588 | 168.90 | 804.9 | 204.65 | 2026-05-21 16:00:34 |
| JSW Holdings Ltd. | JSWHL | 12600 | 12831 | 12500 | 12612 | 12693 | 81.00 | 0.64 | 2292 | 2.91 | 27740 | 3461.25 | 2026-05-21 15:59:52 |
| JSW Infrastructure Ltd. | JSWINFRA | 263.95 | 268.85 | 262.55 | 262.9 | 265.45 | 2.55 | 0.97 | 1501180 | 39.85 | 2026-05-21 15:59:33 | ||
| JSW Steel Ltd. | JSWSTEEL | 1293 | 1293 | 1272.8 | 1283.2 | 1281.3 | -1.90 | -0.15 | 5339554 | 684.16 | 1314 | 614.2 | 2026-05-21 15:58:04 |
| JTEKT India Ltd. | JTEKTINDIA | 126.6 | 130.49 | 126.16 | 125.77 | 126.98 | 1.21 | 0.96 | 318605 | 4.05 | 225.7 | 83.75 | 2026-05-21 16:00:34 |
| JTL Industries Ltd | JTLIND | 66.99 | 69.74 | 66.81 | 66.17 | 69.16 | 2.99 | 4.52 | 2213881 | 15.31 | 436.9 | 40.25 | 2026-05-21 15:56:26 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 449.3 | 449.3 | 433.55 | 472.55 | 435.65 | -36.90 | -7.81 | 18865418 | 821.87 | 796.75 | 408.8 | 2026-05-21 16:00:34 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 733.65 | 769.5 | 733.65 | 735.45 | 748.3 | 12.85 | 1.75 | 574599 | 43.00 | 885 | 350.45 | 2026-05-21 15:57:55 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1022 | 1023.3 | 999.3 | 1014.2 | 1011.65 | -2.55 | -0.25 | 90789 | 9.18 | 1309.9 | 268.9 | 2026-05-21 15:55:56 |
| Juniper Hotels Ltd. | JUNIPER | 200.1 | 205.19 | 199 | 200.02 | 199.89 | -0.13 | -0.06 | 100523 | 2.01 | 2026-05-21 15:58:28 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1344.9 | 1365 | 1306.7 | 1318.2 | 1312 | -6.20 | -0.47 | 14336 | 1.88 | 2026-05-21 15:57:09 | ||
| Jupiter Wagons Ltd. | JWL | 278.95 | 280 | 275.15 | 273.05 | 276.3 | 3.25 | 1.19 | 789857 | 21.82 | 748.1 | 57.05 | 2026-05-21 16:00:34 |
| Just Dial Ltd. | JUSTDIAL | 515 | 526 | 513.8 | 513.2 | 520.95 | 7.75 | 1.51 | 98104 | 5.11 | 1395 | 480.5 | 2026-05-21 15:55:07 |
| Jyothy Labs Ltd. | JYOTHYLAB | 210.7 | 212.4 | 206 | 209.6 | 206.55 | -3.05 | -1.46 | 971263 | 20.06 | 595.85 | 174.55 | 2026-05-21 15:59:12 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 679.95 | 687.95 | 662 | 669.95 | 668.95 | -1.00 | -0.15 | 831690 | 55.64 | 2026-05-21 15:58:44 | ||
| K.P.R. Mill Ltd. | KPRMILL | 958.7 | 975.95 | 946.15 | 958.55 | 951.7 | -6.85 | -0.71 | 179112 | 17.05 | 1389 | 479.45 | 2026-05-21 15:59:21 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1062.9 | 1073.3 | 1053 | 1053.7 | 1061.3 | 7.60 | 0.72 | 147924 | 15.70 | 1578.7 | 758.7 | 2026-05-21 15:57:00 |
| Kalpataru Projects International Ltd. | KPIL | 1254.7 | 1283.9 | 1237 | 1243.4 | 1276.8 | 33.40 | 2.69 | 222560 | 28.42 | 1449 | 356 | 2026-05-21 15:50:25 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 347 | 353.85 | 343.15 | 343.55 | 353 | 9.45 | 2.75 | 5540790 | 195.59 | 795.4 | 69 | 2026-05-21 15:59:51 |
| Kalyani Steels Ltd. | KSL | 821.55 | 835 | 810.2 | 818.2 | 812.15 | -6.05 | -0.74 | 21930 | 1.78 | 1277 | 281 | 2026-05-21 15:52:45 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 216 | 220.95 | 215.42 | 214.61 | 217.97 | 3.36 | 1.57 | 350375 | 7.64 | 355 | 157.91 | 2026-05-21 15:53:29 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 288 | 292.1 | 286.6 | 286.55 | 288.1 | 1.55 | 0.54 | 1434427 | 41.33 | 343.45 | 61.5 | 2026-05-21 16:00:34 |
| Kaveri Seed Company Ltd. | KSCL | 950 | 950 | 910 | 949.15 | 916.3 | -32.85 | -3.46 | 168157 | 15.41 | 1602 | 415 | 2026-05-21 15:58:07 |
| Kaynes Technology India Ltd. | KAYNES | 3048 | 3190 | 3030.4 | 3001 | 3174.9 | 173.90 | 5.79 | 2230040 | 708.02 | 7822 | 666.8 | 2026-05-21 15:59:55 |
| KEC International Ltd. | KEC | 475 | 490.55 | 474.6 | 471.7 | 486.05 | 14.35 | 3.04 | 1895224 | 92.12 | 1313.25 | 386.5 | 2026-05-21 15:59:36 |
| KEI Industries Ltd. | KEI | 5146.2 | 5295 | 5146.2 | 5119.8 | 5237 | 117.20 | 2.29 | 550071 | 288.07 | 5303 | 1337 | 2026-05-21 15:56:01 |
| Kesoram Industries Ltd. | KESORAMIND | 12 | 12.43 | 11.84 | 11.84 | 12.43 | 0.59 | 4.98 | 1154801 | 1.44 | 235.98 | 2.84 | 2026-05-21 15:58:15 |
| KFin Technologies Ltd. | KFINTECH | 835 | 842 | 811.25 | 828.05 | 831.5 | 3.45 | 0.42 | 1463545 | 121.69 | 1641.35 | 272 | 2026-05-21 15:59:37 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1610.7 | 1658.4 | 1610.7 | 1605.8 | 1622.2 | 16.40 | 1.02 | 38209 | 6.20 | 2684 | 286.1 | 2026-05-21 15:57:29 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1682.9 | 1698.9 | 1653.8 | 1663.1 | 1674.7 | 11.60 | 0.70 | 174854 | 29.28 | 1775 | 156.3 | 2026-05-21 15:56:52 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1644.5 | 1661.3 | 1590 | 1618.2 | 1611.8 | -6.40 | -0.40 | 135986 | 21.92 | 1817 | 541.05 | 2026-05-21 15:59:31 |
| KNR Constructions Ltd. | KNRCON | 128.24 | 136.5 | 128.24 | 128.17 | 132.72 | 4.55 | 3.55 | 6496064 | 86.22 | 415.4 | 108.65 | 2026-05-21 15:59:36 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 389.9 | 397 | 387.1 | 388.05 | 393.85 | 5.80 | 1.49 | 46555 | 1.83 | 585 | 231 | 2026-05-21 15:51:39 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 384.7 | 386.45 | 377.9 | 383.2 | 380.85 | -2.35 | -0.61 | 10133840 | 385.95 | 2301.9 | 345.5 | 2026-05-21 15:59:44 |
| KPI Green Energy Ltd. | KPIGREEN | 440.75 | 446.9 | 428.05 | 433.7 | 430.45 | -3.25 | -0.75 | 589291 | 25.37 | 2417.75 | 313.4 | 2026-05-21 15:55:23 |
| KPIT Technologies Ltd. | KPITTECH | 755.6 | 756.95 | 742.5 | 750.8 | 750.9 | 0.10 | 0.01 | 2354499 | 176.80 | 1928.7 | 521.05 | 2026-05-21 16:00:34 |
| KRBL Ltd. | KRBL | 335 | 339 | 331.95 | 329.95 | 337.8 | 7.85 | 2.38 | 301592 | 10.19 | 495 | 241.25 | 2026-05-21 15:58:01 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 756 | 771 | 747.5 | 755.8 | 769.15 | 13.35 | 1.77 | 229698 | 17.67 | 2866.15 | 474.05 | 2026-05-21 15:55:11 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 562.8 | 569.95 | 560 | 562.8 | 561.9 | -0.90 | -0.16 | 32981 | 1.85 | 1044 | 353.1 | 2026-05-21 15:45:55 |
| KSB Ltd. | KSB | 828.2 | 847.9 | 813.15 | 827.8 | 819.35 | -8.45 | -1.02 | 220960 | 18.10 | 5300 | 582.25 | 2026-05-21 15:58:17 |
| L&T Finance Ltd. | LTF | 279.05 | 281.2 | 268.1 | 275.65 | 269.85 | -5.80 | -2.10 | 6141512 | 165.73 | 329.45 | 72 | 2026-05-21 15:59:44 |
| L&T Technology Services Ltd. | LTTS | 3601 | 3647.8 | 3551 | 3580.6 | 3587.3 | 6.70 | 0.19 | 53667 | 19.25 | 6000 | 3010 | 2026-05-21 16:00:34 |
| La Opala RG Ltd. | LAOPALA | 173 | 173 | 167.8 | 168.33 | 168.96 | 0.63 | 0.37 | 55224 | 0.93 | 479.75 | 162.1 | 2026-05-21 15:48:14 |
| Landmark Cars Ltd. | LANDMARK | 363.1 | 364.75 | 353.1 | 361.25 | 358.3 | -2.95 | -0.82 | 61801 | 2.21 | 905 | 329.8 | 2026-05-21 15:42:29 |
| Larsen & Toubro Ltd. | LT | 3970 | 3970 | 3912.7 | 3910.7 | 3928.5 | 17.80 | 0.46 | 1624945 | 638.36 | 4440 | 1797.4 | 2026-05-21 16:00:34 |
| Latent View Analytics Ltd. | LATENTVIEW | 322.3 | 330.15 | 316.25 | 317.95 | 321.25 | 3.30 | 1.04 | 873338 | 28.06 | 575 | 248 | 2026-05-21 15:56:31 |
| Laurus Labs Ltd. | LAURUSLABS | 1373.9 | 1373.9 | 1342.2 | 1361.1 | 1351 | -10.10 | -0.74 | 2056966 | 277.90 | 1373.9 | 278.85 | 2026-05-21 15:58:42 |
| Laxmi Organic Industries Ltd. | LXCHEM | 161.95 | 163 | 158 | 158.48 | 158.9 | 0.42 | 0.27 | 751922 | 11.95 | 395.8 | 107.6 | 2026-05-21 15:58:59 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 412 | 412 | 403.3 | 406.9 | 406.8 | -0.10 | -0.02 | 81101 | 3.30 | 2026-05-21 15:50:52 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 112.01 | 113.5 | 111.36 | 111.14 | 112.03 | 0.89 | 0.80 | 1485401 | 16.64 | 180.68 | 66.4 | 2026-05-21 15:57:52 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1560.5 | 1578.7 | 1545 | 1545.2 | 1552.6 | 7.40 | 0.48 | 32564 | 5.06 | 2048 | 606.85 | 2026-05-21 15:51:14 |
| LIC Housing Finance Ltd. | LICHSGFIN | 549.5 | 552.75 | 535.3 | 546.8 | 537.95 | -8.85 | -1.62 | 929145 | 49.98 | 826.75 | 315.1 | 2026-05-21 16:00:34 |
| Life Insurance Corporation of India | LICI | 808 | 812 | 798.9 | 800.55 | 800.2 | -0.35 | -0.04 | 4073575 | 325.97 | 1222 | 530.05 | 2026-05-21 16:00:34 |
| Linde India Ltd. | LINDEINDIA | 7302 | 7485 | 7252.5 | 7256.5 | 7276.5 | 20.00 | 0.28 | 29517 | 21.48 | 9935.05 | 2933 | 2026-05-21 15:43:58 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 68.91 | 69.72 | 67.51 | 67.8 | 67.81 | 0.01 | 0.01 | 5681839 | 38.53 | 93.4 | 12.3 | 2026-05-21 16:00:34 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 70 | 70.99 | 68.42 | 69.6 | 68.7 | -0.90 | -1.29 | 1851482 | 12.72 | 2026-05-21 16:00:34 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1651.1 | 1721 | 1651 | 1654.9 | 1714.1 | 59.20 | 3.58 | 567204 | 97.22 | 1846 | 492 | 2026-05-21 16:00:34 |
| Lodha Developers Ltd. | LODHA | 882.65 | 903.35 | 878.65 | 880 | 883.75 | 3.75 | 0.43 | 1339789 | 118.40 | 1649.95 | 355.5 | 2026-05-21 15:58:58 |
| LT Foods Ltd. | LTFOODS | 407 | 409 | 399.7 | 403.9 | 402.3 | -1.60 | -0.40 | 160188 | 6.44 | 518.55 | 85 | 2026-05-21 15:52:11 |
| LTM Ltd. | LTM | 4177.9 | 4177.9 | 4100.2 | 4143 | 4129.7 | -13.30 | -0.32 | 193777 | 80.02 | 6767.95 | 3802 | 2026-05-21 15:59:44 |
| Lupin Ltd. | LUPIN | 2297.1 | 2304.3 | 2269.6 | 2285.5 | 2284.5 | -1.00 | -0.04 | 1224058 | 279.64 | 2494 | 623 | 2026-05-21 15:58:16 |
| Lux Industries Ltd. | LUXIND | 1370 | 1399 | 1323.3 | 1361.1 | 1341.6 | -19.50 | -1.43 | 39717 | 5.33 | 2493 | 824.05 | 2026-05-21 15:54:55 |
| Mahanagar Gas Ltd. | MGL | 1075 | 1079.6 | 1052 | 1075.6 | 1053.8 | -21.80 | -2.03 | 121613 | 12.82 | 1988 | 771.4 | 2026-05-21 15:59:08 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11650 | 11891 | 11513 | 11510 | 11652 | 142.00 | 1.23 | 5477 | 6.38 | 18462 | 4044.6 | 2026-05-21 15:40:19 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 642 | 653.9 | 636.1 | 640.7 | 638.8 | -1.90 | -0.30 | 69647 | 4.45 | 1097 | 279.5 | 2026-05-21 15:51:36 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 312 | 312 | 301 | 309 | 301.95 | -7.05 | -2.28 | 2143055 | 64.71 | 410 | 176.1 | 2026-05-21 15:59:47 |
| Mahindra & Mahindra Ltd. | M&M | 3147 | 3157.7 | 3079.8 | 3122.2 | 3099 | -23.20 | -0.74 | 1877207 | 581.75 | 3839.9 | 1123.4 | 2026-05-21 16:00:34 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 330.85 | 334.95 | 328.65 | 326.7 | 333.6 | 6.90 | 2.11 | 91755 | 3.06 | 678.8 | 278.7 | 2026-05-21 15:57:19 |
| Mahindra Logistics Ltd. | MAHLOG | 356.45 | 359.5 | 347 | 354.5 | 355.85 | 1.35 | 0.38 | 183722 | 6.54 | 567 | 238.2 | 2026-05-21 16:00:34 |
| Maithan Alloys Ltd. | MAITHANALL | 965 | 974.95 | 948.5 | 961.65 | 952.5 | -9.15 | -0.95 | 39002 | 3.71 | 1359 | 766.55 | 2026-05-21 15:54:28 |
| Man InfraConstruction Ltd. | MANINFRA | 120.58 | 124 | 117.56 | 119.82 | 118.19 | -1.63 | -1.36 | 1284589 | 15.18 | 262.8 | 66.2 | 2026-05-21 15:56:32 |
| Manappuram Finance Ltd. | MANAPPURAM | 322.8 | 324.45 | 318.05 | 319.15 | 322.4 | 3.25 | 1.02 | 7531083 | 242.80 | 324.45 | 90.5 | 2026-05-21 16:00:34 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 150.5 | 152.8 | 148.7 | 148.13 | 150.17 | 2.04 | 1.38 | 4607443 | 69.19 | 289.25 | 49.25 | 2026-05-21 16:00:34 |
| Mankind Pharma Ltd. | MANKIND | 2613 | 2638.6 | 2497.7 | 2583.9 | 2514.1 | -69.80 | -2.70 | 1813187 | 455.85 | 3054.8 | 1242 | 2026-05-21 15:58:44 |
| Manorama Industries Ltd. | MANORAMA | 1399.3 | 1414 | 1360.1 | 1386.3 | 1368.2 | -18.10 | -1.31 | 124303 | 17.01 | 2384.95 | 365.9 | 2026-05-21 15:53:21 |
| Marico Ltd. | MARICO | 843.85 | 845.85 | 829.85 | 838.45 | 831.85 | -6.60 | -0.79 | 1305803 | 108.62 | 848.8 | 462.7 | 2026-05-21 15:55:31 |
| Marksans Pharma Ltd. | MARKSANS | 219.98 | 221.27 | 214.37 | 217.42 | 216.17 | -1.25 | -0.57 | 1016639 | 21.98 | 358.7 | 45.4 | 2026-05-21 15:58:41 |
| Maruti Suzuki India Ltd. | MARUTI | 13103 | 13150 | 12933 | 13003 | 13010 | 7.00 | 0.05 | 213095 | 277.24 | 17370 | 8076.05 | 2026-05-21 15:59:16 |
| MAS Financial Services Ltd. | MASFIN | 314.95 | 314.95 | 305 | 309.7 | 306 | -3.70 | -1.19 | 107343 | 3.28 | 1060 | 220.06 | 2026-05-21 15:59:05 |
| Mastek Ltd. | MASTEK | 1625 | 1657.1 | 1616.3 | 1619.3 | 1642 | 22.70 | 1.40 | 43232 | 7.10 | 3375 | 1334.2 | 2026-05-21 15:52:23 |
| Max Estates Ltd. | MAXESTATES | 413 | 413 | 407.8 | 406 | 410.45 | 4.45 | 1.10 | 14865 | 0.61 | 2026-05-21 15:41:55 | ||
| Max Financial Services Ltd. | MFSL | 1632.4 | 1648.7 | 1602.3 | 1625.4 | 1626 | 0.60 | 0.04 | 446480 | 72.60 | 1892.5 | 599.1 | 2026-05-21 15:52:11 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1086.9 | 1111 | 1079.05 | 1075.7 | 1091.1 | 15.40 | 1.43 | 2764467 | 301.63 | 1314.3 | 354.1 | 2026-05-21 15:56:01 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2452 | 2496 | 2441.3 | 2437.8 | 2454.8 | 17.00 | 0.70 | 825634 | 202.68 | 5860 | 278.55 | 2026-05-21 15:59:53 |
| Medplus Health Services Ltd. | MEDPLUS | 975 | 1022.2 | 941.2 | 910.8 | 953.9 | 43.10 | 4.73 | 2058973 | 196.41 | 1045.3 | 548.25 | 2026-05-21 15:57:54 |
| Meesho Ltd. | MEESHO | 195 | 201.99 | 191 | 193.95 | 192.49 | -1.46 | -0.75 | 17069953 | 328.58 | 2026-05-21 16:00:34 | ||
| Metro Brands Ltd. | METROBRAND | 1087.9 | 1128.1 | 1067.1 | 1042.8 | 1108 | 65.20 | 6.25 | 294140 | 32.59 | 1430 | 736.05 | 2026-05-21 15:49:03 |
| Metropolis Healthcare Ltd. | METROPOLIS | 525.05 | 537.35 | 525.05 | 518.3 | 528.8 | 10.50 | 2.03 | 436186 | 23.07 | 2318.3 | 412.25 | 2026-05-21 15:59:50 |
| Minda Corporation Ltd. | MINDACORP | 519.8 | 549.65 | 515.5 | 517.4 | 536.85 | 19.45 | 3.76 | 657876 | 35.32 | 652 | 185 | 2026-05-21 15:55:58 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 405 | 416.9 | 399 | 398.65 | 402.35 | 3.70 | 0.93 | 916469 | 36.87 | 547.5 | 169.4 | 2026-05-21 16:00:34 |
| MMTC Ltd. | MMTC | 64.13 | 64.84 | 63.7 | 63.93 | 64.02 | 0.09 | 0.14 | 1230889 | 7.88 | 131.8 | 26.3 | 2026-05-21 15:59:18 |
| MOIL Ltd. | MOIL | 301.8 | 307.5 | 296.9 | 298.8 | 298.35 | -0.45 | -0.15 | 532555 | 15.89 | 588 | 140.75 | 2026-05-21 15:59:24 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.9 | 40.45 | 39.5 | 39.72 | 39.9 | 0.18 | 0.45 | 3744828 | 14.94 | 80 | 35.7 | 2026-05-21 15:58:55 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 852.95 | 865.35 | 835.85 | 846.45 | 843.2 | -3.25 | -0.38 | 900029 | 75.89 | 2678.1 | 507.55 | 2026-05-21 15:55:47 |
| Mphasis Ltd. | MPHASIS | 2241 | 2256.7 | 2215.6 | 2228 | 2227.6 | -0.40 | -0.02 | 209269 | 46.62 | 3237.95 | 1660.05 | 2026-05-21 15:57:29 |
| MRF Ltd. | MRF | 127660 | 127990 | 125630 | 127125 | 126070 | -1055.00 | -0.83 | 5263 | 66.35 | 163600 | 78689.95 | 2026-05-21 15:55:36 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 181.5 | 186.02 | 178 | 178.57 | 178.59 | 0.02 | 0.01 | 2342456 | 41.83 | 2200 | 174.38 | 2026-05-21 15:56:41 |
| MSTC Ltd. | MSTCLTD | 423.3 | 430.45 | 421.5 | 419.1 | 426.25 | 7.15 | 1.71 | 82559 | 3.52 | 1165 | 239 | 2026-05-21 15:59:46 |
| MTAR Technologies Ltd. | MTARTECH | 7531 | 8025 | 7370 | 7457 | 7947.5 | 490.50 | 6.58 | 4822435 | 3832.63 | 8025 | 1155.6 | 2026-05-21 16:00:34 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3470 | 3480 | 3308 | 3441.7 | 3322.8 | -118.90 | -3.45 | 3460281 | 1149.78 | 10516 | 1156 | 2026-05-21 16:00:34 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3331 | 3348.2 | 3267 | 3309.3 | 3272.7 | -36.60 | -1.11 | 512509 | 167.73 | 4149.5 | 911.25 | 2026-05-21 15:59:43 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 184.9 | 184.9 | 180 | 179.61 | 181.33 | 1.72 | 0.96 | 164113 | 2.98 | 2026-05-21 15:55:59 | ||
| Narayana Hrudayalaya Ltd. | NH | 1921.8 | 1938.8 | 1892.6 | 1902.4 | 1930.9 | 28.50 | 1.50 | 394613 | 76.20 | 2370.2 | 657.35 | 2026-05-21 15:59:13 |
| Natco Pharma Ltd. | NATCOPHARM | 1170 | 1192.5 | 1149.9 | 1156.3 | 1174.3 | 18.00 | 1.56 | 544230 | 63.91 | 1639 | 502 | 2026-05-21 15:59:05 |
| National Aluminium Company Ltd. | NATIONALUM | 407 | 410.95 | 404.35 | 402.4 | 406.4 | 4.00 | 0.99 | 5309235 | 215.77 | 445.15 | 66.95 | 2026-05-21 15:59:54 |
| National Fertilizers Ltd. | NFL | 75.42 | 76.48 | 74.54 | 74.78 | 74.93 | 0.15 | 0.20 | 900561 | 6.75 | 169.95 | 46.3 | 2026-05-21 15:58:08 |
| Nava Ltd. | NAVA | 631 | 632.75 | 606 | 627.35 | 608.25 | -19.10 | -3.04 | 424327 | 25.81 | 1347.8 | 177.85 | 2026-05-21 15:59:55 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7090 | 7229 | 7075.5 | 7046.5 | 7118.5 | 72.00 | 1.02 | 167825 | 119.47 | 7229 | 2875.95 | 2026-05-21 15:59:32 |
| Navneet Education Ltd. | NAVNETEDUL | 142.05 | 150.9 | 142.05 | 141.79 | 146.88 | 5.09 | 3.59 | 918725 | 13.49 | 179.09 | 88.45 | 2026-05-21 15:58:49 |
| Nazara Technologies Ltd. | NAZARA | 293.8 | 294 | 283.8 | 291.05 | 285.2 | -5.85 | -2.01 | 1563302 | 44.59 | 1453 | 215.7 | 2026-05-21 16:00:34 |
| NBCC (India) Ltd. | NBCC | 94 | 94.62 | 92.8 | 93.01 | 93.07 | 0.06 | 0.06 | 5505477 | 51.24 | 209.75 | 29.8 | 2026-05-21 15:59:01 |
| NCC Ltd. | NCC | 148 | 151.14 | 146.8 | 146.67 | 147.27 | 0.60 | 0.41 | 1939761 | 28.57 | 364.5 | 63.25 | 2026-05-21 15:59:30 |
| Neogen Chemicals Ltd. | NEOGEN | 1717.8 | 1717.8 | 1673.7 | 1695.7 | 1687.1 | -8.60 | -0.51 | 41669 | 7.03 | 2420 | 966.7 | 2026-05-21 15:57:09 |
| Nesco Ltd. | NESCO | 1250 | 1283 | 1233.3 | 1247.9 | 1236 | -11.90 | -0.95 | 19575 | 2.42 | 1638.9 | 505 | 2026-05-21 15:43:56 |
| Nestle India Ltd. | NESTLEIND | 1425 | 1430.9 | 1403.5 | 1420.1 | 1406.5 | -13.60 | -0.96 | 2049251 | 288.23 | 24745 | 1084.7 | 2026-05-21 15:57:38 |
| Netweb Technologies India Ltd. | NETWEB | 3900 | 4044 | 3757.7 | 3841.7 | 3813.2 | -28.50 | -0.74 | 1920283 | 732.24 | 4492 | 742.7 | 2026-05-21 16:00:34 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.15 | 32.55 | 31.96 | 31.78 | 32.07 | 0.29 | 0.91 | 1687358 | 5.41 | 135.7 | 27.38 | 2026-05-21 15:59:42 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16730 | 16844 | 16387 | 16624 | 16690 | 66.00 | 0.40 | 30074 | 50.19 | 19747 | 1072.6 | 2026-05-21 15:59:11 |
| Newgen Software Technologies Ltd. | NEWGEN | 455 | 455 | 445.25 | 450.3 | 447.15 | -3.15 | -0.70 | 557951 | 24.95 | 1798.9 | 299.95 | 2026-05-21 15:59:40 |
| NHPC Ltd. | NHPC | 79.75 | 80.49 | 78.75 | 79.5 | 79 | -0.50 | -0.63 | 10434287 | 82.43 | 118.4 | 33.35 | 2026-05-21 15:59:11 |
| NIIT Learning Systems Ltd. | NIITMTS | 234.75 | 234.75 | 223.15 | 231.5 | 224.8 | -6.70 | -2.89 | 588057 | 13.22 | 574 | 223.15 | 2026-05-21 15:57:30 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1110 | 1125 | 1074.1 | 1103 | 1078.8 | -24.20 | -2.19 | 920224 | 99.27 | 1125 | 196.9 | 2026-05-21 15:58:54 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 82 | 85.5 | 80.89 | 81.51 | 83.62 | 2.11 | 2.59 | 3956204 | 33.08 | 2026-05-21 15:59:14 | ||
| NLC India Ltd. | NLCINDIA | 357.3 | 363.85 | 348.65 | 354.65 | 350.5 | -4.15 | -1.17 | 3873134 | 135.75 | 387.8 | 65 | 2026-05-21 15:59:39 |
| NMDC Ltd. | NMDC | 89.2 | 89.65 | 87.9 | 88.48 | 88.16 | -0.32 | -0.36 | 11605971 | 102.32 | 286.35 | 59.53 | 2026-05-21 15:58:57 |
| NMDC Steel Ltd. | NSLNISP | 43.45 | 45.5 | 43.45 | 43.21 | 44.37 | 1.16 | 2.68 | 7073066 | 31.38 | 73.7 | 29.75 | 2026-05-21 15:58:09 |
| Nocil Ltd. | NOCIL | 168.2 | 170 | 165 | 167.87 | 166.19 | -1.68 | -1.00 | 407818 | 6.78 | 336 | 125.31 | 2026-05-21 15:52:45 |
| NRB Bearings Ltd. | NRBBEARING | 363 | 370.95 | 357.55 | 357.95 | 366.95 | 9.00 | 2.51 | 659966 | 24.22 | 389 | 125 | 2026-05-21 15:50:44 |
| NTPC Green Energy Ltd. | NTPCGREEN | 106.1 | 106.95 | 105 | 105.93 | 105.38 | -0.55 | -0.52 | 3902812 | 41.13 | 2026-05-21 15:59:57 | ||
| NTPC Ltd. | NTPC | 393.5 | 395.55 | 387.85 | 392.45 | 388.8 | -3.65 | -0.93 | 10596954 | 412.01 | 448.45 | 152.6 | 2026-05-21 15:59:10 |
| Nucleus Software Exports Ltd. | NUCLEUS | 800 | 897 | 787.05 | 794.65 | 864.7 | 70.05 | 8.82 | 609318 | 52.69 | 1787.5 | 365 | 2026-05-21 15:59:59 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1495 | 1514.9 | 1474 | 1476.2 | 1499 | 22.80 | 1.54 | 376993 | 56.51 | 2026-05-21 15:54:57 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 315.05 | 330.9 | 313.25 | 314.7 | 328.95 | 14.25 | 4.53 | 762272 | 25.07 | 477.5 | 276.25 | 2026-05-21 15:59:44 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1639.9 | 1682.2 | 1635 | 1626.7 | 1654.4 | 27.70 | 1.70 | 403175 | 66.70 | 2343.65 | 790.1 | 2026-05-21 15:56:11 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 296.65 | 299.6 | 294.15 | 298.3 | 295.85 | -2.45 | -0.82 | 14084672 | 416.70 | 345 | 121.5 | 2026-05-21 16:00:34 |
| Oil India Ltd. | OIL | 502 | 507 | 499.3 | 504.4 | 503.5 | -0.90 | -0.18 | 2749706 | 138.45 | 767.9 | 167.85 | 2026-05-21 15:53:13 |
| Olectra Greentech Ltd. | OLECTRA | 1231.5 | 1238.9 | 1204.8 | 1220.8 | 1210.7 | -10.10 | -0.83 | 346243 | 41.92 | 2221.95 | 374.1 | 2026-05-21 15:57:43 |
| One97 Communications Ltd. | PAYTM | 1170.2 | 1172 | 1141.4 | 1153.5 | 1155.6 | 2.10 | 0.18 | 1233342 | 142.53 | 1381.8 | 310 | 2026-05-21 16:00:34 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1888 | 1888 | 1842.2 | 1867.4 | 1861.8 | -5.60 | -0.30 | 151600 | 28.22 | 2026-05-21 15:51:57 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 420 | 433.6 | 417 | 418.35 | 420.4 | 2.05 | 0.49 | 93430 | 3.93 | 873.8 | 160.3 | 2026-05-21 16:00:34 |
| Oracle Financial Services Software Ltd. | OFSS | 9808 | 9819.5 | 9652 | 9703.5 | 9730.5 | 27.00 | 0.28 | 136752 | 133.07 | 13220 | 2883.25 | 2026-05-21 15:59:36 |
| Orchid Pharma Ltd. | ORCHPHARMA | 717.55 | 730.45 | 700.05 | 715.3 | 707.55 | -7.75 | -1.08 | 29346 | 2.08 | 1997.4 | 296.1 | 2026-05-21 15:54:28 |
| Orient Cement Ltd. | ORIENTCEM | 135.45 | 136.95 | 134.81 | 134.61 | 136.27 | 1.66 | 1.23 | 106482 | 1.45 | 379 | 104.6 | 2026-05-21 15:49:46 |
| Orient Electric Ltd. | ORIENTELEC | 186.52 | 187.99 | 184.1 | 186.52 | 184.84 | -1.68 | -0.90 | 154014 | 2.85 | 297.1 | 149.05 | 2026-05-21 15:51:58 |
| Oswal Pumps Ltd. | OSWALPUMPS | 375.9 | 375.9 | 359.45 | 367.75 | 362.25 | -5.50 | -1.50 | 470193 | 17.03 | 2026-05-21 15:59:44 | ||
| Page Industries Ltd. | PAGEIND | 38450 | 39600 | 37625 | 38285 | 38380 | 95.00 | 0.25 | 88001 | 337.75 | 54349.1 | 29805 | 2026-05-21 15:47:30 |
| Paisalo Digital Ltd. | PAISALO | 49.89 | 51.01 | 48.75 | 49.32 | 49.92 | 0.60 | 1.22 | 16014623 | 79.94 | 199.25 | 29.38 | 2026-05-21 15:57:46 |
| Paradeep Phosphates Ltd. | PARADEEP | 125.43 | 125.88 | 123.13 | 124.36 | 123.71 | -0.65 | -0.52 | 2275422 | 28.15 | 234.39 | 47.5 | 2026-05-21 15:54:00 |
| Paras Defence And Space Technologies Ltd. | PARAS | 769.05 | 824 | 768.5 | 761.85 | 790.7 | 28.85 | 3.79 | 2784809 | 220.19 | 1945 | 445.55 | 2026-05-21 16:00:34 |
| Patanjali Foods Ltd. | PATANJALI | 470.5 | 471.5 | 460.5 | 467.15 | 463.25 | -3.90 | -0.83 | 2183232 | 101.14 | 2011 | 438 | 2026-05-21 15:59:33 |
| Patel Engineering Ltd. | PATELENG | 25.87 | 26.24 | 25.81 | 25.76 | 25.91 | 0.15 | 0.58 | 1769918 | 4.59 | 79 | 13.15 | 2026-05-21 15:59:45 |
| PB Fintech Ltd. | POLICYBZR | 1830 | 1843.2 | 1814.6 | 1830 | 1819.3 | -10.70 | -0.58 | 1110039 | 201.95 | 2246.9 | 356.2 | 2026-05-21 15:57:13 |
| PCBL Chemical Ltd. | PCBL | 293.95 | 296.25 | 287.35 | 292.65 | 290.15 | -2.50 | -0.85 | 1215776 | 35.28 | 584.4 | 108.7 | 2026-05-21 15:56:39 |
| PDS Ltd. | PDSL | 299.5 | 299.5 | 292.85 | 294.35 | 294.25 | -0.10 | -0.03 | 70753 | 2.08 | 659 | 246.05 | 2026-05-21 15:58:53 |
| Pearl Global Industries Ltd. | PGIL | 1601 | 1652.2 | 1591.7 | 1591.6 | 1610.8 | 19.20 | 1.21 | 31752 | 5.11 | 1993.3 | 335 | 2026-05-21 15:49:08 |
| Persistent Systems Ltd. | PERSISTENT | 5084.1 | 5110 | 4995 | 5084.1 | 5019 | -65.10 | -1.28 | 282141 | 141.61 | 8900 | 3092.05 | 2026-05-21 16:00:34 |
| Petronet LNG Ltd. | PETRONET | 264.9 | 271.95 | 264.9 | 264.65 | 269.9 | 5.25 | 1.98 | 2614592 | 70.57 | 384.2 | 193.55 | 2026-05-21 15:58:09 |
| Pfizer Ltd. | PFIZER | 4748 | 4748 | 4609.8 | 4687.6 | 4651.3 | -36.30 | -0.77 | 28668 | 13.33 | 6451.15 | 3408 | 2026-05-21 15:58:16 |
| PG Electroplast Ltd. | PGEL | 470 | 475 | 462.55 | 461.85 | 464.25 | 2.40 | 0.52 | 1852710 | 86.01 | 4050 | 337 | 2026-05-21 15:59:48 |
| PI Industries Ltd. | PIIND | 2898.5 | 2898.5 | 2700 | 2901.2 | 2740.5 | -160.70 | -5.54 | 1677319 | 459.67 | 4804.05 | 2700 | 2026-05-21 15:59:27 |
| Pidilite Industries Ltd. | PIDILITIND | 1471 | 1478.4 | 1465.8 | 1455.6 | 1472.8 | 17.20 | 1.18 | 465411 | 68.55 | 3415 | 1259 | 2026-05-21 16:00:34 |
| Piramal Pharma Ltd. | PPLPHARMA | 177.39 | 178 | 174.52 | 176.35 | 176.08 | -0.27 | -0.15 | 1983146 | 34.92 | 307.9 | 61.620989325744 | 2026-05-21 15:59:33 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1064 | 1071 | 1049.3 | 1060.8 | 1055.9 | -4.90 | -0.46 | 930612 | 98.26 | 1202.2 | 286.612557384279 | 2026-05-21 15:58:16 |
| PNC Infratech Ltd. | PNCINFRA | 211 | 224.7 | 211 | 209.08 | 213.15 | 4.07 | 1.95 | 1462919 | 31.18 | 574.8 | 158.17 | 2026-05-21 15:50:00 |
| Poly Medicure Ltd. | POLYMED | 1465 | 1563 | 1461.5 | 1459.4 | 1550.6 | 91.20 | 6.25 | 240513 | 37.29 | 3150 | 727.55 | 2026-05-21 15:51:31 |
| Polycab India Ltd. | POLYCAB | 9235 | 9309.5 | 9176 | 9199 | 9193.5 | -5.50 | -0.06 | 231631 | 212.95 | 9309.5 | 2310 | 2026-05-21 15:59:49 |
| Polyplex Corporation Ltd. | POLYPLEX | 892.8 | 1011.9 | 892.8 | 888.6 | 983.85 | 95.25 | 10.72 | 1812219 | 178.30 | 2375 | 740 | 2026-05-21 15:59:12 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 405 | 405 | 395 | 400.1 | 396.3 | -3.80 | -0.95 | 954628 | 37.83 | 570.4 | 243 | 2026-05-21 15:59:36 |
| Power Finance Corporation Ltd. | PFC | 435.4 | 441.65 | 430 | 429.35 | 431 | 1.65 | 0.38 | 6959709 | 299.96 | 580 | 100.85 | 2026-05-21 15:59:51 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 302.4 | 304.5 | 298.7 | 299.9 | 299.55 | -0.35 | -0.12 | 10353164 | 310.13 | 366.25 | 186.35 | 2026-05-21 15:59:08 |
| Power Mech Projects Ltd. | POWERMECH | 2524 | 2625 | 2452.7 | 2459.8 | 2473.9 | 14.10 | 0.57 | 359651 | 88.97 | 7450 | 1030 | 2026-05-21 15:50:43 |
| Praj Industries Ltd. | PRAJIND | 389.05 | 396.55 | 385.85 | 386.8 | 390.45 | 3.65 | 0.94 | 1169092 | 45.65 | 875 | 273 | 2026-05-21 16:00:34 |
| Premier Energies Ltd. | PREMIERENE | 994.2 | 1026.1 | 992.7 | 992.4 | 1015.1 | 22.70 | 2.29 | 2372125 | 240.79 | 2026-05-21 15:58:45 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1399.8 | 1416 | 1373.4 | 1387.8 | 1385.6 | -2.20 | -0.16 | 1164387 | 161.34 | 2074.8 | 391 | 2026-05-21 15:56:39 |
| Pricol Ltd. | PRICOLLTD | 545 | 555.7 | 540.3 | 538.3 | 553.6 | 15.30 | 2.84 | 750004 | 41.52 | 694.2 | 154 | 2026-05-21 15:59:11 |
| Prime Focus Ltd. | PFOCUS | 260 | 264 | 248.6 | 255.85 | 252.4 | -3.45 | -1.35 | 404505 | 10.21 | 367 | 64.75 | 2026-05-21 15:56:32 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 268.9 | 276.45 | 268.1 | 265.1 | 269.1 | 4.00 | 1.51 | 1166945 | 31.40 | 760 | 205 | 2026-05-21 15:58:57 |
| Prism Johnson Ltd. | PRSMJOHNSN | 121.34 | 121.4 | 117.5 | 120.46 | 117.83 | -2.63 | -2.18 | 563428 | 6.64 | 246 | 98 | 2026-05-21 15:58:33 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9725 | 9725 | 9608 | 9621 | 9660 | 39.00 | 0.41 | 10378 | 10.03 | 18490 | 8979 | 2026-05-21 15:53:12 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2700 | 2750 | 2651 | 2690.9 | 2687.7 | -3.20 | -0.12 | 25497 | 6.85 | 3700 | 570.95 | 2026-05-21 15:55:58 |
| PSP Projects Ltd. | PSPPROJECT | 782.5 | 796.95 | 771.45 | 767.15 | 785.45 | 18.30 | 2.39 | 83074 | 6.53 | 1029.9 | 560 | 2026-05-21 15:59:31 |
| PTC India Ltd. | PTC | 197.01 | 202.9 | 195.2 | 196.32 | 196.01 | -0.31 | -0.16 | 1361894 | 26.69 | 254.6 | 67.5 | 2026-05-21 16:00:34 |
| Punjab National Bank | PNB | 103.22 | 103.45 | 101.66 | 102.22 | 101.92 | -0.30 | -0.29 | 21569101 | 219.83 | 142.9 | 32.15 | 2026-05-21 15:59:34 |
| Puravankara Ltd. | PURVA | 224.8 | 225.21 | 221 | 221.23 | 223.41 | 2.18 | 0.99 | 310130 | 6.93 | 569.6 | 58.2 | 2026-05-21 15:59:12 |
| PVR Inox Ltd. | PVRINOX | 997 | 1003.5 | 983 | 996.1 | 987.6 | -8.50 | -0.85 | 107230 | 10.59 | 2142.95 | 830 | 2026-05-21 15:51:19 |
| Quess Corp Ltd. | QUESS | 205 | 205 | 200.73 | 201.86 | 201.42 | -0.44 | -0.22 | 106251 | 2.14 | 875 | 166.3 | 2026-05-21 15:51:38 |
| Radico Khaitan Ltd. | RADICO | 3584.9 | 3605 | 3537.9 | 3565.9 | 3571.9 | 6.00 | 0.17 | 218325 | 77.98 | 3679 | 908.25 | 2026-05-21 15:55:55 |
| Rail Vikas Nigam Ltd. | RVNL | 273.5 | 275 | 269.35 | 269.6 | 270.75 | 1.15 | 0.43 | 5924922 | 160.42 | 647 | 30.55 | 2026-05-21 15:58:58 |
| Railtel Corporation Of India Ltd. | RAILTEL | 325.1 | 327.25 | 319.15 | 320.3 | 321.1 | 0.80 | 0.25 | 697177 | 22.39 | 617.8 | 94.2 | 2026-05-21 15:56:03 |
| Rain Industries Ltd. | RAIN | 154.75 | 158.88 | 152.64 | 152.84 | 153.26 | 0.42 | 0.27 | 2949028 | 45.20 | 219.6 | 99.9 | 2026-05-21 15:57:10 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1359.5 | 1365 | 1336 | 1342 | 1344.8 | 2.80 | 0.21 | 64120 | 8.62 | 1709.6 | 474.1 | 2026-05-21 15:48:00 |
| Rajesh Exports Ltd. | RAJESHEXPO | 106.3 | 108.9 | 106 | 108.68 | 107.5 | -1.18 | -1.09 | 110374 | 1.19 | 1029.7 | 80.38 | 2026-05-21 15:29:45 |
| Rallis India Ltd. | RALLIS | 249.95 | 252 | 248.75 | 247.9 | 250.4 | 2.50 | 1.01 | 210637 | 5.27 | 385.9 | 186.55 | 2026-05-21 15:57:47 |
| Ramkrishna Forgings Ltd. | RKFORGE | 556 | 571.4 | 556 | 557.9 | 566.2 | 8.30 | 1.49 | 201297 | 11.40 | 1064.05 | 175.75 | 2026-05-21 15:47:57 |
| Ramky Infrastructure Ltd. | RAMKY | 444.35 | 452 | 441.25 | 444.35 | 442.7 | -1.65 | -0.37 | 24727 | 1.09 | 1009.05 | 155.1 | 2026-05-21 15:53:32 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 125.1 | 127.69 | 124.5 | 124.18 | 125.37 | 1.19 | 0.96 | 1505958 | 18.88 | 245 | 87.7 | 2026-05-21 15:59:00 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 671.35 | 685 | 645.55 | 659.5 | 652.45 | -7.05 | -1.07 | 2581648 | 168.44 | 921.7 | 252.6 | 2026-05-21 16:00:34 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2528 | 2553.8 | 2505.7 | 2539.8 | 2528.8 | -11.00 | -0.43 | 25624 | 6.48 | 3978.5 | 1701.05 | 2026-05-21 15:58:09 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.9 | 35.65 | 34 | 34.26 | 34.12 | -0.14 | -0.41 | 1770425 | 6.04 | 94.85 | 24.4 | 2026-05-21 15:56:05 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 735 | 738.95 | 723 | 727.4 | 726.65 | -0.75 | -0.10 | 138167 | 10.04 | 2026-05-21 15:57:41 | ||
| Raymond Ltd. | RAYMOND | 545 | 559.95 | 535 | 541.5 | 541.5 | 0.00 | 0.00 | 1003563 | 54.34 | 3496 | 320 | 2026-05-21 16:00:34 |
| RBL Bank Ltd. | RBLBANK | 333 | 335.3 | 326.55 | 328.5 | 328.75 | 0.25 | 0.08 | 2458845 | 80.83 | 349.9 | 95.75 | 2026-05-21 16:00:34 |
| REC Ltd. | RECLTD | 336.4 | 338.8 | 333 | 333 | 333.7 | 0.70 | 0.21 | 4807537 | 160.43 | 654 | 91.05 | 2026-05-21 15:59:44 |
| Redington Ltd. | REDINGTON | 225 | 226.38 | 218.09 | 224.18 | 219.82 | -4.36 | -1.94 | 2850571 | 62.66 | 334.8 | 135 | 2026-05-21 15:59:08 |
| Redtape Ltd. | REDTAPE | 128.31 | 129 | 125.3 | 128.31 | 128.5 | 0.19 | 0.15 | 420075 | 5.40 | 2026-05-21 15:52:34 | ||
| Refex Industries Ltd. | REFEX | 280.05 | 288.8 | 276.4 | 277.05 | 278.55 | 1.50 | 0.54 | 1029974 | 28.69 | 924 | 118.9 | 2026-05-21 15:59:15 |
| Relaxo Footwears Ltd. | RELAXO | 293.9 | 297.2 | 290.85 | 291.3 | 293.8 | 2.50 | 0.86 | 59081 | 1.74 | 1107 | 236.5 | 2026-05-21 15:41:19 |
| Reliance Industries Ltd. | RELIANCE | 1367.2 | 1370.9 | 1345.2 | 1359.7 | 1349.6 | -10.10 | -0.74 | 17150630 | 2314.65 | 3217.6 | 1114.85 | 2026-05-21 16:00:34 |
| Reliance Power Ltd. | RPOWER | 27.32 | 28.04 | 27 | 27.13 | 27.26 | 0.13 | 0.48 | 33774070 | 92.07 | 76.49 | 9.05 | 2026-05-21 16:00:34 |
| Religare Enterprises Ltd. | RELIGARE | 229.2 | 233 | 227.01 | 228.52 | 229.96 | 1.44 | 0.63 | 1094883 | 25.18 | 320 | 123.5 | 2026-05-21 15:56:56 |
| Responsive Industries Ltd. | RESPONIND | 166.41 | 169.7 | 165 | 164.71 | 165.47 | 0.76 | 0.46 | 104777 | 1.73 | 364.95 | 100.95 | 2026-05-21 15:52:45 |
| Restaurant Brands Asia Ltd. | RBA | 68.25 | 68.95 | 67.75 | 68.43 | 67.94 | -0.49 | -0.72 | 1905817 | 12.95 | 137.8 | 57.15 | 2026-05-21 15:58:24 |
| RHI Magnesita India Ltd. | RHIM | 389.5 | 421.45 | 388 | 386.45 | 398.8 | 12.35 | 3.20 | 2587353 | 103.18 | 892.9 | 323.05 | 2026-05-21 15:59:17 |
| Rites Ltd. | RITES | 206.49 | 207.89 | 204 | 204.22 | 204.85 | 0.63 | 0.31 | 373167 | 7.64 | 825.95 | 175 | 2026-05-21 15:58:59 |
| Rossari Biotech Ltd. | ROSSARI | 517.25 | 539 | 506.05 | 507.4 | 518.15 | 10.75 | 2.12 | 302993 | 15.70 | 1052.85 | 375 | 2026-05-21 15:59:33 |
| Route Mobile Ltd. | ROUTE | 516 | 523.05 | 513 | 514.45 | 516.7 | 2.25 | 0.44 | 68049 | 3.52 | 1942.45 | 410.7 | 2026-05-21 15:55:02 |
| RR Kabel Ltd. | RRKABEL | 1987 | 2008 | 1926 | 1962.4 | 1945.2 | -17.20 | -0.88 | 698573 | 135.89 | 2026-05-21 15:59:16 | ||
| Safari Industries (India) Ltd. | SAFARI | 1519 | 1574.4 | 1490 | 1495.2 | 1544.5 | 49.30 | 3.30 | 197867 | 30.56 | 4540 | 1112.35 | 2026-05-21 15:50:28 |
| Sagar Cements Ltd. | SAGCEM | 180.88 | 182 | 179.5 | 179.82 | 181.41 | 1.59 | 0.88 | 34287 | 0.62 | 299.4 | 148.7 | 2026-05-21 15:50:47 |
| Sagility Ltd. | SAGILITY | 42.6 | 42.78 | 41.3 | 42.1 | 41.43 | -0.67 | -1.59 | 12357824 | 51.20 | 2026-05-21 15:57:27 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1151 | 1153.3 | 1115 | 1141.3 | 1138.1 | -3.20 | -0.28 | 554263 | 63.08 | 2026-05-21 15:57:25 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 103.5 | 107.95 | 103.06 | 102.57 | 103.68 | 1.11 | 1.08 | 822941 | 8.53 | 2026-05-21 15:58:54 | ||
| Samhi Hotels Ltd. | SAMHI | 148 | 149.6 | 144.91 | 144.18 | 146.64 | 2.46 | 1.71 | 573403 | 8.41 | 2026-05-21 15:57:50 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 148.19 | 158.6 | 148 | 141.8 | 154.26 | 12.46 | 8.79 | 120079677 | 1852.35 | 227.95 | 91.8 | 2026-05-21 15:59:16 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136.02 | 138.4 | 133.36 | 132.17 | 137 | 4.83 | 3.65 | 65674007 | 899.73 | 216.99 | 61.8 | 2026-05-21 16:00:34 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 226.3 | 232.24 | 225 | 224.67 | 226.5 | 1.83 | 0.81 | 1590321 | 36.02 | 2026-05-21 16:00:34 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 351.75 | 378.25 | 342.3 | 322.1 | 352.2 | 30.10 | 9.34 | 9427798 | 332.05 | 1494.95 | 206 | 2026-05-21 15:55:36 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4850.3 | 4907.9 | 4648.3 | 4854.4 | 4688.9 | -165.50 | -3.41 | 8284 | 3.88 | 2026-05-21 15:51:19 | ||
| Sanofi India Ltd. | SANOFI | 3190 | 3215.3 | 3180.1 | 3190 | 3191 | 1.00 | 0.03 | 18215 | 5.81 | 10524.95 | 3160 | 2026-05-21 15:50:09 |
| Sansera Engineering Ltd. | SANSERA | 2820 | 2898 | 2740 | 2486.2 | 2854.5 | 368.30 | 14.81 | 3037959 | 867.19 | 2898 | 673.05 | 2026-05-21 16:00:34 |
| Sapphire Foods India Ltd. | SAPPHIRE | 181 | 183.51 | 179 | 181.05 | 182.41 | 1.36 | 0.75 | 507368 | 9.25 | 1817.2 | 139.91 | 2026-05-21 15:57:05 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 559.5 | 573 | 557.2 | 554.25 | 562.05 | 7.80 | 1.41 | 600724 | 33.76 | 624 | 79.6 | 2026-05-21 15:54:34 |
| Saregama India Ltd. | SAREGAMA | 416 | 416 | 400.2 | 406.5 | 406.4 | -0.10 | -0.02 | 2299265 | 93.44 | 688.9 | 303.25 | 2026-05-21 15:58:57 |
| SBFC Finance Ltd. | SBFC | 91.44 | 92.28 | 90.91 | 90.59 | 91.4 | 0.81 | 0.89 | 312782 | 2.86 | 2026-05-21 15:59:17 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 627.05 | 633.7 | 616.45 | 624.35 | 620.2 | -4.15 | -0.66 | 1604313 | 99.50 | 1028.65 | 612.1 | 2026-05-21 15:59:56 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1869.9 | 1876.4 | 1854.9 | 1864.2 | 1859.9 | -4.30 | -0.23 | 383464 | 71.32 | 2132 | 1054 | 2026-05-21 15:55:35 |
| Schaeffler India Ltd. | SCHAEFFLER | 4046 | 4144.9 | 4046 | 4014.9 | 4088.9 | 74.00 | 1.84 | 56408 | 23.06 | 4951 | 2555.55 | 2026-05-21 15:50:00 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1343 | 1350.1 | 1295 | 1300 | 1325.3 | 25.30 | 1.95 | 219635 | 29.11 | 1370 | 116.2 | 2026-05-21 15:53:57 |
| Senco Gold Ltd. | SENCO | 341.5 | 355.5 | 340 | 338.7 | 345.7 | 7.00 | 2.07 | 1683517 | 58.20 | 1544 | 227.4 | 2026-05-21 15:59:39 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 509.5 | 517.5 | 499.5 | 504.4 | 503 | -1.40 | -0.28 | 615576 | 30.96 | 5124.8 | 381 | 2026-05-21 16:00:34 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 900 | 928 | 888 | 884.3 | 906.5 | 22.20 | 2.51 | 200859 | 18.21 | 2952.1 | 550.4 | 2026-05-21 15:54:20 |
| Share India Securities Ltd. | SHAREINDIA | 148.2 | 149 | 143.1 | 146.55 | 144.96 | -1.59 | -1.08 | 503580 | 7.30 | 2026.4 | 115.36 | 2026-05-21 15:59:37 |
| Sheela Foam Ltd. | SFL | 589.3 | 602 | 578.8 | 585.75 | 595.45 | 9.70 | 1.66 | 282695 | 16.83 | 1711.5 | 456.8 | 2026-05-21 15:57:47 |
| Shilpa Medicare Ltd. | SHILPAMED | 479.9 | 486.85 | 468.05 | 476.3 | 474.65 | -1.65 | -0.35 | 634358 | 30.11 | 1000 | 222.6 | 2026-05-21 15:58:06 |
| Shipping Corporation Of India Ltd. | SCI | 330 | 334.6 | 326 | 327.15 | 327.25 | 0.10 | 0.03 | 3416976 | 111.82 | 384.2 | 79.2 | 2026-05-21 15:59:58 |
| Shivalik Bimetal Controls Ltd. | SBCL | 680 | 696.85 | 674.5 | 664.8 | 686.95 | 22.15 | 3.33 | 490184 | 33.67 | 750 | 319.933333333333 | 2026-05-21 15:59:12 |
| Shoppers Stop Ltd. | SHOPERSTOP | 334.95 | 340.45 | 326.25 | 334.8 | 329.3 | -5.50 | -1.64 | 43966 | 1.45 | 943.4 | 275.95 | 2026-05-21 15:49:27 |
| Shree Cement Ltd. | SHREECEM | 24510 | 24870 | 24400 | 24420 | 24605 | 185.00 | 0.76 | 11833 | 29.12 | 32490 | 20150 | 2026-05-21 16:00:34 |
| Shree Renuka Sugars Ltd. | RENUKA | 24.49 | 24.6 | 23.87 | 24.28 | 23.93 | -0.35 | -1.44 | 6641414 | 15.89 | 68.75 | 22.85 | 2026-05-21 15:59:41 |
| Shriram Finance Ltd. | SHRIRAMFIN | 935 | 941.9 | 910 | 923.45 | 914.75 | -8.70 | -0.94 | 4598094 | 420.61 | 3652.25 | 493.35 | 2026-05-21 16:00:34 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 933 | 938 | 919.55 | 922.6 | 934.75 | 12.15 | 1.32 | 949046 | 88.71 | 1001 | 254.55 | 2026-05-21 15:59:54 |
| Siemens Energy India Ltd. | ENRIN | 3485 | 3684.6 | 3480 | 3459.6 | 3574.5 | 114.90 | 3.32 | 2115768 | 756.28 | 2026-05-21 15:59:42 | ||
| Siemens Ltd. | SIEMENS | 3739 | 3780 | 3710.8 | 3696.4 | 3720.6 | 24.20 | 0.65 | 346583 | 128.95 | 8129.9 | 2450 | 2026-05-21 15:59:50 |
| Signatureglobal (India) Ltd. | SIGNATURE | 838 | 838 | 819.35 | 820.75 | 821.85 | 1.10 | 0.13 | 164048 | 13.48 | 2026-05-21 15:42:53 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 27.2 | 28.2 | 26.36 | 26.83 | 26.54 | -0.29 | -1.08 | 13732879 | 36.45 | 45.15 | 13 | 2026-05-21 15:59:34 |
| SJVN Ltd. | SJVN | 74 | 74.59 | 73.24 | 73.58 | 73.47 | -0.11 | -0.15 | 2179822 | 16.02 | 170.5 | 27.9 | 2026-05-21 15:59:49 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2068.8 | 2150 | 2053.5 | 2064.7 | 2134.6 | 69.90 | 3.39 | 8647 | 1.85 | 2026-05-21 15:59:19 | ||
| SKF India Ltd. | SKFINDIA | 1680 | 1713 | 1662 | 1654.8 | 1699.4 | 44.60 | 2.70 | 22997 | 3.91 | 7350 | 1404 | 2026-05-21 15:52:12 |
| Skipper Ltd. | SKIPPER | 467.9 | 473.95 | 457.05 | 464.15 | 459.4 | -4.75 | -1.02 | 301799 | 13.86 | 665 | 54.5 | 2026-05-21 15:59:38 |
| Sobha Ltd. | SOBHA | 1379.1 | 1411.4 | 1366 | 1371.6 | 1390.1 | 18.50 | 1.35 | 92941 | 12.92 | 2220 | 412.1 | 2026-05-21 15:54:35 |
| Solar Industries India Ltd. | SOLARINDS | 18301 | 18699 | 18250 | 18210 | 18392 | 182.00 | 1.00 | 195807 | 360.13 | 18699 | 3110 | 2026-05-21 15:58:39 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 589.25 | 596.05 | 581 | 588.6 | 584.3 | -4.30 | -0.73 | 763533 | 44.61 | 768.65 | 380 | 2026-05-21 15:59:19 |
| Sonata Software Ltd. | SONATSOFTW | 269 | 271.65 | 266.35 | 267.05 | 269.7 | 2.65 | 0.99 | 364886 | 9.84 | 1382.4 | 207.15 | 2026-05-21 15:58:49 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 255.6 | 260 | 252.01 | 254.26 | 256.08 | 1.82 | 0.72 | 123070 | 3.15 | 1243.2 | 181.1 | 2026-05-21 15:58:57 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3300 | 3336.1 | 3260 | 3281.8 | 3278.8 | -3.00 | -0.09 | 25164 | 8.25 | 3764.9 | 353.5 | 2026-05-21 15:57:29 |
| SRF Ltd. | SRF | 2634.5 | 2648.9 | 2600.1 | 2613.3 | 2620.4 | 7.10 | 0.27 | 459611 | 120.44 | 3325 | 2040 | 2026-05-21 15:56:19 |
| Star Cement Ltd. | STARCEMENT | 217.6 | 217.65 | 214.31 | 213.37 | 215.29 | 1.92 | 0.90 | 69791 | 1.50 | 308.95 | 91 | 2026-05-21 15:54:48 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 522 | 532.2 | 520 | 519.8 | 526.65 | 6.85 | 1.32 | 966819 | 50.92 | 780 | 327.3 | 2026-05-21 15:49:27 |
| State Bank Of India | SBIN | 957 | 960.9 | 946.5 | 950.9 | 950.9 | 0.00 | 0.00 | 11756520 | 1117.93 | 1234.7 | 499.35 | 2026-05-21 16:00:34 |
| Steel Authority Of India Ltd. | SAIL | 200.06 | 202 | 195.55 | 199.04 | 196.53 | -2.51 | -1.26 | 22316399 | 438.58 | 209.7 | 73.2 | 2026-05-21 16:00:34 |
| Steel Strips Wheels Ltd. | SSWL | 208.3 | 214.5 | 208.05 | 207.97 | 210.49 | 2.52 | 1.21 | 323561 | 6.81 | 299 | 128.25 | 2026-05-21 16:00:34 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 196.9 | 199.9 | 195.22 | 195.33 | 196.54 | 1.21 | 0.62 | 982798 | 19.32 | 828 | 148 | 2026-05-21 15:59:31 |
| Sterlite Technologies Ltd. | STLTECH | 407.4 | 424.7 | 405 | 404.9 | 420.15 | 15.25 | 3.77 | 2688353 | 112.95 | 434.7 | 58.86 | 2026-05-21 15:59:47 |
| Strides Pharma Science Ltd. | STAR | 1160.3 | 1173.3 | 1131.1 | 1141.7 | 1159.1 | 17.40 | 1.52 | 218771 | 25.36 | 1675 | 268.15 | 2026-05-21 15:59:09 |
| Stylam Industries Ltd. | STYLAMIND | 2740 | 2787.6 | 2701.5 | 2741.7 | 2758.9 | 17.20 | 0.63 | 43754 | 12.07 | 2848.7 | 945 | 2026-05-21 15:59:59 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2219.5 | 2231.5 | 2187.6 | 2208.5 | 2198.2 | -10.30 | -0.47 | 15731 | 3.46 | 3498 | 696.1 | 2026-05-21 15:50:53 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 868.1 | 1008.9 | 862.3 | 862.3 | 982.15 | 119.85 | 13.90 | 1532211 | 150.49 | 1603 | 341 | 2026-05-21 15:58:19 |
| Sula Vineyards Ltd. | SULA | 161 | 162 | 159.5 | 159.89 | 159.98 | 0.09 | 0.06 | 307700 | 4.92 | 699 | 138.6 | 2026-05-21 15:59:14 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 462.8 | 476.95 | 462.8 | 460.75 | 473.45 | 12.70 | 2.76 | 272356 | 12.89 | 665 | 341.8 | 2026-05-21 15:52:18 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 185 | 189.29 | 179.2 | 183.68 | 180.33 | -3.35 | -1.82 | 4357447 | 78.58 | 472.8 | 108 | 2026-05-21 16:00:34 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1892 | 1899.6 | 1868.1 | 1880.3 | 1891.3 | 11.00 | 0.59 | 1605806 | 303.71 | 1960.35 | 856.8 | 2026-05-21 16:00:34 |
| Sun TV Network Ltd. | SUNTV | 525.05 | 526.8 | 514.5 | 517.45 | 518.75 | 1.30 | 0.25 | 222847 | 11.56 | 921 | 393.8 | 2026-05-21 15:59:01 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4525 | 4543 | 4466.1 | 4480.6 | 4483.4 | 2.80 | 0.06 | 21206 | 9.51 | 5642 | 1976.25 | 2026-05-21 15:44:47 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1350 | 1404 | 1328.1 | 1341.3 | 1343.1 | 1.80 | 0.13 | 9894 | 1.33 | 2026-05-21 15:50:49 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 836.25 | 845 | 826.25 | 834.55 | 834.1 | -0.45 | -0.05 | 65118 | 5.43 | 1505.95 | 730.1 | 2026-05-21 15:53:16 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 352.1 | 368 | 352.05 | 350.15 | 364.75 | 14.60 | 4.17 | 435378 | 15.88 | 428 | 79.25 | 2026-05-21 15:58:57 |
| Sunteck Realty Ltd. | SUNTECK | 294 | 295.65 | 284.75 | 290.8 | 285.95 | -4.85 | -1.67 | 322113 | 9.21 | 699 | 270.75 | 2026-05-21 15:58:57 |
| Suprajit Engineering Ltd. | SUPRAJIT | 422.7 | 429 | 416.25 | 418.9 | 421.2 | 2.30 | 0.55 | 96263 | 4.05 | 639.6 | 317.25 | 2026-05-21 15:55:19 |
| Supreme Industries Ltd. | SUPREMEIND | 3488 | 3522 | 3435 | 3467.7 | 3466.4 | -1.30 | -0.04 | 218587 | 75.77 | 6460 | 1820 | 2026-05-21 15:58:43 |
| Supreme Petrochem Ltd. | SPLPETRO | 694 | 697.85 | 687.65 | 688.25 | 689.15 | 0.90 | 0.13 | 21730 | 1.50 | 979 | 337.5 | 2026-05-21 15:40:02 |
| Supriya Lifescience Ltd. | SUPRIYA | 733.95 | 742.35 | 721 | 725.25 | 733.9 | 8.65 | 1.19 | 193933 | 14.23 | 842 | 170.15 | 2026-05-21 15:52:11 |
| Surya Roshni Ltd. | SURYAROSNI | 241.1 | 244 | 235.3 | 241.1 | 238.95 | -2.15 | -0.89 | 497384 | 11.88 | 1154 | 187.35 | 2026-05-21 15:56:53 |
| Suzlon Energy Ltd. | SUZLON | 53 | 53.84 | 52.66 | 52.57 | 52.87 | 0.30 | 0.57 | 55852452 | 295.29 | 86.04 | 6.6 | 2026-05-21 15:59:52 |
| Swan Corp Ltd. | SWANCORP | 321.8 | 326 | 316.3 | 320.85 | 318.1 | -2.75 | -0.86 | 630520 | 20.06 | 809.8 | 192.65 | 2026-05-21 15:58:57 |
| Swiggy Ltd. | SWIGGY | 259 | 259.5 | 250 | 256.35 | 250.75 | -5.60 | -2.18 | 9716798 | 243.65 | 2026-05-21 15:59:57 | ||
| Symphony Ltd. | SYMPHONY | 725 | 727.95 | 713.2 | 719.15 | 715.4 | -3.75 | -0.52 | 86466 | 6.19 | 1880.95 | 685 | 2026-05-21 15:58:32 |
| Syngene International Ltd. | SYNGENE | 473 | 473.8 | 464.35 | 466.05 | 470.2 | 4.15 | 0.89 | 370003 | 17.40 | 960.6 | 380 | 2026-05-21 15:53:57 |
| Syrma SGS Technology Ltd. | SYRMA | 1020 | 1039.85 | 1009 | 1004 | 1024.65 | 20.65 | 2.06 | 1700509 | 174.24 | 1188 | 248.1 | 2026-05-21 15:59:51 |
| Tamilnad Mercantile Bank Ltd. | TMB | 694 | 710 | 683 | 692.75 | 691.6 | -1.15 | -0.17 | 269080 | 18.61 | 770 | 399 | 2026-05-21 15:56:32 |
| Tanla Platforms Ltd. | TANLA | 523.35 | 528.8 | 514.25 | 516.85 | 516.05 | -0.80 | -0.15 | 311280 | 16.06 | 1317.95 | 365.9 | 2026-05-21 15:59:17 |
| TARC Ltd. | TARC | 130.01 | 132.75 | 128.41 | 127.81 | 132.31 | 4.50 | 3.52 | 224224 | 2.97 | 269.95 | 33.55 | 2026-05-21 15:53:38 |
| Tarsons Products Ltd. | TARSONS | 216.48 | 216.48 | 210 | 212.71 | 211.03 | -1.68 | -0.79 | 29202 | 0.62 | 914.45 | 164.45 | 2026-05-21 15:42:49 |
| Tata Chemicals Ltd. | TATACHEM | 733 | 770.7 | 727 | 729.95 | 755.1 | 25.15 | 3.45 | 1729960 | 130.63 | 1247.35 | 580.3 | 2026-05-21 15:59:04 |
| Tata Communications Ltd. | TATACOMM | 1785 | 1930 | 1771.1 | 1775.6 | 1896.3 | 120.70 | 6.80 | 1722042 | 326.55 | 2175 | 1070.35 | 2026-05-21 15:58:19 |
| Tata Consultancy Services Ltd. | TCS | 2331 | 2335.9 | 2314 | 2327.4 | 2327.2 | -0.20 | -0.01 | 3299087 | 767.76 | 4592.25 | 2206.4 | 2026-05-21 15:58:18 |
| Tata Consumer Products Ltd. | TATACONSUM | 1211.2 | 1217.4 | 1192 | 1208.7 | 1194.9 | -13.80 | -1.14 | 1443629 | 172.50 | 1282.7 | 686.6 | 2026-05-21 16:00:34 |
| Tata Elxsi Ltd. | TATAELXSI | 4214.9 | 4236.1 | 4182.6 | 4175.1 | 4217.7 | 42.60 | 1.02 | 140584 | 59.29 | 10760 | 3945 | 2026-05-21 15:58:58 |
| Tata Investment Corporation Ltd. | TATAINVEST | 665.4 | 680.8 | 665.4 | 662.1 | 668.35 | 6.25 | 0.94 | 354981 | 23.73 | 11847 | 538.85 | 2026-05-21 16:00:34 |
| Tata Motors Ltd. | TMCV | 386.7 | 388.5 | 378.8 | 379.7 | 379.9 | 0.20 | 0.05 | 7315842 | 277.93 | 2026-05-21 16:00:34 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 364 | 366 | 359 | 361.25 | 361.35 | 0.10 | 0.03 | 10834385 | 391.50 | 1179 | 294.3 | 2026-05-21 16:00:34 |
| Tata Power Company Ltd. | TATAPOWER | 416 | 417 | 409 | 413.5 | 410.5 | -3.00 | -0.73 | 5013888 | 205.82 | 494.85 | 182.35 | 2026-05-21 16:00:34 |
| Tata Steel Ltd. | TATASTEEL | 209.75 | 210.07 | 207.66 | 207.01 | 208.58 | 1.57 | 0.76 | 24385712 | 508.64 | 224.4 | 95 | 2026-05-21 16:00:34 |
| Tata Technologies Ltd. | TATATECH | 677.2 | 685.65 | 662.05 | 674.45 | 664.1 | -10.35 | -1.53 | 1304625 | 86.64 | 2026-05-21 16:00:34 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.6 | 43.11 | 42.06 | 42.12 | 42.18 | 0.06 | 0.14 | 1444735 | 6.09 | 149 | 31.22 | 2026-05-21 15:58:55 |
| TD Power Systems Ltd. | TDPOWERSYS | 1243.5 | 1310 | 1241.5 | 1231.2 | 1302.1 | 70.90 | 5.76 | 2062899 | 268.61 | 1361 | 95.85 | 2026-05-21 15:52:52 |
| TeamLease Services Ltd. | TEAMLEASE | 1420 | 1429 | 1366.5 | 1412.6 | 1372.7 | -39.90 | -2.82 | 98622 | 13.54 | 3700 | 1065.2 | 2026-05-21 15:56:57 |
| Tech Mahindra Ltd. | TECHM | 1445.1 | 1450 | 1416.3 | 1439 | 1420 | -19.00 | -1.32 | 999422 | 141.92 | 1854 | 981.05 | 2026-05-21 16:00:34 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1207.5 | 1300 | 1207.5 | 1202.7 | 1294.3 | 91.60 | 7.62 | 1679959 | 217.44 | 1822 | 254 | 2026-05-21 15:59:58 |
| Tega Industries Ltd. | TEGA | 1595.4 | 1600.8 | 1576.4 | 1578.6 | 1582.3 | 3.70 | 0.23 | 15875 | 2.51 | 2328.9 | 466.55 | 2026-05-21 15:45:17 |
| Tejas Networks Ltd. | TEJASNET | 470 | 478.8 | 463 | 466.4 | 465.7 | -0.70 | -0.15 | 2677523 | 124.69 | 1495 | 294 | 2026-05-21 15:59:31 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 109.9 | 111.09 | 107.56 | 108.39 | 107.98 | -0.41 | -0.38 | 2436281 | 26.31 | 296.49 | 40.6 | 2026-05-21 15:59:56 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3805.7 | 3889.4 | 3750.1 | 3780.8 | 3861.8 | 81.00 | 2.14 | 150232 | 58.02 | 4373 | 470.3 | 2026-05-21 15:59:53 |
| The Anup Engineering Ltd. | ANUP | 1955 | 1986 | 1952 | 1952 | 1978.4 | 26.40 | 1.35 | 15264 | 3.02 | 3859.4 | 798.1 | 2026-05-21 15:44:45 |
| The Federal Bank Ltd. | FEDERALBNK | 290.5 | 292.5 | 283.05 | 289.9 | 283.75 | -6.15 | -2.12 | 6916472 | 196.25 | 302 | 105.2 | 2026-05-21 15:57:47 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 872.2 | 895.4 | 861.4 | 867.3 | 868.05 | 0.75 | 0.09 | 147421 | 12.80 | 1187 | 104 | 2026-05-21 15:52:03 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1672.4 | 1745 | 1672.4 | 1665.4 | 1719.6 | 54.20 | 3.25 | 2606607 | 448.23 | 1798 | 478.65 | 2026-05-21 16:00:34 |
| The India Cements Ltd. | INDIACEM | 401.25 | 405 | 398.45 | 400.25 | 403.3 | 3.05 | 0.76 | 126457 | 5.10 | 485.8 | 167.2 | 2026-05-21 15:48:10 |
| The Indian Hotels Company Ltd. | INDHOTEL | 662 | 666.7 | 652.35 | 659.6 | 657.4 | -2.20 | -0.33 | 1878182 | 123.47 | 894.9 | 263.35 | 2026-05-21 16:00:34 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 136.01 | 141.29 | 135.6 | 134.33 | 140.06 | 5.73 | 4.27 | 6759325 | 94.67 | 152.5 | 26.7 | 2026-05-21 15:59:29 |
| The Karnataka Bank Ltd. | KTKBANK | 267 | 273.75 | 262.2 | 263.8 | 270.85 | 7.05 | 2.67 | 4554046 | 123.35 | 285 | 70.8 | 2026-05-21 15:56:35 |
| The New India Assurance Company Ltd. | NIACL | 163.1 | 169.6 | 162.4 | 163.1 | 166.08 | 2.98 | 1.83 | 1066435 | 17.71 | 324.7 | 82.5 | 2026-05-21 15:57:39 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4099.1 | 4143.7 | 4040 | 4045.9 | 4079.6 | 33.70 | 0.83 | 6391 | 2.61 | 9721.05 | 2295 | 2026-05-21 15:51:54 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1749 | 1805 | 1746.3 | 1745.3 | 1795.7 | 50.40 | 2.89 | 497062 | 89.26 | 4137 | 1186.4 | 2026-05-21 15:57:19 |
| The Ramco Cements Ltd. | RAMCOCEM | 887.9 | 913.35 | 884 | 879.95 | 906.6 | 26.65 | 3.03 | 179559 | 16.28 | 1214.5 | 634.05 | 2026-05-21 15:51:19 |
| The South Indian Bank Ltd. | SOUTHBANK | 41.4 | 41.49 | 40.55 | 41.4 | 41.01 | -0.39 | -0.94 | 12360645 | 50.69 | 46.84 | 7.8 | 2026-05-21 15:59:48 |
| Thermax Ltd. | THERMAX | 4449.8 | 4620.9 | 4449.7 | 4415.1 | 4575 | 159.90 | 3.62 | 414005 | 189.41 | 5839.95 | 1830.65 | 2026-05-21 15:55:38 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 214 | 214 | 208.1 | 212.08 | 212.99 | 0.91 | 0.43 | 290284 | 6.18 | 394.95 | 158 | 2026-05-21 15:52:21 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 93.97 | 94.49 | 92.15 | 93.31 | 93.07 | -0.24 | -0.26 | 2515132 | 23.41 | 264 | 52.1 | 2026-05-21 16:00:34 |
| Tilaknagar Industries Ltd. | TI | 425 | 434.2 | 425 | 422.8 | 432.35 | 9.55 | 2.26 | 312202 | 13.50 | 549.7 | 72 | 2026-05-21 15:59:44 |
| Time Technoplast Ltd. | TIMETECHNO | 172.5 | 176.28 | 172.5 | 171.98 | 174.55 | 2.57 | 1.49 | 1859702 | 32.46 | 513.55 | 69.4 | 2026-05-21 15:57:06 |
| Timken India Ltd. | TIMKEN | 3690 | 3760 | 3682.5 | 3656.2 | 3712.3 | 56.10 | 1.53 | 66270 | 24.60 | 4817.9 | 2202 | 2026-05-21 15:44:00 |
| Tips Music Ltd. | TIPSMUSIC | 665 | 683.95 | 653 | 659.3 | 658.85 | -0.45 | -0.07 | 307845 | 20.28 | 950 | 139.065 | 2026-05-21 15:52:07 |
| Titagarh Rail Systems Ltd. | TITAGARH | 755.05 | 767.4 | 751 | 746.95 | 752.9 | 5.95 | 0.80 | 463328 | 34.88 | 1896.95 | 128 | 2026-05-21 15:58:22 |
| Titan Company Ltd. | TITAN | 4120 | 4136.4 | 4070 | 4106.4 | 4083.1 | -23.30 | -0.57 | 863060 | 352.40 | 4605 | 2269.6 | 2026-05-21 15:59:53 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4517.7 | 4517.7 | 4444.2 | 4429.2 | 4469.2 | 40.00 | 0.90 | 245755 | 109.83 | 4555.1 | 1445.55 | 2026-05-21 15:59:49 |
| Torrent Power Ltd. | TORNTPOWER | 1524 | 1528.1 | 1485.1 | 1512.6 | 1491.4 | -21.20 | -1.40 | 191467 | 28.56 | 2037 | 430.85 | 2026-05-21 15:56:45 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 310 | 318.9 | 304.05 | 304.75 | 306 | 1.25 | 0.41 | 3083742 | 94.36 | 1278 | 32.45 | 2026-05-21 15:57:02 |
| Trent Ltd. | TRENT | 4135 | 4190.9 | 4052 | 4099.9 | 4170.4 | 70.50 | 1.72 | 748071 | 311.98 | 8345 | 1155 | 2026-05-21 15:59:17 |
| Trident Ltd. | TRIDENT | 24.32 | 24.78 | 24.26 | 24.27 | 24.61 | 0.34 | 1.40 | 4528745 | 11.15 | 52.9 | 21.98 | 2026-05-21 15:59:51 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 370.8 | 388 | 370.8 | 370.2 | 382.2 | 12.00 | 3.24 | 446060 | 17.05 | 536 | 217.6 | 2026-05-21 15:55:56 |
| Triveni Turbine Ltd. | TRITURBINE | 657.25 | 712 | 657 | 656.55 | 705.6 | 49.05 | 7.47 | 15939472 | 1124.69 | 885 | 188.1 | 2026-05-21 15:58:43 |
| TSF Investments Ltd. | TSFINV | 410 | 429.9 | 409.35 | 405.1 | 410.8 | 5.70 | 1.41 | 159049 | 6.53 | 701.5 | 74 | 2026-05-21 15:55:55 |
| TTK Prestige Ltd. | TTKPRESTIG | 543 | 548.8 | 536 | 542.6 | 541.75 | -0.85 | -0.16 | 102714 | 5.56 | 1049.9 | 423 | 2026-05-21 15:53:51 |
| Tube Investments of India Ltd. | TIINDIA | 2984.6 | 3063.5 | 2984 | 2970.9 | 3000.6 | 29.70 | 1.00 | 223521 | 67.07 | 4810.8 | 2034.05 | 2026-05-21 15:56:52 |
| TVS Holdings Ltd. | TVSHLTD | 13609 | 13609 | 13302 | 13569 | 13457 | -112.00 | -0.83 | 3179 | 4.28 | 16297 | 3701.2 | 2026-05-21 15:51:26 |
| TVS Motor Company Ltd. | TVSMOTOR | 3378.5 | 3400.9 | 3342 | 3361.9 | 3380.7 | 18.80 | 0.56 | 823043 | 278.25 | 3970 | 925 | 2026-05-21 15:59:35 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 114 | 117.69 | 114 | 113.05 | 115.79 | 2.74 | 2.42 | 277849 | 3.22 | 2026-05-21 15:51:32 | ||
| UCO Bank | UCOBANK | 24.75 | 24.95 | 24.72 | 24.53 | 24.82 | 0.29 | 1.18 | 3972708 | 9.86 | 70.65 | 11.3 | 2026-05-21 15:56:40 |
| Uflex Ltd. | UFLEX | 407.4 | 424.85 | 407.35 | 403.55 | 411.7 | 8.15 | 2.02 | 86842 | 3.58 | 859.8 | 325.1 | 2026-05-21 15:58:57 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.49 | 55.35 | 52.75 | 53.53 | 52.9 | -0.63 | -1.18 | 12976398 | 68.65 | 68 | 19.4 | 2026-05-21 16:00:34 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11484 | 11517 | 11373 | 11409 | 11474 | 65.00 | 0.57 | 244967 | 281.08 | 13110 | 6005 | 2026-05-21 15:59:52 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 932 | 947.9 | 920 | 925.3 | 921.3 | -4.00 | -0.43 | 32512 | 3.00 | 2026-05-21 15:54:22 | ||
| Union Bank Of India | UNIONBANK | 161.6 | 162.14 | 159.7 | 159 | 160.12 | 1.12 | 0.70 | 8330372 | 133.39 | 205.49 | 38.3 | 2026-05-21 16:00:34 |
| Uniparts India Ltd. | UNIPARTS | 539.9 | 558 | 537 | 537.1 | 552.05 | 14.95 | 2.78 | 65153 | 3.60 | 722.65 | 296.65 | 2026-05-21 15:57:10 |
| United Breweries Ltd. | UBL | 1360 | 1365 | 1326 | 1348.8 | 1331 | -17.80 | -1.32 | 137791 | 18.34 | 2299.7 | 1326 | 2026-05-21 15:59:47 |
| United Spirits Ltd. | UNITDSPR | 1293 | 1294.4 | 1270.1 | 1284.6 | 1272.6 | -12.00 | -0.93 | 946896 | 120.50 | 1700 | 730.55 | 2026-05-21 15:57:38 |
| UNO Minda Ltd. | UNOMINDA | 1066 | 1084.4 | 1057.1 | 1056.4 | 1079.1 | 22.70 | 2.15 | 1269664 | 137.01 | 1382 | 435 | 2026-05-21 15:58:49 |
| UPL Ltd. | UPL | 639.8 | 639.8 | 625.15 | 634.35 | 629 | -5.35 | -0.84 | 1405142 | 88.38 | 812.2 | 451.85 | 2026-05-21 15:56:16 |
| Usha Martin Ltd. | USHAMART | 467.6 | 473.1 | 461.45 | 465.5 | 463.75 | -1.75 | -0.38 | 232905 | 10.80 | 497.1 | 115.2 | 2026-05-21 15:49:52 |
| UTI Asset Management Company Ltd. | UTIAMC | 955 | 956.95 | 939.5 | 947.95 | 941.45 | -6.50 | -0.69 | 72776 | 6.85 | 1494.8 | 608 | 2026-05-21 15:58:07 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.31 | 13.49 | 13.16 | 13.28 | 13.21 | -0.07 | -0.53 | 2034154 | 2.69 | 68.3 | 10.12 | 2026-05-21 15:59:46 |
| V-Guard Industries Ltd. | VGUARD | 310 | 315 | 304.2 | 308.05 | 304.9 | -3.15 | -1.02 | 463284 | 14.13 | 577.45 | 224.95 | 2026-05-21 15:59:40 |
| V-Mart Retail Ltd. | VMART | 636 | 645.95 | 631 | 633.65 | 636.7 | 3.05 | 0.48 | 81827 | 5.21 | 4520 | 457.9 | 2026-05-21 15:59:31 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4489.5 | 4644 | 4455 | 4488 | 4618 | 130.00 | 2.90 | 16972 | 7.84 | 6350 | 2027.95 | 2026-05-21 15:49:09 |
| VA Tech Wabag Ltd. | WABAG | 1401 | 1424 | 1390.9 | 1393.7 | 1410.5 | 16.80 | 1.21 | 274768 | 38.76 | 1944 | 241.85 | 2026-05-21 15:56:34 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 228 | 228.98 | 224.03 | 225.71 | 228.08 | 2.37 | 1.05 | 246720 | 5.63 | 542.4 | 174.13 | 2026-05-21 15:57:34 |
| Valor Estate Ltd. | DBREALTY | 114.45 | 116.95 | 112 | 112.73 | 114.29 | 1.56 | 1.38 | 671418 | 7.67 | 284.8 | 52.1 | 2026-05-21 15:58:49 |
| Vardhman Textiles Ltd. | VTL | 605 | 626.8 | 605 | 609.75 | 619.65 | 9.90 | 1.62 | 534518 | 33.12 | 647 | 270 | 2026-05-21 15:59:31 |
| Varroc Engineering Ltd. | VARROC | 564.9 | 574.5 | 557.5 | 557.9 | 568.2 | 10.30 | 1.85 | 76695 | 4.36 | 716.9 | 239.45 | 2026-05-21 15:59:47 |
| Varun Beverages Ltd. | VBL | 515 | 525.9 | 514.15 | 514 | 519.85 | 5.85 | 1.14 | 6850797 | 356.14 | 1702.8 | 381 | 2026-05-21 16:00:34 |
| Vedant Fashions Ltd. | MANYAVAR | 425.05 | 428.8 | 418 | 415.05 | 422.2 | 7.15 | 1.72 | 173588 | 7.33 | 1512 | 329.2 | 2026-05-21 15:58:13 |
| Vedanta Ltd. | VEDL | 338 | 338.25 | 328.9 | 333.75 | 329.75 | -4.00 | -1.20 | 14507403 | 478.38 | 795 | 208.1 | 2026-05-21 15:59:43 |
| Veedol Corporation Ltd. | VEEDOL | 1449 | 1460 | 1425 | 1435.4 | 1434.4 | -1.00 | -0.07 | 20960 | 3.01 | 2800 | 805.15 | 2026-05-21 15:56:27 |
| Venky'S (India) Ltd. | VENKEYS | 1513 | 1543.3 | 1496.1 | 1504.9 | 1510.2 | 5.30 | 0.35 | 41346 | 6.24 | 2559.95 | 1165 | 2026-05-21 15:55:59 |
| Ventive Hospitality Ltd. | VENTIVE | 634 | 634 | 622 | 628.3 | 626.8 | -1.50 | -0.24 | 29977 | 1.88 | 2026-05-21 15:31:28 | ||
| Vesuvius India Ltd. | VESUVIUS | 483 | 483.2 | 473.2 | 479.2 | 475.45 | -3.75 | -0.78 | 39558 | 1.88 | 6188 | 430.3 | 2026-05-21 15:49:53 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1269.1 | 1304 | 1252 | 1271.7 | 1259.3 | -12.40 | -0.98 | 113969 | 14.35 | 1379.3 | 342.85 | 2026-05-21 15:53:13 |
| VIP Industries Ltd. | VIPIND | 300.45 | 302.95 | 296.35 | 300.05 | 300.05 | 0.00 | 0.00 | 312251 | 9.37 | 765 | 248.35 | 2026-05-21 15:57:29 |
| Vishal Mega Mart Ltd. | VMM | 122.6 | 123.9 | 121.24 | 122.14 | 123.33 | 1.19 | 0.97 | 11948110 | 147.36 | 2026-05-21 15:58:36 | ||
| Viyash Scientific Ltd. | VIYASH | 256.8 | 258 | 245.5 | 251.69 | 247.54 | -4.15 | -1.65 | 2550358 | 63.13 | 268.7 | 61.8 | 2026-05-21 16:00:34 |
| Vodafone Idea Ltd. | IDEA | 13.65 | 13.88 | 13.51 | 13.58 | 13.62 | 0.04 | 0.29 | 769010637 | 1047.39 | 19.18 | 5.7 | 2026-05-21 16:00:34 |
| Voltamp Transformers Ltd. | VOLTAMP | 9219 | 9351 | 9163 | 9176 | 9311 | 135.00 | 1.47 | 41082 | 38.25 | 14800 | 2381 | 2026-05-21 15:54:34 |
| Voltas Ltd. | VOLTAS | 1300.2 | 1311.5 | 1262.1 | 1295.8 | 1273.5 | -22.30 | -1.72 | 1117551 | 142.32 | 1944.9 | 737.2 | 2026-05-21 16:00:34 |
| VRL Logistics Ltd. | VRLLOG | 247.25 | 250.9 | 245.2 | 247.25 | 246 | -1.25 | -0.51 | 247119 | 6.08 | 772.5 | 225 | 2026-05-21 15:59:27 |
| Waaree Energies Ltd. | WAAREEENER | 3040 | 3074.2 | 2999 | 3005.2 | 3056.6 | 51.40 | 1.71 | 949176 | 290.13 | 2026-05-21 15:58:38 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 945 | 955.4 | 936 | 938.7 | 947.3 | 8.60 | 0.92 | 176578 | 16.73 | 2026-05-21 15:58:44 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 105.51 | 109 | 104.5 | 104.46 | 105.27 | 0.81 | 0.78 | 2756260 | 29.02 | 1865 | 50.4 | 2026-05-21 15:59:45 |
| Welspun Corp Ltd. | WELCORP | 1320 | 1357.7 | 1318.7 | 1316.7 | 1330.2 | 13.50 | 1.03 | 936829 | 124.62 | 1377.4 | 177.65 | 2026-05-21 15:57:01 |
| Welspun Enterprises Ltd. | WELENT | 492.1 | 502.5 | 490.3 | 487 | 497.2 | 10.20 | 2.09 | 146812 | 7.30 | 654.85 | 107.25 | 2026-05-21 15:52:22 |
| Welspun Living Ltd. | WELSPUNLIV | 142.01 | 145.8 | 141.5 | 141.65 | 145.5 | 3.85 | 2.72 | 3451932 | 50.23 | 212.95 | 62 | 2026-05-21 15:58:45 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 478 | 491.95 | 476.8 | 476.7 | 479.7 | 3.00 | 0.63 | 90556 | 4.34 | 815 | 375 | 2026-05-21 15:55:16 |
| Westlife Foodworld Ltd | WESTLIFE | 467.5 | 473.25 | 464.25 | 468.2 | 468.1 | -0.10 | -0.02 | 56283 | 2.63 | 1024.95 | 398.4 | 2026-05-21 15:44:34 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 844.3 | 894 | 830.5 | 856 | 877.45 | 21.45 | 2.51 | 1237355 | 108.57 | 2449.7 | 756.85 | 2026-05-21 15:57:25 |
| Wipro Ltd. | WIPRO | 198.5 | 200.04 | 197.5 | 197.12 | 199.74 | 2.62 | 1.33 | 18980608 | 379.12 | 596 | 186.5 | 2026-05-21 15:59:57 |
| Wockhardt Ltd. | WOCKPHARMA | 1618 | 1638.7 | 1594.6 | 1611.9 | 1599.8 | -12.10 | -0.75 | 761546 | 121.83 | 1868.8 | 145.15 | 2026-05-21 15:59:50 |
| Wonderla Holidays Ltd. | WONDERLA | 487 | 489.3 | 483 | 487 | 487.55 | 0.55 | 0.11 | 25078 | 1.22 | 1105.9 | 274 | 2026-05-21 15:53:20 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 854.2 | 863.45 | 850.35 | 846.75 | 859.55 | 12.80 | 1.51 | 200464 | 17.23 | 887.85 | 306.1 | 2026-05-21 15:48:48 |
| Yes Bank Ltd. | YESBANK | 22.17 | 22.34 | 20.93 | 22 | 21.57 | -0.43 | -1.95 | 130253122 | 280.96 | 32.85 | 14.4 | 2026-05-21 16:00:34 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.26 | 84.88 | 82.7 | 82.95 | 83.42 | 0.47 | 0.57 | 10403040 | 86.78 | 292 | 68 | 2026-05-21 16:00:34 |
| Zen Technologies Ltd. | ZENTEC | 1612.1 | 1639.4 | 1590 | 1604.2 | 1603.8 | -0.40 | -0.02 | 407853 | 65.41 | 2627 | 175.15 | 2026-05-21 15:57:53 |
| Zensar Technologies Ltd. | ZENSARTECH | 493.5 | 503.15 | 488.3 | 490.35 | 489.85 | -0.50 | -0.10 | 274982 | 13.47 | 984.95 | 201.5 | 2026-05-21 15:55:16 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14420 | 14920 | 14325 | 14410 | 14833 | 423.00 | 2.94 | 18832 | 27.93 | 18250 | 8638.55 | 2026-05-21 15:55:16 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1054 | 1054 | 1030.05 | 1040.85 | 1036.45 | -4.40 | -0.42 | 1920511 | 199.05 | 1324.3 | 350.25 | 2026-05-21 15:59:17 |
| Zydus Wellness Ltd. | ZYDUSWELL | 511.05 | 512.9 | 491.05 | 512.55 | 493.7 | -18.85 | -3.68 | 470484 | 23.23 | 2623 | 367.55 | 2026-05-21 15:58:55 |