Select Exchange & Index:
NIFTYTOTALMCAP
12750.70
updated on: 22-May-2026 [16:14]
Advances - 394 |
Declines - 414 |
Unchanged - 5
Overview
| Open | 12746.15 | Prev. Close | 12724.05 |
|---|---|---|---|
| Day High | 12793.90 | 52 Week High | 13548.00 |
| Day Low | 12724.90 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1111.8 | 1112.4 | 0.60 | 0.05 |
| 3M India Ltd. | 32200 | 33315 | 1115.00 | 3.46 |
| Aarti Drugs Ltd. | 380.4 | 389.95 | 9.55 | 2.51 |
| Aarti Pharmalabs Ltd. | 703.5 | 713.1 | 9.60 | 1.36 |
| Aavas Financiers Ltd. | 1374.8 | 1396.9 | 22.10 | 1.61 |
| ABB India Ltd. | 6598 | 6689.5 | 91.50 | 1.39 |
| Abbott India Ltd. | 27715 | 27830 | 115.00 | 0.41 |
| Accelya Solutions India Ltd. | 1120.6 | 1122.2 | 1.60 | 0.14 |
| Acme Solar Holdings Ltd. | 282.65 | 290.2 | 7.55 | 2.67 |
| Action Construction Equipment Ltd. | 867.7 | 881.9 | 14.20 | 1.64 |
| Adani Energy Solutions Ltd. | 1342.2 | 1367.9 | 25.70 | 1.91 |
| Adani Enterprises Ltd. | 2697.6 | 2717.3 | 19.70 | 0.73 |
| Adani Green Energy Ltd. | 1358.2 | 1362.3 | 4.10 | 0.30 |
| Adani Total Gas Ltd. | 638.1 | 652.8 | 14.70 | 2.30 |
| Aditya Birla Capital Ltd. | 349.4 | 357.3 | 7.90 | 2.26 |
| Aditya Birla Fashion and Retail Ltd. | 66.76 | 67.35 | 0.59 | 0.88 |
| Aegis Vopak Terminals Ltd. | 205.05 | 207.37 | 2.32 | 1.13 |
| Ahluwalia Contracts (India) Ltd. | 782.25 | 806.35 | 24.10 | 3.08 |
| Alembic Pharmaceuticals Ltd. | 748.9 | 755.7 | 6.80 | 0.91 |
| APL Apollo Tubes Ltd. | 1860.6 | 1880.5 | 19.90 | 1.07 |
| Apollo Hospitals Enterprise Ltd. | 8308.5 | 8362.5 | 54.00 | 0.65 |
| Archean Chemical Industries Ltd. | 521.85 | 534.9 | 13.05 | 2.50 |
| Arvind Fashions Ltd. | 443.15 | 451 | 7.85 | 1.77 |
| Asahi India Glass Ltd. | 852.7 | 856.05 | 3.35 | 0.39 |
| Ashok Leyland Ltd. | 154.48 | 158.21 | 3.73 | 2.41 |
| Asian Paints Ltd. | 2598.8 | 2639.8 | 41.00 | 1.58 |
| ASK Automotive Ltd. | 446.1 | 455.3 | 9.20 | 2.06 |
| Astral Ltd. | 1480 | 1541.7 | 61.70 | 4.17 |
| Atlanta Electricals Ltd. | 1640.9 | 1668.8 | 27.90 | 1.70 |
| AU Small Finance Bank Ltd. | 958.7 | 977.9 | 19.20 | 2.00 |
| Avalon Technologies Ltd. | 1461.8 | 1473 | 11.20 | 0.77 |
| Avanti Feeds Ltd. | 1297.5 | 1306.8 | 9.30 | 0.72 |
| Axis Bank Ltd. | 1253.3 | 1285.4 | 32.10 | 2.56 |
| Azad Engineering Ltd. | 2024 | 2039.6 | 15.60 | 0.77 |
| Bajaj Consumer Care Ltd. | 546.65 | 571.75 | 25.10 | 4.59 |
| Bajaj Finance Ltd. | 907.65 | 916.55 | 8.90 | 0.98 |
| Bajaj Finserv Ltd. | 1752.2 | 1766 | 13.80 | 0.79 |
| Bajaj Hindusthan Sugar Ltd. | 18.52 | 18.53 | 0.01 | 0.05 |
| Bajaj Holdings & Investment Ltd. | 10402 | 10483 | 81.00 | 0.78 |
| Bajaj Housing Finance Ltd. | 82.72 | 83.07 | 0.35 | 0.42 |
| Balkrishna Industries Ltd. | 2205.4 | 2208.3 | 2.90 | 0.13 |
| Banco Products (India) Ltd. | 600.65 | 614.7 | 14.05 | 2.34 |
| Bandhan Bank Ltd. | 191.08 | 194.61 | 3.53 | 1.85 |
| Bank Of Baroda | 263.1 | 265.4 | 2.30 | 0.87 |
| Bank Of India | 139.23 | 139.92 | 0.69 | 0.50 |
| Bank Of Maharashtra | 79.76 | 80.04 | 0.28 | 0.35 |
| Bayer CropScience Ltd. | 4323.4 | 4382.5 | 59.10 | 1.37 |
| Berger Paints India Ltd. | 499.35 | 501.15 | 1.80 | 0.36 |
| Bhansali Engineering Polymers Ltd. | 93.91 | 94.22 | 0.31 | 0.33 |
| Bharat Bijlee Ltd. | 2690 | 2774.2 | 84.20 | 3.13 |
| Bharat Dynamics Ltd. | 1303.8 | 1312.5 | 8.70 | 0.67 |
| Bharat Heavy Electricals Ltd. | 408.15 | 408.55 | 0.40 | 0.10 |
| Birlasoft Ltd. | 321.35 | 328.2 | 6.85 | 2.13 |
| Blue Jet Healthcare Ltd. | 439.95 | 441.05 | 1.10 | 0.25 |
| Bombay Burmah Trading Corporation Ltd. | 1523.6 | 1533.7 | 10.10 | 0.66 |
| Bombay Dyeing And Manufacturing Company Ltd. | 120.83 | 126.17 | 5.34 | 4.42 |
| Bosch Ltd. | 35210 | 36065 | 855.00 | 2.43 |
| Brainbees Solutions Ltd. | 234.09 | 234.9 | 0.81 | 0.35 |
| Brigade Enterprises Ltd. | 668.5 | 672.15 | 3.65 | 0.55 |
| BSE Ltd. | 4186.9 | 4193.8 | 6.90 | 0.16 |
| Can Fin Homes Ltd. | 845.4 | 852.65 | 7.25 | 0.86 |
| Canara Bank | 127.97 | 128.23 | 0.26 | 0.20 |
| Caplin Point Laboratories Ltd. | 2025.9 | 2028 | 2.10 | 0.10 |
| Capri Global Capital Ltd. | 185.37 | 190.65 | 5.28 | 2.85 |
| Care Ratings Ltd. | 1717 | 1725.6 | 8.60 | 0.50 |
| CarTrade Tech Ltd. | 1767 | 1796.6 | 29.60 | 1.68 |
| Ceat Ltd. | 3180.4 | 3256.6 | 76.20 | 2.40 |
| Central Depository Services (India) Ltd. | 1199.8 | 1204.1 | 4.30 | 0.36 |
| Century Plyboards (India) Ltd. | 766.5 | 766.65 | 0.15 | 0.02 |
| CG Power and Industrial Solutions Ltd. | 864.9 | 865.7 | 0.80 | 0.09 |
| Chambal Fertilisers and Chemicals Ltd. | 446.45 | 454.7 | 8.25 | 1.85 |
| Chemplast Sanmar Ltd. | 226.98 | 237.42 | 10.44 | 4.60 |
| Chennai Petroleum Corporation Ltd. | 1011.5 | 1016.6 | 5.10 | 0.50 |
| Choice International Ltd. | 674.55 | 676.75 | 2.20 | 0.33 |
| Cholamandalam Investment and Finance Company Ltd. | 1504 | 1539.8 | 35.80 | 2.38 |
| CMS Info Systems Ltd. | 303 | 306.4 | 3.40 | 1.12 |
| Cochin Shipyard Ltd. | 1531 | 1532.1 | 1.10 | 0.07 |
| Coforge Ltd. | 1377 | 1387.1 | 10.10 | 0.73 |
| Concord Biotech Ltd. | 1123.3 | 1153.3 | 30.00 | 2.67 |
| Craftsman Automation Ltd. | 8543 | 8702 | 159.00 | 1.86 |
| Crompton Greaves Consumer Electricals Ltd. | 291.85 | 294.75 | 2.90 | 0.99 |
| Cyient DLM Ltd. | 413.6 | 418.3 | 4.70 | 1.14 |
| Dabur India Ltd. | 446.85 | 451.05 | 4.20 | 0.94 |
| Dalmia Bharat Ltd. | 1747.8 | 1795.6 | 47.80 | 2.73 |
| Data Patterns (India) Ltd. | 3934.5 | 3969.7 | 35.20 | 0.89 |
| DCM Shriram Ltd. | 1108.8 | 1111.9 | 3.10 | 0.28 |
| DCX Systems Ltd. | 200.67 | 202.04 | 1.37 | 0.68 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1383.7 | 1473.9 | 90.20 | 6.52 |
| Dhanuka Agritech Ltd. | 1161.7 | 1172.3 | 10.60 | 0.91 |
| Divi's Laboratories Ltd. | 6858 | 6887 | 29.00 | 0.42 |
| Dixon Technologies (India) Ltd. | 11258 | 11722 | 464.00 | 4.12 |
| Dodla Dairy Ltd | 1038.8 | 1062.8 | 24.00 | 2.31 |
| Easy Trip Planners Ltd. | 7.98 | 8.03 | 0.05 | 0.63 |
| eClerx Services Ltd. | 1537 | 1577.7 | 40.70 | 2.65 |
| Edelweiss Financial Services Ltd. | 109.43 | 110.11 | 0.68 | 0.62 |
| Eicher Motors Ltd. | 6892 | 6981.5 | 89.50 | 1.30 |
| Elecon Engineering Company Ltd. | 504.15 | 533.25 | 29.10 | 5.77 |
| Electronics Mart India Ltd. | 115.95 | 120.65 | 4.70 | 4.05 |
| Emmvee Photovoltaic Power Ltd. | 261.25 | 264.3 | 3.05 | 1.17 |
| Endurance Technologies Ltd. | 2623 | 2721.8 | 98.80 | 3.77 |
| Entero Healthcare Solutions Ltd. | 1299.9 | 1354.4 | 54.50 | 4.19 |
| EPL Ltd. | 214.65 | 216 | 1.35 | 0.63 |
| ESAF Small Finance Bank Ltd. | 27.67 | 28.1 | 0.43 | 1.55 |
| Escorts Kubota Ltd. | 2904.1 | 2931.4 | 27.30 | 0.94 |
| Ethos Ltd. | 2355.2 | 2407.8 | 52.60 | 2.23 |
| FDC Ltd. | 362.4 | 373.25 | 10.85 | 2.99 |
| Fiem Industries Ltd. | 2219.3 | 2222.4 | 3.10 | 0.14 |
| Fineotex Chemical Ltd. | 31.59 | 33.24 | 1.65 | 5.22 |
| Finolex Industries Ltd. | 169.16 | 173.11 | 3.95 | 2.34 |
| Firstsource Solutions Ltd. | 253.77 | 268.6 | 14.83 | 5.84 |
| Five-Star Business Finance Ltd. | 445.1 | 445.6 | 0.50 | 0.11 |
| FSN E-Commerce Ventures Ltd. | 274.5 | 277.25 | 2.75 | 1.00 |
| Gabriel India Ltd. | 1106.4 | 1120 | 13.60 | 1.23 |
| GAIL (India) Ltd. | 155.9 | 160.77 | 4.87 | 3.12 |
| Galaxy Surfactants Ltd. | 1821.2 | 1821.8 | 0.60 | 0.03 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2690.6 | 2694 | 3.40 | 0.13 |
| GE Vernova T&D India Ltd. | 4794.6 | 4849.5 | 54.90 | 1.15 |
| Gillette India Ltd. | 7655 | 7783.5 | 128.50 | 1.68 |
| Gland Pharma Ltd. | 2331 | 2334 | 3.00 | 0.13 |
| Globus Spirits Ltd. | 871 | 872.2 | 1.20 | 0.14 |
| Go Fashion (India) Ltd. | 301.45 | 303.4 | 1.95 | 0.65 |
| Godfrey Phillips India Ltd. | 2312.1 | 2315.3 | 3.20 | 0.14 |
| Godrej Consumer Products Ltd. | 1017.3 | 1027.5 | 10.20 | 1.00 |
| Godrej Industries Ltd. | 1111.45 | 1126.5 | 15.05 | 1.35 |
| Gokaldas Exports Ltd. | 686.65 | 697.3 | 10.65 | 1.55 |
| Grasim Industries Ltd. | 3154.5 | 3155.3 | 0.80 | 0.03 |
| Greaves Cotton Ltd. | 169.25 | 169.45 | 0.20 | 0.12 |
| Greenpanel Industries Ltd. | 180.44 | 194.62 | 14.18 | 7.86 |
| Gufic Biosciences Ltd. | 288.7 | 293.7 | 5.00 | 1.73 |
| Gujarat Fluorochemicals Ltd. | 3827.4 | 3834 | 6.60 | 0.17 |
| Gulf Oil Lubricants India Ltd. | 896.5 | 901.5 | 5.00 | 0.56 |
| HDFC Asset Management Company Ltd. | 2727.9 | 2738.7 | 10.80 | 0.40 |
| HDFC Bank Ltd. | 759.15 | 766.8 | 7.65 | 1.01 |
| HDFC Life Insurance Company Ltd. | 614.35 | 616.6 | 2.25 | 0.37 |
| Healthcare Global Enterprises Ltd. | 627 | 654.3 | 27.30 | 4.35 |
| Heidelberg Cement India Ltd. | 157.77 | 158.97 | 1.20 | 0.76 |
| Hexaware Technologies Ltd. | 502.9 | 514.05 | 11.15 | 2.22 |
| HFCL Ltd. | 141.75 | 148.21 | 6.46 | 4.56 |
| Hindalco Industries Ltd. | 1099.3 | 1109.2 | 9.90 | 0.90 |
| Hindustan Construction Company Ltd. | 20.48 | 20.87 | 0.39 | 1.90 |
| Hindustan Petroleum Corporation Ltd. | 388.8 | 389.65 | 0.85 | 0.22 |
| Hindustan Unilever Ltd. | 2179 | 2203.6 | 24.60 | 1.13 |
| Hindustan Zinc Ltd. | 628.05 | 632.25 | 4.20 | 0.67 |
| HMA Agro Industries Ltd. | 24.27 | 24.37 | 0.10 | 0.41 |
| Honasa Consumer Ltd. | 360.5 | 384.35 | 23.85 | 6.62 |
| Honeywell Automation India Ltd. | 34965 | 35405 | 440.00 | 1.26 |
| Hyundai Motor India Ltd. | 1845.2 | 1848.6 | 3.40 | 0.18 |
| ICICI Bank Ltd. | 1242.8 | 1264.3 | 21.50 | 1.73 |
| ICICI Lombard General Insurance Company Ltd. | 1801 | 1826.2 | 25.20 | 1.40 |
| ICICI Prudential Life Insurance Company Ltd. | 510.1 | 520.05 | 9.95 | 1.95 |
| Ideaforge Technology Ltd. | 739 | 775.95 | 36.95 | 5.00 |
| IDFC First Bank Ltd. | 68.3 | 68.88 | 0.58 | 0.85 |
| IFB Industries Ltd. | 1042 | 1049.1 | 7.10 | 0.68 |
| IIFL Capital Services Ltd. | 341.75 | 342.55 | 0.80 | 0.23 |
| IIFL Finance Ltd. | 462.1 | 462.7 | 0.60 | 0.13 |
| India Pesticides Ltd. | 164.02 | 165.33 | 1.31 | 0.80 |
| Indian Bank | 818.95 | 825.95 | 7.00 | 0.85 |
| Indian Energy Exchange Ltd. | 127.05 | 127.07 | 0.02 | 0.02 |
| Indian Metals & Ferro Alloys Ltd. | 1412.8 | 1433.2 | 20.40 | 1.44 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.15 | 530.25 | 3.10 | 0.59 |
| Indian Railway Finance Corporation Ltd. | 98.17 | 98.19 | 0.02 | 0.02 |
| Indian Renewable Energy Development Agency Ltd. | 127.87 | 129.01 | 1.14 | 0.89 |
| Indigo Paints Ltd. | 991.6 | 1003.4 | 11.80 | 1.19 |
| Indraprastha Gas Ltd. | 154.81 | 155.51 | 0.70 | 0.45 |
| Indus Towers Ltd. | 431.8 | 432.05 | 0.25 | 0.06 |
| IndusInd Bank Ltd. | 899.95 | 910.15 | 10.20 | 1.13 |
| Info Edge (India) Ltd. | 926.25 | 960.95 | 34.70 | 3.75 |
| Ingersoll-Rand (India) Ltd. | 4448 | 4477.1 | 29.10 | 0.65 |
| Inox Green Energy Services Ltd. | 180.18 | 180.35 | 0.17 | 0.09 |
| Intellect Design Arena Ltd. | 696.4 | 697.95 | 1.55 | 0.22 |
| Interglobe Aviation Ltd. | 4403 | 4438.6 | 35.60 | 0.81 |
| Ion Exchange (India) Ltd. | 389.1 | 395.05 | 5.95 | 1.53 |
| ISGEC Heavy Engineering Ltd. | 1073.6 | 1078.4 | 4.80 | 0.45 |
| ITI Ltd. | 287.2 | 288.6 | 1.40 | 0.49 |
| J Kumar Infraprojects Ltd. | 481.1 | 487.2 | 6.10 | 1.27 |
| Jain Irrigation Systems Ltd. | 28.98 | 29.73 | 0.75 | 2.59 |
| Jaiprakash Power Ventures Ltd. | 18.56 | 18.76 | 0.20 | 1.08 |
| Jamna Auto Industries Ltd. | 114.08 | 114.82 | 0.74 | 0.65 |
| JB Chemicals & Pharmaceuticals Ltd. | 2178.9 | 2192.6 | 13.70 | 0.63 |
| Jindal Saw Ltd. | 219.08 | 220 | 0.92 | 0.42 |
| Jindal Steel Ltd. | 1196.8 | 1209.9 | 13.10 | 1.09 |
| Jindal Worldwide Ltd. | 26.16 | 26.43 | 0.27 | 1.03 |
| JIO Financial Services Ltd. | 235.78 | 238.19 | 2.41 | 1.02 |
| JK Cement Ltd. | 5546.5 | 5557.5 | 11.00 | 0.20 |
| JK Tyre & Industries Ltd. | 364.4 | 367.6 | 3.20 | 0.88 |
| JSW Energy Ltd. | 548.45 | 551.25 | 2.80 | 0.51 |
| JSW Infrastructure Ltd. | 265.45 | 274.6 | 9.15 | 3.45 |
| JSW Steel Ltd. | 1281.3 | 1285.5 | 4.20 | 0.33 |
| JTEKT India Ltd. | 126.98 | 128.65 | 1.67 | 1.32 |
| JTL Industries Ltd | 69.16 | 70.31 | 1.15 | 1.66 |
| Jubilant FoodWorks Ltd. | 435.65 | 436.65 | 1.00 | 0.23 |
| Jupiter Life Line Hospitals Ltd. | 1312 | 1356.6 | 44.60 | 3.40 |
| Jupiter Wagons Ltd. | 276.3 | 276.95 | 0.65 | 0.24 |
| Kalyani Steels Ltd. | 812.15 | 828.6 | 16.45 | 2.03 |
| Kaveri Seed Company Ltd. | 916.3 | 918.35 | 2.05 | 0.22 |
| Kaynes Technology India Ltd. | 3174.9 | 3321.4 | 146.50 | 4.61 |
| KEI Industries Ltd. | 5237 | 5260.5 | 23.50 | 0.45 |
| Kesoram Industries Ltd. | 12.43 | 13.03 | 0.60 | 4.83 |
| Kolte-Patil Developers Ltd. | 393.85 | 394.25 | 0.40 | 0.10 |
| Kotak Mahindra Bank Ltd. | 380.85 | 384.15 | 3.30 | 0.87 |
| KPIT Technologies Ltd. | 750.9 | 751.05 | 0.15 | 0.02 |
| KRBL Ltd. | 337.8 | 343.8 | 6.00 | 1.78 |
| Krsnaa Diagnostics Ltd. | 561.9 | 562.55 | 0.65 | 0.12 |
| KSB Ltd. | 819.35 | 819.7 | 0.35 | 0.04 |
| L&T Finance Ltd. | 269.85 | 270.15 | 0.30 | 0.11 |
| La Opala RG Ltd. | 168.96 | 170.38 | 1.42 | 0.84 |
| Landmark Cars Ltd. | 358.3 | 364.05 | 5.75 | 1.60 |
| Latent View Analytics Ltd. | 321.25 | 326.5 | 5.25 | 1.63 |
| Leela Palaces Hotels & Resorts Ltd. | 406.8 | 415.75 | 8.95 | 2.20 |
| Lemon Tree Hotels Ltd. | 112.03 | 113.31 | 1.28 | 1.14 |
| LIC Housing Finance Ltd. | 537.95 | 539.2 | 1.25 | 0.23 |
| Life Insurance Corporation of India | 800.2 | 812.95 | 12.75 | 1.59 |
| Lloyds Engineering Works Ltd. | 67.81 | 69.37 | 1.56 | 2.30 |
| Lloyds Metals & Energy Ltd. | 1714.1 | 1737.3 | 23.20 | 1.35 |
| Lodha Developers Ltd. | 883.75 | 886.75 | 3.00 | 0.34 |
| Mahanagar Gas Ltd. | 1053.8 | 1054.8 | 1.00 | 0.09 |
| Maharashtra Scooters Ltd. | 11652 | 11662 | 10.00 | 0.09 |
| Mahindra Lifespace Developers Ltd. | 333.6 | 341 | 7.40 | 2.22 |
| Man InfraConstruction Ltd. | 118.19 | 118.34 | 0.15 | 0.13 |
| Manappuram Finance Ltd. | 322.4 | 324.1 | 1.70 | 0.53 |
| Manorama Industries Ltd. | 1368.2 | 1386.4 | 18.20 | 1.33 |
| MAS Financial Services Ltd. | 306 | 307.8 | 1.80 | 0.59 |
| Max Estates Ltd. | 410.45 | 428.95 | 18.50 | 4.51 |
| Max Financial Services Ltd. | 1626 | 1680 | 54.00 | 3.32 |
| Mazagon Dock Shipbuilders Ltd. | 2454.8 | 2469.1 | 14.30 | 0.58 |
| Meesho Ltd. | 192.49 | 199.01 | 6.52 | 3.39 |
| Minda Corporation Ltd. | 536.85 | 574.65 | 37.80 | 7.04 |
| Mishra Dhatu Nigam Ltd. | 402.35 | 413.2 | 10.85 | 2.70 |
| MMTC Ltd. | 64.02 | 64.31 | 0.29 | 0.45 |
| MOIL Ltd. | 298.35 | 303.45 | 5.10 | 1.71 |
| Motilal Oswal Financial Services Ltd. | 843.2 | 849.45 | 6.25 | 0.74 |
| MRF Ltd. | 126070 | 126785 | 715.00 | 0.57 |
| MTAR Technologies Ltd. | 7947.5 | 8075.5 | 128.00 | 1.61 |
| Muthoot Finance Ltd. | 3272.7 | 3296.7 | 24.00 | 0.73 |
| National Aluminium Company Ltd. | 406.4 | 409.25 | 2.85 | 0.70 |
| National Fertilizers Ltd. | 74.93 | 76.37 | 1.44 | 1.92 |
| Nava Ltd. | 608.25 | 609.05 | 0.80 | 0.13 |
| Navin Fluorine International Ltd. | 7118.5 | 7125 | 6.50 | 0.09 |
| NBCC (India) Ltd. | 93.07 | 94.82 | 1.75 | 1.88 |
| Nesco Ltd. | 1236 | 1241.4 | 5.40 | 0.44 |
| Nestle India Ltd. | 1406.5 | 1423.1 | 16.60 | 1.18 |
| Netweb Technologies India Ltd. | 3813.2 | 3851.3 | 38.10 | 1.00 |
| Neuland Laboratories Ltd. | 16690 | 16693 | 3.00 | 0.02 |
| Nippon Life India Asset Management Ltd. | 1078.8 | 1080.4 | 1.60 | 0.15 |
| Niva Bupa Health Insurance Company Ltd. | 83.62 | 85.99 | 2.37 | 2.83 |
| Nocil Ltd. | 166.19 | 168.09 | 1.90 | 1.14 |
| NRB Bearings Ltd. | 366.95 | 373.9 | 6.95 | 1.89 |
| Oberoi Realty Ltd. | 1654.4 | 1659.6 | 5.20 | 0.31 |
| Orient Cement Ltd. | 136.27 | 136.4 | 0.13 | 0.10 |
| Page Industries Ltd. | 38380 | 39455 | 1075.00 | 2.80 |
| Paisalo Digital Ltd. | 49.92 | 50.32 | 0.40 | 0.80 |
| Paradeep Phosphates Ltd. | 123.71 | 127.19 | 3.48 | 2.81 |
| Paras Defence And Space Technologies Ltd. | 790.7 | 812 | 21.30 | 2.69 |
| Patanjali Foods Ltd. | 463.25 | 463.45 | 0.20 | 0.04 |
| Patel Engineering Ltd. | 25.91 | 26.05 | 0.14 | 0.54 |
| PCBL Chemical Ltd. | 290.15 | 293.2 | 3.05 | 1.05 |
| Pearl Global Industries Ltd. | 1610.8 | 1620.3 | 9.50 | 0.59 |
| Petronet LNG Ltd. | 269.9 | 272.35 | 2.45 | 0.91 |
| Pfizer Ltd. | 4651.3 | 4670.8 | 19.50 | 0.42 |
| PG Electroplast Ltd. | 464.25 | 467 | 2.75 | 0.59 |
| PI Industries Ltd. | 2740.5 | 2781 | 40.50 | 1.48 |
| Pidilite Industries Ltd. | 1472.8 | 1478.4 | 5.60 | 0.38 |
| PNB Housing Finance Ltd. | 1055.9 | 1059.6 | 3.70 | 0.35 |
| PNC Infratech Ltd. | 213.15 | 215.32 | 2.17 | 1.02 |
| Poly Medicure Ltd. | 1550.6 | 1598.2 | 47.60 | 3.07 |
| Polycab India Ltd. | 9193.5 | 9263.5 | 70.00 | 0.76 |
| Poonawalla Fincorp Ltd. | 396.3 | 399.75 | 3.45 | 0.87 |
| Power Mech Projects Ltd. | 2473.9 | 2544.7 | 70.80 | 2.86 |
| Prestige Estates Projects Ltd. | 1385.6 | 1388.5 | 2.90 | 0.21 |
| Pricol Ltd. | 553.6 | 556.65 | 3.05 | 0.55 |
| Prince Pipes and Fittings Ltd. | 269.1 | 273.45 | 4.35 | 1.62 |
| Prism Johnson Ltd. | 117.83 | 118.8 | 0.97 | 0.82 |
| Punjab National Bank | 101.92 | 102.66 | 0.74 | 0.73 |
| Puravankara Ltd. | 223.41 | 225.6 | 2.19 | 0.98 |
| Quess Corp Ltd. | 201.42 | 202.74 | 1.32 | 0.66 |
| Rail Vikas Nigam Ltd. | 270.75 | 271.1 | 0.35 | 0.13 |
| Rain Industries Ltd. | 153.26 | 156.32 | 3.06 | 2.00 |
| Rainbow Children's Medicare Ltd. | 1344.8 | 1355 | 10.20 | 0.76 |
| Rajesh Exports Ltd. | 107.39 | 107.44 | 0.05 | 0.05 |
| Rallis India Ltd. | 250.4 | 252.95 | 2.55 | 1.02 |
| Rashtriya Chemicals and Fertilizers Ltd. | 125.37 | 130.78 | 5.41 | 4.32 |
| RateGain Travel Technologies Ltd. | 652.45 | 714.45 | 62.00 | 9.50 |
| Ratnamani Metals & Tubes Ltd. | 2528.8 | 2564.1 | 35.30 | 1.40 |
| RattanIndia Enterprises Ltd. | 34.12 | 34.61 | 0.49 | 1.44 |
| Raymond Ltd. | 541.5 | 552.85 | 11.35 | 2.10 |
| RBL Bank Ltd. | 328.75 | 334.35 | 5.60 | 1.70 |
| REC Ltd. | 333.7 | 336.95 | 3.25 | 0.97 |
| Redington Ltd. | 219.82 | 221.05 | 1.23 | 0.56 |
| Redtape Ltd. | 128.5 | 134.07 | 5.57 | 4.33 |
| Refex Industries Ltd. | 278.55 | 279.05 | 0.50 | 0.18 |
| Relaxo Footwears Ltd. | 293.8 | 294.4 | 0.60 | 0.20 |
| Reliance Industries Ltd. | 1349.6 | 1354.5 | 4.90 | 0.36 |
| Religare Enterprises Ltd. | 229.96 | 240.32 | 10.36 | 4.51 |
| Responsive Industries Ltd. | 165.47 | 165.85 | 0.38 | 0.23 |
| Rossari Biotech Ltd. | 518.15 | 524 | 5.85 | 1.13 |
| RR Kabel Ltd. | 1945.2 | 1947.6 | 2.40 | 0.12 |
| Samhi Hotels Ltd. | 146.64 | 150.08 | 3.44 | 2.35 |
| Sammaan Capital Ltd. | 154.26 | 161.46 | 7.20 | 4.67 |
| Sanghvi Movers Ltd. | 352.2 | 354.85 | 2.65 | 0.75 |
| Sanofi Consumer Healthcare India Ltd. | 4688.9 | 4735.1 | 46.20 | 0.99 |
| Sarda Energy & Minerals Ltd. | 562.05 | 568.35 | 6.30 | 1.12 |
| SBI Life Insurance Company Ltd. | 1859.9 | 1870.7 | 10.80 | 0.58 |
| Senco Gold Ltd. | 345.7 | 347.95 | 2.25 | 0.65 |
| Shakti Pumps (India) Ltd. | 503 | 505 | 2.00 | 0.40 |
| Sheela Foam Ltd. | 595.45 | 638.5 | 43.05 | 7.23 |
| Shilpa Medicare Ltd. | 474.65 | 490.25 | 15.60 | 3.29 |
| Shoppers Stop Ltd. | 329.3 | 330.15 | 0.85 | 0.26 |
| Shree Cement Ltd. | 24605 | 24785 | 180.00 | 0.73 |
| Shriram Finance Ltd. | 914.75 | 941 | 26.25 | 2.87 |
| Shyam Metalics And Energy Ltd. | 934.75 | 947.8 | 13.05 | 1.40 |
| Siemens Ltd. | 3720.6 | 3811.7 | 91.10 | 2.45 |
| Sindhu Trade Links Ltd. | 26.54 | 27.04 | 0.50 | 1.88 |
| Skipper Ltd. | 459.4 | 460.05 | 0.65 | 0.14 |
| Sona BLW Precision Forgings Ltd. | 584.3 | 593.75 | 9.45 | 1.62 |
| Spandana Sphoorty Financial Ltd. | 256.08 | 258.09 | 2.01 | 0.78 |
| SRF Ltd. | 2620.4 | 2639.4 | 19.00 | 0.73 |
| Star Cement Ltd. | 215.29 | 220.99 | 5.70 | 2.65 |
| Steel Authority Of India Ltd. | 196.53 | 201.21 | 4.68 | 2.38 |
| Sterling and Wilson Renewable Energy Ltd. | 196.54 | 198.04 | 1.50 | 0.76 |
| Sterlite Technologies Ltd. | 420.15 | 441.15 | 21.00 | 5.00 |
| Styrenix Performance Materials Ltd. | 2198.2 | 2223.8 | 25.60 | 1.16 |
| Sudarshan Chemical Industries Ltd. | 982.15 | 1013 | 30.85 | 3.14 |
| Sun Pharma Advanced Research Company Ltd. | 180.33 | 209.77 | 29.44 | 16.33 |
| Sundaram Finance Ltd. | 4483.4 | 4493.5 | 10.10 | 0.23 |
| Sundram Fasteners Ltd. | 834.1 | 852.05 | 17.95 | 2.15 |
| Sunflag Iron And Steel Company Ltd. | 364.75 | 377.25 | 12.50 | 3.43 |
| Sunteck Realty Ltd. | 285.95 | 288.2 | 2.25 | 0.79 |
| Suprajit Engineering Ltd. | 421.2 | 437.65 | 16.45 | 3.91 |
| Supreme Industries Ltd. | 3466.4 | 3556 | 89.60 | 2.58 |
| Supreme Petrochem Ltd. | 689.15 | 691.9 | 2.75 | 0.40 |
| Supriya Lifescience Ltd. | 733.9 | 774.1 | 40.20 | 5.48 |
| Surya Roshni Ltd. | 238.95 | 245.75 | 6.80 | 2.85 |
| Suzlon Energy Ltd. | 52.87 | 53.75 | 0.88 | 1.66 |
| Syrma SGS Technology Ltd. | 1024.65 | 1038.85 | 14.20 | 1.39 |
| Tanla Platforms Ltd. | 516.05 | 518.6 | 2.55 | 0.49 |
| Tarsons Products Ltd. | 211.03 | 218.71 | 7.68 | 3.64 |
| Tata Communications Ltd. | 1896.3 | 1964 | 67.70 | 3.57 |
| Tata Elxsi Ltd. | 4217.7 | 4311.1 | 93.40 | 2.21 |
| Tata Investment Corporation Ltd. | 668.35 | 668.7 | 0.35 | 0.05 |
| Tata Motors Ltd. | 379.9 | 382.95 | 3.05 | 0.80 |
| Tata Motors Passenger Vehicles Ltd. | 361.35 | 363.35 | 2.00 | 0.55 |
| Tata Steel Ltd. | 208.58 | 209.19 | 0.61 | 0.29 |
| Tata Technologies Ltd. | 664.1 | 671.35 | 7.25 | 1.09 |
| Tata Teleservices (Maharashtra) Ltd. | 42.18 | 42.19 | 0.01 | 0.02 |
| TeamLease Services Ltd. | 1372.7 | 1382.2 | 9.50 | 0.69 |
| Tech Mahindra Ltd. | 1420 | 1422.2 | 2.20 | 0.15 |
| Techno Electric & Engineering Company Ltd. | 1294.3 | 1334.5 | 40.20 | 3.11 |
| Tega Industries Ltd. | 1582.3 | 1603 | 20.70 | 1.31 |
| Tejas Networks Ltd. | 465.7 | 468.15 | 2.45 | 0.53 |
| Texmaco Rail & Engineering Ltd. | 107.98 | 108.21 | 0.23 | 0.21 |
| The Federal Bank Ltd. | 283.75 | 287.2 | 3.45 | 1.22 |
| The Fertilisers And Chemicals Travancore Ltd. | 868.05 | 879.25 | 11.20 | 1.29 |
| The Ramco Cements Ltd. | 906.6 | 914.55 | 7.95 | 0.88 |
| Tilaknagar Industries Ltd. | 432.35 | 435.35 | 3.00 | 0.69 |
| Timken India Ltd. | 3712.3 | 3750.2 | 37.90 | 1.02 |
| Tips Music Ltd. | 658.85 | 681.05 | 22.20 | 3.37 |
| Titagarh Rail Systems Ltd. | 752.9 | 757.3 | 4.40 | 0.58 |
| Torrent Pharmaceuticals Ltd. | 4469.2 | 4486.2 | 17.00 | 0.38 |
| Torrent Power Ltd. | 1491.4 | 1498.5 | 7.10 | 0.48 |
| Transformers & Rectifiers (India) Ltd. | 306 | 310.6 | 4.60 | 1.50 |
| Trent Ltd. | 4170.4 | 4296.5 | 126.10 | 3.02 |
| Triveni Turbine Ltd. | 705.6 | 706.95 | 1.35 | 0.19 |
| TSF Investments Ltd. | 410.8 | 412.2 | 1.40 | 0.34 |
| Tube Investments of India Ltd. | 3000.6 | 3011.3 | 10.70 | 0.36 |
| TVS Holdings Ltd. | 13457 | 13497 | 40.00 | 0.30 |
| TVS Motor Company Ltd. | 3380.7 | 3417.5 | 36.80 | 1.09 |
| TVS Supply Chain Solutions Ltd. | 115.79 | 121.57 | 5.78 | 4.99 |
| Uflex Ltd. | 411.7 | 414.05 | 2.35 | 0.57 |
| Ultratech Cement Ltd. | 11474 | 11569 | 95.00 | 0.83 |
| Unimech Aerospace and Manufacturing Ltd. | 921.3 | 936 | 14.70 | 1.60 |
| Union Bank Of India | 160.12 | 160.72 | 0.60 | 0.37 |
| Uniparts India Ltd. | 552.05 | 563.45 | 11.40 | 2.07 |
| United Spirits Ltd. | 1272.6 | 1282.1 | 9.50 | 0.75 |
| UNO Minda Ltd. | 1079.1 | 1089.3 | 10.20 | 0.95 |
| UPL Ltd. | 629 | 632 | 3.00 | 0.48 |
| Usha Martin Ltd. | 463.75 | 465.7 | 1.95 | 0.42 |
| UTI Asset Management Company Ltd. | 941.45 | 953.25 | 11.80 | 1.25 |
| V-Guard Industries Ltd. | 304.9 | 305.1 | 0.20 | 0.07 |
| V-Mart Retail Ltd. | 636.7 | 641.25 | 4.55 | 0.71 |
| V.S.T. Tillers Tractors Ltd. | 4618 | 4716.5 | 98.50 | 2.13 |
| VA Tech Wabag Ltd. | 1410.5 | 1431.4 | 20.90 | 1.48 |
| Valor Estate Ltd. | 114.29 | 115.19 | 0.90 | 0.79 |
| Varun Beverages Ltd. | 519.85 | 539.45 | 19.60 | 3.77 |
| Vedanta Ltd. | 329.75 | 329.95 | 0.20 | 0.06 |
| VIP Industries Ltd. | 300.05 | 303.2 | 3.15 | 1.05 |
| Vodafone Idea Ltd. | 13.62 | 13.73 | 0.11 | 0.81 |
| Waaree Renewable Technologies Ltd. | 947.3 | 957.1 | 9.80 | 1.03 |
| Websol Energy System Ltd. | 105.27 | 107.89 | 2.62 | 2.49 |
| Welspun Enterprises Ltd. | 497.2 | 505.15 | 7.95 | 1.60 |
| Westlife Foodworld Ltd | 468.1 | 471.35 | 3.25 | 0.69 |
| Wipro Ltd. | 199.74 | 203.11 | 3.37 | 1.69 |
| Yatharth Hospital & Trauma Care Services Ltd. | 859.55 | 862.15 | 2.60 | 0.30 |
| Yes Bank Ltd. | 21.57 | 21.87 | 0.30 | 1.39 |
| Zydus Lifesciences Ltd. | 1036.45 | 1038.95 | 2.50 | 0.24 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 482.75 | 476.2 | -6.55 | -1.36 |
| ACC Ltd. | 1360.8 | 1360 | -0.80 | -0.06 |
| Acutaas Chemicals Ltd. | 3000.4 | 2951.2 | -49.20 | -1.64 |
| Adani Ports and Special Economic Zone Ltd. | 1793.3 | 1786.9 | -6.40 | -0.36 |
| Adani Power Ltd. | 219.33 | 219.32 | -0.01 | 0.00 |
| Aditya Birla Lifestyle Brands Ltd. | 103.4 | 102.02 | -1.38 | -1.33 |
| Aditya Birla Real Estate Ltd. | 1254.7 | 1249.7 | -5.00 | -0.40 |
| Aditya Birla Sun Life AMC Ltd. | 1021.5 | 1011.7 | -9.80 | -0.96 |
| Advanced Enzyme Technologies Ltd. | 386.2 | 375.15 | -11.05 | -2.86 |
| Aegis Logistics Ltd. | 727.85 | 724.45 | -3.40 | -0.47 |
| Aether Industries Ltd. | 1082.8 | 1051.3 | -31.50 | -2.91 |
| Afcons Infrastructure Ltd. | 301.15 | 300.25 | -0.90 | -0.30 |
| Affle 3i Ltd. | 1442.2 | 1431.2 | -11.00 | -0.76 |
| AGI Greenpac Ltd. | 584.35 | 580.35 | -4.00 | -0.68 |
| AIA Engineering Ltd. | 3995.4 | 3994 | -1.40 | -0.04 |
| Ajanta Pharma Ltd. | 3149.2 | 3107.5 | -41.70 | -1.32 |
| Akums Drugs & Pharmaceuticals Ltd. | 521.35 | 520.05 | -1.30 | -0.25 |
| Alivus Life Sciences Ltd. | 1056.5 | 1039 | -17.50 | -1.66 |
| Alkem Laboratories Ltd. | 5501.5 | 5404.5 | -97.00 | -1.76 |
| Alkyl Amines Chemicals Ltd. | 1742.4 | 1719.9 | -22.50 | -1.29 |
| Allcargo Logistics Ltd. | 8.66 | 8.6 | -0.06 | -0.69 |
| Alok Industries Ltd. | 12.38 | 12.3 | -0.08 | -0.65 |
| Amara Raja Energy & Mobility Ltd. | 821.45 | 820.65 | -0.80 | -0.10 |
| Amber Enterprises India Ltd. | 7537 | 7359 | -178.00 | -2.36 |
| Ambuja Cements Ltd. | 436.45 | 436.35 | -0.10 | -0.02 |
| Anand Rathi Wealth Ltd. | 3595.6 | 3575.5 | -20.10 | -0.56 |
| Anant Raj Ltd. | 510.25 | 503.95 | -6.30 | -1.23 |
| Angel One Ltd. | 339.65 | 339.35 | -0.30 | -0.09 |
| Anupam Rasayan India Ltd. | 1374.2 | 1366.1 | -8.10 | -0.59 |
| Apar Industries Ltd. | 12855 | 12782 | -73.00 | -0.57 |
| Apeejay Surrendra Park Hotels Ltd. | 118.08 | 117.5 | -0.58 | -0.49 |
| Apollo Tyres Ltd. | 371.9 | 371.8 | -0.10 | -0.03 |
| Aptus Value Housing Finance India Ltd. | 265.1 | 260.35 | -4.75 | -1.79 |
| Arvind Ltd. | 490.15 | 480.35 | -9.80 | -2.00 |
| Ashoka Buildcon Ltd. | 128.44 | 123.44 | -5.00 | -3.89 |
| Aster DM Healthcare Ltd. | 759.25 | 756.6 | -2.65 | -0.35 |
| Astra Microwave Products Ltd. | 1184.5 | 1174.9 | -9.60 | -0.81 |
| Astrazeneca Pharma India Ltd. | 8589.5 | 8587.5 | -2.00 | -0.02 |
| Atul Ltd. | 7057 | 7034.5 | -22.50 | -0.32 |
| Aurobindo Pharma Ltd. | 1546.7 | 1463.5 | -83.20 | -5.38 |
| Authum Investment & Infrastructure Ltd. | 527.2 | 510.75 | -16.45 | -3.12 |
| Avenue Supermarts Ltd. | 4137.2 | 4117 | -20.20 | -0.49 |
| AvenuesAI Ltd. | 13.92 | 13.84 | -0.08 | -0.57 |
| AWL Agri Business Ltd. | 198.24 | 195.14 | -3.10 | -1.56 |
| Bajaj Auto Ltd. | 10667 | 10549.5 | -117.50 | -1.10 |
| Balaji Amines Ltd. | 1836.9 | 1822.5 | -14.40 | -0.78 |
| Balmer Lawrie & Company Ltd. | 183.24 | 180.85 | -2.39 | -1.30 |
| Balrampur Chini Mills Ltd. | 537.45 | 535.1 | -2.35 | -0.44 |
| Balu Forge Industries Ltd. | 482.5 | 475.75 | -6.75 | -1.40 |
| BASF India Ltd. | 3583.3 | 3489.6 | -93.70 | -2.61 |
| Bata India Ltd. | 688.8 | 688.2 | -0.60 | -0.09 |
| BEML Ltd. | 1841.5 | 1830.3 | -11.20 | -0.61 |
| Bharat Electronics Ltd. | 420.4 | 416.55 | -3.85 | -0.92 |
| Bharat Forge Ltd. | 1898.8 | 1897.7 | -1.10 | -0.06 |
| Bharat Petroleum Corporation Ltd. | 296.4 | 295.6 | -0.80 | -0.27 |
| Bharti Airtel Ltd. | 1885.3 | 1871.4 | -13.90 | -0.74 |
| Bikaji Foods International Ltd. | 664.45 | 653.2 | -11.25 | -1.69 |
| Biocon Ltd. | 430.85 | 430.25 | -0.60 | -0.14 |
| Birla Corporation Ltd. | 1014.45 | 1006.1 | -8.35 | -0.82 |
| BlackBuck Ltd. | 517.1 | 500.2 | -16.90 | -3.27 |
| BLS International Services Ltd. | 268.65 | 267.7 | -0.95 | -0.35 |
| Blue Dart Express Ltd. | 4872.5 | 4851.5 | -21.00 | -0.43 |
| Blue Star Ltd. | 1662.5 | 1657.2 | -5.30 | -0.32 |
| Borosil Renewables Ltd. | 511.9 | 508.65 | -3.25 | -0.63 |
| Bosch Home Comfort India Ltd. | 1370.1 | 1361.6 | -8.50 | -0.62 |
| Britannia Industries Ltd. | 5333 | 5331.5 | -1.50 | -0.03 |
| Camlin Fine Sciences Ltd. | 122.54 | 120.65 | -1.89 | -1.54 |
| Campus Activewear Ltd. | 236.98 | 236.73 | -0.25 | -0.11 |
| Carborundum Universal Ltd. | 1062.4 | 1056.85 | -5.55 | -0.52 |
| Castrol India Ltd. | 182.24 | 182.08 | -0.16 | -0.09 |
| CCL Products (India) Ltd. | 1107.6 | 1064.9 | -42.70 | -3.86 |
| CE Info Systems Ltd. | 895.95 | 860.75 | -35.20 | -3.93 |
| Cello World Ltd. | 387.8 | 382.25 | -5.55 | -1.43 |
| Central Bank Of India | 33.92 | 31.27 | -2.65 | -7.81 |
| Cera Sanitaryware Ltd. | 5788 | 5708 | -80.00 | -1.38 |
| CESC Ltd. | 179.84 | 177.22 | -2.62 | -1.46 |
| Chalet Hotels Ltd. | 801.4 | 795.05 | -6.35 | -0.79 |
| Cholamandalam Financial Holdings Ltd. | 1606.1 | 1598.4 | -7.70 | -0.48 |
| CIE Automotive India Ltd. | 462.8 | 451.15 | -11.65 | -2.52 |
| Cipla Ltd. | 1401.9 | 1399.2 | -2.70 | -0.19 |
| City Union Bank Ltd. | 252.15 | 248.55 | -3.60 | -1.43 |
| Clean Science And Technology Ltd. | 760.7 | 756.7 | -4.00 | -0.53 |
| Coal India Ltd. | 460.2 | 456.55 | -3.65 | -0.79 |
| Cohance Lifesciences Ltd. | 419.9 | 418.55 | -1.35 | -0.32 |
| Colgate-Palmolive (India) Ltd. | 2164.9 | 2156.9 | -8.00 | -0.37 |
| Computer Age Management Services Ltd. | 769.1 | 757.2 | -11.90 | -1.55 |
| Confidence Petroleum India Ltd. | 58.6 | 57.51 | -1.09 | -1.86 |
| Coromandel International Ltd. | 1882.7 | 1819.4 | -63.30 | -3.36 |
| CreditAccess Grameen Ltd. | 1289.1 | 1274.6 | -14.50 | -1.12 |
| CRISIL Ltd. | 4173.4 | 4085.5 | -87.90 | -2.11 |
| CSB Bank Ltd. | 364.05 | 361.25 | -2.80 | -0.77 |
| Cummins India Ltd. | 5390 | 5353 | -37.00 | -0.69 |
| Cyient Ltd. | 902.25 | 901.7 | -0.55 | -0.06 |
| D.B. Corp Ltd. | 208.76 | 206.13 | -2.63 | -1.26 |
| Dalmia Bharat Sugar And Industries Ltd. | 345.95 | 342.05 | -3.90 | -1.13 |
| Datamatics Global Services Ltd. | 809.45 | 784.85 | -24.60 | -3.04 |
| DCB Bank Ltd. | 182.05 | 181.34 | -0.71 | -0.39 |
| Deepak Nitrite Ltd. | 1785.3 | 1739.8 | -45.50 | -2.55 |
| Delhivery Ltd. | 452.75 | 447.6 | -5.15 | -1.14 |
| Delta Corp Ltd. | 73.16 | 72.76 | -0.40 | -0.55 |
| Den Networks Ltd. | 27.14 | 26.95 | -0.19 | -0.70 |
| Devyani International Ltd. | 114.64 | 114.4 | -0.24 | -0.21 |
| Dilip Buildcon Ltd. | 432.85 | 429.9 | -2.95 | -0.68 |
| Dish TV India Ltd. | 3.52 | 3.45 | -0.07 | -1.99 |
| Dishman Carbogen Amcis Ltd. | 211.88 | 195.37 | -16.51 | -7.79 |
| DLF Ltd. | 587.95 | 586.7 | -1.25 | -0.21 |
| DOMS Industries Ltd. | 2239.4 | 2203.9 | -35.50 | -1.59 |
| Dr. Lal Pathlabs Ltd. | 1680.8 | 1630.1 | -50.70 | -3.02 |
| Dr. Reddy's Laboratories Ltd. | 1318.5 | 1307.2 | -11.30 | -0.86 |
| Dreamfolks Services Ltd. | 77.22 | 76.27 | -0.95 | -1.23 |
| E.I.D. - Parry (India) Ltd. | 789.5 | 778.95 | -10.55 | -1.34 |
| EIH Ltd. | 319.5 | 318.8 | -0.70 | -0.22 |
| Electrosteel Castings Ltd. | 78.16 | 78.13 | -0.03 | -0.04 |
| Elgi Equipments Ltd. | 567.4 | 560.15 | -7.25 | -1.28 |
| Emami Ltd. | 415.65 | 402.9 | -12.75 | -3.07 |
| Embassy Developments Ltd. | 64.6 | 61.71 | -2.89 | -4.47 |
| Emcure Pharmaceuticals Ltd. | 1751.5 | 1713.6 | -37.90 | -2.16 |
| eMudhra Ltd. | 471.2 | 471 | -0.20 | -0.04 |
| Engineers India Ltd. | 237.2 | 216 | -21.20 | -8.94 |
| Enviro Infra Engineers Ltd. | 187.17 | 186.96 | -0.21 | -0.11 |
| Epigral Ltd. | 1270.1 | 1251.1 | -19.00 | -1.50 |
| Equitas Small Finance Bank Ltd. | 68.96 | 66.48 | -2.48 | -3.60 |
| Eris Lifesciences Ltd. | 1385.9 | 1343.8 | -42.10 | -3.04 |
| Eternal Ltd. | 242.05 | 241.95 | -0.10 | -0.04 |
| Eveready Industries India Ltd. | 320.65 | 320.4 | -0.25 | -0.08 |
| Exide Industries Ltd. | 340.8 | 339.75 | -1.05 | -0.31 |
| Fine Organic Industries Ltd. | 4607.3 | 4604.1 | -3.20 | -0.07 |
| Finolex Cables Ltd. | 1043.1 | 1031.2 | -11.90 | -1.14 |
| Flair Writing Industries Ltd. | 318.45 | 295.05 | -23.40 | -7.35 |
| Fortis Healthcare Ltd. | 967.3 | 960.4 | -6.90 | -0.71 |
| Fusion Finance Ltd. | 179.73 | 178.13 | -1.60 | -0.89 |
| Ganesh Housing Ltd. | 699.85 | 690.75 | -9.10 | -1.30 |
| Garware Hi-Tech Films Ltd. | 5524.5 | 5353.4 | -171.10 | -3.10 |
| Gateway Distriparks Ltd. | 55.53 | 55.31 | -0.22 | -0.40 |
| General Insurance Corporation of India | 388.25 | 381.45 | -6.80 | -1.75 |
| GHCL Ltd. | 454.15 | 445.2 | -8.95 | -1.97 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2320.7 | 2306.9 | -13.80 | -0.59 |
| Glenmark Pharmaceuticals Ltd. | 2393 | 2259.1 | -133.90 | -5.60 |
| Global Health Ltd. | 1240.2 | 1238.1 | -2.10 | -0.17 |
| GMM Pfaudler Ltd. | 855 | 807.1 | -47.90 | -5.60 |
| GMR Airports Ltd. | 96.87 | 95.85 | -1.02 | -1.05 |
| Go Digit General Insurance Ltd. | 309.85 | 309.5 | -0.35 | -0.11 |
| Godawari Power And Ispat Ltd. | 297.75 | 291.4 | -6.35 | -2.13 |
| Godrej Agrovet Ltd. | 587.9 | 579 | -8.90 | -1.51 |
| Godrej Properties Ltd. | 1736.9 | 1732.9 | -4.00 | -0.23 |
| Gopal Snacks Ltd. | 293.05 | 292.05 | -1.00 | -0.34 |
| GR Infraprojects Ltd. | 945.85 | 939.9 | -5.95 | -0.63 |
| Granules India Ltd. | 764.2 | 751.95 | -12.25 | -1.60 |
| Graphite India Ltd. | 744.25 | 740.6 | -3.65 | -0.49 |
| Gravita India Ltd. | 1643.8 | 1639.7 | -4.10 | -0.25 |
| Grindwell Norton Ltd. | 1962.5 | 1943.4 | -19.10 | -0.97 |
| Gujarat Alkalies And Chemicals Ltd. | 708.9 | 687.2 | -21.70 | -3.06 |
| Gujarat Ambuja Exports Ltd. | 165.32 | 163.44 | -1.88 | -1.14 |
| Gujarat Energy Ltd. | 374 | 373 | -1.00 | -0.27 |
| Gujarat Mineral Development Corporation Ltd. | 652.2 | 651.5 | -0.70 | -0.11 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 522.2 | 506.6 | -15.60 | -2.99 |
| Gujarat Pipavav Port Ltd. | 153.67 | 152.26 | -1.41 | -0.92 |
| Gujarat State Fertilizers & Chemicals Ltd. | 174.7 | 169.08 | -5.62 | -3.22 |
| H.G. Infra Engineering Ltd. | 603.35 | 599.15 | -4.20 | -0.70 |
| Happiest Minds Technologies Ltd. | 371.75 | 369.5 | -2.25 | -0.61 |
| Happy Forgings Ltd. | 1450 | 1378.5 | -71.50 | -4.93 |
| Hathway Cable & Datacom Ltd. | 10.17 | 10.14 | -0.03 | -0.29 |
| Havells India Ltd. | 1209.7 | 1200.9 | -8.80 | -0.73 |
| HBL Engineering Ltd. | 784.3 | 774.65 | -9.65 | -1.23 |
| HCL Technologies Ltd. | 1168.2 | 1164 | -4.20 | -0.36 |
| HEG Ltd. | 592.3 | 587.7 | -4.60 | -0.78 |
| Hemisphere Properties India Ltd. | 149.12 | 143.76 | -5.36 | -3.59 |
| Heritage Foods Ltd. | 326.65 | 326.6 | -0.05 | -0.02 |
| Hero MotoCorp Ltd. | 4969.5 | 4966 | -3.50 | -0.07 |
| Hikal Ltd. | 205.5 | 205.34 | -0.16 | -0.08 |
| Himadri Speciality Chemical Ltd. | 590.55 | 587.15 | -3.40 | -0.58 |
| Hindustan Aeronautics Ltd. | 4370.4 | 4368.4 | -2.00 | -0.05 |
| Hindustan Copper Ltd. | 552.15 | 545.75 | -6.40 | -1.16 |
| Hindustan Oil Exploration Company Ltd. | 170.87 | 167.49 | -3.38 | -1.98 |
| Hindware Home Innovation Ltd. | 243.02 | 242.99 | -0.03 | -0.01 |
| Hitachi Energy India Ltd. | 36450 | 35555 | -895.00 | -2.46 |
| HLE Glascoat Ltd. | 326 | 324.7 | -1.30 | -0.40 |
| Home First Finance Company India Ltd. | 1072.4 | 1063.4 | -9.00 | -0.84 |
| Housing & Urban Development Corporation Ltd. | 206.1 | 205.36 | -0.74 | -0.36 |
| IDBI Bank Ltd. | 72.9 | 72.65 | -0.25 | -0.34 |
| IFCI Ltd. | 61.02 | 60.74 | -0.28 | -0.46 |
| IKIO Technologies Ltd. | 153.43 | 151.53 | -1.90 | -1.24 |
| Indegene Ltd. | 509.25 | 508.55 | -0.70 | -0.14 |
| India Glycols Ltd. | 997.2 | 988.2 | -9.00 | -0.90 |
| India Shelter Finance Corporation Ltd. | 790.1 | 784.75 | -5.35 | -0.68 |
| Indiamart Intermesh Ltd. | 2030.2 | 2030 | -0.20 | -0.01 |
| Indian Oil Corporation Ltd. | 140.53 | 139.47 | -1.06 | -0.75 |
| Indian Overseas Bank | 33.77 | 33.43 | -0.34 | -1.01 |
| Indo Count Industries Ltd. | 307.05 | 302.9 | -4.15 | -1.35 |
| Indoco Remedies Ltd. | 204.29 | 199.08 | -5.21 | -2.55 |
| Infosys Ltd. | 1181.2 | 1174.5 | -6.70 | -0.57 |
| Innova Captab Ltd. | 872.25 | 848.3 | -23.95 | -2.75 |
| Inox India Ltd. | 1463.2 | 1448.3 | -14.90 | -1.02 |
| Inox Wind Ltd. | 95 | 94.31 | -0.69 | -0.73 |
| International Gemological Institute Ltd. | 375.25 | 372.95 | -2.30 | -0.61 |
| Inventurus Knowledge Solutions Ltd. | 1619.2 | 1585.9 | -33.30 | -2.06 |
| IOL Chemicals And Pharmaceuticals Ltd. | 121.17 | 118.73 | -2.44 | -2.01 |
| Ipca Laboratories Ltd. | 1637 | 1602.1 | -34.90 | -2.13 |
| IRB Infrastructure Developers Ltd. | 22.84 | 22.03 | -0.81 | -3.55 |
| Ircon International Ltd. | 142.15 | 140.9 | -1.25 | -0.88 |
| ITC Hotels Ltd. | 154.5 | 154.29 | -0.21 | -0.14 |
| ITC Ltd. | 308.05 | 301.7 | -6.35 | -2.06 |
| Jai Balaji Industries Ltd. | 73.54 | 72.03 | -1.51 | -2.05 |
| Jai Corp Ltd. | 115.58 | 115.15 | -0.43 | -0.37 |
| Jana Small Finance Bank Ltd. | 450.5 | 450.45 | -0.05 | -0.01 |
| JBM Auto Ltd. | 642.55 | 631.8 | -10.75 | -1.67 |
| Jindal Stainless Ltd. | 736.75 | 736.65 | -0.10 | -0.01 |
| JK Lakshmi Cement Ltd. | 619.8 | 611.5 | -8.30 | -1.34 |
| JK Paper Ltd. | 382.95 | 379.45 | -3.50 | -0.91 |
| JM Financial Ltd. | 129.65 | 128.98 | -0.67 | -0.52 |
| JSW Dulux Ltd. | 2902.3 | 2897 | -5.30 | -0.18 |
| JSW Holdings Ltd. | 12693 | 12628 | -65.00 | -0.51 |
| Jubilant Ingrevia Ltd. | 748.3 | 727.75 | -20.55 | -2.75 |
| Jubilant Pharmova Ltd. | 1011.65 | 1006.35 | -5.30 | -0.52 |
| Juniper Hotels Ltd. | 199.89 | 197.25 | -2.64 | -1.32 |
| Just Dial Ltd. | 520.95 | 520.15 | -0.80 | -0.15 |
| Jyothy Labs Ltd. | 206.55 | 203.75 | -2.80 | -1.36 |
| Jyoti CNC Automation Ltd. | 668.95 | 668 | -0.95 | -0.14 |
| K.P.R. Mill Ltd. | 951.7 | 941.7 | -10.00 | -1.05 |
| Kajaria Ceramics Ltd. | 1061.3 | 1059.2 | -2.10 | -0.20 |
| Kalpataru Projects International Ltd. | 1276.8 | 1267.5 | -9.30 | -0.73 |
| Kalyan Jewellers India Ltd. | 353 | 352.4 | -0.60 | -0.17 |
| Kansai Nerolac Paints Ltd. | 217.97 | 217.94 | -0.03 | -0.01 |
| Karur Vysya Bank Ltd. | 288.1 | 288.05 | -0.05 | -0.02 |
| KEC International Ltd. | 486.05 | 485.05 | -1.00 | -0.21 |
| KFin Technologies Ltd. | 831.5 | 817.6 | -13.90 | -1.67 |
| Kirloskar Brothers Ltd. | 1622.2 | 1597.8 | -24.40 | -1.50 |
| Kirloskar Oil Engines Ltd. | 1674.7 | 1671 | -3.70 | -0.22 |
| Kirloskar Pneumatic Company Ltd. | 1611.8 | 1607.3 | -4.50 | -0.28 |
| KNR Constructions Ltd. | 132.72 | 132.12 | -0.60 | -0.45 |
| KPI Green Energy Ltd. | 430.45 | 426.8 | -3.65 | -0.85 |
| Krishna Institute of Medical Sciences Ltd | 769.15 | 764.1 | -5.05 | -0.66 |
| L&T Technology Services Ltd. | 3587.3 | 3419.3 | -168.00 | -4.68 |
| Larsen & Toubro Ltd. | 3928.5 | 3926.6 | -1.90 | -0.05 |
| Laurus Labs Ltd. | 1351 | 1343.5 | -7.50 | -0.56 |
| Laxmi Organic Industries Ltd. | 158.9 | 151.81 | -7.09 | -4.46 |
| LG Balakrishnan & Bros Ltd. | 1552.6 | 1545.6 | -7.00 | -0.45 |
| Linde India Ltd. | 7276.5 | 7222 | -54.50 | -0.75 |
| Lloyds Enterprises Ltd. | 68.7 | 67.84 | -0.86 | -1.25 |
| LT Foods Ltd. | 402.3 | 396.45 | -5.85 | -1.45 |
| LTM Ltd. | 4129.7 | 4007.8 | -121.90 | -2.95 |
| Lupin Ltd. | 2284.5 | 2281.8 | -2.70 | -0.12 |
| Lux Industries Ltd. | 1341.6 | 1313.5 | -28.10 | -2.09 |
| Maharashtra Seamless Ltd. | 638.8 | 635.35 | -3.45 | -0.54 |
| Mahindra & Mahindra Financial Services Ltd. | 301.95 | 299.55 | -2.40 | -0.79 |
| Mahindra & Mahindra Ltd. | 3099 | 3081.3 | -17.70 | -0.57 |
| Mahindra Logistics Ltd. | 355.85 | 354.3 | -1.55 | -0.44 |
| Maithan Alloys Ltd. | 952.5 | 943.95 | -8.55 | -0.90 |
| Mangalore Refinery And Petrochemicals Ltd. | 150.17 | 148.98 | -1.19 | -0.79 |
| Mankind Pharma Ltd. | 2514.1 | 2479.4 | -34.70 | -1.38 |
| Marico Ltd. | 831.85 | 824.45 | -7.40 | -0.89 |
| Marksans Pharma Ltd. | 216.17 | 211.86 | -4.31 | -1.99 |
| Maruti Suzuki India Ltd. | 13010 | 12987 | -23.00 | -0.18 |
| Mastek Ltd. | 1642 | 1635.2 | -6.80 | -0.41 |
| Max Healthcare Institute Ltd. | 1091.1 | 1023.25 | -67.85 | -6.22 |
| Medplus Health Services Ltd. | 953.9 | 898.75 | -55.15 | -5.78 |
| Metro Brands Ltd. | 1108 | 1068.5 | -39.50 | -3.56 |
| Metropolis Healthcare Ltd. | 528.8 | 518.95 | -9.85 | -1.86 |
| Motherson Sumi Wiring India Ltd. | 39.9 | 39.66 | -0.24 | -0.60 |
| Mphasis Ltd. | 2227.6 | 2222.4 | -5.20 | -0.23 |
| Mrs. Bectors Food Specialities Ltd. | 178.59 | 177.78 | -0.81 | -0.45 |
| Multi Commodity Exchange Of India Ltd. | 3322.8 | 3269.9 | -52.90 | -1.59 |
| Muthoot Microfin Ltd. | 181.33 | 180.28 | -1.05 | -0.58 |
| Narayana Hrudayalaya Ltd. | 1930.9 | 1855.6 | -75.30 | -3.90 |
| Natco Pharma Ltd. | 1174.3 | 1169.7 | -4.60 | -0.39 |
| Navneet Education Ltd. | 146.88 | 143.03 | -3.85 | -2.62 |
| Nazara Technologies Ltd. | 285.2 | 283.5 | -1.70 | -0.60 |
| NCC Ltd. | 147.27 | 146.17 | -1.10 | -0.75 |
| Network 18 Media & Investments Ltd. | 32.07 | 31.82 | -0.25 | -0.78 |
| Newgen Software Technologies Ltd. | 447.15 | 437.6 | -9.55 | -2.14 |
| NHPC Ltd. | 79 | 78.36 | -0.64 | -0.81 |
| NIIT Learning Systems Ltd. | 224.8 | 210.6 | -14.20 | -6.32 |
| NLC India Ltd. | 350.5 | 344.65 | -5.85 | -1.67 |
| NMDC Ltd. | 88.16 | 87.85 | -0.31 | -0.35 |
| NMDC Steel Ltd. | 44.37 | 44.16 | -0.21 | -0.47 |
| NTPC Green Energy Ltd. | 105.38 | 104.39 | -0.99 | -0.94 |
| NTPC Ltd. | 388.8 | 388.65 | -0.15 | -0.04 |
| Nucleus Software Exports Ltd. | 864.7 | 810.7 | -54.00 | -6.24 |
| Nuvama Wealth Management Ltd. | 1499 | 1480.9 | -18.10 | -1.21 |
| Nuvoco Vistas Corporation Ltd. | 328.95 | 320.9 | -8.05 | -2.45 |
| Oil & Natural Gas Corporation Ltd. | 295.85 | 290 | -5.85 | -1.98 |
| Oil India Ltd. | 503.5 | 499.75 | -3.75 | -0.74 |
| Olectra Greentech Ltd. | 1210.7 | 1207.7 | -3.00 | -0.25 |
| One97 Communications Ltd. | 1155.6 | 1112.4 | -43.20 | -3.74 |
| Onesource Specialty Pharma Ltd. | 1861.8 | 1834.5 | -27.30 | -1.47 |
| Optiemus Infracom Ltd. | 420.4 | 418.9 | -1.50 | -0.36 |
| Oracle Financial Services Software Ltd. | 9730.5 | 9525 | -205.50 | -2.11 |
| Orchid Pharma Ltd. | 707.55 | 706.5 | -1.05 | -0.15 |
| Orient Electric Ltd. | 184.84 | 183.83 | -1.01 | -0.55 |
| Oswal Pumps Ltd. | 362.25 | 358.3 | -3.95 | -1.09 |
| PB Fintech Ltd. | 1819.3 | 1792.4 | -26.90 | -1.48 |
| PDS Ltd. | 294.25 | 288.25 | -6.00 | -2.04 |
| Persistent Systems Ltd. | 5019 | 4970.3 | -48.70 | -0.97 |
| Piramal Pharma Ltd. | 176.08 | 175.63 | -0.45 | -0.26 |
| Polyplex Corporation Ltd. | 983.85 | 961.45 | -22.40 | -2.28 |
| Power Finance Corporation Ltd. | 431 | 430.55 | -0.45 | -0.10 |
| Power Grid Corporation Of India Ltd. | 299.55 | 294.3 | -5.25 | -1.75 |
| Praj Industries Ltd. | 390.45 | 390.25 | -0.20 | -0.05 |
| Premier Energies Ltd. | 1015.1 | 983.4 | -31.70 | -3.12 |
| Prime Focus Ltd. | 252.4 | 242.65 | -9.75 | -3.86 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9660 | 9585 | -75.00 | -0.78 |
| Prudent Corporate Advisory Services Ltd. | 2687.7 | 2647.8 | -39.90 | -1.48 |
| PSP Projects Ltd. | 785.45 | 763.3 | -22.15 | -2.82 |
| PTC India Ltd. | 196.01 | 193.77 | -2.24 | -1.14 |
| PVR Inox Ltd. | 987.6 | 979.8 | -7.80 | -0.79 |
| Radico Khaitan Ltd. | 3571.9 | 3561.1 | -10.80 | -0.30 |
| Railtel Corporation Of India Ltd. | 321.1 | 320.1 | -1.00 | -0.31 |
| Ramkrishna Forgings Ltd. | 566.2 | 555.05 | -11.15 | -1.97 |
| Ramky Infrastructure Ltd. | 442.7 | 438.6 | -4.10 | -0.93 |
| Raymond Lifestyle Ltd. | 726.65 | 712.55 | -14.10 | -1.94 |
| Reliance Power Ltd. | 27.26 | 27.08 | -0.18 | -0.66 |
| Restaurant Brands Asia Ltd. | 67.94 | 67.7 | -0.24 | -0.35 |
| RHI Magnesita India Ltd. | 398.8 | 394.25 | -4.55 | -1.14 |
| Rites Ltd. | 204.85 | 203.95 | -0.90 | -0.44 |
| Route Mobile Ltd. | 516.7 | 511.35 | -5.35 | -1.04 |
| Safari Industries (India) Ltd. | 1544.5 | 1527 | -17.50 | -1.13 |
| Sagar Cements Ltd. | 181.41 | 181.26 | -0.15 | -0.08 |
| Sagility Ltd. | 41.43 | 41.24 | -0.19 | -0.46 |
| Sai Life Sciences Ltd. | 1138.1 | 1113.8 | -24.30 | -2.14 |
| Sai Silks (Kalamandir) Ltd. | 103.68 | 103.19 | -0.49 | -0.47 |
| Samvardhana Motherson International Ltd. | 137 | 136.18 | -0.82 | -0.60 |
| Sandur Manganese & Iron Ores Ltd. | 226.5 | 225.66 | -0.84 | -0.37 |
| Sanofi India Ltd. | 3191 | 3163.2 | -27.80 | -0.87 |
| Sansera Engineering Ltd. | 2854.5 | 2853.8 | -0.70 | -0.02 |
| Sapphire Foods India Ltd. | 182.41 | 180.52 | -1.89 | -1.04 |
| Saregama India Ltd. | 406.4 | 402.3 | -4.10 | -1.01 |
| SBFC Finance Ltd. | 91.4 | 91.17 | -0.23 | -0.25 |
| Schaeffler India Ltd. | 4088.9 | 4072.1 | -16.80 | -0.41 |
| Schneider Electric Infrastructure Ltd. | 1325.3 | 1307.6 | -17.70 | -1.34 |
| Sharda Motor Industries Ltd. | 906.5 | 853.1 | -53.40 | -5.89 |
| Share India Securities Ltd. | 144.96 | 141.57 | -3.39 | -2.34 |
| Shipping Corporation Of India Ltd. | 327.25 | 316.3 | -10.95 | -3.35 |
| Shivalik Bimetal Controls Ltd. | 686.95 | 677.95 | -9.00 | -1.31 |
| Shree Renuka Sugars Ltd. | 23.93 | 23.85 | -0.08 | -0.33 |
| Siemens Energy India Ltd. | 3574.5 | 3508.3 | -66.20 | -1.85 |
| Signatureglobal (India) Ltd. | 821.85 | 820.1 | -1.75 | -0.21 |
| SJVN Ltd. | 73.47 | 73.09 | -0.38 | -0.52 |
| SKF India (Industrial) Ltd. | 2134.6 | 2079 | -55.60 | -2.60 |
| SKF India Ltd. | 1699.4 | 1694.7 | -4.70 | -0.28 |
| Sobha Ltd. | 1390.1 | 1376.9 | -13.20 | -0.95 |
| Solar Industries India Ltd. | 18392 | 18132 | -260.00 | -1.41 |
| Sonata Software Ltd. | 269.7 | 267.9 | -1.80 | -0.67 |
| SPR Auto Technologies Ltd. | 3278.8 | 3253.6 | -25.20 | -0.77 |
| Star Health and Allied Insurance Company Ltd. | 526.65 | 522.85 | -3.80 | -0.72 |
| State Bank Of India | 950.9 | 949.2 | -1.70 | -0.18 |
| Steel Strips Wheels Ltd. | 210.49 | 209.27 | -1.22 | -0.58 |
| Strides Pharma Science Ltd. | 1159.1 | 1153.2 | -5.90 | -0.51 |
| Stylam Industries Ltd. | 2758.9 | 2758.6 | -0.30 | -0.01 |
| Sula Vineyards Ltd. | 159.98 | 159.79 | -0.19 | -0.12 |
| Sumitomo Chemical India Ltd. | 473.45 | 469.2 | -4.25 | -0.90 |
| Sun Pharmaceutical Industries Ltd. | 1891.3 | 1844.6 | -46.70 | -2.47 |
| Sun TV Network Ltd. | 518.75 | 486.7 | -32.05 | -6.18 |
| Sundaram-Clayton Ltd. | 1343.1 | 1338.3 | -4.80 | -0.36 |
| Swan Corp Ltd. | 318.1 | 317.85 | -0.25 | -0.08 |
| Swiggy Ltd. | 250.75 | 249.95 | -0.80 | -0.32 |
| Symphony Ltd. | 715.4 | 710.95 | -4.45 | -0.62 |
| Syngene International Ltd. | 470.2 | 461.85 | -8.35 | -1.78 |
| Tamilnad Mercantile Bank Ltd. | 691.6 | 682.75 | -8.85 | -1.28 |
| TARC Ltd. | 132.31 | 130.61 | -1.70 | -1.28 |
| Tata Chemicals Ltd. | 755.1 | 750.2 | -4.90 | -0.65 |
| Tata Consultancy Services Ltd. | 2327.2 | 2317.3 | -9.90 | -0.43 |
| Tata Consumer Products Ltd. | 1194.9 | 1191.8 | -3.10 | -0.26 |
| Tata Power Company Ltd. | 410.5 | 408.9 | -1.60 | -0.39 |
| TD Power Systems Ltd. | 1302.1 | 1295 | -7.10 | -0.55 |
| Thangamayil Jewellery Ltd. | 3861.8 | 3817.3 | -44.50 | -1.15 |
| The Anup Engineering Ltd. | 1978.4 | 1977.6 | -0.80 | -0.04 |
| The Great Eastern Shipping Company Ltd. | 1719.6 | 1666.1 | -53.50 | -3.11 |
| The India Cements Ltd. | 403.3 | 400.8 | -2.50 | -0.62 |
| The Indian Hotels Company Ltd. | 657.4 | 650.25 | -7.15 | -1.09 |
| The Jammu & Kashmir Bank Ltd. | 140.06 | 140.03 | -0.03 | -0.02 |
| The Karnataka Bank Ltd. | 270.85 | 264.5 | -6.35 | -2.34 |
| The New India Assurance Company Ltd. | 166.08 | 164.64 | -1.44 | -0.87 |
| The Orissa Minerals Development Company Ltd. | 4079.6 | 4058.7 | -20.90 | -0.51 |
| The Phoenix Mills Ltd. | 1795.7 | 1790.3 | -5.40 | -0.30 |
| The South Indian Bank Ltd. | 41.01 | 40.72 | -0.29 | -0.71 |
| Thermax Ltd. | 4575 | 4454.6 | -120.40 | -2.63 |
| Thirumalai Chemicals Ltd. | 212.99 | 208.5 | -4.49 | -2.11 |
| Thomas Cook (India) Ltd. | 93.07 | 91.74 | -1.33 | -1.43 |
| Time Technoplast Ltd. | 174.55 | 174.36 | -0.19 | -0.11 |
| Titan Company Ltd. | 4083.1 | 4079.8 | -3.30 | -0.08 |
| Trident Ltd. | 24.61 | 24.4 | -0.21 | -0.85 |
| Triveni Engineering & Industries Ltd. | 382.2 | 376.65 | -5.55 | -1.45 |
| TTK Prestige Ltd. | 541.75 | 538.9 | -2.85 | -0.53 |
| UCO Bank | 24.82 | 24.74 | -0.08 | -0.32 |
| Ujjivan Small Finance Bank Ltd. | 52.9 | 52.49 | -0.41 | -0.78 |
| United Breweries Ltd. | 1331 | 1315.2 | -15.80 | -1.19 |
| Vaibhav Global Ltd. | 228.08 | 220.65 | -7.43 | -3.26 |
| Vardhman Textiles Ltd. | 619.65 | 610.65 | -9.00 | -1.45 |
| Varroc Engineering Ltd. | 568.2 | 561.95 | -6.25 | -1.10 |
| Vedant Fashions Ltd. | 422.2 | 415.4 | -6.80 | -1.61 |
| Veedol Corporation Ltd. | 1434.4 | 1423.4 | -11.00 | -0.77 |
| Venky'S (India) Ltd. | 1510.2 | 1496.7 | -13.50 | -0.89 |
| Ventive Hospitality Ltd. | 626.8 | 619.75 | -7.05 | -1.12 |
| Vesuvius India Ltd. | 475.45 | 466.9 | -8.55 | -1.80 |
| Vijaya Diagnostic Centre Ltd. | 1259.3 | 1227.1 | -32.20 | -2.56 |
| Vishal Mega Mart Ltd. | 123.33 | 121.66 | -1.67 | -1.35 |
| Viyash Scientific Ltd. | 247.54 | 246.06 | -1.48 | -0.60 |
| Voltamp Transformers Ltd. | 9311 | 9134 | -177.00 | -1.90 |
| Voltas Ltd. | 1273.5 | 1268.1 | -5.40 | -0.42 |
| VRL Logistics Ltd. | 246 | 238.95 | -7.05 | -2.87 |
| Waaree Energies Ltd. | 3056.6 | 2997.5 | -59.10 | -1.93 |
| Welspun Corp Ltd. | 1330.2 | 1277.5 | -52.70 | -3.96 |
| Welspun Living Ltd. | 145.5 | 139.2 | -6.30 | -4.33 |
| West Coast Paper Mills Ltd. | 479.7 | 479.65 | -0.05 | -0.01 |
| Whirlpool Of India Ltd. | 877.45 | 845.75 | -31.70 | -3.61 |
| Wockhardt Ltd. | 1599.8 | 1575.4 | -24.40 | -1.53 |
| Wonderla Holidays Ltd. | 487.55 | 481.3 | -6.25 | -1.28 |
| Zee Entertainment Enterprises Ltd. | 83.42 | 82.13 | -1.29 | -1.55 |
| Zen Technologies Ltd. | 1603.8 | 1593.1 | -10.70 | -0.67 |
| Zensar Technologies Ltd. | 489.85 | 488.8 | -1.05 | -0.21 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14833 | 14805 | -28.00 | -0.19 |
| Zydus Wellness Ltd. | 493.7 | 490.4 | -3.30 | -0.67 |
Market Stats
Advances
394
Declines
414
Unchanged
5
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1110.6 | 1121.8 | 1103 | 1111.8 | 1112.4 | 0.60 | 0.05 | 482891 | 53.72 | 1318 | 395.1 | 2026-05-22 15:58:33 |
| 3M India Ltd. | 3MINDIA | 32500 | 34545 | 32350 | 32200 | 33315 | 1115.00 | 3.46 | 49022 | 163.32 | 40856.5 | 21300.45 | 2026-05-22 15:59:54 |
| Aarti Drugs Ltd. | AARTIDRUGS | 379.35 | 393.45 | 373.5 | 380.4 | 389.95 | 9.55 | 2.51 | 199042 | 7.76 | 645.75 | 312 | 2026-05-22 15:58:31 |
| Aarti Industries Ltd. | AARTIIND | 482 | 482.05 | 473.25 | 482.75 | 476.2 | -6.55 | -1.36 | 583874 | 27.80 | 924.4 | 338.05 | 2026-05-22 15:59:20 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 703.5 | 727.25 | 702.65 | 703.5 | 713.1 | 9.60 | 1.36 | 128328 | 9.15 | 971 | 234.8 | 2026-05-22 15:46:10 |
| Aavas Financiers Ltd. | AAVAS | 1356.9 | 1412 | 1356 | 1374.8 | 1396.9 | 22.10 | 1.61 | 176013 | 24.59 | 2339.35 | 1060.4 | 2026-05-22 15:46:39 |
| ABB India Ltd. | ABB | 6600.5 | 6741 | 6594 | 6598 | 6689.5 | 91.50 | 1.39 | 371775 | 248.70 | 9149.95 | 2640 | 2026-05-22 15:57:25 |
| Abbott India Ltd. | ABBOTINDIA | 27745 | 27985 | 27185 | 27715 | 27830 | 115.00 | 0.41 | 8815 | 24.53 | 37000 | 17325 | 2026-05-22 15:55:00 |
| ACC Ltd. | ACC | 1362.8 | 1370.4 | 1357.1 | 1360.8 | 1360 | -0.80 | -0.06 | 141070 | 19.19 | 2844 | 1251.7 | 2026-05-22 15:57:41 |
| Accelya Solutions India Ltd. | ACCELYA | 1130 | 1130 | 1113.1 | 1120.6 | 1122.2 | 1.60 | 0.14 | 3788 | 0.43 | 2127.4 | 1012.4 | 2026-05-22 15:46:37 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 282.95 | 295.8 | 282.95 | 282.65 | 290.2 | 7.55 | 2.67 | 2597818 | 75.39 | 2026-05-22 15:59:18 | ||
| Action Construction Equipment Ltd. | ACE | 872 | 897 | 867.75 | 867.7 | 881.9 | 14.20 | 1.64 | 290673 | 25.63 | 1695 | 217.8 | 2026-05-22 15:53:35 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2997 | 3001 | 2930 | 3000.4 | 2951.2 | -49.20 | -1.64 | 333925 | 98.55 | 3025 | 847.35 | 2026-05-22 15:59:14 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1365 | 1391.8 | 1363.1 | 1342.2 | 1367.9 | 25.70 | 1.91 | 3344194 | 457.45 | 4236.75 | 588 | 2026-05-22 15:58:15 |
| Adani Enterprises Ltd. | ADANIENT | 2710.2 | 2745 | 2706.1 | 2697.6 | 2717.3 | 19.70 | 0.73 | 1094843 | 297.50 | 4190 | 1017.45 | 2026-05-22 15:59:19 |
| Adani Green Energy Ltd. | ADANIGREEN | 1364 | 1381.8 | 1359 | 1358.2 | 1362.3 | 4.10 | 0.30 | 1681359 | 229.05 | 2572 | 439.1 | 2026-05-22 15:57:55 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1793.3 | 1802.3 | 1780.5 | 1793.3 | 1786.9 | -6.40 | -0.36 | 1487044 | 265.72 | 1823.9 | 395.1 | 2026-05-22 15:58:16 |
| Adani Power Ltd. | ADANIPOWER | 220.5 | 222.47 | 219 | 219.33 | 219.32 | -0.01 | 0.00 | 17090471 | 374.83 | 895.85 | 128.1 | 2026-05-22 15:59:52 |
| Adani Total Gas Ltd. | ATGL | 638.15 | 660 | 635.15 | 638.1 | 652.8 | 14.70 | 2.30 | 5876309 | 383.61 | 4000 | 462.8 | 2026-05-22 15:59:50 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351 | 357.8 | 347.3 | 349.4 | 357.3 | 7.90 | 2.26 | 3506988 | 125.30 | 375.95 | 105.3 | 2026-05-22 15:58:48 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.7 | 68.25 | 65.7 | 66.76 | 67.35 | 0.59 | 0.88 | 4299249 | 28.96 | 364.4 | 53.51 | 2026-05-22 15:59:15 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 103.52 | 104.74 | 101.51 | 103.4 | 102.02 | -1.38 | -1.33 | 880442 | 8.98 | 2026-05-22 15:59:16 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1268.4 | 1277 | 1241.9 | 1254.7 | 1249.7 | -5.00 | -0.40 | 125739 | 15.71 | 3140 | 588 | 2026-05-22 15:55:02 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1025.7 | 1027.8 | 1005.1 | 1021.5 | 1011.7 | -9.80 | -0.96 | 105597 | 10.68 | 1123.5 | 307 | 2026-05-22 15:59:59 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 389.85 | 390 | 371.35 | 386.2 | 375.15 | -11.05 | -2.86 | 138453 | 5.19 | 571 | 225 | 2026-05-22 15:51:21 |
| Aegis Logistics Ltd. | AEGISLOG | 725.55 | 732.1 | 720.75 | 727.85 | 724.45 | -3.40 | -0.47 | 218048 | 15.80 | 1015.55 | 246.6 | 2026-05-22 15:59:55 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 205.25 | 209.1 | 202.92 | 205.05 | 207.37 | 2.32 | 1.13 | 391874 | 8.13 | 2026-05-22 15:56:22 | ||
| Aether Industries Ltd. | AETHER | 1082.8 | 1085 | 1042 | 1082.8 | 1051.3 | -31.50 | -2.91 | 287540 | 30.23 | 1275.1 | 725 | 2026-05-22 15:58:34 |
| Afcons Infrastructure Ltd. | AFCONS | 301.15 | 307 | 297.2 | 301.15 | 300.25 | -0.90 | -0.30 | 668216 | 20.06 | 2026-05-22 15:58:45 | ||
| Affle 3i Ltd. | AFFLE | 1464.7 | 1472.5 | 1423.2 | 1442.2 | 1431.2 | -11.00 | -0.76 | 286047 | 40.94 | 2185.9 | 866.5 | 2026-05-22 15:59:05 |
| AGI Greenpac Ltd. | AGI | 584.35 | 589.9 | 577.95 | 584.35 | 580.35 | -4.00 | -0.68 | 89128 | 5.17 | 1307.9 | 260.6 | 2026-05-22 15:53:47 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 782.25 | 823.85 | 772.3 | 782.25 | 806.35 | 24.10 | 3.08 | 41554 | 3.35 | 1542.45 | 393.6 | 2026-05-22 15:59:05 |
| AIA Engineering Ltd. | AIAENG | 3981 | 4049.9 | 3961 | 3995.4 | 3994 | -1.40 | -0.04 | 41320 | 16.50 | 4949.95 | 2383.5 | 2026-05-22 15:58:05 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3151 | 3164.6 | 3098.5 | 3149.2 | 3107.5 | -41.70 | -1.32 | 40208 | 12.49 | 3485 | 1111.6 | 2026-05-22 15:57:05 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 523.5 | 525.45 | 516.6 | 521.35 | 520.05 | -1.30 | -0.25 | 221535 | 11.52 | 2026-05-22 15:50:56 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 754.5 | 765 | 743.65 | 748.9 | 755.7 | 6.80 | 0.91 | 192689 | 14.56 | 1303.9 | 462.3 | 2026-05-22 15:50:54 |
| Alivus Life Sciences Ltd. | ALIVUS | 1073.2 | 1073.2 | 1030.4 | 1056.5 | 1039 | -17.50 | -1.66 | 84154 | 8.74 | 1335.1 | 370 | 2026-05-22 15:53:48 |
| Alkem Laboratories Ltd. | ALKEM | 5530 | 5530 | 5385 | 5501.5 | 5404.5 | -97.00 | -1.76 | 64842 | 35.04 | 6439.9 | 2855 | 2026-05-22 15:53:03 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1752 | 1757.9 | 1708 | 1742.4 | 1719.9 | -22.50 | -1.29 | 55892 | 9.61 | 3199 | 1212 | 2026-05-22 15:58:59 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.68 | 8.73 | 8.51 | 8.66 | 8.6 | -0.06 | -0.69 | 3210341 | 2.76 | 495 | 7.11 | 2026-05-22 15:57:05 |
| Alok Industries Ltd. | ALOKINDS | 12.38 | 12.42 | 12.25 | 12.38 | 12.3 | -0.08 | -0.65 | 5618484 | 6.91 | 39.05 | 10.1 | 2026-05-22 15:59:58 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 822.95 | 828 | 814.3 | 821.45 | 820.65 | -0.80 | -0.10 | 245096 | 20.11 | 1775.95 | 479.15 | 2026-05-22 15:59:08 |
| Amber Enterprises India Ltd. | AMBER | 7545 | 7631 | 7324.5 | 7537 | 7359 | -178.00 | -2.36 | 722523 | 531.70 | 8974 | 1762.5 | 2026-05-22 15:59:53 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.6 | 441 | 435.1 | 436.45 | 436.35 | -0.10 | -0.02 | 2717748 | 118.59 | 706.95 | 315.3 | 2026-05-22 15:56:12 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3598 | 3620 | 3570 | 3595.6 | 3575.5 | -20.10 | -0.56 | 97984 | 35.03 | 4646 | 639.5 | 2026-05-22 15:58:19 |
| Anant Raj Ltd. | ANANTRAJ | 510 | 517.65 | 502.3 | 510.25 | 503.95 | -6.30 | -1.23 | 1419443 | 71.53 | 936 | 64 | 2026-05-22 15:59:06 |
| Angel One Ltd. | ANGELONE | 341.95 | 345.65 | 335.65 | 339.65 | 339.35 | -0.30 | -0.09 | 10307977 | 349.80 | 3896 | 208.63 | 2026-05-22 15:59:56 |
| Anupam Rasayan India Ltd. | ANURAS | 1387 | 1387.4 | 1350 | 1374.2 | 1366.1 | -8.10 | -0.59 | 389512 | 53.21 | 1415 | 570 | 2026-05-22 15:58:59 |
| Apar Industries Ltd. | APARINDS | 12910 | 13149 | 12725 | 12855 | 12782 | -73.00 | -0.57 | 67964 | 86.87 | 13149 | 1153 | 2026-05-22 15:57:30 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 118.08 | 119.6 | 117.01 | 118.08 | 117.5 | -0.58 | -0.49 | 76024 | 0.89 | 2026-05-22 15:44:00 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1863.8 | 1885 | 1845 | 1860.6 | 1880.5 | 19.90 | 1.07 | 285536 | 53.70 | 2301.4 | 941 | 2026-05-22 15:59:32 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8308.5 | 8440.5 | 8255 | 8308.5 | 8362.5 | 54.00 | 0.65 | 564876 | 472.38 | 8440.5 | 3987.85 | 2026-05-22 15:57:25 |
| Apollo Tyres Ltd. | APOLLOTYRE | 374.1 | 374.45 | 368.85 | 371.9 | 371.8 | -0.10 | -0.03 | 850020 | 31.60 | 584.9 | 225.45 | 2026-05-22 15:59:42 |
| Aptus Value Housing Finance India Ltd. | APTUS | 265.1 | 265.3 | 259.65 | 265.1 | 260.35 | -4.75 | -1.79 | 345708 | 9.00 | 401.65 | 193.03 | 2026-05-22 15:54:45 |
| Archean Chemical Industries Ltd. | ACI | 523.95 | 538.4 | 518 | 521.85 | 534.9 | 13.05 | 2.50 | 127644 | 6.83 | 837.7 | 408.35 | 2026-05-22 15:55:39 |
| Arvind Fashions Ltd. | ARVINDFASN | 443 | 462.8 | 437.8 | 443.15 | 451 | 7.85 | 1.77 | 414666 | 18.70 | 639.7 | 261.1 | 2026-05-22 15:58:55 |
| Arvind Ltd. | ARVIND | 491.45 | 492.75 | 476 | 490.15 | 480.35 | -9.80 | -2.00 | 628254 | 30.18 | 498.75 | 77.7 | 2026-05-22 15:58:37 |
| Asahi India Glass Ltd. | ASAHIINDIA | 854 | 871.4 | 850.1 | 852.7 | 856.05 | 3.35 | 0.39 | 76988 | 6.59 | 1074 | 419.65 | 2026-05-22 15:57:15 |
| Ashok Leyland Ltd. | ASHOKLEY | 155 | 158.74 | 154.05 | 154.48 | 158.21 | 3.73 | 2.41 | 18694921 | 295.77 | 264.65 | 114.96 | 2026-05-22 15:59:38 |
| Ashoka Buildcon Ltd. | ASHOKA | 124.68 | 125.99 | 122.8 | 128.44 | 123.44 | -5.00 | -3.89 | 1531298 | 18.90 | 319 | 70.15 | 2026-05-22 15:57:10 |
| Asian Paints Ltd. | ASIANPAINT | 2606.1 | 2664.7 | 2600.2 | 2598.8 | 2639.8 | 41.00 | 1.58 | 1556434 | 410.87 | 3582.9 | 2115 | 2026-05-22 15:59:23 |
| ASK Automotive Ltd. | ASKAUTOLTD | 446.1 | 458 | 443 | 446.1 | 455.3 | 9.20 | 2.06 | 141959 | 6.46 | 2026-05-22 15:58:01 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 760.05 | 769.35 | 754 | 759.25 | 756.6 | -2.65 | -0.35 | 507280 | 38.38 | 776.55 | 200.6 | 2026-05-22 15:54:24 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1187 | 1199 | 1165 | 1184.5 | 1174.9 | -9.60 | -0.81 | 425536 | 50.00 | 1199 | 213.3 | 2026-05-22 15:58:58 |
| Astral Ltd. | ASTRAL | 1481.8 | 1548.9 | 1481 | 1480 | 1541.7 | 61.70 | 4.17 | 1094826 | 168.79 | 2454 | 1232.3 | 2026-05-22 15:58:34 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8589.5 | 8661.5 | 8562 | 8589.5 | 8587.5 | -2.00 | -0.02 | 1700 | 1.46 | 10691 | 2911 | 2026-05-22 15:49:51 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1645.7 | 1695 | 1631.6 | 1640.9 | 1668.8 | 27.90 | 1.70 | 91362 | 15.25 | 2026-05-22 15:59:27 | ||
| Atul Ltd. | ATUL | 7071 | 7110.5 | 6965.5 | 7057 | 7034.5 | -22.50 | -0.32 | 12919 | 9.09 | 9812.9 | 4752 | 2026-05-22 15:44:54 |
| AU Small Finance Bank Ltd. | AUBANK | 964.4 | 982 | 961.4 | 958.7 | 977.9 | 19.20 | 2.00 | 1557252 | 152.28 | 1079.55 | 478.35 | 2026-05-22 15:57:10 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1520 | 1520 | 1445.8 | 1546.7 | 1463.5 | -83.20 | -5.38 | 3038819 | 444.73 | 1592 | 397.2 | 2026-05-22 15:59:40 |
| Authum Investment & Infrastructure Ltd. | AIIL | 531.95 | 533.95 | 505.2 | 527.2 | 510.75 | -16.45 | -3.12 | 240506 | 12.28 | 2026-05-22 15:58:22 | ||
| Avalon Technologies Ltd. | AVALON | 1469 | 1491.2 | 1435.7 | 1461.8 | 1473 | 11.20 | 0.77 | 357761 | 52.70 | 1512.3 | 348 | 2026-05-22 15:56:50 |
| Avanti Feeds Ltd. | AVANTIFEED | 1300.8 | 1314 | 1273.3 | 1297.5 | 1306.8 | 9.30 | 0.72 | 287843 | 37.62 | 1593.8 | 321.1 | 2026-05-22 15:48:21 |
| Avenue Supermarts Ltd. | DMART | 4145 | 4159 | 4103.6 | 4137.2 | 4117 | -20.20 | -0.49 | 207036 | 85.24 | 5484.85 | 3292 | 2026-05-22 15:59:15 |
| AvenuesAI Ltd. | CCAVENUE | 13.92 | 13.95 | 13.77 | 13.92 | 13.84 | -0.08 | -0.57 | 4048993 | 5.60 | 41.45 | 12.85 | 2026-05-22 15:59:09 |
| AWL Agri Business Ltd. | AWL | 199.89 | 199.89 | 194.56 | 198.24 | 195.14 | -3.10 | -1.56 | 1491497 | 29.11 | 841.7 | 171.19 | 2026-05-22 15:59:59 |
| Axis Bank Ltd. | AXISBANK | 1254.1 | 1288.8 | 1254.1 | 1253.3 | 1285.4 | 32.10 | 2.56 | 5016900 | 644.87 | 1418.3 | 707.7 | 2026-05-22 15:58:31 |
| Azad Engineering Ltd. | AZAD | 2024 | 2074.1 | 2002.8 | 2024 | 2039.6 | 15.60 | 0.77 | 210026 | 42.84 | 2026-05-22 15:59:46 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10667 | 10753 | 10537 | 10667 | 10549.5 | -117.50 | -1.10 | 207805 | 219.22 | 12774 | 3461.25 | 2026-05-22 15:59:24 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 547.05 | 578 | 542.85 | 546.65 | 571.75 | 25.10 | 4.59 | 1142142 | 65.30 | 578 | 145.55 | 2026-05-22 15:57:09 |
| Bajaj Finance Ltd. | BAJFINANCE | 908.1 | 924 | 908.1 | 907.65 | 916.55 | 8.90 | 0.98 | 4811990 | 441.04 | 9788 | 787.9 | 2026-05-22 15:59:22 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1760 | 1779 | 1757 | 1752.2 | 1766 | 13.80 | 0.79 | 392442 | 69.31 | 2195 | 1215 | 2026-05-22 15:58:34 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.52 | 18.65 | 18.25 | 18.52 | 18.53 | 0.01 | 0.05 | 4135932 | 7.66 | 46.1 | 8.35 | 2026-05-22 15:58:35 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10389 | 10575 | 10370 | 10402 | 10483 | 81.00 | 0.78 | 29263 | 30.68 | 14763 | 5276.95 | 2026-05-22 15:55:44 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 82.9 | 83.35 | 82.73 | 82.72 | 83.07 | 0.35 | 0.42 | 2191422 | 18.20 | 2026-05-22 15:57:59 | ||
| Balaji Amines Ltd. | BALAMINES | 1826.9 | 1835 | 1765.1 | 1836.9 | 1822.5 | -14.40 | -0.78 | 275766 | 50.26 | 3844 | 968.1 | 2026-05-22 15:59:08 |
| Balkrishna Industries Ltd. | BALKRISIND | 2211 | 2218 | 2202.3 | 2205.4 | 2208.3 | 2.90 | 0.13 | 42717 | 9.43 | 3375 | 1796.3 | 2026-05-22 15:50:38 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 184.65 | 184.65 | 180 | 183.24 | 180.85 | -2.39 | -1.30 | 142002 | 2.57 | 320.45 | 107.7 | 2026-05-22 15:48:21 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 538.1 | 541.7 | 527.05 | 537.45 | 535.1 | -2.35 | -0.44 | 445685 | 23.85 | 691.8 | 307.3 | 2026-05-22 15:57:25 |
| Balu Forge Industries Ltd. | BALUFORGE | 487.85 | 487.85 | 471 | 482.5 | 475.75 | -6.75 | -1.40 | 229540 | 10.92 | 2026-05-22 15:54:21 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 601.2 | 625 | 600 | 600.65 | 614.7 | 14.05 | 2.34 | 164392 | 10.11 | 1188.85 | 177 | 2026-05-22 15:48:50 |
| Bandhan Bank Ltd. | BANDHANBNK | 191.08 | 196.87 | 190.42 | 191.08 | 194.61 | 3.53 | 1.85 | 11298203 | 219.87 | 314.8 | 128.16 | 2026-05-22 15:57:26 |
| Bank Of Baroda | BANKBARODA | 263.45 | 266.95 | 262.75 | 263.1 | 265.4 | 2.30 | 0.87 | 18828819 | 499.72 | 325.5 | 117 | 2026-05-22 15:59:55 |
| Bank Of India | BANKINDIA | 139.5 | 140.2 | 139.1 | 139.23 | 139.92 | 0.69 | 0.50 | 5789870 | 81.01 | 178.36 | 45.85 | 2026-05-22 15:59:05 |
| Bank Of Maharashtra | MAHABANK | 79.5 | 80.45 | 79.01 | 79.76 | 80.04 | 0.28 | 0.35 | 13186459 | 105.54 | 85.9 | 16.9 | 2026-05-22 15:59:43 |
| BASF India Ltd. | BASF | 3583.2 | 3596 | 3480 | 3583.3 | 3489.6 | -93.70 | -2.61 | 24818 | 8.66 | 8750 | 2193 | 2026-05-22 15:56:12 |
| Bata India Ltd. | BATAINDIA | 689.85 | 695.7 | 686.55 | 688.8 | 688.2 | -0.60 | -0.09 | 61955 | 4.26 | 1989 | 605 | 2026-05-22 15:58:37 |
| Bayer CropScience Ltd. | BAYERCROP | 4345 | 4408.1 | 4306 | 4323.4 | 4382.5 | 59.10 | 1.37 | 12230 | 5.36 | 7196.85 | 3920.45 | 2026-05-22 15:55:21 |
| BEML Ltd. | BEML | 1842 | 1858 | 1820.5 | 1841.5 | 1830.3 | -11.20 | -0.61 | 114793 | 21.01 | 5488 | 1128 | 2026-05-22 15:58:53 |
| Berger Paints India Ltd. | BERGEPAINT | 503 | 505.95 | 496.35 | 499.35 | 501.15 | 1.80 | 0.36 | 315514 | 15.81 | 759 | 391.1 | 2026-05-22 15:58:38 |
| Bhansali Engineering Polymers Ltd. | BEPL | 94.94 | 95 | 93.56 | 93.91 | 94.22 | 0.31 | 0.33 | 251828 | 2.37 | 177 | 58.0333333333333 | 2026-05-22 15:55:00 |
| Bharat Bijlee Ltd. | BBL | 2704.8 | 2806.7 | 2692.2 | 2690 | 2774.2 | 84.20 | 3.13 | 78837 | 21.87 | 7000 | 1692.8 | 2026-05-22 15:58:21 |
| Bharat Dynamics Ltd. | BDL | 1309.7 | 1326.4 | 1298.6 | 1303.8 | 1312.5 | 8.70 | 0.67 | 581756 | 76.36 | 2958 | 785.75 | 2026-05-22 15:57:59 |
| Bharat Electronics Ltd. | BEL | 421.45 | 421.45 | 415.45 | 420.4 | 416.55 | -3.85 | -0.92 | 9175611 | 382.21 | 473.45 | 87 | 2026-05-22 15:59:58 |
| Bharat Forge Ltd. | BHARATFORG | 1900 | 1916.9 | 1892 | 1898.8 | 1897.7 | -1.10 | -0.06 | 636410 | 120.77 | 2044 | 677.35 | 2026-05-22 15:58:36 |
| Bharat Heavy Electricals Ltd. | BHEL | 408.5 | 413.55 | 407.1 | 408.15 | 408.55 | 0.40 | 0.10 | 7879542 | 321.92 | 417.9 | 51.35 | 2026-05-22 15:59:35 |
| Bharat Petroleum Corporation Ltd. | BPCL | 297 | 297.7 | 291.6 | 296.4 | 295.6 | -0.80 | -0.27 | 5366953 | 158.65 | 687.95 | 234.01 | 2026-05-22 15:59:33 |
| Bharti Airtel Ltd. | BHARTIARTL | 1891.3 | 1896.6 | 1869.3 | 1885.3 | 1871.4 | -13.90 | -0.74 | 5099120 | 954.25 | 2174.5 | 686.2 | 2026-05-22 15:58:04 |
| Bikaji Foods International Ltd. | BIKAJI | 675 | 677 | 644 | 664.45 | 653.2 | -11.25 | -1.69 | 279993 | 18.29 | 1007.95 | 303 | 2026-05-22 15:54:23 |
| Biocon Ltd. | BIOCON | 433 | 433.2 | 421.75 | 430.85 | 430.25 | -0.60 | -0.14 | 3777650 | 162.53 | 436.9 | 191.55 | 2026-05-22 15:59:33 |
| Birla Corporation Ltd. | BIRLACORPN | 1014.45 | 1019.75 | 999.15 | 1014.45 | 1006.1 | -8.35 | -0.82 | 40513 | 4.08 | 1802 | 769.6 | 2026-05-22 15:48:26 |
| Birlasoft Ltd. | BSOFT | 323 | 333.65 | 318.2 | 321.35 | 328.2 | 6.85 | 2.13 | 1185133 | 38.90 | 861.85 | 250.25 | 2026-05-22 15:58:35 |
| BlackBuck Ltd. | BLACKBUCK | 521 | 524.9 | 496 | 517.1 | 500.2 | -16.90 | -3.27 | 820019 | 41.02 | 2026-05-22 15:56:05 | ||
| BLS International Services Ltd. | BLS | 269.8 | 274.9 | 265.65 | 268.65 | 267.7 | -0.95 | -0.35 | 1789074 | 47.89 | 521.8 | 110.075 | 2026-05-22 15:57:27 |
| Blue Dart Express Ltd. | BLUEDART | 4872 | 4887 | 4835.5 | 4872.5 | 4851.5 | -21.00 | -0.43 | 7878 | 3.82 | 9640 | 4683 | 2026-05-22 15:50:35 |
| Blue Jet Healthcare Ltd. | BLUEJET | 441.2 | 453.45 | 438 | 439.95 | 441.05 | 1.10 | 0.25 | 205277 | 9.05 | 2026-05-22 15:59:43 | ||
| Blue Star Ltd. | BLUESTARCO | 1666.9 | 1675.8 | 1654 | 1662.5 | 1657.2 | -5.30 | -0.32 | 146278 | 24.24 | 2417 | 493.5 | 2026-05-22 15:53:18 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1528.8 | 1539.9 | 1515 | 1523.6 | 1533.7 | 10.10 | 0.66 | 23773 | 3.65 | 2975 | 781.05 | 2026-05-22 15:58:07 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 121.25 | 127.5 | 120 | 120.83 | 126.17 | 5.34 | 4.42 | 1424644 | 17.97 | 256.4 | 53.25 | 2026-05-22 15:54:43 |
| Borosil Renewables Ltd. | BORORENEW | 514.95 | 518.45 | 504.45 | 511.9 | 508.65 | -3.25 | -0.63 | 396301 | 20.16 | 721 | 374.4 | 2026-05-22 15:58:15 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1379 | 1388.9 | 1347.4 | 1370.1 | 1361.6 | -8.50 | -0.62 | 15563 | 2.12 | 2620.1 | 938 | 2026-05-22 15:52:02 |
| Bosch Ltd. | BOSCHLTD | 35425 | 36860 | 34825 | 35210 | 36065 | 855.00 | 2.43 | 93254 | 336.32 | 41945 | 15300 | 2026-05-22 15:58:28 |
| Brainbees Solutions Ltd. | FIRSTCRY | 236.45 | 238.7 | 231.65 | 234.09 | 234.9 | 0.81 | 0.35 | 1412799 | 33.19 | 2026-05-22 15:57:09 | ||
| Brigade Enterprises Ltd. | BRIGADE | 674 | 674.9 | 651 | 668.5 | 672.15 | 3.65 | 0.55 | 385973 | 25.94 | 1453.1 | 430.7 | 2026-05-22 15:58:45 |
| Britannia Industries Ltd. | BRITANNIA | 5341 | 5358.5 | 5298 | 5333 | 5331.5 | -1.50 | -0.03 | 498183 | 265.61 | 6469.9 | 3564.1 | 2026-05-22 15:59:00 |
| BSE Ltd. | BSE | 4200 | 4232 | 4151.5 | 4186.9 | 4193.8 | 6.90 | 0.16 | 2489857 | 1044.20 | 7588 | 406.2 | 2026-05-22 15:59:12 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 123.5 | 123.77 | 120.01 | 122.54 | 120.65 | -1.89 | -1.54 | 543097 | 6.55 | 333.3 | 79.95 | 2026-05-22 15:59:21 |
| Campus Activewear Ltd. | CAMPUS | 236.98 | 237.39 | 233.83 | 236.98 | 236.73 | -0.25 | -0.11 | 99024 | 2.34 | 639.3 | 210 | 2026-05-22 15:59:12 |
| Can Fin Homes Ltd. | CANFINHOME | 853.5 | 854.9 | 838.6 | 845.4 | 852.65 | 7.25 | 0.86 | 75633 | 6.45 | 964.9 | 452 | 2026-05-22 15:57:50 |
| Canara Bank | CANBK | 127.99 | 128.78 | 127.66 | 127.97 | 128.23 | 0.26 | 0.20 | 18634807 | 238.95 | 632.9 | 78.6 | 2026-05-22 15:59:54 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2025.9 | 2058.9 | 2013 | 2025.9 | 2028 | 2.10 | 0.10 | 89926 | 18.24 | 2641 | 575 | 2026-05-22 15:54:16 |
| Capri Global Capital Ltd. | CGCL | 185.37 | 193.33 | 183.96 | 185.37 | 190.65 | 5.28 | 2.85 | 5891090 | 112.31 | 1049 | 150.51 | 2026-05-22 15:59:54 |
| Carborundum Universal Ltd. | CARBORUNIV | 1067 | 1085 | 1051.5 | 1062.4 | 1056.85 | -5.55 | -0.52 | 85230 | 9.01 | 1841.15 | 735.2 | 2026-05-22 15:50:49 |
| Care Ratings Ltd. | CARERATING | 1729 | 1749 | 1702.1 | 1717 | 1725.6 | 8.60 | 0.50 | 34332 | 5.92 | 1964 | 465 | 2026-05-22 15:56:55 |
| CarTrade Tech Ltd. | CARTRADE | 1776 | 1812 | 1770.7 | 1767 | 1796.6 | 29.60 | 1.68 | 266298 | 47.84 | 3290.5 | 340.15 | 2026-05-22 15:52:50 |
| Castrol India Ltd. | CASTROLIND | 182.9 | 182.9 | 182 | 182.24 | 182.08 | -0.16 | -0.09 | 498340 | 9.07 | 284.4 | 107.4 | 2026-05-22 15:54:57 |
| CCL Products (India) Ltd. | CCL | 1112 | 1134 | 1055.5 | 1107.6 | 1064.9 | -42.70 | -3.86 | 629758 | 67.06 | 1217.5 | 412.1 | 2026-05-22 15:58:35 |
| CE Info Systems Ltd. | MAPMYINDIA | 897 | 899 | 854.1 | 895.95 | 860.75 | -35.20 | -3.93 | 455225 | 39.18 | 2747.85 | 795 | 2026-05-22 15:59:23 |
| Ceat Ltd. | CEATLTD | 3200 | 3278.8 | 3158 | 3180.4 | 3256.6 | 76.20 | 2.40 | 137504 | 44.78 | 4438 | 1324.2 | 2026-05-22 15:55:39 |
| Cello World Ltd. | CELLO | 387.8 | 389.75 | 381 | 387.8 | 382.25 | -5.55 | -1.43 | 144889 | 5.54 | 2026-05-22 15:57:25 | ||
| Central Bank Of India | CENTRALBK | 32.3 | 32.35 | 31.21 | 33.92 | 31.27 | -2.65 | -7.81 | 117475305 | 367.35 | 76.9 | 17.65 | 2026-05-22 15:59:57 |
| Central Depository Services (India) Ltd. | CDSL | 1204 | 1209.8 | 1197 | 1199.8 | 1204.1 | 4.30 | 0.36 | 1176424 | 141.65 | 2989 | 880.9 | 2026-05-22 15:59:06 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 774.8 | 778.5 | 756.6 | 766.5 | 766.65 | 0.15 | 0.02 | 70869 | 5.43 | 935 | 436 | 2026-05-22 15:52:39 |
| Cera Sanitaryware Ltd. | CERA | 5799.5 | 5839.5 | 5682.5 | 5788 | 5708 | -80.00 | -1.38 | 5917 | 3.38 | 10789.95 | 4461.1 | 2026-05-22 15:55:03 |
| CESC Ltd. | CESC | 179.95 | 180 | 175.01 | 179.84 | 177.22 | -2.62 | -1.46 | 5770683 | 102.27 | 212.49 | 62.1 | 2026-05-22 15:59:27 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 866.9 | 873.5 | 858 | 864.9 | 865.7 | 0.80 | 0.09 | 2028217 | 175.58 | 886.8 | 212.1 | 2026-05-22 15:56:52 |
| Chalet Hotels Ltd. | CHALET | 801.4 | 801.4 | 789 | 801.4 | 795.05 | -6.35 | -0.79 | 45646 | 3.63 | 1082 | 303.95 | 2026-05-22 15:43:44 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 446.45 | 457.7 | 445.1 | 446.45 | 454.7 | 8.25 | 1.85 | 705520 | 32.08 | 742.2 | 248.4 | 2026-05-22 15:59:55 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 227.95 | 245.45 | 226 | 226.98 | 237.42 | 10.44 | 4.60 | 616680 | 14.64 | 633.9 | 211.03 | 2026-05-22 15:54:41 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1012.9 | 1024.8 | 1011.9 | 1011.5 | 1016.6 | 5.10 | 0.50 | 344964 | 35.07 | 1275 | 186.6 | 2026-05-22 15:55:03 |
| Choice International Ltd. | CHOICEIN | 675.4 | 680.9 | 669.2 | 674.55 | 676.75 | 2.20 | 0.33 | 426951 | 28.89 | 860.5 | 211.5 | 2026-05-22 15:53:54 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1615 | 1624 | 1585 | 1606.1 | 1598.4 | -7.70 | -0.48 | 83502 | 13.35 | 2231.6 | 511.3 | 2026-05-22 15:58:33 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1514.7 | 1548 | 1503 | 1504 | 1539.8 | 35.80 | 2.38 | 1287931 | 198.32 | 1831.5 | 658 | 2026-05-22 15:58:14 |
| CIE Automotive India Ltd. | CIEINDIA | 467.9 | 467.9 | 449.7 | 462.8 | 451.15 | -11.65 | -2.52 | 295149 | 13.32 | 622.4 | 250.45 | 2026-05-22 15:58:26 |
| Cipla Ltd. | CIPLA | 1409 | 1409.6 | 1392 | 1401.9 | 1399.2 | -2.70 | -0.19 | 917323 | 128.35 | 1702.05 | 852 | 2026-05-22 15:56:42 |
| City Union Bank Ltd. | CUB | 251.1 | 254.6 | 247.6 | 252.15 | 248.55 | -3.60 | -1.43 | 731177 | 18.17 | 324.1 | 119.5 | 2026-05-22 15:51:54 |
| Clean Science And Technology Ltd. | CLEAN | 756 | 765 | 752 | 760.7 | 756.7 | -4.00 | -0.53 | 93660 | 7.09 | 1980 | 652 | 2026-05-22 15:55:00 |
| CMS Info Systems Ltd. | CMSINFO | 300.1 | 308 | 297 | 303 | 306.4 | 3.40 | 1.12 | 455867 | 13.97 | 616.5 | 253.1 | 2026-05-22 15:59:13 |
| Coal India Ltd. | COALINDIA | 460 | 462.85 | 456 | 460.2 | 456.55 | -3.65 | -0.79 | 9201635 | 420.10 | 543.55 | 207.6 | 2026-05-22 15:58:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1535 | 1548.2 | 1526.5 | 1531 | 1532.1 | 1.10 | 0.07 | 672415 | 103.02 | 2979.45 | 329.1 | 2026-05-22 15:59:20 |
| Coforge Ltd. | COFORGE | 1378 | 1401.9 | 1369.7 | 1377 | 1387.1 | 10.10 | 0.73 | 2494600 | 346.03 | 10026.8 | 1008.1 | 2026-05-22 15:58:40 |
| Cohance Lifesciences Ltd. | COHANCE | 424 | 424 | 416.6 | 419.9 | 418.55 | -1.35 | -0.32 | 461210 | 19.30 | 1360 | 266.7 | 2026-05-22 15:55:24 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2169.3 | 2173.5 | 2130.5 | 2164.9 | 2156.9 | -8.00 | -0.37 | 204566 | 44.12 | 3890 | 1434.6 | 2026-05-22 15:59:43 |
| Computer Age Management Services Ltd. | CAMS | 769.1 | 771.1 | 755.1 | 769.1 | 757.2 | -11.90 | -1.55 | 1906544 | 144.36 | 5367.5 | 611.4 | 2026-05-22 15:59:28 |
| Concord Biotech Ltd. | CONCORDBIO | 1129 | 1176.9 | 1116.1 | 1123.3 | 1153.3 | 30.00 | 2.67 | 199688 | 23.03 | 2026-05-22 15:58:28 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 59.68 | 60.3 | 57 | 58.6 | 57.51 | -1.09 | -1.86 | 2484732 | 14.29 | 120 | 28.06 | 2026-05-22 15:55:31 |
| Container Corporation Of India Ltd. | CONCOR | 507.45 | 511.15 | 505 | 505.9 | 505.9 | 0.00 | 0.00 | 643269 | 32.54 | 1180 | 421.45 | 2026-05-22 15:59:07 |
| Coromandel International Ltd. | COROMANDEL | 1877 | 1889 | 1803.8 | 1882.7 | 1819.4 | -63.30 | -3.36 | 556925 | 101.33 | 2718.9 | 838 | 2026-05-22 15:59:19 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8543 | 8774 | 8425 | 8543 | 8702 | 159.00 | 1.86 | 45785 | 39.84 | 9738 | 2502.3 | 2026-05-22 15:58:35 |
| CreditAccess Grameen Ltd. | CREDITACC | 1284.3 | 1299.2 | 1271 | 1289.1 | 1274.6 | -14.50 | -1.12 | 78289 | 9.98 | 1790.75 | 750.2 | 2026-05-22 15:59:05 |
| CRISIL Ltd. | CRISIL | 4181.3 | 4181.5 | 4071.5 | 4173.4 | 4085.5 | -87.90 | -2.11 | 33707 | 13.77 | 6950 | 2725 | 2026-05-22 15:53:43 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 292.3 | 299.9 | 291 | 291.85 | 294.75 | 2.90 | 0.99 | 2218686 | 65.40 | 484 | 217.4 | 2026-05-22 15:56:59 |
| CSB Bank Ltd. | CSBBANK | 365 | 365.2 | 358.25 | 364.05 | 361.25 | -2.80 | -0.77 | 280892 | 10.15 | 574.4 | 198 | 2026-05-22 15:59:32 |
| Cummins India Ltd. | CUMMINSIND | 5375 | 5419 | 5335.5 | 5390 | 5353 | -37.00 | -0.69 | 230767 | 123.53 | 5470.5 | 1103.8 | 2026-05-22 15:59:19 |
| Cyient DLM Ltd. | CYIENTDLM | 411.75 | 424.95 | 411 | 413.6 | 418.3 | 4.70 | 1.14 | 148528 | 6.21 | 883.8 | 265.2 | 2026-05-22 15:52:49 |
| Cyient Ltd. | CYIENT | 903.95 | 911 | 890.55 | 902.25 | 901.7 | -0.55 | -0.06 | 235998 | 21.28 | 2381 | 723.8 | 2026-05-22 15:59:34 |
| D.B. Corp Ltd. | DBCORP | 208.14 | 209.8 | 205.01 | 208.76 | 206.13 | -2.63 | -1.26 | 46391 | 0.96 | 403.9 | 89.75 | 2026-05-22 15:57:47 |
| Dabur India Ltd. | DABUR | 448 | 454.65 | 445.7 | 446.85 | 451.05 | 4.20 | 0.94 | 970954 | 43.79 | 672 | 403.35 | 2026-05-22 15:58:38 |
| Dalmia Bharat Ltd. | DALBHARAT | 1786 | 1807 | 1767.2 | 1747.8 | 1795.6 | 47.80 | 2.73 | 583886 | 104.84 | 2488.9 | 1476.05 | 2026-05-22 15:59:57 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 355.7 | 355.7 | 340.8 | 345.95 | 342.05 | -3.90 | -1.13 | 112791 | 3.86 | 585 | 261.4 | 2026-05-22 15:50:07 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3955 | 4084.5 | 3944 | 3934.5 | 3969.7 | 35.20 | 0.89 | 1026747 | 407.59 | 4303 | 816.1 | 2026-05-22 15:54:36 |
| Datamatics Global Services Ltd. | DATAMATICS | 799.05 | 808 | 736.05 | 809.45 | 784.85 | -24.60 | -3.04 | 439365 | 34.48 | 1120 | 256 | 2026-05-22 15:58:24 |
| DCB Bank Ltd. | DCBBANK | 181 | 182.1 | 180 | 182.05 | 181.34 | -0.71 | -0.39 | 604901 | 10.97 | 205.9 | 81.15 | 2026-05-22 15:52:29 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1128.7 | 1128.7 | 1102.7 | 1108.8 | 1111.9 | 3.10 | 0.28 | 37923 | 4.22 | 1502.3 | 730.2 | 2026-05-22 15:50:29 |
| DCX Systems Ltd. | DCXINDIA | 201.67 | 204 | 200.25 | 200.67 | 202.04 | 1.37 | 0.68 | 566097 | 11.44 | 451.9 | 138 | 2026-05-22 15:55:20 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1395 | 1485 | 1386.9 | 1383.7 | 1473.9 | 90.20 | 6.52 | 2212392 | 326.08 | 1778.6 | 461 | 2026-05-22 15:58:51 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1803.7 | 1820 | 1733 | 1785.3 | 1739.8 | -45.50 | -2.55 | 215366 | 37.47 | 3169 | 1280 | 2026-05-22 15:59:19 |
| Delhivery Ltd. | DELHIVERY | 452.95 | 456.6 | 445.85 | 452.75 | 447.6 | -5.15 | -1.14 | 1584002 | 70.90 | 621.95 | 236.53 | 2026-05-22 15:58:28 |
| Delta Corp Ltd. | DELTACORP | 73.1 | 73.67 | 71.5 | 73.16 | 72.76 | -0.40 | -0.55 | 1554729 | 11.31 | 259.95 | 48.3 | 2026-05-22 15:58:11 |
| Den Networks Ltd. | DEN | 27.22 | 27.58 | 26.51 | 27.14 | 26.95 | -0.19 | -0.70 | 378559 | 1.02 | 69.4 | 22.52 | 2026-05-22 15:57:12 |
| Devyani International Ltd. | DEVYANI | 114.64 | 115.98 | 113.15 | 114.64 | 114.4 | -0.24 | -0.21 | 562427 | 6.43 | 227.5 | 91.55 | 2026-05-22 15:59:58 |
| Dhanuka Agritech Ltd. | DHANUKA | 1172 | 1180.6 | 1152.4 | 1161.7 | 1172.3 | 10.60 | 0.91 | 80137 | 9.39 | 1975 | 605.1 | 2026-05-22 15:59:56 |
| Dilip Buildcon Ltd. | DBL | 433.9 | 434.25 | 426.8 | 432.85 | 429.9 | -2.95 | -0.68 | 104461 | 4.49 | 588 | 159.55 | 2026-05-22 15:53:26 |
| Dish TV India Ltd. | DISHTV | 3.5 | 3.55 | 3.44 | 3.52 | 3.45 | -0.07 | -1.99 | 1195470 | 0.41 | 26.05 | 1.82 | 2026-05-22 15:59:53 |
| Dishman Carbogen Amcis Ltd. | DCAL | 213.85 | 213.85 | 195 | 211.88 | 195.37 | -16.51 | -7.79 | 1070180 | 20.91 | 321.95 | 80 | 2026-05-22 15:55:04 |
| Divi's Laboratories Ltd. | DIVISLAB | 6858 | 6960.5 | 6790 | 6858 | 6887 | 29.00 | 0.42 | 354149 | 243.90 | 7071.5 | 2730 | 2026-05-22 15:59:07 |
| Dixon Technologies (India) Ltd. | DIXON | 11285 | 11860 | 11261 | 11258 | 11722 | 464.00 | 4.12 | 1362732 | 1597.39 | 19148.9 | 2553 | 2026-05-22 15:59:42 |
| DLF Ltd. | DLF | 588.9 | 594 | 584.1 | 587.95 | 586.7 | -1.25 | -0.21 | 1895533 | 111.21 | 967.6 | 336.5 | 2026-05-22 15:59:37 |
| Dodla Dairy Ltd | DODLA | 1038.8 | 1069 | 1030.4 | 1038.8 | 1062.8 | 24.00 | 2.31 | 28530 | 3.03 | 1525 | 431.2 | 2026-05-22 15:43:15 |
| DOMS Industries Ltd. | DOMS | 2243.8 | 2254.7 | 2199.2 | 2239.4 | 2203.9 | -35.50 | -1.59 | 48100 | 10.60 | 2026-05-22 15:53:46 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1670 | 1680.8 | 1618 | 1680.8 | 1630.1 | -50.70 | -3.02 | 194073 | 31.64 | 3653.95 | 1272.6 | 2026-05-22 15:56:09 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1319 | 1329.6 | 1305.1 | 1318.5 | 1307.2 | -11.30 | -0.86 | 2002451 | 261.76 | 7107.45 | 1020 | 2026-05-22 15:57:26 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 79.78 | 79.78 | 76 | 77.22 | 76.27 | -0.95 | -1.23 | 50026 | 0.38 | 847 | 56 | 2026-05-22 15:56:38 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 789 | 791.85 | 775.2 | 789.5 | 778.95 | -10.55 | -1.34 | 126049 | 9.82 | 1246.8 | 433.2 | 2026-05-22 15:56:09 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.98 | 8.13 | 7.95 | 7.98 | 8.03 | 0.05 | 0.63 | 7861959 | 6.31 | 73.5 | 5.77 | 2026-05-22 15:59:57 |
| eClerx Services Ltd. | ECLERX | 1544.9 | 1585.9 | 1529.1 | 1537 | 1577.7 | 40.70 | 2.65 | 211283 | 33.33 | 4995 | 1221 | 2026-05-22 15:57:51 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 110.63 | 111.32 | 108.95 | 109.43 | 110.11 | 0.68 | 0.62 | 2788329 | 30.70 | 145.53 | 35 | 2026-05-22 15:58:39 |
| Eicher Motors Ltd. | EICHERMOT | 6925 | 7041 | 6908.5 | 6892 | 6981.5 | 89.50 | 1.30 | 512596 | 357.87 | 8230 | 2836 | 2026-05-22 15:59:35 |
| EIH Ltd. | EIHOTEL | 321.05 | 321.1 | 317.75 | 319.5 | 318.8 | -0.70 | -0.22 | 44165 | 1.41 | 502.2 | 150.35 | 2026-05-22 15:49:59 |
| Elecon Engineering Company Ltd. | ELECON | 509.9 | 539.5 | 508 | 504.15 | 533.25 | 29.10 | 5.77 | 3521385 | 187.78 | 1409 | 317.4 | 2026-05-22 15:57:27 |
| Electronics Mart India Ltd. | EMIL | 116 | 127 | 115.95 | 115.95 | 120.65 | 4.70 | 4.05 | 12170773 | 146.84 | 262 | 61.6 | 2026-05-22 15:59:22 |
| Electrosteel Castings Ltd. | ELECTCAST | 78.25 | 79.25 | 76.75 | 78.16 | 78.13 | -0.03 | -0.04 | 2088978 | 16.32 | 236.6 | 31.5 | 2026-05-22 15:56:49 |
| Elgi Equipments Ltd. | ELGIEQUIP | 567.4 | 568.15 | 557.2 | 567.4 | 560.15 | -7.25 | -1.28 | 210810 | 11.81 | 798.95 | 357.95 | 2026-05-22 15:59:43 |
| Emami Ltd. | EMAMILTD | 414.45 | 414.6 | 401.75 | 415.65 | 402.9 | -12.75 | -3.07 | 1160408 | 46.75 | 860 | 340.55 | 2026-05-22 15:59:19 |
| Embassy Developments Ltd. | EMBDL | 65 | 65.51 | 60.99 | 64.6 | 61.71 | -2.89 | -4.47 | 4186670 | 25.84 | 164.36 | 39.46 | 2026-05-22 15:59:38 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1730 | 1752.7 | 1705.2 | 1751.5 | 1713.6 | -37.90 | -2.16 | 70086 | 12.01 | 2026-05-22 15:52:24 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 262.1 | 266.1 | 259.5 | 261.25 | 264.3 | 3.05 | 1.17 | 1832702 | 48.44 | 2026-05-22 15:58:48 | ||
| eMudhra Ltd. | EMUDHRA | 477.65 | 479 | 467 | 471.2 | 471 | -0.20 | -0.04 | 26387 | 1.24 | 1024 | 206.8 | 2026-05-22 15:56:49 |
| Endurance Technologies Ltd. | ENDURANCE | 2639.9 | 2756.6 | 2620 | 2623 | 2721.8 | 98.80 | 3.77 | 377211 | 102.67 | 3079.9 | 1179 | 2026-05-22 15:56:59 |
| Engineers India Ltd. | ENGINERSIN | 220.95 | 225.55 | 213 | 237.2 | 216 | -21.20 | -8.94 | 19341960 | 417.79 | 303.9 | 62.4 | 2026-05-22 15:59:22 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1319.4 | 1374 | 1297.5 | 1299.9 | 1354.4 | 54.50 | 4.19 | 281929 | 38.18 | 2026-05-22 15:53:44 | ||
| Enviro Infra Engineers Ltd. | EIEL | 189 | 189 | 185.6 | 187.17 | 186.96 | -0.21 | -0.11 | 758689 | 14.18 | 2026-05-22 15:55:05 | ||
| Epigral Ltd. | EPIGRAL | 1270 | 1270 | 1240.5 | 1270.1 | 1251.1 | -19.00 | -1.50 | 16321 | 2.04 | 2406.75 | 807 | 2026-05-22 15:59:43 |
| EPL Ltd. | EPL | 216.35 | 217.4 | 211.98 | 214.65 | 216 | 1.35 | 0.63 | 331493 | 7.16 | 289.9 | 147 | 2026-05-22 15:49:06 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.62 | 68.62 | 66 | 68.96 | 66.48 | -2.48 | -3.60 | 3397582 | 22.59 | 116.5 | 42.85 | 2026-05-22 15:58:27 |
| Eris Lifesciences Ltd. | ERIS | 1394 | 1397.9 | 1341.1 | 1385.9 | 1343.8 | -42.10 | -3.04 | 129472 | 17.40 | 1910 | 551.3 | 2026-05-22 15:56:59 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 27.9 | 28.45 | 27.52 | 27.67 | 28.1 | 0.43 | 1.55 | 570821 | 1.60 | 2026-05-22 15:58:10 | ||
| Escorts Kubota Ltd. | ESCORTS | 2920 | 2946.8 | 2893.2 | 2904.1 | 2931.4 | 27.30 | 0.94 | 94066 | 27.57 | 4420 | 1645 | 2026-05-22 15:52:49 |
| Eternal Ltd. | ETERNAL | 243.18 | 245.8 | 241.21 | 242.05 | 241.95 | -0.10 | -0.04 | 23537777 | 569.50 | 368.45 | 44.35 | 2026-05-22 15:59:50 |
| Ethos Ltd. | ETHOSLTD | 2378.8 | 2491 | 2352.1 | 2355.2 | 2407.8 | 52.60 | 2.23 | 28164 | 6.78 | 3524.95 | 844.55 | 2026-05-22 15:57:28 |
| Eveready Industries India Ltd. | EVEREADY | 324 | 324 | 318.25 | 320.65 | 320.4 | -0.25 | -0.08 | 31038 | 0.99 | 505 | 259.65 | 2026-05-22 15:59:15 |
| Exide Industries Ltd. | EXIDEIND | 341 | 342.6 | 338.1 | 340.8 | 339.75 | -1.05 | -0.31 | 1303386 | 44.28 | 620.35 | 152.7 | 2026-05-22 15:55:04 |
| FDC Ltd. | FDC | 368.9 | 379.9 | 360.05 | 362.4 | 373.25 | 10.85 | 2.99 | 370941 | 13.85 | 658.85 | 245.25 | 2026-05-22 15:57:30 |
| Fiem Industries Ltd. | FIEMIND | 2242 | 2254.7 | 2211 | 2219.3 | 2222.4 | 3.10 | 0.14 | 32346 | 7.19 | 2590 | 1075.3 | 2026-05-22 15:57:22 |
| Fine Organic Industries Ltd. | FINEORG | 4608 | 4750 | 4503 | 4607.3 | 4604.1 | -3.20 | -0.07 | 11588 | 5.34 | 7328.75 | 3407 | 2026-05-22 15:43:17 |
| Fineotex Chemical Ltd. | FCL | 31.9 | 33.52 | 31.1 | 31.59 | 33.24 | 1.65 | 5.22 | 36506566 | 121.35 | 458.85 | 19.1 | 2026-05-22 15:59:56 |
| Finolex Cables Ltd. | FINCABLES | 1053.85 | 1053.85 | 1029.35 | 1043.1 | 1031.2 | -11.90 | -1.14 | 266896 | 27.52 | 1700 | 424.8 | 2026-05-22 15:50:03 |
| Finolex Industries Ltd. | FINPIPE | 170.79 | 176.4 | 168.99 | 169.16 | 173.11 | 3.95 | 2.34 | 501858 | 8.69 | 355.9 | 121.5 | 2026-05-22 15:56:22 |
| Firstsource Solutions Ltd. | FSL | 254.2 | 272 | 251 | 253.77 | 268.6 | 14.83 | 5.84 | 6791378 | 182.42 | 422.3 | 96.25 | 2026-05-22 15:58:13 |
| Five-Star Business Finance Ltd. | FIVESTAR | 446 | 448.9 | 441.15 | 445.1 | 445.6 | 0.50 | 0.11 | 203313 | 9.06 | 943.75 | 338.15 | 2026-05-22 15:54:53 |
| Flair Writing Industries Ltd. | FLAIR | 323.9 | 323.9 | 293.1 | 318.45 | 295.05 | -23.40 | -7.35 | 909504 | 26.83 | 2026-05-22 15:56:22 | ||
| Fortis Healthcare Ltd. | FORTIS | 971.95 | 975 | 949.2 | 967.3 | 960.4 | -6.90 | -0.71 | 1268964 | 121.87 | 1104.3 | 245.5 | 2026-05-22 15:56:19 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 283.5 | 285.6 | 269.05 | 274.5 | 277.25 | 2.75 | 1.00 | 31687149 | 878.53 | 285.6 | 114.25 | 2026-05-22 15:59:25 |
| Fusion Finance Ltd. | FUSION | 179.75 | 183.08 | 177.1 | 179.73 | 178.13 | -1.60 | -0.89 | 366565 | 6.53 | 691 | 123.96 | 2026-05-22 15:54:36 |
| Gabriel India Ltd. | GABRIEL | 1106.4 | 1127.5 | 1091.3 | 1106.4 | 1120 | 13.60 | 1.23 | 164079 | 18.38 | 1388 | 129.45 | 2026-05-22 15:59:49 |
| GAIL (India) Ltd. | GAIL | 153 | 162.7 | 151.41 | 155.9 | 160.77 | 4.87 | 3.12 | 19157978 | 308.00 | 246.3 | 83 | 2026-05-22 15:59:54 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1821 | 1835.1 | 1813 | 1821.2 | 1821.8 | 0.60 | 0.03 | 5662 | 1.03 | 3447.55 | 1510 | 2026-05-22 15:46:25 |
| Ganesh Housing Ltd. | GANESHHOU | 705 | 717 | 683.5 | 699.85 | 690.75 | -9.10 | -1.30 | 13163 | 0.91 | 1485 | 262.1 | 2026-05-22 15:54:18 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2697.4 | 2729 | 2674.5 | 2690.6 | 2694 | 3.40 | 0.13 | 668064 | 179.98 | 3538.4 | 252.25 | 2026-05-22 15:59:58 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5543.2 | 5543.2 | 5261 | 5524.5 | 5353.4 | -171.10 | -3.10 | 75508 | 40.42 | 5699 | 491.35 | 2026-05-22 15:56:59 |
| Gateway Distriparks Ltd. | GATEWAY | 55.46 | 56 | 55.01 | 55.53 | 55.31 | -0.22 | -0.40 | 381013 | 2.11 | 121.55 | 48.1 | 2026-05-22 15:55:51 |
| GE Vernova T&D India Ltd. | GVT&D | 4810 | 4912.4 | 4764 | 4794.6 | 4849.5 | 54.90 | 1.15 | 796078 | 386.06 | 4962.4 | 98.55 | 2026-05-22 15:58:44 |
| General Insurance Corporation of India | GICRE | 386.5 | 389.45 | 380 | 388.25 | 381.45 | -6.80 | -1.75 | 324371 | 12.37 | 525.5 | 117.4 | 2026-05-22 15:58:37 |
| GHCL Ltd. | GHCL | 452.75 | 456.4 | 443.65 | 454.15 | 445.2 | -8.95 | -1.97 | 120234 | 5.35 | 779 | 419 | 2026-05-22 15:57:43 |
| Gillette India Ltd. | GILLETTE | 7658 | 7819 | 7601.5 | 7655 | 7783.5 | 128.50 | 1.68 | 47481 | 36.96 | 11500 | 4135.25 | 2026-05-22 15:56:24 |
| Gland Pharma Ltd. | GLAND | 2353.5 | 2363.5 | 2307.2 | 2331 | 2334 | 3.00 | 0.13 | 864270 | 201.72 | 2607 | 861 | 2026-05-22 15:58:42 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2330 | 2344 | 2297 | 2320.7 | 2306.9 | -13.80 | -0.59 | 185269 | 42.74 | 3515.7 | 1227 | 2026-05-22 15:58:45 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2390 | 2413.9 | 2226.3 | 2393 | 2259.1 | -133.90 | -5.60 | 1593969 | 360.09 | 2474 | 361.4 | 2026-05-22 15:57:03 |
| Global Health Ltd. | MEDANTA | 1240.2 | 1250 | 1231.3 | 1240.2 | 1238.1 | -2.10 | -0.17 | 75889 | 9.40 | 1513.9 | 390.55 | 2026-05-22 15:56:25 |
| Globus Spirits Ltd. | GLOBUSSPR | 880.6 | 880.6 | 870 | 871 | 872.2 | 1.20 | 0.14 | 56488 | 4.93 | 1369.75 | 661.3 | 2026-05-22 15:52:02 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 877 | 882.3 | 803.05 | 855 | 807.1 | -47.90 | -5.60 | 535731 | 43.24 | 2110 | 784 | 2026-05-22 15:59:47 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 95.5 | 96.87 | 95.85 | -1.02 | -1.05 | 9542349 | 91.46 | 110.36 | 33.35 | 2026-05-22 15:58:40 |
| Go Digit General Insurance Ltd. | GODIGIT | 311 | 312.45 | 307.1 | 309.85 | 309.5 | -0.35 | -0.11 | 94367 | 2.92 | 2026-05-22 15:49:37 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 304.95 | 310 | 287 | 301.45 | 303.4 | 1.95 | 0.65 | 2968450 | 90.06 | 1453 | 237.05 | 2026-05-22 15:58:13 |
| Godawari Power And Ispat Ltd. | GPIL | 296.65 | 297.6 | 287 | 297.75 | 291.4 | -6.35 | -2.13 | 3512829 | 102.36 | 1223.95 | 145.75 | 2026-05-22 15:59:56 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2315 | 2335 | 2292.6 | 2312.1 | 2315.3 | 3.20 | 0.14 | 470602 | 108.96 | 11465 | 1047 | 2026-05-22 15:58:37 |
| Godrej Agrovet Ltd. | GODREJAGRO | 585 | 593.95 | 573.3 | 587.9 | 579 | -8.90 | -1.51 | 271746 | 15.73 | 876.7 | 390.85 | 2026-05-22 15:59:12 |
| Godrej Consumer Products Ltd. | GODREJCP | 1023.8 | 1030 | 1006 | 1017.3 | 1027.5 | 10.20 | 1.00 | 1905091 | 195.75 | 1541.85 | 793.85 | 2026-05-22 15:57:48 |
| Godrej Industries Ltd. | GODREJIND | 1113.6 | 1156 | 1107.3 | 1111.45 | 1126.5 | 15.05 | 1.35 | 125116 | 14.09 | 1390 | 395 | 2026-05-22 15:59:58 |
| Godrej Properties Ltd. | GODREJPROP | 1743.3 | 1751.9 | 1710.1 | 1736.9 | 1732.9 | -4.00 | -0.23 | 414841 | 71.89 | 3402.7 | 1005 | 2026-05-22 15:58:30 |
| Gokaldas Exports Ltd. | GOKEX | 685.1 | 714 | 682.75 | 686.65 | 697.3 | 10.65 | 1.55 | 288932 | 20.15 | 1262.15 | 328 | 2026-05-22 15:58:25 |
| Gopal Snacks Ltd. | GOPAL | 290 | 294.95 | 290 | 293.05 | 292.05 | -1.00 | -0.34 | 50015 | 1.46 | 2026-05-22 15:56:08 | ||
| GR Infraprojects Ltd. | GRINFRA | 950 | 955.3 | 935.75 | 945.85 | 939.9 | -5.95 | -0.63 | 18518 | 1.74 | 1860 | 785 | 2026-05-22 15:45:02 |
| Granules India Ltd. | GRANULES | 766.8 | 771.5 | 750 | 764.2 | 751.95 | -12.25 | -1.60 | 667510 | 50.19 | 773.2 | 267.75 | 2026-05-22 15:58:18 |
| Graphite India Ltd. | GRAPHITE | 746 | 754.4 | 737.8 | 744.25 | 740.6 | -3.65 | -0.49 | 690541 | 51.14 | 802.4 | 251.7 | 2026-05-22 15:59:29 |
| Grasim Industries Ltd. | GRASIM | 3178 | 3187.6 | 3142 | 3154.5 | 3155.3 | 0.80 | 0.03 | 906466 | 286.02 | 3187.6 | 1527.05 | 2026-05-22 15:56:02 |
| Gravita India Ltd. | GRAVITA | 1643.9 | 1668.6 | 1624.1 | 1643.8 | 1639.7 | -4.10 | -0.25 | 115254 | 18.90 | 2700 | 280.05 | 2026-05-22 15:58:00 |
| Greaves Cotton Ltd. | GREAVESCOT | 169.4 | 170.49 | 168.12 | 169.25 | 169.45 | 0.20 | 0.12 | 385593 | 6.53 | 319.5 | 112.05 | 2026-05-22 15:58:00 |
| Greenpanel Industries Ltd. | GREENPANEL | 182.75 | 198.8 | 180.44 | 180.44 | 194.62 | 14.18 | 7.86 | 798210 | 15.53 | 465 | 163.01 | 2026-05-22 15:59:56 |
| Grindwell Norton Ltd. | GRINDWELL | 1962.5 | 1975.5 | 1930 | 1962.5 | 1943.4 | -19.10 | -0.97 | 44325 | 8.61 | 2960 | 1329 | 2026-05-22 15:56:46 |
| Gufic Biosciences Ltd. | GUFICBIO | 287.2 | 295.1 | 285.05 | 288.7 | 293.7 | 5.00 | 1.73 | 23401 | 0.69 | 504.25 | 177.65 | 2026-05-22 15:43:16 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 704.5 | 706.65 | 681.25 | 708.9 | 687.2 | -21.70 | -3.06 | 128614 | 8.84 | 988.55 | 409.15 | 2026-05-22 15:56:57 |
| Gujarat Ambuja Exports Ltd. | GAEL | 165.32 | 165.32 | 162.5 | 165.32 | 163.44 | -1.88 | -1.14 | 517476 | 8.46 | 421.2 | 98.72 | 2026-05-22 15:58:01 |
| Gujarat Energy Ltd. | GUJGASLTD | 380.75 | 380.75 | 370.25 | 374 | 373 | -1.00 | -0.27 | 279572 | 10.43 | 689.95 | 301.5 | 2026-05-22 15:49:08 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3850 | 3850 | 3790.2 | 3827.4 | 3834 | 6.60 | 0.17 | 143553 | 55.04 | 4880.95 | 2476 | 2026-05-22 15:59:02 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 654.05 | 663.9 | 648.7 | 652.2 | 651.5 | -0.70 | -0.11 | 1247471 | 81.27 | 771.9 | 122.7 | 2026-05-22 15:59:54 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 522.9 | 526.9 | 504.9 | 522.2 | 506.6 | -15.60 | -2.99 | 506308 | 25.65 | 800 | 365 | 2026-05-22 15:59:48 |
| Gujarat Pipavav Port Ltd. | GPPL | 153.2 | 153.5 | 151.9 | 153.67 | 152.26 | -1.41 | -0.92 | 491353 | 7.48 | 250.69 | 80.55 | 2026-05-22 15:59:22 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 176 | 179.3 | 168.25 | 174.7 | 169.08 | -5.62 | -3.22 | 3057181 | 51.69 | 322.25 | 116 | 2026-05-22 15:59:47 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 896.5 | 909 | 886 | 896.5 | 901.5 | 5.00 | 0.56 | 79311 | 7.15 | 1513.55 | 398.5 | 2026-05-22 15:58:06 |
| H.G. Infra Engineering Ltd. | HGINFRA | 603.3 | 612 | 590.55 | 603.35 | 599.15 | -4.20 | -0.70 | 107678 | 6.45 | 1879.9 | 429.5 | 2026-05-22 15:53:06 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 371.75 | 375.15 | 368.4 | 371.75 | 369.5 | -2.25 | -0.61 | 303545 | 11.22 | 1136 | 330.2 | 2026-05-22 15:57:24 |
| Happy Forgings Ltd. | HAPPYFORGE | 1478.9 | 1490 | 1370 | 1450 | 1378.5 | -71.50 | -4.93 | 481764 | 66.41 | 2026-05-22 15:53:22 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.16 | 10.18 | 10.08 | 10.17 | 10.14 | -0.03 | -0.29 | 739262 | 0.75 | 27.95 | 8.76 | 2026-05-22 15:52:40 |
| Havells India Ltd. | HAVELLS | 1217.4 | 1217.4 | 1198 | 1209.7 | 1200.9 | -8.80 | -0.73 | 581336 | 69.81 | 2106 | 1024.5 | 2026-05-22 15:59:04 |
| HBL Engineering Ltd. | HBLENGINE | 786.3 | 795.45 | 768.05 | 784.3 | 774.65 | -9.65 | -1.23 | 1481502 | 114.76 | 1122 | 74.5 | 2026-05-22 15:59:08 |
| HCL Technologies Ltd. | HCLTECH | 1169.9 | 1176 | 1159.9 | 1168.2 | 1164 | -4.20 | -0.36 | 2044782 | 238.01 | 2012.2 | 882 | 2026-05-22 15:59:58 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2739 | 2767 | 2720 | 2727.9 | 2738.7 | 10.80 | 0.40 | 525571 | 143.94 | 5934.5 | 1589.5 | 2026-05-22 15:58:11 |
| HDFC Bank Ltd. | HDFCBANK | 759.15 | 775 | 759.15 | 759.15 | 766.8 | 7.65 | 1.01 | 25604071 | 1963.32 | 2037.7 | 726.65 | 2026-05-22 15:59:45 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619 | 620.7 | 614.35 | 614.35 | 616.6 | 2.25 | 0.37 | 3481863 | 214.69 | 820.75 | 457.8 | 2026-05-22 15:58:38 |
| Healthcare Global Enterprises Ltd. | HCG | 627.95 | 661 | 627.95 | 627 | 654.3 | 27.30 | 4.35 | 400146 | 26.18 | 804.65 | 250 | 2026-05-22 15:55:45 |
| HEG Ltd. | HEG | 595.1 | 597.3 | 585.55 | 592.3 | 587.7 | -4.60 | -0.78 | 693279 | 40.74 | 2743 | 331.25 | 2026-05-22 15:59:10 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 157.5 | 160.18 | 157.5 | 157.77 | 158.97 | 1.20 | 0.76 | 59026 | 0.94 | 258 | 136.1 | 2026-05-22 15:59:01 |
| Hemisphere Properties India Ltd. | HEMIPROP | 149.02 | 149.36 | 143.25 | 149.12 | 143.76 | -5.36 | -3.59 | 900875 | 12.95 | 264.95 | 79.9 | 2026-05-22 15:59:58 |
| Heritage Foods Ltd. | HERITGFOOD | 327 | 328.9 | 325.05 | 326.65 | 326.6 | -0.05 | -0.02 | 145995 | 4.77 | 727.35 | 135.15 | 2026-05-22 15:56:24 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4970 | 5014.5 | 4950 | 4969.5 | 4966 | -3.50 | -0.07 | 284550 | 141.31 | 6388.5 | 2246 | 2026-05-22 15:59:07 |
| Hexaware Technologies Ltd. | HEXT | 505.4 | 517.25 | 496.15 | 502.9 | 514.05 | 11.15 | 2.22 | 567941 | 29.20 | 2026-05-22 15:59:16 | ||
| HFCL Ltd. | HFCL | 142.74 | 148.98 | 141.12 | 141.75 | 148.21 | 6.46 | 4.56 | 44851554 | 664.74 | 171 | 55.75 | 2026-05-22 15:59:59 |
| Hikal Ltd. | HIKAL | 206 | 209.8 | 204.88 | 205.5 | 205.34 | -0.16 | -0.08 | 116488 | 2.39 | 464.75 | 146.25 | 2026-05-22 15:54:33 |
| Himadri Speciality Chemical Ltd. | HSCL | 596 | 597.4 | 579.35 | 590.55 | 587.15 | -3.40 | -0.58 | 5185493 | 304.47 | 688.7 | 80.2 | 2026-05-22 15:59:46 |
| Hindalco Industries Ltd. | HINDALCO | 1099 | 1115 | 1092.8 | 1099.3 | 1109.2 | 9.90 | 0.90 | 4136312 | 458.80 | 1115 | 358.8 | 2026-05-22 15:59:57 |
| Hindustan Aeronautics Ltd. | HAL | 4370.4 | 4429.7 | 4345.5 | 4370.4 | 4368.4 | -2.00 | -0.05 | 845826 | 369.49 | 5674.75 | 1771.25 | 2026-05-22 15:58:18 |
| Hindustan Construction Company Ltd. | HCC | 20.6 | 21.28 | 20.49 | 20.48 | 20.87 | 0.39 | 1.90 | 19097276 | 39.86 | 57.5 | 12 | 2026-05-22 15:59:35 |
| Hindustan Copper Ltd. | HINDCOPPER | 557 | 560 | 545 | 552.15 | 545.75 | -6.40 | -1.16 | 4438011 | 242.20 | 760.05 | 93.85 | 2026-05-22 15:59:53 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 170.99 | 170.99 | 166.2 | 170.87 | 167.49 | -3.38 | -1.98 | 419096 | 7.02 | 293.55 | 115.75 | 2026-05-22 15:59:36 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 391 | 385.35 | 388.8 | 389.65 | 0.85 | 0.22 | 3800324 | 148.08 | 594.8 | 200.05 | 2026-05-22 15:59:36 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2180 | 2224.5 | 2175.4 | 2179 | 2203.6 | 24.60 | 1.13 | 1382889 | 304.73 | 3035 | 2022.5 | 2026-05-22 15:59:12 |
| Hindustan Zinc Ltd. | HINDZINC | 631.8 | 643.6 | 629.9 | 628.05 | 632.25 | 4.20 | 0.67 | 3870439 | 244.71 | 807.7 | 262.65 | 2026-05-22 15:59:41 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 240.1 | 245.9 | 235.09 | 243.02 | 242.99 | -0.03 | -0.01 | 121549 | 2.95 | 657 | 170.5 | 2026-05-22 15:59:31 |
| Hitachi Energy India Ltd. | POWERINDIA | 36585 | 36700 | 35415 | 36450 | 35555 | -895.00 | -2.46 | 118548 | 421.50 | 36750 | 2840.1 | 2026-05-22 15:52:24 |
| HLE Glascoat Ltd. | HLEGLAS | 326 | 328.6 | 319 | 326 | 324.7 | -1.30 | -0.40 | 148740 | 4.83 | 815 | 217.83 | 2026-05-22 15:56:56 |
| HMA Agro Industries Ltd. | HMAAGRO | 24.65 | 24.65 | 24.09 | 24.27 | 24.37 | 0.10 | 0.41 | 180234 | 0.44 | 839.9 | 21.25 | 2026-05-22 15:56:27 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1074.9 | 1076.8 | 1054.2 | 1072.4 | 1063.4 | -9.00 | -0.84 | 97017 | 10.32 | 1519 | 652 | 2026-05-22 15:55:08 |
| Honasa Consumer Ltd. | HONASA | 385 | 402.8 | 379.05 | 360.5 | 384.35 | 23.85 | 6.62 | 68973967 | 2651.01 | 2026-05-22 15:59:48 | ||
| Honeywell Automation India Ltd. | HONAUT | 34900 | 36550 | 34605 | 34965 | 35405 | 440.00 | 1.26 | 61734 | 218.57 | 59994 | 26220 | 2026-05-22 15:58:49 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.5 | 207 | 203.34 | 206.1 | 205.36 | -0.74 | -0.36 | 1518491 | 31.18 | 353.7 | 34.35 | 2026-05-22 15:58:36 |
| Hyundai Motor India Ltd. | HYUNDAI | 1850.1 | 1858.8 | 1821.6 | 1845.2 | 1848.6 | 3.40 | 0.18 | 1736999 | 321.10 | 2026-05-22 15:58:18 | ||
| ICICI Bank Ltd. | ICICIBANK | 1242 | 1270.8 | 1242 | 1242.8 | 1264.3 | 21.50 | 1.73 | 11601085 | 1466.73 | 1500 | 796 | 2026-05-22 15:59:42 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1809.9 | 1850.5 | 1808.5 | 1801 | 1826.2 | 25.20 | 1.40 | 486144 | 88.78 | 2301.9 | 1049.05 | 2026-05-22 15:59:03 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 512.25 | 520.95 | 511.05 | 510.1 | 520.05 | 9.95 | 1.95 | 2134922 | 111.03 | 796.8 | 380.7 | 2026-05-22 15:53:24 |
| IDBI Bank Ltd. | IDBI | 72.94 | 73.25 | 72.36 | 72.9 | 72.65 | -0.25 | -0.34 | 3526842 | 25.62 | 118.38 | 38.65 | 2026-05-22 15:59:12 |
| Ideaforge Technology Ltd. | IDEAFORGE | 739.05 | 775.95 | 728.35 | 739 | 775.95 | 36.95 | 5.00 | 328037 | 25.45 | 1343.95 | 304.2 | 2026-05-22 15:57:12 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.39 | 69.1 | 68.1 | 68.3 | 68.88 | 0.58 | 0.85 | 12717449 | 87.60 | 100.7 | 43.05 | 2026-05-22 15:59:35 |
| IFB Industries Ltd. | IFBIND | 1043 | 1066.1 | 1030.2 | 1042 | 1049.1 | 7.10 | 0.68 | 77782 | 8.16 | 2359.9 | 698 | 2026-05-22 15:49:58 |
| IFCI Ltd. | IFCI | 61 | 61.38 | 60.6 | 61.02 | 60.74 | -0.28 | -0.46 | 7418146 | 45.06 | 91.4 | 9 | 2026-05-22 15:59:49 |
| IIFL Capital Services Ltd. | IIFLCAPS | 341.3 | 344.5 | 341.3 | 341.75 | 342.55 | 0.80 | 0.23 | 197864 | 6.78 | 448.95 | 48.2 | 2026-05-22 15:59:12 |
| IIFL Finance Ltd. | IIFL | 462 | 469.7 | 455.5 | 462.1 | 462.7 | 0.60 | 0.13 | 1631875 | 75.51 | 703.4 | 279.8 | 2026-05-22 15:56:36 |
| IKIO Technologies Ltd. | IKIO | 155 | 155 | 150 | 153.43 | 151.53 | -1.90 | -1.24 | 64647 | 0.98 | 477 | 103.53 | 2026-05-22 15:59:52 |
| Indegene Ltd. | INDGN | 509.25 | 514.25 | 507.05 | 509.25 | 508.55 | -0.70 | -0.14 | 72290 | 3.68 | 2026-05-22 15:56:21 | ||
| India Glycols Ltd. | INDIAGLYCO | 1008.2 | 1008.2 | 982.2 | 997.2 | 988.2 | -9.00 | -0.90 | 70420 | 6.96 | 2138 | 512.35 | 2026-05-22 15:59:14 |
| India Pesticides Ltd. | IPL | 164.89 | 166.83 | 162.4 | 164.02 | 165.33 | 1.31 | 0.80 | 183284 | 3.03 | 431.75 | 119.79 | 2026-05-22 15:59:05 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 792.85 | 799.9 | 781.55 | 790.1 | 784.75 | -5.35 | -0.68 | 28813 | 2.26 | 2026-05-22 15:57:00 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2032.2 | 2040.7 | 2015 | 2030.2 | 2030 | -0.20 | -0.01 | 57197 | 11.61 | 3335.55 | 1900.1 | 2026-05-22 15:57:17 |
| Indian Bank | INDIANB | 822.9 | 832 | 818.1 | 818.95 | 825.95 | 7.00 | 0.85 | 2275195 | 187.92 | 1000.9 | 173 | 2026-05-22 15:59:04 |
| Indian Energy Exchange Ltd. | IEX | 127.05 | 128.69 | 125.53 | 127.05 | 127.07 | 0.02 | 0.02 | 3601437 | 45.76 | 244.4 | 114.6 | 2026-05-22 15:59:51 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1428.3 | 1457.2 | 1418.3 | 1412.8 | 1433.2 | 20.40 | 1.44 | 85296 | 12.22 | 1668 | 231 | 2026-05-22 15:58:54 |
| Indian Oil Corporation Ltd. | IOC | 140.53 | 140.56 | 138.03 | 140.53 | 139.47 | -1.06 | -0.75 | 12077225 | 168.44 | 196.8 | 65.2 | 2026-05-22 15:59:57 |
| Indian Overseas Bank | IOB | 33.77 | 33.89 | 33.36 | 33.77 | 33.43 | -0.34 | -1.01 | 2474280 | 8.27 | 83.75 | 16.8 | 2026-05-22 15:56:49 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 528.8 | 541.4 | 527.15 | 527.15 | 530.25 | 3.10 | 0.59 | 1106967 | 58.70 | 1138.9 | 492.65 | 2026-05-22 15:58:59 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98.17 | 98.41 | 97.4 | 98.17 | 98.19 | 0.02 | 0.02 | 6016639 | 59.08 | 229 | 20.8 | 2026-05-22 15:58:50 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129 | 129.66 | 127.36 | 127.87 | 129.01 | 1.14 | 0.89 | 4518710 | 58.30 | 2026-05-22 15:59:28 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 982.4 | 1008.85 | 972.2 | 991.6 | 1003.4 | 11.80 | 1.19 | 111485 | 11.19 | 1731.95 | 708.05 | 2026-05-22 15:56:31 |
| Indo Count Industries Ltd. | ICIL | 307.1 | 312 | 298.35 | 307.05 | 302.9 | -4.15 | -1.35 | 544163 | 16.48 | 450.65 | 101.25 | 2026-05-22 15:59:53 |
| Indoco Remedies Ltd. | INDOCO | 204.61 | 205.5 | 197.31 | 204.29 | 199.08 | -5.21 | -2.55 | 89314 | 1.78 | 423.9 | 162.19 | 2026-05-22 15:57:05 |
| Indraprastha Gas Ltd. | IGL | 155 | 156.95 | 151.02 | 154.81 | 155.51 | 0.70 | 0.45 | 11485498 | 178.61 | 570.35 | 141.74 | 2026-05-22 15:58:50 |
| Indus Towers Ltd. | INDUSTOWER | 433 | 434.65 | 430.1 | 431.8 | 432.05 | 0.25 | 0.06 | 3905979 | 168.76 | 481.5 | 135.15 | 2026-05-22 15:58:40 |
| IndusInd Bank Ltd. | INDUSINDBK | 903 | 914.5 | 902.7 | 899.95 | 910.15 | 10.20 | 1.13 | 1165558 | 106.08 | 1694.5 | 606 | 2026-05-22 15:59:36 |
| Info Edge (India) Ltd. | NAUKRI | 932 | 985 | 920.1 | 926.25 | 960.95 | 34.70 | 3.75 | 9364081 | 899.84 | 9128.9 | 914.8 | 2026-05-22 15:57:48 |
| Infosys Ltd. | INFY | 1182.5 | 1191.8 | 1172.5 | 1181.2 | 1174.5 | -6.70 | -0.57 | 8803066 | 1033.92 | 2006.45 | 1089 | 2026-05-22 15:59:54 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4448 | 4529.9 | 4425 | 4448 | 4477.1 | 29.10 | 0.65 | 11216 | 5.02 | 5000 | 1681.7 | 2026-05-22 15:57:26 |
| Innova Captab Ltd. | INNOVACAP | 868.5 | 891.5 | 841.2 | 872.25 | 848.3 | -23.95 | -2.75 | 33510 | 2.84 | 2026-05-22 15:59:15 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 180 | 180.9 | 178.04 | 180.18 | 180.35 | 0.17 | 0.09 | 1098797 | 19.82 | 279 | 38.4 | 2026-05-22 15:57:40 |
| Inox India Ltd. | INOXINDIA | 1473.4 | 1489.4 | 1426 | 1463.2 | 1448.3 | -14.90 | -1.02 | 111177 | 16.10 | 2026-05-22 15:59:51 | ||
| Inox Wind Ltd. | INOXWIND | 95.41 | 95.6 | 93.88 | 95 | 94.31 | -0.69 | -0.73 | 4929961 | 46.49 | 663 | 75.05 | 2026-05-22 15:59:35 |
| Intellect Design Arena Ltd. | INTELLECT | 696.85 | 702.5 | 685.1 | 696.4 | 697.95 | 1.55 | 0.22 | 247007 | 17.24 | 1255 | 388.65 | 2026-05-22 15:59:53 |
| Interglobe Aviation Ltd. | INDIGO | 4425.1 | 4460 | 4399.6 | 4403 | 4438.6 | 35.60 | 0.81 | 675234 | 299.71 | 6232.5 | 1676 | 2026-05-22 15:59:18 |
| International Gemological Institute Ltd. | IGIL | 375.95 | 381.7 | 368.7 | 375.25 | 372.95 | -2.30 | -0.61 | 860923 | 32.11 | 2026-05-22 15:56:38 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1622.4 | 1625.9 | 1569.9 | 1619.2 | 1585.9 | -33.30 | -2.06 | 311195 | 49.35 | 2026-05-22 15:58:28 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 121.05 | 124.4 | 118.21 | 121.17 | 118.73 | -2.44 | -2.01 | 5829302 | 69.21 | 537.7 | 57.5 | 2026-05-22 15:57:25 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 388.4 | 409.4 | 387.9 | 389.1 | 395.05 | 5.95 | 1.53 | 235268 | 9.29 | 768.4 | 167.165 | 2026-05-22 15:58:34 |
| Ipca Laboratories Ltd. | IPCALAB | 1648.5 | 1648.5 | 1596.5 | 1637 | 1602.1 | -34.90 | -2.13 | 100242 | 16.06 | 1755.9 | 669.8 | 2026-05-22 15:50:01 |
| IRB Infrastructure Developers Ltd. | IRB | 22.79 | 22.93 | 21.91 | 22.84 | 22.03 | -0.81 | -3.55 | 43987278 | 96.90 | 78.15 | 19.72 | 2026-05-22 15:59:48 |
| Ircon International Ltd. | IRCON | 141.61 | 142.75 | 140.46 | 142.15 | 140.9 | -1.25 | -0.88 | 2121587 | 29.89 | 351.6 | 38.6 | 2026-05-22 15:59:42 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1085 | 1087.5 | 1066.1 | 1073.6 | 1078.4 | 4.80 | 0.45 | 31707 | 3.42 | 1675.55 | 417.85 | 2026-05-22 15:42:48 |
| ITC Hotels Ltd. | ITCHOTELS | 154.6 | 155.5 | 153.65 | 154.5 | 154.29 | -0.21 | -0.14 | 2121687 | 32.74 | 2026-05-22 15:59:40 | ||
| ITC Ltd. | ITC | 305.9 | 307 | 301 | 308.05 | 301.7 | -6.35 | -2.06 | 30751752 | 927.78 | 528.5 | 287 | 2026-05-22 15:59:57 |
| ITI Ltd. | ITI | 288 | 292.35 | 287.4 | 287.2 | 288.6 | 1.40 | 0.49 | 318979 | 9.21 | 592.7 | 86.55 | 2026-05-22 15:59:16 |
| J Kumar Infraprojects Ltd. | JKIL | 481.1 | 490.45 | 475.4 | 481.1 | 487.2 | 6.10 | 1.27 | 61399 | 2.99 | 936.8 | 216.5 | 2026-05-22 15:48:53 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 73.25 | 74.64 | 71.5 | 73.54 | 72.03 | -1.51 | -2.05 | 388963 | 2.80 | 1314 | 35.8 | 2026-05-22 15:46:16 |
| Jai Corp Ltd. | JAICORPLTD | 115.58 | 117 | 114.85 | 115.58 | 115.15 | -0.43 | -0.37 | 217715 | 2.51 | 438.3 | 81.49 | 2026-05-22 15:59:40 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 28.99 | 30.05 | 28.86 | 28.98 | 29.73 | 0.75 | 2.59 | 2422207 | 7.20 | 84.19 | 26.5 | 2026-05-22 15:57:45 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.79 | 18.93 | 18.63 | 18.56 | 18.76 | 0.20 | 1.08 | 61153759 | 114.72 | 27.7 | 5.15 | 2026-05-22 15:59:53 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 114.94 | 115.75 | 111.8 | 114.08 | 114.82 | 0.74 | 0.65 | 1354248 | 15.55 | 152.6 | 68.57 | 2026-05-22 15:59:38 |
| Jana Small Finance Bank Ltd. | JSFB | 450.5 | 454.3 | 441.3 | 450.5 | 450.45 | -0.05 | -0.01 | 735748 | 33.14 | 2026-05-22 15:59:16 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2189.8 | 2217 | 2171 | 2178.9 | 2192.6 | 13.70 | 0.63 | 203854 | 44.70 | 3049 | 1260.25 | 2026-05-22 15:58:40 |
| JBM Auto Ltd. | JBMA | 642 | 644.6 | 628 | 642.55 | 631.8 | -10.75 | -1.67 | 282597 | 17.85 | 2428.35 | 361 | 2026-05-22 15:56:55 |
| Jindal Saw Ltd. | JINDALSAW | 218.7 | 222 | 214.01 | 219.08 | 220 | 0.92 | 0.42 | 1429610 | 31.45 | 759.9 | 77.45 | 2026-05-22 15:53:11 |
| Jindal Stainless Ltd. | JSL | 739 | 745 | 735 | 736.75 | 736.65 | -0.10 | -0.01 | 276313 | 20.35 | 884 | 115.9 | 2026-05-22 15:57:06 |
| Jindal Steel Ltd. | JINDALSTEL | 1198.6 | 1212.4 | 1192.3 | 1196.8 | 1209.9 | 13.10 | 1.09 | 805924 | 97.51 | 1306.2 | 377 | 2026-05-22 15:57:43 |
| Jindal Worldwide Ltd. | JINDWORLD | 26.5 | 26.68 | 26.26 | 26.16 | 26.43 | 0.27 | 1.03 | 304187 | 0.80 | 476.7 | 17.85 | 2026-05-22 15:52:38 |
| JIO Financial Services Ltd. | JIOFIN | 236.11 | 241 | 236.11 | 235.78 | 238.19 | 2.41 | 1.02 | 13517010 | 321.96 | 2026-05-22 15:59:52 | ||
| JK Cement Ltd. | JKCEMENT | 5546 | 5621 | 5492 | 5546.5 | 5557.5 | 11.00 | 0.20 | 35417 | 19.68 | 7565.5 | 2425.25 | 2026-05-22 15:58:48 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 619.8 | 630.4 | 607.5 | 619.8 | 611.5 | -8.30 | -1.34 | 204676 | 12.52 | 1021.2 | 451.5 | 2026-05-22 15:59:31 |
| JK Paper Ltd. | JKPAPER | 382.5 | 383.5 | 377.4 | 382.95 | 379.45 | -3.50 | -0.91 | 254107 | 9.64 | 638.75 | 275.75 | 2026-05-22 15:58:39 |
| JK Tyre & Industries Ltd. | JKTYRE | 364.9 | 373.1 | 362.6 | 364.4 | 367.6 | 3.20 | 0.88 | 669550 | 24.61 | 611.9 | 125.05 | 2026-05-22 15:58:41 |
| JM Financial Ltd. | JMFINANCIL | 130.28 | 130.28 | 127.78 | 129.65 | 128.98 | -0.67 | -0.52 | 1248222 | 16.10 | 199.8 | 57.85 | 2026-05-22 15:52:59 |
| JSW Dulux Ltd. | JSWDULUX | 2910 | 2919.9 | 2880 | 2902.3 | 2897 | -5.30 | -0.18 | 4467 | 1.29 | 4649 | 1885 | 2026-05-22 15:40:03 |
| JSW Energy Ltd. | JSWENERGY | 548.1 | 553.8 | 545.45 | 548.45 | 551.25 | 2.80 | 0.51 | 1802387 | 99.36 | 804.9 | 204.65 | 2026-05-22 15:58:34 |
| JSW Holdings Ltd. | JSWHL | 12890 | 12890 | 12580 | 12693 | 12628 | -65.00 | -0.51 | 2485 | 3.14 | 27740 | 3461.25 | 2026-05-22 15:54:48 |
| JSW Infrastructure Ltd. | JSWINFRA | 270.85 | 279 | 268.25 | 265.45 | 274.6 | 9.15 | 3.45 | 3608661 | 99.09 | 2026-05-22 15:57:39 | ||
| JSW Steel Ltd. | JSWSTEEL | 1284.2 | 1289.9 | 1278.1 | 1281.3 | 1285.5 | 4.20 | 0.33 | 588674 | 75.67 | 1314 | 614.2 | 2026-05-22 15:59:13 |
| JTEKT India Ltd. | JTEKTINDIA | 127.6 | 129.99 | 127.49 | 126.98 | 128.65 | 1.67 | 1.32 | 84008 | 1.08 | 225.7 | 83.75 | 2026-05-22 15:46:01 |
| JTL Industries Ltd | JTLIND | 69.9 | 70.84 | 66.36 | 69.16 | 70.31 | 1.15 | 1.66 | 2023855 | 14.23 | 436.9 | 40.25 | 2026-05-22 15:58:30 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 435 | 439.65 | 428.65 | 435.65 | 436.65 | 1.00 | 0.23 | 5199265 | 227.03 | 796.75 | 408.8 | 2026-05-22 15:59:37 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 755.95 | 756.05 | 718.2 | 748.3 | 727.75 | -20.55 | -2.75 | 182992 | 13.32 | 885 | 350.45 | 2026-05-22 15:47:54 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1014.5 | 1025 | 988 | 1011.65 | 1006.35 | -5.30 | -0.52 | 531866 | 53.52 | 1309.9 | 268.9 | 2026-05-22 15:56:58 |
| Juniper Hotels Ltd. | JUNIPER | 202 | 204 | 195.55 | 199.89 | 197.25 | -2.64 | -1.32 | 153772 | 3.03 | 2026-05-22 15:56:16 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1318.9 | 1368 | 1280 | 1312 | 1356.6 | 44.60 | 3.40 | 60744 | 8.24 | 2026-05-22 15:53:51 | ||
| Jupiter Wagons Ltd. | JWL | 276.9 | 278.95 | 275 | 276.3 | 276.95 | 0.65 | 0.24 | 580152 | 16.07 | 748.1 | 57.05 | 2026-05-22 15:59:12 |
| Just Dial Ltd. | JUSTDIAL | 520.95 | 524.45 | 515.7 | 520.95 | 520.15 | -0.80 | -0.15 | 72749 | 3.78 | 1395 | 480.5 | 2026-05-22 15:54:24 |
| Jyothy Labs Ltd. | JYOTHYLAB | 207.45 | 209.5 | 202.25 | 206.55 | 203.75 | -2.80 | -1.36 | 1003707 | 20.45 | 595.85 | 174.55 | 2026-05-22 15:58:22 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 670.2 | 688.2 | 664.25 | 668.95 | 668 | -0.95 | -0.14 | 1214710 | 81.14 | 2026-05-22 15:59:26 | ||
| K.P.R. Mill Ltd. | KPRMILL | 955.4 | 958.45 | 938.1 | 951.7 | 941.7 | -10.00 | -1.05 | 88765 | 8.36 | 1389 | 479.45 | 2026-05-22 15:50:34 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1068 | 1075.9 | 1055.5 | 1061.3 | 1059.2 | -2.10 | -0.20 | 150617 | 15.95 | 1578.7 | 758.7 | 2026-05-22 15:56:07 |
| Kalpataru Projects International Ltd. | KPIL | 1285 | 1327 | 1260.2 | 1276.8 | 1267.5 | -9.30 | -0.73 | 337309 | 42.75 | 1449 | 356 | 2026-05-22 15:59:36 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 355 | 359.45 | 351 | 353 | 352.4 | -0.60 | -0.17 | 5989566 | 211.07 | 795.4 | 69 | 2026-05-22 15:59:51 |
| Kalyani Steels Ltd. | KSL | 824.25 | 831 | 806.05 | 812.15 | 828.6 | 16.45 | 2.03 | 35730 | 2.96 | 1277 | 281 | 2026-05-22 15:56:24 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 219.97 | 223.49 | 217.51 | 217.97 | 217.94 | -0.03 | -0.01 | 620164 | 13.52 | 355 | 157.91 | 2026-05-22 15:54:38 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 289.4 | 290.25 | 287 | 288.1 | 288.05 | -0.05 | -0.02 | 827184 | 23.83 | 343.45 | 61.5 | 2026-05-22 15:59:04 |
| Kaveri Seed Company Ltd. | KSCL | 916.3 | 926.85 | 905.5 | 916.3 | 918.35 | 2.05 | 0.22 | 62438 | 5.73 | 1602 | 415 | 2026-05-22 15:52:13 |
| Kaynes Technology India Ltd. | KAYNES | 3198.9 | 3330 | 3191 | 3174.9 | 3321.4 | 146.50 | 4.61 | 2181529 | 724.57 | 7822 | 666.8 | 2026-05-22 15:59:27 |
| KEC International Ltd. | KEC | 488.1 | 490.8 | 481.6 | 486.05 | 485.05 | -1.00 | -0.21 | 930836 | 45.15 | 1313.25 | 386.5 | 2026-05-22 15:57:09 |
| KEI Industries Ltd. | KEI | 5262.5 | 5325 | 5232.6 | 5237 | 5260.5 | 23.50 | 0.45 | 410075 | 215.72 | 5325 | 1337 | 2026-05-22 15:56:25 |
| Kesoram Industries Ltd. | KESORAMIND | 12.65 | 13.05 | 12.5 | 12.43 | 13.03 | 0.60 | 4.83 | 1348903 | 1.76 | 235.98 | 2.84 | 2026-05-22 15:57:58 |
| KFin Technologies Ltd. | KFINTECH | 838.05 | 838.1 | 815.5 | 831.5 | 817.6 | -13.90 | -1.67 | 950350 | 77.70 | 1641.35 | 272 | 2026-05-22 15:59:57 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1625 | 1632.4 | 1581.2 | 1622.2 | 1597.8 | -24.40 | -1.50 | 32873 | 5.25 | 2684 | 286.1 | 2026-05-22 15:58:20 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1674.7 | 1703.9 | 1647 | 1674.7 | 1671 | -3.70 | -0.22 | 266186 | 44.48 | 1775 | 156.3 | 2026-05-22 15:40:37 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1625 | 1635 | 1601 | 1611.8 | 1607.3 | -4.50 | -0.28 | 76341 | 12.27 | 1817 | 541.05 | 2026-05-22 15:55:52 |
| KNR Constructions Ltd. | KNRCON | 134 | 134.39 | 130.52 | 132.72 | 132.12 | -0.60 | -0.45 | 1203286 | 15.90 | 415.4 | 108.65 | 2026-05-22 15:55:26 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 398.35 | 402.35 | 385.35 | 393.85 | 394.25 | 0.40 | 0.10 | 55582 | 2.19 | 585 | 231 | 2026-05-22 15:58:40 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 381 | 386.3 | 381 | 380.85 | 384.15 | 3.30 | 0.87 | 10348359 | 397.53 | 2301.9 | 345.5 | 2026-05-22 15:58:52 |
| KPI Green Energy Ltd. | KPIGREEN | 433.95 | 434.15 | 425.1 | 430.45 | 426.8 | -3.65 | -0.85 | 459569 | 19.61 | 2417.75 | 313.4 | 2026-05-22 15:58:40 |
| KPIT Technologies Ltd. | KPITTECH | 752 | 764.5 | 744.4 | 750.9 | 751.05 | 0.15 | 0.02 | 1465191 | 110.04 | 1928.7 | 521.05 | 2026-05-22 15:58:43 |
| KRBL Ltd. | KRBL | 336 | 348.95 | 336 | 337.8 | 343.8 | 6.00 | 1.78 | 554688 | 19.07 | 495 | 241.25 | 2026-05-22 15:50:53 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 773 | 775 | 757.15 | 769.15 | 764.1 | -5.05 | -0.66 | 170196 | 13.00 | 2866.15 | 474.05 | 2026-05-22 15:55:40 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 562.45 | 568.95 | 560.35 | 561.9 | 562.55 | 0.65 | 0.12 | 35419 | 1.99 | 1044 | 353.1 | 2026-05-22 15:55:00 |
| KSB Ltd. | KSB | 819.35 | 842.9 | 813.15 | 819.35 | 819.7 | 0.35 | 0.04 | 69603 | 5.71 | 5300 | 582.25 | 2026-05-22 15:59:43 |
| L&T Finance Ltd. | LTF | 269.05 | 271.55 | 262.75 | 269.85 | 270.15 | 0.30 | 0.11 | 6958075 | 187.97 | 329.45 | 72 | 2026-05-22 15:58:23 |
| L&T Technology Services Ltd. | LTTS | 3565 | 3565 | 3407 | 3587.3 | 3419.3 | -168.00 | -4.68 | 120238 | 41.11 | 6000 | 3010 | 2026-05-22 15:59:29 |
| La Opala RG Ltd. | LAOPALA | 169.8 | 171.26 | 168.74 | 168.96 | 170.38 | 1.42 | 0.84 | 25022 | 0.43 | 479.75 | 162.1 | 2026-05-22 15:57:05 |
| Landmark Cars Ltd. | LANDMARK | 361.1 | 366 | 353.95 | 358.3 | 364.05 | 5.75 | 1.60 | 66154 | 2.41 | 905 | 329.8 | 2026-05-22 15:42:59 |
| Larsen & Toubro Ltd. | LT | 3907 | 3960 | 3900.1 | 3928.5 | 3926.6 | -1.90 | -0.05 | 1330428 | 522.41 | 4440 | 1797.4 | 2026-05-22 15:58:38 |
| Latent View Analytics Ltd. | LATENTVIEW | 321.3 | 331.85 | 317.4 | 321.25 | 326.5 | 5.25 | 1.63 | 1256394 | 41.02 | 575 | 248 | 2026-05-22 15:58:46 |
| Laurus Labs Ltd. | LAURUSLABS | 1355.7 | 1355.7 | 1332.1 | 1351 | 1343.5 | -7.50 | -0.56 | 1698593 | 228.21 | 1373.9 | 278.85 | 2026-05-22 15:59:43 |
| Laxmi Organic Industries Ltd. | LXCHEM | 155 | 156.9 | 150.93 | 158.9 | 151.81 | -7.09 | -4.46 | 1087529 | 16.51 | 395.8 | 107.6 | 2026-05-22 15:59:45 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 406.8 | 418 | 403.1 | 406.8 | 415.75 | 8.95 | 2.20 | 245998 | 10.23 | 2026-05-22 15:53:54 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 112.03 | 113.8 | 111.74 | 112.03 | 113.31 | 1.28 | 1.14 | 1518533 | 17.21 | 180.68 | 66.4 | 2026-05-22 15:59:40 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1565 | 1565 | 1536.1 | 1552.6 | 1545.6 | -7.00 | -0.45 | 18191 | 2.81 | 2048 | 606.85 | 2026-05-22 15:57:25 |
| LIC Housing Finance Ltd. | LICHSGFIN | 542.4 | 543.45 | 536.3 | 537.95 | 539.2 | 1.25 | 0.23 | 993024 | 53.54 | 826.75 | 315.1 | 2026-05-22 15:55:16 |
| Life Insurance Corporation of India | LICI | 835 | 839 | 809.65 | 800.2 | 812.95 | 12.75 | 1.59 | 18803486 | 1528.63 | 1222 | 530.05 | 2026-05-22 15:59:43 |
| Linde India Ltd. | LINDEINDIA | 7327 | 7380 | 7181.5 | 7276.5 | 7222 | -54.50 | -0.75 | 24073 | 17.39 | 9935.05 | 2933 | 2026-05-22 15:54:06 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 68.3 | 70.12 | 68.19 | 67.81 | 69.37 | 1.56 | 2.30 | 6124056 | 42.48 | 93.4 | 12.3 | 2026-05-22 15:59:41 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 69.37 | 70.31 | 67.7 | 68.7 | 67.84 | -0.86 | -1.25 | 2771659 | 18.80 | 2026-05-22 15:54:58 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1719.9 | 1742.8 | 1708 | 1714.1 | 1737.3 | 23.20 | 1.35 | 399225 | 69.36 | 1846 | 492 | 2026-05-22 15:54:52 |
| Lodha Developers Ltd. | LODHA | 889 | 894.2 | 875 | 883.75 | 886.75 | 3.00 | 0.34 | 1018152 | 90.28 | 1649.95 | 355.5 | 2026-05-22 15:53:57 |
| LT Foods Ltd. | LTFOODS | 402.3 | 403.95 | 395.2 | 402.3 | 396.45 | -5.85 | -1.45 | 290984 | 11.54 | 518.55 | 85 | 2026-05-22 15:59:15 |
| LTM Ltd. | LTM | 4135 | 4139.2 | 4000 | 4129.7 | 4007.8 | -121.90 | -2.95 | 499528 | 200.20 | 6767.95 | 3802 | 2026-05-22 15:59:58 |
| Lupin Ltd. | LUPIN | 2297 | 2304.5 | 2270 | 2284.5 | 2281.8 | -2.70 | -0.12 | 1225221 | 279.57 | 2494 | 623 | 2026-05-22 15:59:41 |
| Lux Industries Ltd. | LUXIND | 1285.1 | 1368 | 1282 | 1341.6 | 1313.5 | -28.10 | -2.09 | 55007 | 7.23 | 2493 | 824.05 | 2026-05-22 15:57:59 |
| Mahanagar Gas Ltd. | MGL | 1062.1 | 1062.1 | 1036.7 | 1053.8 | 1054.8 | 1.00 | 0.09 | 139766 | 14.74 | 1988 | 771.4 | 2026-05-22 15:51:28 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11710 | 11786 | 11461 | 11652 | 11662 | 10.00 | 0.09 | 4270 | 4.98 | 18462 | 4044.6 | 2026-05-22 15:42:06 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 644 | 646.8 | 629.15 | 638.8 | 635.35 | -3.45 | -0.54 | 84348 | 5.36 | 1097 | 279.5 | 2026-05-22 15:58:42 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 303.8 | 303.8 | 294.3 | 301.95 | 299.55 | -2.40 | -0.79 | 3169694 | 94.95 | 410 | 176.1 | 2026-05-22 15:57:25 |
| Mahindra & Mahindra Ltd. | M&M | 3095 | 3131.7 | 3072.6 | 3099 | 3081.3 | -17.70 | -0.57 | 2407171 | 741.72 | 3839.9 | 1123.4 | 2026-05-22 15:59:40 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 335.7 | 344.4 | 332.55 | 333.6 | 341 | 7.40 | 2.22 | 132729 | 4.53 | 678.8 | 278.7 | 2026-05-22 15:50:38 |
| Mahindra Logistics Ltd. | MAHLOG | 359.4 | 361.8 | 352.45 | 355.85 | 354.3 | -1.55 | -0.44 | 100731 | 3.57 | 567 | 238.2 | 2026-05-22 15:52:59 |
| Maithan Alloys Ltd. | MAITHANALL | 954 | 980 | 942.35 | 952.5 | 943.95 | -8.55 | -0.90 | 22574 | 2.13 | 1359 | 766.55 | 2026-05-22 15:50:03 |
| Man InfraConstruction Ltd. | MANINFRA | 118.95 | 120.5 | 116.55 | 118.19 | 118.34 | 0.15 | 0.13 | 1240723 | 14.68 | 262.8 | 66.2 | 2026-05-22 15:48:38 |
| Manappuram Finance Ltd. | MANAPPURAM | 323.5 | 326.95 | 320.15 | 322.4 | 324.1 | 1.70 | 0.53 | 5037773 | 163.27 | 326.95 | 90.5 | 2026-05-22 15:58:43 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151 | 151.29 | 148.1 | 150.17 | 148.98 | -1.19 | -0.79 | 2213859 | 32.98 | 289.25 | 49.25 | 2026-05-22 15:58:14 |
| Mankind Pharma Ltd. | MANKIND | 2530 | 2596 | 2472.3 | 2514.1 | 2479.4 | -34.70 | -1.38 | 680384 | 168.69 | 3054.8 | 1242 | 2026-05-22 15:57:26 |
| Manorama Industries Ltd. | MANORAMA | 1368.1 | 1412.2 | 1367.3 | 1368.2 | 1386.4 | 18.20 | 1.33 | 115601 | 16.03 | 2384.95 | 365.9 | 2026-05-22 15:58:42 |
| Marico Ltd. | MARICO | 831.9 | 837.95 | 823 | 831.85 | 824.45 | -7.40 | -0.89 | 998448 | 82.32 | 848.8 | 462.7 | 2026-05-22 15:58:16 |
| Marksans Pharma Ltd. | MARKSANS | 216 | 218.02 | 210.02 | 216.17 | 211.86 | -4.31 | -1.99 | 1361594 | 28.85 | 358.7 | 45.4 | 2026-05-22 15:58:25 |
| Maruti Suzuki India Ltd. | MARUTI | 13100 | 13152 | 12974 | 13010 | 12987 | -23.00 | -0.18 | 387975 | 503.86 | 17370 | 8076.05 | 2026-05-22 15:54:06 |
| MAS Financial Services Ltd. | MASFIN | 310 | 310 | 300.2 | 306 | 307.8 | 1.80 | 0.59 | 99255 | 3.06 | 1060 | 220.06 | 2026-05-22 15:43:47 |
| Mastek Ltd. | MASTEK | 1642 | 1658.1 | 1620.8 | 1642 | 1635.2 | -6.80 | -0.41 | 22824 | 3.73 | 3375 | 1334.2 | 2026-05-22 15:51:37 |
| Max Estates Ltd. | MAXESTATES | 410.45 | 436.9 | 401 | 410.45 | 428.95 | 18.50 | 4.51 | 181084 | 7.77 | 2026-05-22 15:47:35 | ||
| Max Financial Services Ltd. | MFSL | 1632 | 1687.2 | 1623.3 | 1626 | 1680 | 54.00 | 3.32 | 1105535 | 185.73 | 1892.5 | 599.1 | 2026-05-22 15:58:16 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1068.25 | 1068.25 | 1011 | 1091.1 | 1023.25 | -67.85 | -6.22 | 11711405 | 1198.37 | 1314.3 | 354.1 | 2026-05-22 15:59:53 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2464 | 2481 | 2446 | 2454.8 | 2469.1 | 14.30 | 0.58 | 603666 | 149.05 | 5860 | 278.55 | 2026-05-22 15:58:52 |
| Medplus Health Services Ltd. | MEDPLUS | 953.9 | 972 | 892.35 | 953.9 | 898.75 | -55.15 | -5.78 | 304367 | 27.35 | 1045.3 | 548.25 | 2026-05-22 15:56:14 |
| Meesho Ltd. | MEESHO | 192.01 | 199.9 | 192.01 | 192.49 | 199.01 | 6.52 | 3.39 | 11344543 | 225.77 | 2026-05-22 15:59:23 | ||
| Metro Brands Ltd. | METROBRAND | 1108.1 | 1114.4 | 1056.8 | 1108 | 1068.5 | -39.50 | -3.56 | 44023 | 4.70 | 1430 | 736.05 | 2026-05-22 15:55:54 |
| Metropolis Healthcare Ltd. | METROPOLIS | 528 | 528.1 | 515.05 | 528.8 | 518.95 | -9.85 | -1.86 | 138826 | 7.20 | 2318.3 | 412.25 | 2026-05-22 15:57:26 |
| Minda Corporation Ltd. | MINDACORP | 537.2 | 590 | 532.05 | 536.85 | 574.65 | 37.80 | 7.04 | 3251243 | 186.83 | 652 | 185 | 2026-05-22 15:59:53 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 405 | 424.55 | 402.1 | 402.35 | 413.2 | 10.85 | 2.70 | 1524232 | 62.98 | 547.5 | 169.4 | 2026-05-22 15:59:13 |
| MMTC Ltd. | MMTC | 64.02 | 65.99 | 63.28 | 64.02 | 64.31 | 0.29 | 0.45 | 2749299 | 17.68 | 131.8 | 26.3 | 2026-05-22 15:56:29 |
| MOIL Ltd. | MOIL | 298.8 | 306.35 | 297.15 | 298.35 | 303.45 | 5.10 | 1.71 | 536867 | 16.29 | 588 | 140.75 | 2026-05-22 15:55:00 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.26 | 40.3 | 39.58 | 39.9 | 39.66 | -0.24 | -0.60 | 2756164 | 10.93 | 80 | 35.7 | 2026-05-22 15:59:28 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 845 | 851.75 | 837 | 843.2 | 849.45 | 6.25 | 0.74 | 565809 | 48.06 | 2678.1 | 507.55 | 2026-05-22 15:50:48 |
| Mphasis Ltd. | MPHASIS | 2229.5 | 2247.9 | 2173.6 | 2227.6 | 2222.4 | -5.20 | -0.23 | 396197 | 88.05 | 3237.95 | 1660.05 | 2026-05-22 15:58:09 |
| MRF Ltd. | MRF | 126790 | 127330 | 125800 | 126070 | 126785 | 715.00 | 0.57 | 5408 | 68.57 | 163600 | 78689.95 | 2026-05-22 15:59:34 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 179.98 | 180.5 | 176.82 | 178.59 | 177.78 | -0.81 | -0.45 | 369057 | 6.56 | 2200 | 174.38 | 2026-05-22 15:57:53 |
| MSTC Ltd. | MSTCLTD | 425.05 | 430.95 | 422 | 426.25 | 426.25 | 0.00 | 0.00 | 63905 | 2.72 | 1165 | 239 | 2026-05-22 15:45:45 |
| MTAR Technologies Ltd. | MTARTECH | 8020 | 8449.5 | 7900 | 7947.5 | 8075.5 | 128.00 | 1.61 | 3912349 | 3159.42 | 8449.5 | 1155.6 | 2026-05-22 15:59:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3333.3 | 3357.3 | 3257.3 | 3322.8 | 3269.9 | -52.90 | -1.59 | 2710869 | 886.43 | 10516 | 1156 | 2026-05-22 15:59:19 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.8 | 3307.7 | 3251 | 3272.7 | 3296.7 | 24.00 | 0.73 | 367680 | 121.21 | 4149.5 | 911.25 | 2026-05-22 15:59:36 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 182.5 | 182.55 | 178.1 | 181.33 | 180.28 | -1.05 | -0.58 | 93415 | 1.68 | 2026-05-22 15:58:44 | ||
| Narayana Hrudayalaya Ltd. | NH | 1935 | 1935 | 1843.7 | 1930.9 | 1855.6 | -75.30 | -3.90 | 508668 | 94.39 | 2370.2 | 657.35 | 2026-05-22 15:58:44 |
| Natco Pharma Ltd. | NATCOPHARM | 1175 | 1182.9 | 1164.6 | 1174.3 | 1169.7 | -4.60 | -0.39 | 231050 | 27.03 | 1639 | 502 | 2026-05-22 15:59:52 |
| National Aluminium Company Ltd. | NATIONALUM | 407 | 409.75 | 403.25 | 406.4 | 409.25 | 2.85 | 0.70 | 4550854 | 186.24 | 445.15 | 66.95 | 2026-05-22 15:58:34 |
| National Fertilizers Ltd. | NFL | 75.9 | 77.8 | 75.9 | 74.93 | 76.37 | 1.44 | 1.92 | 2358044 | 18.01 | 169.95 | 46.3 | 2026-05-22 15:59:45 |
| Nava Ltd. | NAVA | 609.95 | 614 | 601.8 | 608.25 | 609.05 | 0.80 | 0.13 | 354282 | 21.58 | 1347.8 | 177.85 | 2026-05-22 15:59:05 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7135 | 7175 | 7031 | 7118.5 | 7125 | 6.50 | 0.09 | 233718 | 166.52 | 7229 | 2875.95 | 2026-05-22 15:59:34 |
| Navneet Education Ltd. | NAVNETEDUL | 146.88 | 146.88 | 140.7 | 146.88 | 143.03 | -3.85 | -2.62 | 116082 | 1.66 | 179.09 | 88.45 | 2026-05-22 15:57:52 |
| Nazara Technologies Ltd. | NAZARA | 287 | 288.05 | 282.7 | 285.2 | 283.5 | -1.70 | -0.60 | 1052450 | 29.84 | 1453 | 215.7 | 2026-05-22 15:49:26 |
| NBCC (India) Ltd. | NBCC | 93.24 | 95.65 | 92.9 | 93.07 | 94.82 | 1.75 | 1.88 | 11193155 | 106.13 | 209.75 | 29.8 | 2026-05-22 15:59:49 |
| NCC Ltd. | NCC | 148.98 | 148.98 | 145.11 | 147.27 | 146.17 | -1.10 | -0.75 | 1960007 | 28.65 | 364.5 | 63.25 | 2026-05-22 15:58:15 |
| Neogen Chemicals Ltd. | NEOGEN | 1690 | 1703.8 | 1663.1 | 1687.1 | 1687.1 | 0.00 | 0.00 | 26888 | 4.54 | 2420 | 966.7 | 2026-05-22 15:51:07 |
| Nesco Ltd. | NESCO | 1230 | 1246.7 | 1224.5 | 1236 | 1241.4 | 5.40 | 0.44 | 18522 | 2.30 | 1638.9 | 505 | 2026-05-22 15:58:07 |
| Nestle India Ltd. | NESTLEIND | 1410.5 | 1434.6 | 1401.2 | 1406.5 | 1423.1 | 16.60 | 1.18 | 1306017 | 185.86 | 24745 | 1084.7 | 2026-05-22 15:58:57 |
| Netweb Technologies India Ltd. | NETWEB | 3825 | 3891 | 3820.1 | 3813.2 | 3851.3 | 38.10 | 1.00 | 594081 | 228.80 | 4492 | 742.7 | 2026-05-22 15:58:46 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.07 | 32.25 | 31.76 | 32.07 | 31.82 | -0.25 | -0.78 | 1844670 | 5.87 | 135.7 | 27.38 | 2026-05-22 15:56:38 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16773 | 17250 | 16326 | 16690 | 16693 | 3.00 | 0.02 | 64311 | 107.35 | 19747 | 1072.6 | 2026-05-22 15:50:29 |
| Newgen Software Technologies Ltd. | NEWGEN | 448 | 448.4 | 436.15 | 447.15 | 437.6 | -9.55 | -2.14 | 650684 | 28.47 | 1798.9 | 299.95 | 2026-05-22 15:58:39 |
| NHPC Ltd. | NHPC | 79.07 | 79.3 | 78.2 | 79 | 78.36 | -0.64 | -0.81 | 10284991 | 80.59 | 118.4 | 33.35 | 2026-05-22 15:59:14 |
| NIIT Learning Systems Ltd. | NIITMTS | 225 | 225.15 | 207.55 | 224.8 | 210.6 | -14.20 | -6.32 | 443975 | 9.35 | 574 | 207.55 | 2026-05-22 15:59:01 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1089 | 1089 | 1064.5 | 1078.8 | 1080.4 | 1.60 | 0.15 | 888517 | 96.00 | 1125 | 196.9 | 2026-05-22 15:58:03 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 83.98 | 86.46 | 83.71 | 83.62 | 85.99 | 2.37 | 2.83 | 5879278 | 50.56 | 2026-05-22 15:59:20 | ||
| NLC India Ltd. | NLCINDIA | 351.6 | 353.8 | 340.9 | 350.5 | 344.65 | -5.85 | -1.67 | 3145770 | 108.42 | 387.8 | 65 | 2026-05-22 15:58:42 |
| NMDC Ltd. | NMDC | 88.49 | 88.49 | 87.29 | 88.16 | 87.85 | -0.31 | -0.35 | 15440319 | 135.64 | 286.35 | 59.53 | 2026-05-22 15:59:55 |
| NMDC Steel Ltd. | NSLNISP | 44.6 | 44.88 | 43.61 | 44.37 | 44.16 | -0.21 | -0.47 | 4673064 | 20.64 | 73.7 | 29.75 | 2026-05-22 15:58:57 |
| Nocil Ltd. | NOCIL | 166.8 | 169.69 | 166.8 | 166.19 | 168.09 | 1.90 | 1.14 | 221372 | 3.72 | 336 | 125.31 | 2026-05-22 15:46:51 |
| NRB Bearings Ltd. | NRBBEARING | 368.8 | 379 | 359.85 | 366.95 | 373.9 | 6.95 | 1.89 | 826276 | 30.89 | 389 | 125 | 2026-05-22 15:59:35 |
| NTPC Green Energy Ltd. | NTPCGREEN | 105.4 | 106.5 | 104.05 | 105.38 | 104.39 | -0.99 | -0.94 | 6368501 | 66.48 | 2026-05-22 15:59:55 | ||
| NTPC Ltd. | NTPC | 389.95 | 391.5 | 387.45 | 388.8 | 388.65 | -0.15 | -0.04 | 11755213 | 456.87 | 448.45 | 152.6 | 2026-05-22 15:58:38 |
| Nucleus Software Exports Ltd. | NUCLEUS | 854.05 | 854.05 | 802 | 864.7 | 810.7 | -54.00 | -6.24 | 83434 | 6.76 | 1787.5 | 365 | 2026-05-22 15:58:19 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1500 | 1509.5 | 1467.5 | 1499 | 1480.9 | -18.10 | -1.21 | 220152 | 32.60 | 2026-05-22 15:57:26 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 332 | 332 | 319.8 | 328.95 | 320.9 | -8.05 | -2.45 | 197468 | 6.34 | 477.5 | 276.25 | 2026-05-22 15:53:22 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1654.4 | 1678 | 1633.7 | 1654.4 | 1659.6 | 5.20 | 0.31 | 286005 | 47.47 | 2343.65 | 790.1 | 2026-05-22 15:50:15 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 295.8 | 296.8 | 289.4 | 295.85 | 290 | -5.85 | -1.98 | 11563330 | 335.34 | 345 | 121.5 | 2026-05-22 15:59:18 |
| Oil India Ltd. | OIL | 503 | 507 | 498.4 | 503.5 | 499.75 | -3.75 | -0.74 | 1951342 | 97.52 | 767.9 | 167.85 | 2026-05-22 15:59:12 |
| Olectra Greentech Ltd. | OLECTRA | 1210.7 | 1224.9 | 1202.9 | 1210.7 | 1207.7 | -3.00 | -0.25 | 249774 | 30.17 | 2221.95 | 374.1 | 2026-05-22 15:53:22 |
| One97 Communications Ltd. | PAYTM | 1161 | 1161 | 1110 | 1155.6 | 1112.4 | -43.20 | -3.74 | 4094406 | 455.46 | 1381.8 | 310 | 2026-05-22 15:59:58 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1861.8 | 1873.9 | 1821 | 1861.8 | 1834.5 | -27.30 | -1.47 | 118093 | 21.66 | 2026-05-22 15:48:37 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 420.4 | 430.9 | 417.5 | 420.4 | 418.9 | -1.50 | -0.36 | 62405 | 2.61 | 873.8 | 160.3 | 2026-05-22 15:59:27 |
| Oracle Financial Services Software Ltd. | OFSS | 9770 | 9770 | 9454.5 | 9730.5 | 9525 | -205.50 | -2.11 | 200614 | 191.08 | 13220 | 2883.25 | 2026-05-22 15:54:47 |
| Orchid Pharma Ltd. | ORCHPHARMA | 708.3 | 714.85 | 690 | 707.55 | 706.5 | -1.05 | -0.15 | 65957 | 4.66 | 1997.4 | 296.1 | 2026-05-22 15:57:29 |
| Orient Cement Ltd. | ORIENTCEM | 136.95 | 137.88 | 136 | 136.27 | 136.4 | 0.13 | 0.10 | 194941 | 2.66 | 379 | 104.6 | 2026-05-22 15:58:08 |
| Orient Electric Ltd. | ORIENTELEC | 184.84 | 184.84 | 183.17 | 184.84 | 183.83 | -1.01 | -0.55 | 74343 | 1.37 | 297.1 | 149.05 | 2026-05-22 15:51:15 |
| Oswal Pumps Ltd. | OSWALPUMPS | 365 | 373 | 356.9 | 362.25 | 358.3 | -3.95 | -1.09 | 566611 | 20.30 | 2026-05-22 15:59:12 | ||
| Page Industries Ltd. | PAGEIND | 39420 | 40490 | 38320 | 38380 | 39455 | 1075.00 | 2.80 | 141220 | 557.18 | 54349.1 | 29805 | 2026-05-22 15:59:40 |
| Paisalo Digital Ltd. | PAISALO | 49.92 | 51.3 | 49.53 | 49.92 | 50.32 | 0.40 | 0.80 | 7251844 | 36.49 | 199.25 | 29.38 | 2026-05-22 15:58:58 |
| Paradeep Phosphates Ltd. | PARADEEP | 123.6 | 129.49 | 123.14 | 123.71 | 127.19 | 3.48 | 2.81 | 6195579 | 78.80 | 234.39 | 47.5 | 2026-05-22 15:59:21 |
| Paras Defence And Space Technologies Ltd. | PARAS | 794 | 826.7 | 786.05 | 790.7 | 812 | 21.30 | 2.69 | 2355817 | 191.29 | 1945 | 445.55 | 2026-05-22 15:59:04 |
| Patanjali Foods Ltd. | PATANJALI | 464 | 468.45 | 460.4 | 463.25 | 463.45 | 0.20 | 0.04 | 1314806 | 60.93 | 2011 | 438 | 2026-05-22 15:57:30 |
| Patel Engineering Ltd. | PATELENG | 25.96 | 26.18 | 25.54 | 25.91 | 26.05 | 0.14 | 0.54 | 1930554 | 5.03 | 79 | 13.15 | 2026-05-22 15:57:12 |
| PB Fintech Ltd. | POLICYBZR | 1815 | 1825 | 1756.2 | 1819.3 | 1792.4 | -26.90 | -1.48 | 2414312 | 432.74 | 2246.9 | 356.2 | 2026-05-22 15:55:57 |
| PCBL Chemical Ltd. | PCBL | 288.9 | 297.75 | 285.05 | 290.15 | 293.2 | 3.05 | 1.05 | 876515 | 25.70 | 584.4 | 108.7 | 2026-05-22 15:58:23 |
| PDS Ltd. | PDSL | 295.7 | 297.35 | 288 | 294.25 | 288.25 | -6.00 | -2.04 | 93917 | 2.71 | 659 | 246.05 | 2026-05-22 15:53:33 |
| Pearl Global Industries Ltd. | PGIL | 1601.1 | 1625 | 1595.9 | 1610.8 | 1620.3 | 9.50 | 0.59 | 34218 | 5.54 | 1993.3 | 335 | 2026-05-22 15:55:46 |
| Persistent Systems Ltd. | PERSISTENT | 5038 | 5050.1 | 4925 | 5019 | 4970.3 | -48.70 | -0.97 | 459525 | 228.40 | 8900 | 3092.05 | 2026-05-22 15:59:01 |
| Petronet LNG Ltd. | PETRONET | 269.9 | 279.25 | 268.3 | 269.9 | 272.35 | 2.45 | 0.91 | 1924323 | 52.41 | 384.2 | 193.55 | 2026-05-22 15:59:07 |
| Pfizer Ltd. | PFIZER | 4689.9 | 4755 | 4638.8 | 4651.3 | 4670.8 | 19.50 | 0.42 | 20733 | 9.68 | 6451.15 | 3408 | 2026-05-22 15:51:53 |
| PG Electroplast Ltd. | PGEL | 465 | 477.75 | 464.3 | 464.25 | 467 | 2.75 | 0.59 | 2436494 | 113.78 | 4050 | 337 | 2026-05-22 15:58:48 |
| PI Industries Ltd. | PIIND | 2750.9 | 2821.3 | 2742 | 2740.5 | 2781 | 40.50 | 1.48 | 696886 | 193.80 | 4804.05 | 2700 | 2026-05-22 15:58:46 |
| Pidilite Industries Ltd. | PIDILITIND | 1474.1 | 1484 | 1459 | 1472.8 | 1478.4 | 5.60 | 0.38 | 533048 | 78.81 | 3415 | 1259 | 2026-05-22 15:59:08 |
| Piramal Pharma Ltd. | PPLPHARMA | 176.5 | 177.55 | 174.6 | 176.08 | 175.63 | -0.45 | -0.26 | 1458574 | 25.62 | 307.9 | 61.620989325744 | 2026-05-22 15:58:00 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1060 | 1072.6 | 1047.8 | 1055.9 | 1059.6 | 3.70 | 0.35 | 1139365 | 120.73 | 1202.2 | 286.612557384279 | 2026-05-22 15:54:10 |
| PNC Infratech Ltd. | PNCINFRA | 214.78 | 222 | 212.1 | 213.15 | 215.32 | 2.17 | 1.02 | 1217228 | 26.21 | 574.8 | 158.17 | 2026-05-22 15:59:45 |
| Poly Medicure Ltd. | POLYMED | 1555.1 | 1606.2 | 1553.7 | 1550.6 | 1598.2 | 47.60 | 3.07 | 120612 | 19.28 | 3150 | 727.55 | 2026-05-22 15:54:48 |
| Polycab India Ltd. | POLYCAB | 9227.5 | 9316.5 | 9194 | 9193.5 | 9263.5 | 70.00 | 0.76 | 177024 | 163.99 | 9316.5 | 2310 | 2026-05-22 15:59:08 |
| Polyplex Corporation Ltd. | POLYPLEX | 977.75 | 992 | 956.1 | 983.85 | 961.45 | -22.40 | -2.28 | 158744 | 15.26 | 2375 | 740 | 2026-05-22 15:53:23 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397 | 404.45 | 394.4 | 396.3 | 399.75 | 3.45 | 0.87 | 1437363 | 57.46 | 570.4 | 243 | 2026-05-22 15:57:40 |
| Power Finance Corporation Ltd. | PFC | 432 | 434.2 | 428.7 | 431 | 430.55 | -0.45 | -0.10 | 3609645 | 155.41 | 580 | 100.85 | 2026-05-22 15:59:08 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 298.7 | 300.55 | 293.55 | 299.55 | 294.3 | -5.25 | -1.75 | 15105294 | 444.55 | 366.25 | 186.35 | 2026-05-22 15:59:49 |
| Power Mech Projects Ltd. | POWERMECH | 2501 | 2635 | 2471 | 2473.9 | 2544.7 | 70.80 | 2.86 | 288282 | 73.36 | 7450 | 1030 | 2026-05-22 15:59:41 |
| Praj Industries Ltd. | PRAJIND | 390 | 391.1 | 383.75 | 390.45 | 390.25 | -0.20 | -0.05 | 574665 | 22.43 | 875 | 273 | 2026-05-22 15:58:56 |
| Premier Energies Ltd. | PREMIERENE | 1019 | 1019.8 | 962 | 1015.1 | 983.4 | -31.70 | -3.12 | 9877098 | 971.31 | 2026-05-22 15:59:58 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1408.5 | 1408.8 | 1343.5 | 1385.6 | 1388.5 | 2.90 | 0.21 | 1491323 | 207.07 | 2074.8 | 391 | 2026-05-22 15:57:41 |
| Pricol Ltd. | PRICOLLTD | 559 | 564 | 548 | 553.6 | 556.65 | 3.05 | 0.55 | 345351 | 19.22 | 694.2 | 154 | 2026-05-22 15:59:56 |
| Prime Focus Ltd. | PFOCUS | 252.4 | 252.4 | 240.05 | 252.4 | 242.65 | -9.75 | -3.86 | 253191 | 6.14 | 367 | 64.75 | 2026-05-22 15:59:40 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 273.95 | 282 | 269.1 | 269.1 | 273.45 | 4.35 | 1.62 | 1428940 | 39.07 | 760 | 205 | 2026-05-22 15:58:15 |
| Prism Johnson Ltd. | PRSMJOHNSN | 118.47 | 122.49 | 117.4 | 117.83 | 118.8 | 0.97 | 0.82 | 1055135 | 12.54 | 246 | 98 | 2026-05-22 15:58:23 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9737 | 9737 | 9561 | 9660 | 9585 | -75.00 | -0.78 | 18806 | 18.03 | 18490 | 8979 | 2026-05-22 15:55:48 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2695.7 | 2695.7 | 2602.3 | 2687.7 | 2647.8 | -39.90 | -1.48 | 67114 | 17.77 | 3700 | 570.95 | 2026-05-22 15:44:39 |
| PSP Projects Ltd. | PSPPROJECT | 782.9 | 782.9 | 761.05 | 785.45 | 763.3 | -22.15 | -2.82 | 51681 | 3.94 | 1029.9 | 560 | 2026-05-22 15:57:45 |
| PTC India Ltd. | PTC | 196.1 | 198.05 | 193.02 | 196.01 | 193.77 | -2.24 | -1.14 | 600980 | 11.65 | 254.6 | 67.5 | 2026-05-22 15:59:20 |
| Punjab National Bank | PNB | 102.27 | 102.9 | 101.95 | 101.92 | 102.66 | 0.74 | 0.73 | 13695251 | 140.60 | 142.9 | 32.15 | 2026-05-22 15:59:39 |
| Puravankara Ltd. | PURVA | 223 | 230.96 | 217.28 | 223.41 | 225.6 | 2.19 | 0.98 | 304556 | 6.87 | 569.6 | 58.2 | 2026-05-22 15:57:40 |
| PVR Inox Ltd. | PVRINOX | 998.5 | 998.5 | 977.2 | 987.6 | 979.8 | -7.80 | -0.79 | 213950 | 20.96 | 2142.95 | 830 | 2026-05-22 15:56:20 |
| Quess Corp Ltd. | QUESS | 204 | 204 | 200.62 | 201.42 | 202.74 | 1.32 | 0.66 | 90968 | 1.84 | 875 | 166.3 | 2026-05-22 15:58:10 |
| Radico Khaitan Ltd. | RADICO | 3584 | 3594.9 | 3527.6 | 3571.9 | 3561.1 | -10.80 | -0.30 | 147243 | 52.43 | 3679 | 908.25 | 2026-05-22 15:56:34 |
| Rail Vikas Nigam Ltd. | RVNL | 271.5 | 273.95 | 267.7 | 270.75 | 271.1 | 0.35 | 0.13 | 7245031 | 196.41 | 647 | 30.55 | 2026-05-22 15:59:57 |
| Railtel Corporation Of India Ltd. | RAILTEL | 320.05 | 321.9 | 318.5 | 321.1 | 320.1 | -1.00 | -0.31 | 470848 | 15.07 | 617.8 | 94.2 | 2026-05-22 15:55:33 |
| Rain Industries Ltd. | RAIN | 154.95 | 157.6 | 153.36 | 153.26 | 156.32 | 3.06 | 2.00 | 2183571 | 34.13 | 219.6 | 99.9 | 2026-05-22 15:59:56 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1357.8 | 1360 | 1322 | 1344.8 | 1355 | 10.20 | 0.76 | 121726 | 16.49 | 1709.6 | 474.1 | 2026-05-22 15:59:45 |
| Rajesh Exports Ltd. | RAJESHEXPO | 108 | 108.97 | 105.8 | 107.39 | 107.44 | 0.05 | 0.05 | 101211 | 1.09 | 1029.7 | 80.38 | 2026-05-22 15:58:08 |
| Rallis India Ltd. | RALLIS | 251.65 | 257.65 | 251.65 | 250.4 | 252.95 | 2.55 | 1.02 | 186932 | 4.73 | 385.9 | 186.55 | 2026-05-22 15:52:01 |
| Ramkrishna Forgings Ltd. | RKFORGE | 566.95 | 570 | 547.95 | 566.2 | 555.05 | -11.15 | -1.97 | 1084512 | 60.20 | 1064.05 | 175.75 | 2026-05-22 15:54:00 |
| Ramky Infrastructure Ltd. | RAMKY | 444 | 444.5 | 438 | 442.7 | 438.6 | -4.10 | -0.93 | 20113 | 0.88 | 1009.05 | 155.1 | 2026-05-22 15:40:30 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 136.49 | 130 | 125.37 | 130.78 | 5.41 | 4.32 | 22396063 | 292.90 | 245 | 87.7 | 2026-05-22 15:59:32 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 666 | 735.9 | 627.55 | 652.45 | 714.45 | 62.00 | 9.50 | 10404211 | 743.33 | 921.7 | 252.6 | 2026-05-22 15:54:39 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2549.9 | 2621.7 | 2520.5 | 2528.8 | 2564.1 | 35.30 | 1.40 | 27759 | 7.12 | 3978.5 | 1701.05 | 2026-05-22 15:57:56 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.4 | 34.87 | 34.25 | 34.12 | 34.61 | 0.49 | 1.44 | 1051972 | 3.64 | 94.85 | 24.4 | 2026-05-22 15:59:23 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 731.4 | 731.4 | 710 | 726.65 | 712.55 | -14.10 | -1.94 | 160337 | 11.42 | 2026-05-22 15:59:42 | ||
| Raymond Ltd. | RAYMOND | 546.5 | 557.5 | 537.15 | 541.5 | 552.85 | 11.35 | 2.10 | 882309 | 48.78 | 3496 | 320 | 2026-05-22 15:58:37 |
| RBL Bank Ltd. | RBLBANK | 329 | 336 | 327.5 | 328.75 | 334.35 | 5.60 | 1.70 | 3833075 | 128.16 | 349.9 | 95.75 | 2026-05-22 15:58:44 |
| REC Ltd. | RECLTD | 335.5 | 338 | 332.4 | 333.7 | 336.95 | 3.25 | 0.97 | 4613260 | 155.44 | 654 | 91.05 | 2026-05-22 15:58:43 |
| Redington Ltd. | REDINGTON | 219 | 224.47 | 218.61 | 219.82 | 221.05 | 1.23 | 0.56 | 2125468 | 46.98 | 334.8 | 135 | 2026-05-22 15:59:49 |
| Redtape Ltd. | REDTAPE | 130.46 | 136.3 | 129.05 | 128.5 | 134.07 | 5.57 | 4.33 | 1479987 | 19.84 | 2026-05-22 15:57:25 | ||
| Refex Industries Ltd. | REFEX | 280 | 280.75 | 273.6 | 278.55 | 279.05 | 0.50 | 0.18 | 629135 | 17.56 | 924 | 118.9 | 2026-05-22 15:59:23 |
| Relaxo Footwears Ltd. | RELAXO | 292 | 296.9 | 291.4 | 293.8 | 294.4 | 0.60 | 0.20 | 55755 | 1.64 | 1107 | 236.5 | 2026-05-22 15:48:51 |
| Reliance Industries Ltd. | RELIANCE | 1350 | 1367.4 | 1349.1 | 1349.6 | 1354.5 | 4.90 | 0.36 | 7105813 | 962.48 | 3217.6 | 1114.85 | 2026-05-22 15:59:59 |
| Reliance Power Ltd. | RPOWER | 26.7 | 27.58 | 26.26 | 27.26 | 27.08 | -0.18 | -0.66 | 37751721 | 102.23 | 76.49 | 9.05 | 2026-05-22 15:58:00 |
| Religare Enterprises Ltd. | RELIGARE | 229.9 | 241.65 | 229.9 | 229.96 | 240.32 | 10.36 | 4.51 | 1938659 | 46.59 | 320 | 123.5 | 2026-05-22 15:58:59 |
| Responsive Industries Ltd. | RESPONIND | 167.01 | 170.78 | 164.94 | 165.47 | 165.85 | 0.38 | 0.23 | 109833 | 1.82 | 364.95 | 100.95 | 2026-05-22 15:58:27 |
| Restaurant Brands Asia Ltd. | RBA | 67.58 | 68.15 | 67.34 | 67.94 | 67.7 | -0.24 | -0.35 | 2742769 | 18.57 | 137.8 | 57.15 | 2026-05-22 15:54:33 |
| RHI Magnesita India Ltd. | RHIM | 400 | 405 | 391.1 | 398.8 | 394.25 | -4.55 | -1.14 | 302641 | 11.93 | 892.9 | 323.05 | 2026-05-22 15:58:48 |
| Rites Ltd. | RITES | 205.88 | 206.15 | 202.42 | 204.85 | 203.95 | -0.90 | -0.44 | 465999 | 9.50 | 825.95 | 175 | 2026-05-22 15:59:17 |
| Rossari Biotech Ltd. | ROSSARI | 520 | 533.75 | 515.5 | 518.15 | 524 | 5.85 | 1.13 | 95223 | 4.99 | 1052.85 | 375 | 2026-05-22 15:59:06 |
| Route Mobile Ltd. | ROUTE | 516.7 | 517.4 | 507.4 | 516.7 | 511.35 | -5.35 | -1.04 | 70676 | 3.61 | 1942.45 | 410.7 | 2026-05-22 15:59:15 |
| RR Kabel Ltd. | RRKABEL | 1950.6 | 1958.9 | 1912.1 | 1945.2 | 1947.6 | 2.40 | 0.12 | 207646 | 40.44 | 2026-05-22 15:53:50 | ||
| Safari Industries (India) Ltd. | SAFARI | 1558 | 1558 | 1520 | 1544.5 | 1527 | -17.50 | -1.13 | 45239 | 6.91 | 4540 | 1112.35 | 2026-05-22 15:47:44 |
| Sagar Cements Ltd. | SAGCEM | 182.1 | 182.48 | 180 | 181.41 | 181.26 | -0.15 | -0.08 | 21922 | 0.40 | 299.4 | 148.7 | 2026-05-22 15:54:54 |
| Sagility Ltd. | SAGILITY | 41.6 | 41.92 | 41.16 | 41.43 | 41.24 | -0.19 | -0.46 | 10498758 | 43.30 | 2026-05-22 15:59:43 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1138.1 | 1138.1 | 1102 | 1138.1 | 1113.8 | -24.30 | -2.14 | 180729 | 20.13 | 2026-05-22 15:59:32 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 104.39 | 105.09 | 102.6 | 103.68 | 103.19 | -0.49 | -0.47 | 307730 | 3.18 | 2026-05-22 15:59:39 | ||
| Samhi Hotels Ltd. | SAMHI | 150.8 | 153.6 | 144.15 | 146.64 | 150.08 | 3.44 | 2.35 | 3322530 | 49.86 | 2026-05-22 15:59:05 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 156.05 | 162.65 | 152.29 | 154.26 | 161.46 | 7.20 | 4.67 | 43392866 | 700.62 | 227.95 | 91.8 | 2026-05-22 15:59:52 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 137.3 | 139.01 | 134.3 | 137 | 136.18 | -0.82 | -0.60 | 34327232 | 467.47 | 216.99 | 61.8 | 2026-05-22 15:59:56 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 225 | 228.3 | 223.29 | 226.5 | 225.66 | -0.84 | -0.37 | 854805 | 19.29 | 2026-05-22 15:57:31 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 360 | 365.9 | 353 | 352.2 | 354.85 | 2.65 | 0.75 | 748050 | 26.54 | 1494.95 | 206 | 2026-05-22 15:51:18 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4715.1 | 4780 | 4692.3 | 4688.9 | 4735.1 | 46.20 | 0.99 | 3148 | 1.49 | 2026-05-22 15:58:45 | ||
| Sanofi India Ltd. | SANOFI | 3193 | 3218.5 | 3157 | 3191 | 3163.2 | -27.80 | -0.87 | 53541 | 16.94 | 10524.95 | 3157 | 2026-05-22 15:58:39 |
| Sansera Engineering Ltd. | SANSERA | 2870 | 2950 | 2832.5 | 2854.5 | 2853.8 | -0.70 | -0.02 | 1138659 | 324.95 | 2950 | 673.05 | 2026-05-22 15:59:34 |
| Sapphire Foods India Ltd. | SAPPHIRE | 182.27 | 183.12 | 178.42 | 182.41 | 180.52 | -1.89 | -1.04 | 621498 | 11.22 | 1817.2 | 139.91 | 2026-05-22 15:58:33 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 565.95 | 570 | 560.75 | 562.05 | 568.35 | 6.30 | 1.12 | 287178 | 16.32 | 624 | 79.6 | 2026-05-22 15:51:17 |
| Saregama India Ltd. | SAREGAMA | 405.9 | 414.95 | 398.3 | 406.4 | 402.3 | -4.10 | -1.01 | 1292660 | 52.00 | 688.9 | 303.25 | 2026-05-22 15:59:46 |
| SBFC Finance Ltd. | SBFC | 91.4 | 92 | 90.43 | 91.4 | 91.17 | -0.23 | -0.25 | 274209 | 2.50 | 2026-05-22 15:58:15 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 619.6 | 628.05 | 616.6 | 620.2 | 620.2 | 0.00 | 0.00 | 580756 | 36.02 | 1028.65 | 612.1 | 2026-05-22 15:58:45 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1872 | 1893 | 1860.9 | 1859.9 | 1870.7 | 10.80 | 0.58 | 934443 | 174.81 | 2132 | 1054 | 2026-05-22 15:55:49 |
| Schaeffler India Ltd. | SCHAEFFLER | 4100.8 | 4115 | 4036.4 | 4088.9 | 4072.1 | -16.80 | -0.41 | 23499 | 9.57 | 4951 | 2555.55 | 2026-05-22 15:57:26 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1340 | 1367 | 1299 | 1325.3 | 1307.6 | -17.70 | -1.34 | 210276 | 27.50 | 1370 | 116.2 | 2026-05-22 15:55:28 |
| Senco Gold Ltd. | SENCO | 348.9 | 350.95 | 342.3 | 345.7 | 347.95 | 2.25 | 0.65 | 467506 | 16.27 | 1544 | 227.4 | 2026-05-22 15:59:31 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 506.4 | 511.7 | 501.6 | 503 | 505 | 2.00 | 0.40 | 426070 | 21.52 | 5124.8 | 381 | 2026-05-22 15:59:41 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 890 | 890 | 836.6 | 906.5 | 853.1 | -53.40 | -5.89 | 243596 | 20.78 | 2952.1 | 550.4 | 2026-05-22 15:56:59 |
| Share India Securities Ltd. | SHAREINDIA | 145.75 | 149 | 141 | 144.96 | 141.57 | -3.39 | -2.34 | 647443 | 9.17 | 2026.4 | 115.36 | 2026-05-22 15:59:35 |
| Sheela Foam Ltd. | SFL | 597.7 | 659 | 596.1 | 595.45 | 638.5 | 43.05 | 7.23 | 3267309 | 208.62 | 1711.5 | 456.8 | 2026-05-22 15:57:58 |
| Shilpa Medicare Ltd. | SHILPAMED | 479.8 | 518.55 | 475.1 | 474.65 | 490.25 | 15.60 | 3.29 | 5250173 | 257.39 | 1000 | 222.6 | 2026-05-22 15:57:40 |
| Shipping Corporation Of India Ltd. | SCI | 327.25 | 333.4 | 314.2 | 327.25 | 316.3 | -10.95 | -3.35 | 7139885 | 225.83 | 384.2 | 79.2 | 2026-05-22 15:59:15 |
| Shivalik Bimetal Controls Ltd. | SBCL | 690 | 700 | 672.05 | 686.95 | 677.95 | -9.00 | -1.31 | 370010 | 25.08 | 750 | 319.933333333333 | 2026-05-22 15:58:52 |
| Shoppers Stop Ltd. | SHOPERSTOP | 329.3 | 333.85 | 324.7 | 329.3 | 330.15 | 0.85 | 0.26 | 14600 | 0.48 | 943.4 | 275.95 | 2026-05-22 15:53:33 |
| Shree Cement Ltd. | SHREECEM | 24610 | 25030 | 24610 | 24605 | 24785 | 180.00 | 0.73 | 13414 | 33.25 | 32490 | 20150 | 2026-05-22 15:44:12 |
| Shree Renuka Sugars Ltd. | RENUKA | 24 | 24.14 | 23.55 | 23.93 | 23.85 | -0.08 | -0.33 | 5336552 | 12.73 | 68.75 | 22.85 | 2026-05-22 15:59:50 |
| Shriram Finance Ltd. | SHRIRAMFIN | 916.25 | 944.25 | 913.15 | 914.75 | 941 | 26.25 | 2.87 | 5414742 | 509.53 | 3652.25 | 493.35 | 2026-05-22 15:58:43 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 931 | 952.5 | 925.65 | 934.75 | 947.8 | 13.05 | 1.40 | 1120427 | 106.19 | 1001 | 254.55 | 2026-05-22 15:59:34 |
| Siemens Energy India Ltd. | ENRIN | 3570 | 3585 | 3479.3 | 3574.5 | 3508.3 | -66.20 | -1.85 | 421025 | 147.71 | 2026-05-22 15:59:28 | ||
| Siemens Ltd. | SIEMENS | 3720.6 | 3834 | 3714 | 3720.6 | 3811.7 | 91.10 | 2.45 | 534453 | 203.72 | 8129.9 | 2450 | 2026-05-22 15:57:25 |
| Signatureglobal (India) Ltd. | SIGNATURE | 821.95 | 836.3 | 816.1 | 821.85 | 820.1 | -1.75 | -0.21 | 234920 | 19.27 | 2026-05-22 15:49:18 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 26.15 | 27.49 | 25.66 | 26.54 | 27.04 | 0.50 | 1.88 | 5235931 | 14.16 | 45.15 | 13 | 2026-05-22 15:55:48 |
| SJVN Ltd. | SJVN | 73.67 | 73.93 | 73 | 73.47 | 73.09 | -0.38 | -0.52 | 2062639 | 15.08 | 170.5 | 27.9 | 2026-05-22 15:59:26 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2134.6 | 2134.6 | 2071 | 2134.6 | 2079 | -55.60 | -2.60 | 7452 | 1.55 | 2026-05-22 15:47:33 | ||
| SKF India Ltd. | SKFINDIA | 1714 | 1714.7 | 1667.4 | 1699.4 | 1694.7 | -4.70 | -0.28 | 15314 | 2.60 | 7350 | 1404 | 2026-05-22 15:48:59 |
| Skipper Ltd. | SKIPPER | 459.95 | 466.9 | 455.6 | 459.4 | 460.05 | 0.65 | 0.14 | 314804 | 14.48 | 665 | 54.5 | 2026-05-22 15:57:26 |
| Sobha Ltd. | SOBHA | 1395.9 | 1397.7 | 1365 | 1390.1 | 1376.9 | -13.20 | -0.95 | 40553 | 5.58 | 2220 | 412.1 | 2026-05-22 15:57:38 |
| Solar Industries India Ltd. | SOLARINDS | 18400 | 18479 | 18055 | 18392 | 18132 | -260.00 | -1.41 | 156707 | 284.14 | 18699 | 3110 | 2026-05-22 15:55:28 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 584.3 | 599.95 | 584.3 | 584.3 | 593.75 | 9.45 | 1.62 | 2484984 | 147.55 | 768.65 | 380 | 2026-05-22 15:58:44 |
| Sonata Software Ltd. | SONATSOFTW | 271.5 | 271.95 | 267 | 269.7 | 267.9 | -1.80 | -0.67 | 309940 | 8.30 | 1382.4 | 207.15 | 2026-05-22 15:48:05 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 262 | 268.9 | 252.05 | 256.08 | 258.09 | 2.01 | 0.78 | 393160 | 10.15 | 1243.2 | 181.1 | 2026-05-22 15:58:03 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3285.3 | 3328.1 | 3227.4 | 3278.8 | 3253.6 | -25.20 | -0.77 | 22837 | 7.43 | 3764.9 | 353.5 | 2026-05-22 15:59:42 |
| SRF Ltd. | SRF | 2661.9 | 2688 | 2630.1 | 2620.4 | 2639.4 | 19.00 | 0.73 | 521212 | 137.57 | 3325 | 2040 | 2026-05-22 15:57:43 |
| Star Cement Ltd. | STARCEMENT | 217 | 225.9 | 213.53 | 215.29 | 220.99 | 5.70 | 2.65 | 722548 | 15.97 | 308.95 | 91 | 2026-05-22 15:59:41 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 528 | 535.95 | 518.85 | 526.65 | 522.85 | -3.80 | -0.72 | 561347 | 29.35 | 780 | 327.3 | 2026-05-22 15:56:06 |
| State Bank Of India | SBIN | 950.9 | 958.6 | 947.7 | 950.9 | 949.2 | -1.70 | -0.18 | 7807192 | 741.06 | 1234.7 | 499.35 | 2026-05-22 15:59:49 |
| Steel Authority Of India Ltd. | SAIL | 197 | 202.16 | 195.6 | 196.53 | 201.21 | 4.68 | 2.38 | 26032718 | 523.80 | 209.7 | 73.2 | 2026-05-22 15:59:57 |
| Steel Strips Wheels Ltd. | SSWL | 211.1 | 216 | 208.3 | 210.49 | 209.27 | -1.22 | -0.58 | 406053 | 8.50 | 299 | 128.25 | 2026-05-22 15:51:09 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197.5 | 199.92 | 196.25 | 196.54 | 198.04 | 1.50 | 0.76 | 814329 | 16.13 | 828 | 148 | 2026-05-22 15:54:12 |
| Sterlite Technologies Ltd. | STLTECH | 425 | 441.15 | 421.15 | 420.15 | 441.15 | 21.00 | 5.00 | 2370531 | 104.58 | 441.15 | 58.86 | 2026-05-22 15:59:43 |
| Strides Pharma Science Ltd. | STAR | 1159.2 | 1169.7 | 1137.9 | 1159.1 | 1153.2 | -5.90 | -0.51 | 150266 | 17.33 | 1675 | 268.15 | 2026-05-22 15:57:34 |
| Stylam Industries Ltd. | STYLAMIND | 2759.6 | 2799.5 | 2720 | 2758.9 | 2758.6 | -0.30 | -0.01 | 26060 | 7.19 | 2848.7 | 945 | 2026-05-22 15:52:57 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2198.2 | 2274.8 | 2186.8 | 2198.2 | 2223.8 | 25.60 | 1.16 | 20398 | 4.54 | 3498 | 696.1 | 2026-05-22 15:57:23 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 991 | 1042.8 | 983.1 | 982.15 | 1013 | 30.85 | 3.14 | 765431 | 77.54 | 1603 | 341 | 2026-05-22 15:59:12 |
| Sula Vineyards Ltd. | SULA | 160.21 | 160.93 | 157.91 | 159.98 | 159.79 | -0.19 | -0.12 | 176822 | 2.83 | 699 | 138.6 | 2026-05-22 15:58:44 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 473.45 | 479.55 | 467.05 | 473.45 | 469.2 | -4.25 | -0.90 | 218093 | 10.23 | 665 | 341.8 | 2026-05-22 15:59:40 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 182 | 214 | 179.82 | 180.33 | 209.77 | 29.44 | 16.33 | 32264158 | 676.81 | 472.8 | 108 | 2026-05-22 15:59:55 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1903 | 1903 | 1833.1 | 1891.3 | 1844.6 | -46.70 | -2.47 | 3610732 | 666.04 | 1960.35 | 856.8 | 2026-05-22 15:59:40 |
| Sun TV Network Ltd. | SUNTV | 523 | 524.95 | 484.3 | 518.75 | 486.7 | -32.05 | -6.18 | 1440599 | 70.11 | 921 | 393.8 | 2026-05-22 15:59:46 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4485 | 4529.9 | 4425 | 4483.4 | 4493.5 | 10.10 | 0.23 | 44437 | 19.97 | 5642 | 1976.25 | 2026-05-22 15:58:24 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1343.1 | 1377 | 1330 | 1343.1 | 1338.3 | -4.80 | -0.36 | 8719 | 1.17 | 2026-05-22 15:44:15 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 838.1 | 863.55 | 834.1 | 834.1 | 852.05 | 17.95 | 2.15 | 148303 | 12.64 | 1505.95 | 730.1 | 2026-05-22 15:48:29 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 368.4 | 382.15 | 362.55 | 364.75 | 377.25 | 12.50 | 3.43 | 465672 | 17.57 | 428 | 79.25 | 2026-05-22 15:48:48 |
| Sunteck Realty Ltd. | SUNTECK | 287.3 | 291.6 | 282.4 | 285.95 | 288.2 | 2.25 | 0.79 | 318811 | 9.19 | 699 | 270.75 | 2026-05-22 15:57:31 |
| Suprajit Engineering Ltd. | SUPRAJIT | 423.3 | 441.35 | 416.4 | 421.2 | 437.65 | 16.45 | 3.91 | 230554 | 10.09 | 639.6 | 317.25 | 2026-05-22 15:57:25 |
| Supreme Industries Ltd. | SUPREMEIND | 3499.6 | 3600 | 3460.5 | 3466.4 | 3556 | 89.60 | 2.58 | 172744 | 61.43 | 6460 | 1820 | 2026-05-22 15:59:34 |
| Supreme Petrochem Ltd. | SPLPETRO | 689.1 | 693.9 | 685.4 | 689.15 | 691.9 | 2.75 | 0.40 | 25035 | 1.73 | 979 | 337.5 | 2026-05-22 15:49:30 |
| Supriya Lifescience Ltd. | SUPRIYA | 739.9 | 794 | 731.35 | 733.9 | 774.1 | 40.20 | 5.48 | 1046228 | 80.99 | 842 | 170.15 | 2026-05-22 15:59:58 |
| Surya Roshni Ltd. | SURYAROSNI | 238.9 | 248 | 235.5 | 238.95 | 245.75 | 6.80 | 2.85 | 721058 | 17.72 | 1154 | 187.35 | 2026-05-22 15:52:23 |
| Suzlon Energy Ltd. | SUZLON | 53.17 | 53.95 | 53 | 52.87 | 53.75 | 0.88 | 1.66 | 60760806 | 326.59 | 86.04 | 6.6 | 2026-05-22 15:59:45 |
| Swan Corp Ltd. | SWANCORP | 318 | 323.6 | 317.05 | 318.1 | 317.85 | -0.25 | -0.08 | 453918 | 14.43 | 809.8 | 192.65 | 2026-05-22 15:59:46 |
| Swiggy Ltd. | SWIGGY | 251 | 252.5 | 248.55 | 250.75 | 249.95 | -0.80 | -0.32 | 6447196 | 161.15 | 2026-05-22 15:59:56 | ||
| Symphony Ltd. | SYMPHONY | 715.4 | 718.95 | 709 | 715.4 | 710.95 | -4.45 | -0.62 | 67539 | 4.80 | 1880.95 | 685 | 2026-05-22 15:59:35 |
| Syngene International Ltd. | SYNGENE | 471.95 | 472.15 | 460.25 | 470.2 | 461.85 | -8.35 | -1.78 | 476765 | 22.02 | 960.6 | 380 | 2026-05-22 15:59:57 |
| Syrma SGS Technology Ltd. | SYRMA | 1035.85 | 1050.5 | 1018.5 | 1024.65 | 1038.85 | 14.20 | 1.39 | 1027398 | 106.73 | 1188 | 248.1 | 2026-05-22 15:58:25 |
| Tamilnad Mercantile Bank Ltd. | TMB | 688 | 694.6 | 676.5 | 691.6 | 682.75 | -8.85 | -1.28 | 117827 | 8.04 | 770 | 399 | 2026-05-22 15:59:38 |
| Tanla Platforms Ltd. | TANLA | 516.05 | 524.3 | 511.7 | 516.05 | 518.6 | 2.55 | 0.49 | 306591 | 15.90 | 1317.95 | 365.9 | 2026-05-22 15:57:13 |
| TARC Ltd. | TARC | 132.97 | 133.22 | 130.05 | 132.31 | 130.61 | -1.70 | -1.28 | 117743 | 1.54 | 269.95 | 33.55 | 2026-05-22 15:54:12 |
| Tarsons Products Ltd. | TARSONS | 210.79 | 221 | 209.06 | 211.03 | 218.71 | 7.68 | 3.64 | 218340 | 4.78 | 914.45 | 164.45 | 2026-05-22 15:41:49 |
| Tata Chemicals Ltd. | TATACHEM | 757.8 | 760.9 | 744 | 755.1 | 750.2 | -4.90 | -0.65 | 371480 | 27.87 | 1247.35 | 580.3 | 2026-05-22 15:57:39 |
| Tata Communications Ltd. | TATACOMM | 1899.8 | 1979 | 1884.5 | 1896.3 | 1964 | 67.70 | 3.57 | 2440357 | 479.29 | 2175 | 1070.35 | 2026-05-22 15:59:37 |
| Tata Consultancy Services Ltd. | TCS | 2331.1 | 2340 | 2308.1 | 2327.2 | 2317.3 | -9.90 | -0.43 | 2617262 | 606.50 | 4592.25 | 2206.4 | 2026-05-22 15:59:33 |
| Tata Consumer Products Ltd. | TATACONSUM | 1198 | 1204 | 1189.1 | 1194.9 | 1191.8 | -3.10 | -0.26 | 1808205 | 215.50 | 1282.7 | 686.6 | 2026-05-22 15:56:57 |
| Tata Elxsi Ltd. | TATAELXSI | 4220 | 4320 | 4177.3 | 4217.7 | 4311.1 | 93.40 | 2.21 | 273949 | 118.10 | 10760 | 3945 | 2026-05-22 15:58:30 |
| Tata Investment Corporation Ltd. | TATAINVEST | 671.6 | 675.3 | 665.4 | 668.35 | 668.7 | 0.35 | 0.05 | 229018 | 15.31 | 11847 | 538.85 | 2026-05-22 15:54:25 |
| Tata Motors Ltd. | TMCV | 380 | 389 | 374.55 | 379.9 | 382.95 | 3.05 | 0.80 | 9763844 | 373.91 | 2026-05-22 15:58:49 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 364.5 | 365.65 | 361.75 | 361.35 | 363.35 | 2.00 | 0.55 | 6934910 | 251.98 | 1179 | 294.3 | 2026-05-22 15:59:53 |
| Tata Power Company Ltd. | TATAPOWER | 411 | 412.95 | 406.15 | 410.5 | 408.9 | -1.60 | -0.39 | 4398760 | 179.87 | 494.85 | 182.35 | 2026-05-22 15:59:55 |
| Tata Steel Ltd. | TATASTEEL | 209.6 | 210.88 | 208.26 | 208.58 | 209.19 | 0.61 | 0.29 | 22023114 | 460.70 | 224.4 | 95 | 2026-05-22 15:59:51 |
| Tata Technologies Ltd. | TATATECH | 663 | 673 | 656.35 | 664.1 | 671.35 | 7.25 | 1.09 | 898064 | 60.29 | 2026-05-22 15:58:45 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.05 | 42.65 | 42.05 | 42.18 | 42.19 | 0.01 | 0.02 | 1488288 | 6.28 | 149 | 31.22 | 2026-05-22 15:59:55 |
| TD Power Systems Ltd. | TDPOWERSYS | 1310 | 1310 | 1266.4 | 1302.1 | 1295 | -7.10 | -0.55 | 647872 | 83.90 | 1361 | 95.85 | 2026-05-22 15:53:11 |
| TeamLease Services Ltd. | TEAMLEASE | 1381 | 1392 | 1366.4 | 1372.7 | 1382.2 | 9.50 | 0.69 | 45564 | 6.30 | 3700 | 1065.2 | 2026-05-22 15:59:47 |
| Tech Mahindra Ltd. | TECHM | 1425 | 1429.3 | 1406.1 | 1420 | 1422.2 | 2.20 | 0.15 | 654078 | 93.02 | 1854 | 981.05 | 2026-05-22 15:59:50 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1300.7 | 1349.8 | 1296.5 | 1294.3 | 1334.5 | 40.20 | 3.11 | 825282 | 110.13 | 1822 | 254 | 2026-05-22 15:58:21 |
| Tega Industries Ltd. | TEGA | 1582.3 | 1629.9 | 1580.2 | 1582.3 | 1603 | 20.70 | 1.31 | 20952 | 3.36 | 2328.9 | 466.55 | 2026-05-22 15:56:59 |
| Tejas Networks Ltd. | TEJASNET | 468.25 | 477 | 461.3 | 465.7 | 468.15 | 2.45 | 0.53 | 2407371 | 112.70 | 1495 | 294 | 2026-05-22 15:59:58 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 108.52 | 109.79 | 107.65 | 107.98 | 108.21 | 0.23 | 0.21 | 1382420 | 14.96 | 296.49 | 40.6 | 2026-05-22 15:59:55 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3900 | 3919.2 | 3801 | 3861.8 | 3817.3 | -44.50 | -1.15 | 68432 | 26.12 | 4373 | 470.3 | 2026-05-22 15:59:32 |
| The Anup Engineering Ltd. | ANUP | 1994 | 2004.9 | 1959.1 | 1978.4 | 1977.6 | -0.80 | -0.04 | 21340 | 4.22 | 3859.4 | 798.1 | 2026-05-22 15:40:37 |
| The Federal Bank Ltd. | FEDERALBNK | 284.15 | 288.4 | 283.2 | 283.75 | 287.2 | 3.45 | 1.22 | 6756952 | 194.06 | 302 | 105.2 | 2026-05-22 15:58:14 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 868.05 | 898.45 | 868.05 | 868.05 | 879.25 | 11.20 | 1.29 | 312974 | 27.52 | 1187 | 104 | 2026-05-22 15:56:09 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1720.1 | 1733.4 | 1655 | 1719.6 | 1666.1 | -53.50 | -3.11 | 732563 | 122.05 | 1798 | 478.65 | 2026-05-22 15:58:39 |
| The India Cements Ltd. | INDIACEM | 402 | 410.5 | 398.35 | 403.3 | 400.8 | -2.50 | -0.62 | 245224 | 9.83 | 485.8 | 167.2 | 2026-05-22 15:57:26 |
| The Indian Hotels Company Ltd. | INDHOTEL | 656.65 | 659.1 | 649.05 | 657.4 | 650.25 | -7.15 | -1.09 | 1415868 | 92.07 | 894.9 | 263.35 | 2026-05-22 15:58:38 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.4 | 142.15 | 139.23 | 140.06 | 140.03 | -0.03 | -0.02 | 2924950 | 40.96 | 152.5 | 26.7 | 2026-05-22 15:57:26 |
| The Karnataka Bank Ltd. | KTKBANK | 272.9 | 272.9 | 263.25 | 270.85 | 264.5 | -6.35 | -2.34 | 1837508 | 48.60 | 285 | 70.8 | 2026-05-22 15:59:19 |
| The New India Assurance Company Ltd. | NIACL | 165.54 | 166.45 | 163.55 | 166.08 | 164.64 | -1.44 | -0.87 | 385898 | 6.35 | 324.7 | 82.5 | 2026-05-22 15:56:35 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4046.9 | 4086.7 | 4035 | 4079.6 | 4058.7 | -20.90 | -0.51 | 3690 | 1.50 | 9721.05 | 2295 | 2026-05-22 15:55:24 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1794.7 | 1798.2 | 1771.3 | 1795.7 | 1790.3 | -5.40 | -0.30 | 222975 | 39.92 | 4137 | 1186.4 | 2026-05-22 15:58:55 |
| The Ramco Cements Ltd. | RAMCOCEM | 916 | 930.6 | 903.6 | 906.6 | 914.55 | 7.95 | 0.88 | 218732 | 20.00 | 1214.5 | 634.05 | 2026-05-22 15:57:58 |
| The South Indian Bank Ltd. | SOUTHBANK | 40.5 | 40.89 | 40.24 | 41.01 | 40.72 | -0.29 | -0.71 | 8659086 | 35.26 | 46.84 | 7.8 | 2026-05-22 15:56:21 |
| Thermax Ltd. | THERMAX | 4568 | 4636 | 4421.6 | 4575 | 4454.6 | -120.40 | -2.63 | 232003 | 103.35 | 5839.95 | 1830.65 | 2026-05-22 15:58:03 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 213 | 219 | 207.17 | 212.99 | 208.5 | -4.49 | -2.11 | 339949 | 7.09 | 394.95 | 158 | 2026-05-22 15:53:01 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 94 | 94.09 | 91.02 | 93.07 | 91.74 | -1.33 | -1.43 | 1160419 | 10.65 | 264 | 52.1 | 2026-05-22 15:57:25 |
| Tilaknagar Industries Ltd. | TI | 432.4 | 437.65 | 429.05 | 432.35 | 435.35 | 3.00 | 0.69 | 283947 | 12.36 | 549.7 | 72 | 2026-05-22 15:57:13 |
| Time Technoplast Ltd. | TIMETECHNO | 174.55 | 176 | 172.16 | 174.55 | 174.36 | -0.19 | -0.11 | 1688007 | 29.43 | 513.55 | 69.4 | 2026-05-22 15:58:23 |
| Timken India Ltd. | TIMKEN | 3712.4 | 3765 | 3672.2 | 3712.3 | 3750.2 | 37.90 | 1.02 | 74181 | 27.82 | 4817.9 | 2202 | 2026-05-22 15:58:24 |
| Tips Music Ltd. | TIPSMUSIC | 659.85 | 686 | 652.05 | 658.85 | 681.05 | 22.20 | 3.37 | 196204 | 13.36 | 950 | 139.065 | 2026-05-22 15:52:25 |
| Titagarh Rail Systems Ltd. | TITAGARH | 752 | 767.45 | 751.95 | 752.9 | 757.3 | 4.40 | 0.58 | 363409 | 27.52 | 1896.95 | 128 | 2026-05-22 15:56:36 |
| Titan Company Ltd. | TITAN | 4057.2 | 4113.8 | 4054.1 | 4083.1 | 4079.8 | -3.30 | -0.08 | 768112 | 313.37 | 4605 | 2269.6 | 2026-05-22 15:58:35 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4474.3 | 4535 | 4440.7 | 4469.2 | 4486.2 | 17.00 | 0.38 | 205928 | 92.38 | 4555.1 | 1445.55 | 2026-05-22 15:46:51 |
| Torrent Power Ltd. | TORNTPOWER | 1497 | 1503.1 | 1476.1 | 1491.4 | 1498.5 | 7.10 | 0.48 | 203223 | 30.45 | 2037 | 430.85 | 2026-05-22 15:55:16 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 311.05 | 316.7 | 308.65 | 306 | 310.6 | 4.60 | 1.50 | 2012525 | 62.51 | 1278 | 32.45 | 2026-05-22 15:58:48 |
| Trent Ltd. | TRENT | 4189 | 4314.9 | 4157.3 | 4170.4 | 4296.5 | 126.10 | 3.02 | 1087977 | 467.45 | 8345 | 1155 | 2026-05-22 15:59:24 |
| Trident Ltd. | TRIDENT | 24.49 | 24.6 | 24.11 | 24.61 | 24.4 | -0.21 | -0.85 | 5667894 | 13.83 | 52.9 | 21.98 | 2026-05-22 15:59:40 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 382 | 383.95 | 373.7 | 382.2 | 376.65 | -5.55 | -1.45 | 230136 | 8.67 | 536 | 217.6 | 2026-05-22 15:47:07 |
| Triveni Turbine Ltd. | TRITURBINE | 711.95 | 738 | 693 | 705.6 | 706.95 | 1.35 | 0.19 | 13994095 | 989.31 | 885 | 188.1 | 2026-05-22 15:57:34 |
| TSF Investments Ltd. | TSFINV | 417 | 417 | 407.15 | 410.8 | 412.2 | 1.40 | 0.34 | 50620 | 2.09 | 701.5 | 74 | 2026-05-22 15:58:05 |
| TTK Prestige Ltd. | TTKPRESTIG | 544.45 | 579.5 | 525.3 | 541.75 | 538.9 | -2.85 | -0.53 | 1212867 | 65.36 | 1049.9 | 423 | 2026-05-22 15:58:16 |
| Tube Investments of India Ltd. | TIINDIA | 3011.4 | 3043 | 2970 | 3000.6 | 3011.3 | 10.70 | 0.36 | 224252 | 67.53 | 4810.8 | 2034.05 | 2026-05-22 15:59:34 |
| TVS Holdings Ltd. | TVSHLTD | 13457 | 13564 | 13380 | 13457 | 13497 | 40.00 | 0.30 | 2306 | 3.11 | 16297 | 3701.2 | 2026-05-22 15:43:56 |
| TVS Motor Company Ltd. | TVSMOTOR | 3380 | 3443.4 | 3380 | 3380.7 | 3417.5 | 36.80 | 1.09 | 924915 | 316.09 | 3970 | 925 | 2026-05-22 15:57:16 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 116 | 121.57 | 115.33 | 115.79 | 121.57 | 5.78 | 4.99 | 521966 | 6.35 | 2026-05-22 15:59:56 | ||
| UCO Bank | UCOBANK | 24.82 | 24.86 | 24.67 | 24.82 | 24.74 | -0.08 | -0.32 | 2485324 | 6.15 | 70.65 | 11.3 | 2026-05-22 15:58:40 |
| Uflex Ltd. | UFLEX | 412.9 | 421 | 412.05 | 411.7 | 414.05 | 2.35 | 0.57 | 34416 | 1.42 | 859.8 | 325.1 | 2026-05-22 15:46:41 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 53.02 | 53.25 | 52.31 | 52.9 | 52.49 | -0.41 | -0.78 | 7266437 | 38.14 | 68 | 19.4 | 2026-05-22 15:59:19 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11531 | 11650 | 11511 | 11474 | 11569 | 95.00 | 0.83 | 340427 | 393.84 | 13110 | 6005 | 2026-05-22 15:54:20 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 925 | 945.5 | 920 | 921.3 | 936 | 14.70 | 1.60 | 40057 | 3.75 | 2026-05-22 15:51:40 | ||
| Union Bank Of India | UNIONBANK | 160 | 161.61 | 159.43 | 160.12 | 160.72 | 0.60 | 0.37 | 8563944 | 137.64 | 205.49 | 38.3 | 2026-05-22 15:59:51 |
| Uniparts India Ltd. | UNIPARTS | 552.05 | 572.5 | 550.15 | 552.05 | 563.45 | 11.40 | 2.07 | 126971 | 7.15 | 722.65 | 296.65 | 2026-05-22 15:52:41 |
| United Breweries Ltd. | UBL | 1345.7 | 1345.7 | 1312.7 | 1331 | 1315.2 | -15.80 | -1.19 | 152050 | 20.00 | 2299.7 | 1312.7 | 2026-05-22 15:59:40 |
| United Spirits Ltd. | UNITDSPR | 1275.2 | 1286.9 | 1259 | 1272.6 | 1282.1 | 9.50 | 0.75 | 842545 | 108.02 | 1700 | 730.55 | 2026-05-22 15:58:52 |
| UNO Minda Ltd. | UNOMINDA | 1085 | 1112.8 | 1071.2 | 1079.1 | 1089.3 | 10.20 | 0.95 | 1131416 | 123.25 | 1382 | 435 | 2026-05-22 15:58:42 |
| UPL Ltd. | UPL | 632.05 | 635.5 | 625.05 | 629 | 632 | 3.00 | 0.48 | 2217195 | 140.13 | 812.2 | 451.85 | 2026-05-22 15:54:08 |
| Usha Martin Ltd. | USHAMART | 465 | 468.7 | 459.05 | 463.75 | 465.7 | 1.95 | 0.42 | 290342 | 13.52 | 497.1 | 115.2 | 2026-05-22 15:43:47 |
| UTI Asset Management Company Ltd. | UTIAMC | 952.4 | 966 | 942.2 | 941.45 | 953.25 | 11.80 | 1.25 | 90386 | 8.62 | 1494.8 | 608 | 2026-05-22 15:58:27 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.21 | 13.3 | 13.08 | 13.21 | 13.21 | 0.00 | 0.00 | 2322759 | 3.07 | 68.3 | 10.12 | 2026-05-22 15:56:30 |
| V-Guard Industries Ltd. | VGUARD | 306.05 | 310.9 | 304.15 | 304.9 | 305.1 | 0.20 | 0.07 | 712025 | 21.72 | 577.45 | 224.95 | 2026-05-22 15:57:27 |
| V-Mart Retail Ltd. | VMART | 636.75 | 644.6 | 629.85 | 636.7 | 641.25 | 4.55 | 0.71 | 153947 | 9.87 | 4520 | 457.9 | 2026-05-22 15:52:45 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4667 | 4741.5 | 4618.5 | 4618 | 4716.5 | 98.50 | 2.13 | 11875 | 5.60 | 6350 | 2027.95 | 2026-05-22 15:43:47 |
| VA Tech Wabag Ltd. | WABAG | 1450 | 1480 | 1423 | 1410.5 | 1431.4 | 20.90 | 1.48 | 1345787 | 192.64 | 1944 | 241.85 | 2026-05-22 15:59:02 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 231.5 | 242 | 217.2 | 228.08 | 220.65 | -7.43 | -3.26 | 1191631 | 26.29 | 542.4 | 174.13 | 2026-05-22 15:57:31 |
| Valor Estate Ltd. | DBREALTY | 115.69 | 116 | 113 | 114.29 | 115.19 | 0.90 | 0.79 | 354413 | 4.08 | 284.8 | 52.1 | 2026-05-22 15:59:32 |
| Vardhman Textiles Ltd. | VTL | 621.2 | 625 | 609 | 619.65 | 610.65 | -9.00 | -1.45 | 183106 | 11.18 | 647 | 270 | 2026-05-22 15:55:59 |
| Varroc Engineering Ltd. | VARROC | 568.2 | 570.9 | 559 | 568.2 | 561.95 | -6.25 | -1.10 | 38701 | 2.17 | 716.9 | 239.45 | 2026-05-22 15:59:08 |
| Varun Beverages Ltd. | VBL | 532 | 541.4 | 526.6 | 519.85 | 539.45 | 19.60 | 3.77 | 18510994 | 998.58 | 1702.8 | 381 | 2026-05-22 15:59:40 |
| Vedant Fashions Ltd. | MANYAVAR | 426 | 428.05 | 413 | 422.2 | 415.4 | -6.80 | -1.61 | 397522 | 16.51 | 1512 | 329.2 | 2026-05-22 15:58:22 |
| Vedanta Ltd. | VEDL | 331 | 333.6 | 327 | 329.75 | 329.95 | 0.20 | 0.06 | 14086715 | 464.79 | 795 | 208.1 | 2026-05-22 15:59:49 |
| Veedol Corporation Ltd. | VEEDOL | 1434.4 | 1444 | 1412.5 | 1434.4 | 1423.4 | -11.00 | -0.77 | 7665 | 1.09 | 2800 | 805.15 | 2026-05-22 15:57:01 |
| Venky'S (India) Ltd. | VENKEYS | 1516 | 1524.9 | 1494 | 1510.2 | 1496.7 | -13.50 | -0.89 | 48437 | 7.25 | 2559.95 | 1165 | 2026-05-22 15:50:22 |
| Ventive Hospitality Ltd. | VENTIVE | 626.8 | 627.45 | 618.2 | 626.8 | 619.75 | -7.05 | -1.12 | 20047 | 1.24 | 2026-05-22 15:50:19 | ||
| Vesuvius India Ltd. | VESUVIUS | 471.4 | 477.05 | 462 | 475.45 | 466.9 | -8.55 | -1.80 | 49488 | 2.31 | 6188 | 430.3 | 2026-05-22 15:54:25 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1255 | 1256 | 1221.4 | 1259.3 | 1227.1 | -32.20 | -2.56 | 167296 | 20.53 | 1379.3 | 342.85 | 2026-05-22 15:51:40 |
| VIP Industries Ltd. | VIPIND | 300.1 | 304 | 296 | 300.05 | 303.2 | 3.15 | 1.05 | 334421 | 10.14 | 765 | 248.35 | 2026-05-22 15:59:03 |
| Vishal Mega Mart Ltd. | VMM | 123.26 | 124.29 | 121.06 | 123.33 | 121.66 | -1.67 | -1.35 | 5742149 | 69.86 | 2026-05-22 15:59:48 | ||
| Viyash Scientific Ltd. | VIYASH | 248.8 | 262.5 | 244.62 | 247.54 | 246.06 | -1.48 | -0.60 | 3887387 | 95.65 | 268.7 | 61.8 | 2026-05-22 15:58:50 |
| Vodafone Idea Ltd. | IDEA | 13.62 | 13.99 | 13.53 | 13.62 | 13.73 | 0.11 | 0.81 | 756253332 | 1038.34 | 19.18 | 5.7 | 2026-05-22 15:59:57 |
| Voltamp Transformers Ltd. | VOLTAMP | 9311 | 9354 | 9090 | 9311 | 9134 | -177.00 | -1.90 | 47258 | 43.17 | 14800 | 2381 | 2026-05-22 15:49:32 |
| Voltas Ltd. | VOLTAS | 1274.9 | 1281 | 1262.6 | 1273.5 | 1268.1 | -5.40 | -0.42 | 832401 | 105.56 | 1944.9 | 737.2 | 2026-05-22 15:59:18 |
| VRL Logistics Ltd. | VRLLOG | 246 | 246 | 238 | 246 | 238.95 | -7.05 | -2.87 | 147261 | 3.52 | 772.5 | 225 | 2026-05-22 15:58:21 |
| Waaree Energies Ltd. | WAAREEENER | 3075 | 3087.7 | 2992.1 | 3056.6 | 2997.5 | -59.10 | -1.93 | 1254447 | 376.02 | 2026-05-22 15:59:42 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 950.4 | 962.5 | 943.9 | 947.3 | 957.1 | 9.80 | 1.03 | 153863 | 14.73 | 2026-05-22 15:56:31 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 106.5 | 110.53 | 105 | 105.27 | 107.89 | 2.62 | 2.49 | 4288135 | 46.26 | 1865 | 50.4 | 2026-05-22 15:58:07 |
| Welspun Corp Ltd. | WELCORP | 1281.9 | 1306.8 | 1252.2 | 1330.2 | 1277.5 | -52.70 | -3.96 | 2567700 | 328.02 | 1377.4 | 177.65 | 2026-05-22 15:58:34 |
| Welspun Enterprises Ltd. | WELENT | 498.25 | 515.35 | 490 | 497.2 | 505.15 | 7.95 | 1.60 | 188576 | 9.53 | 654.85 | 107.25 | 2026-05-22 15:56:07 |
| Welspun Living Ltd. | WELSPUNLIV | 141.92 | 142.46 | 137.83 | 145.5 | 139.2 | -6.30 | -4.33 | 2248860 | 31.30 | 212.95 | 62 | 2026-05-22 15:59:57 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 479.8 | 482.1 | 477.45 | 479.7 | 479.65 | -0.05 | -0.01 | 30997 | 1.49 | 815 | 375 | 2026-05-22 15:43:32 |
| Westlife Foodworld Ltd | WESTLIFE | 473.95 | 476 | 465.5 | 468.1 | 471.35 | 3.25 | 0.69 | 56339 | 2.66 | 1024.95 | 398.4 | 2026-05-22 15:54:39 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 870.6 | 875 | 841.3 | 877.45 | 845.75 | -31.70 | -3.61 | 270132 | 22.85 | 2449.7 | 756.85 | 2026-05-22 15:58:37 |
| Wipro Ltd. | WIPRO | 200 | 205.4 | 198.83 | 199.74 | 203.11 | 3.37 | 1.69 | 40014399 | 812.73 | 596 | 186.5 | 2026-05-22 15:59:40 |
| Wockhardt Ltd. | WOCKPHARMA | 1605 | 1614.7 | 1569 | 1599.8 | 1575.4 | -24.40 | -1.53 | 505376 | 79.62 | 1868.8 | 145.15 | 2026-05-22 15:55:34 |
| Wonderla Holidays Ltd. | WONDERLA | 487.55 | 487.55 | 477.7 | 487.55 | 481.3 | -6.25 | -1.28 | 39993 | 1.92 | 1105.9 | 274 | 2026-05-22 15:59:58 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 861 | 868.95 | 850.7 | 859.55 | 862.15 | 2.60 | 0.30 | 267511 | 23.06 | 887.85 | 306.1 | 2026-05-22 15:56:24 |
| Yes Bank Ltd. | YESBANK | 21.6 | 21.97 | 21.42 | 21.57 | 21.87 | 0.30 | 1.39 | 87040517 | 190.36 | 32.85 | 14.4 | 2026-05-22 15:59:59 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.85 | 84.1 | 81.87 | 83.42 | 82.13 | -1.29 | -1.55 | 7469610 | 61.35 | 292 | 68 | 2026-05-22 15:59:59 |
| Zen Technologies Ltd. | ZENTEC | 1620 | 1620 | 1581 | 1603.8 | 1593.1 | -10.70 | -0.67 | 354822 | 56.53 | 2627 | 175.15 | 2026-05-22 15:57:12 |
| Zensar Technologies Ltd. | ZENSARTECH | 490.3 | 495.75 | 486.5 | 489.85 | 488.8 | -1.05 | -0.21 | 189018 | 9.24 | 984.95 | 201.5 | 2026-05-22 15:58:46 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14849 | 14897 | 14701 | 14833 | 14805 | -28.00 | -0.19 | 6245 | 9.25 | 18250 | 8638.55 | 2026-05-22 15:56:27 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1041 | 1047.45 | 1036.8 | 1036.45 | 1038.95 | 2.50 | 0.24 | 1296117 | 134.66 | 1324.3 | 350.25 | 2026-05-22 15:59:01 |
| Zydus Wellness Ltd. | ZYDUSWELL | 499.1 | 499.1 | 487.2 | 493.7 | 490.4 | -3.30 | -0.67 | 237056 | 11.63 | 2623 | 367.55 | 2026-05-22 15:58:41 |