Select Exchange & Index:
NIFTYTOTALMCAP
13197.50
updated on: 09-Dec-2025 [16:14]
Advances - 571 |
Declines - 232 |
Unchanged - 1
Overview
| Open | 13148.65 | Prev. Close | 13193.55 |
|---|---|---|---|
| Day High | 13216.50 | 52 Week High | 13500.30 |
| Day Low | 13041.45 | 52 Week Low | 10954.70 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 397.75 | 397.95 | 0.20 | 0.05 |
| Aarti Pharmalabs Ltd. | 697.25 | 724.75 | 27.50 | 3.94 |
| Aavas Financiers Ltd. | 1496.5 | 1549.8 | 53.30 | 3.56 |
| ABB India Ltd. | 5057.5 | 5117 | 59.50 | 1.18 |
| Accelya Solutions India Ltd. | 1291.5 | 1303.6 | 12.10 | 0.94 |
| Acme Solar Holdings Ltd. | 210.25 | 217.19 | 6.94 | 3.30 |
| Action Construction Equipment Ltd. | 923.9 | 938.5 | 14.60 | 1.58 |
| Acutaas Chemicals Ltd. | 1651 | 1666.2 | 15.20 | 0.92 |
| Adani Energy Solutions Ltd. | 960.5 | 974.6 | 14.10 | 1.47 |
| Adani Enterprises Ltd. | 2216.2 | 2245.2 | 29.00 | 1.31 |
| Adani Green Energy Ltd. | 993.8 | 998.9 | 5.10 | 0.51 |
| Adani Ports and Special Economic Zone Ltd. | 1480.5 | 1497.2 | 16.70 | 1.13 |
| Adani Power Ltd. | 139.04 | 141.8 | 2.76 | 1.99 |
| Adani Total Gas Ltd. | 577.05 | 590.1 | 13.05 | 2.26 |
| Aditya Birla Capital Ltd. | 357.1 | 364.05 | 6.95 | 1.95 |
| Aditya Birla Fashion and Retail Ltd. | 74.58 | 75.89 | 1.31 | 1.76 |
| Aditya Birla Lifestyle Brands Ltd. | 128.54 | 129.15 | 0.61 | 0.47 |
| Aditya Birla Sun Life AMC Ltd. | 725.45 | 732.85 | 7.40 | 1.02 |
| Advanced Enzyme Technologies Ltd. | 304.05 | 307.8 | 3.75 | 1.23 |
| Aegis Logistics Ltd. | 729.9 | 752.65 | 22.75 | 3.12 |
| Aether Industries Ltd. | 815.9 | 849.25 | 33.35 | 4.09 |
| Afcons Infrastructure Ltd. | 388.3 | 401.9 | 13.60 | 3.50 |
| Affle 3i Ltd. | 1610.1 | 1642 | 31.90 | 1.98 |
| AGI Greenpac Ltd. | 711.65 | 737.4 | 25.75 | 3.62 |
| Ahluwalia Contracts (India) Ltd. | 957.25 | 970.9 | 13.65 | 1.43 |
| AIA Engineering Ltd. | 3659.5 | 3798.8 | 139.30 | 3.81 |
| Akums Drugs & Pharmaceuticals Ltd. | 418.35 | 421.6 | 3.25 | 0.78 |
| Alembic Pharmaceuticals Ltd. | 880.6 | 886.85 | 6.25 | 0.71 |
| Alivus Life Sciences Ltd. | 860.05 | 878.6 | 18.55 | 2.16 |
| Alkem Laboratories Ltd. | 5599 | 5667.5 | 68.50 | 1.22 |
| Alkyl Amines Chemicals Ltd. | 1607 | 1614.9 | 7.90 | 0.49 |
| Allcargo Logistics Ltd. | 12.32 | 12.54 | 0.22 | 1.79 |
| Alok Industries Ltd. | 15.75 | 16.24 | 0.49 | 3.11 |
| Amara Raja Energy & Mobility Ltd. | 927.8 | 938 | 10.20 | 1.10 |
| Amber Enterprises India Ltd. | 6451 | 6682.5 | 231.50 | 3.59 |
| Ambuja Cements Ltd. | 528.95 | 533.05 | 4.10 | 0.78 |
| Anand Rathi Wealth Ltd. | 2839.5 | 2868 | 28.50 | 1.00 |
| Anant Raj Ltd. | 503.15 | 504.65 | 1.50 | 0.30 |
| Anupam Rasayan India Ltd. | 1241.3 | 1294.6 | 53.30 | 4.29 |
| Apar Industries Ltd. | 8643 | 8783.5 | 140.50 | 1.63 |
| APL Apollo Tubes Ltd. | 1736.1 | 1740.8 | 4.70 | 0.27 |
| Apollo Tyres Ltd. | 520.35 | 524.6 | 4.25 | 0.82 |
| Aptus Value Housing Finance India Ltd. | 278.75 | 288.8 | 10.05 | 3.61 |
| Archean Chemical Industries Ltd. | 492.8 | 499.15 | 6.35 | 1.29 |
| Arvind Fashions Ltd. | 470.3 | 484 | 13.70 | 2.91 |
| Arvind Ltd. | 324.35 | 327.25 | 2.90 | 0.89 |
| Ashok Leyland Ltd. | 159.28 | 159.58 | 0.30 | 0.19 |
| Ashoka Buildcon Ltd. | 164.52 | 167.49 | 2.97 | 1.81 |
| ASK Automotive Ltd. | 457.9 | 469.15 | 11.25 | 2.46 |
| Aster DM Healthcare Ltd. | 618.65 | 623.2 | 4.55 | 0.74 |
| Astra Microwave Products Ltd. | 880.3 | 899.9 | 19.60 | 2.23 |
| Atul Ltd. | 5731 | 5862.5 | 131.50 | 2.29 |
| AU Small Finance Bank Ltd. | 952.55 | 972.05 | 19.50 | 2.05 |
| Avalon Technologies Ltd. | 862.95 | 900.75 | 37.80 | 4.38 |
| Avenue Supermarts Ltd. | 3867.6 | 3910 | 42.40 | 1.10 |
| Axis Bank Ltd. | 1273.8 | 1275.9 | 2.10 | 0.16 |
| Azad Engineering Ltd. | 1562 | 1637.4 | 75.40 | 4.83 |
| Bajaj Finserv Ltd. | 2059.2 | 2069.5 | 10.30 | 0.50 |
| Bajaj Hindusthan Sugar Ltd. | 18.73 | 19 | 0.27 | 1.44 |
| Bajaj Holdings & Investment Ltd. | 10968 | 11063 | 95.00 | 0.87 |
| Bajaj Housing Finance Ltd. | 93.65 | 95.53 | 1.88 | 2.01 |
| Balaji Amines Ltd. | 1098.8 | 1142.2 | 43.40 | 3.95 |
| Balu Forge Industries Ltd. | 592.3 | 641.35 | 49.05 | 8.28 |
| Banco Products (India) Ltd. | 705.95 | 728.5 | 22.55 | 3.19 |
| Bandhan Bank Ltd. | 135.47 | 141 | 5.53 | 4.08 |
| Bank Of Baroda | 285.2 | 289.85 | 4.65 | 1.63 |
| Bank Of India | 138.15 | 141.64 | 3.49 | 2.53 |
| Bank Of Maharashtra | 56.22 | 57.03 | 0.81 | 1.44 |
| Bata India Ltd. | 948.5 | 984.2 | 35.70 | 3.76 |
| BEML Ltd. | 1641.3 | 1683.6 | 42.30 | 2.58 |
| Berger Paints India Ltd. | 539.1 | 539.95 | 0.85 | 0.16 |
| Bharat Bijlee Ltd. | 2779.2 | 2785.1 | 5.90 | 0.21 |
| Bharat Dynamics Ltd. | 1423.1 | 1427.4 | 4.30 | 0.30 |
| Bharat Electronics Ltd. | 386.4 | 389.45 | 3.05 | 0.79 |
| Bharat Forge Ltd. | 1373.6 | 1383.3 | 9.70 | 0.71 |
| Bharat Heavy Electricals Ltd. | 269.7 | 277 | 7.30 | 2.71 |
| Bharti Airtel Ltd. | 2086.2 | 2089.7 | 3.50 | 0.17 |
| Birlasoft Ltd. | 428.15 | 430.4 | 2.25 | 0.53 |
| BLS International Services Ltd. | 314.9 | 319.9 | 5.00 | 1.59 |
| Blue Star Ltd. | 1723.2 | 1738.6 | 15.40 | 0.89 |
| Bombay Burmah Trading Corporation Ltd. | 1812.8 | 1893.4 | 80.60 | 4.45 |
| Bombay Dyeing And Manufacturing Company Ltd. | 128.41 | 131.24 | 2.83 | 2.20 |
| Borosil Renewables Ltd. | 536.2 | 546.7 | 10.50 | 1.96 |
| Bosch Home Comfort India Ltd. | 1395.2 | 1417.3 | 22.10 | 1.58 |
| Bosch Ltd. | 36595 | 36780 | 185.00 | 0.51 |
| Brainbees Solutions Ltd. | 279.95 | 290.15 | 10.20 | 3.64 |
| Britannia Industries Ltd. | 5847.5 | 5884 | 36.50 | 0.62 |
| Camlin Fine Sciences Ltd. | 145.73 | 149.35 | 3.62 | 2.48 |
| Campus Activewear Ltd. | 266.25 | 270.85 | 4.60 | 1.73 |
| Canara Bank | 142.84 | 146.19 | 3.35 | 2.35 |
| Carborundum Universal Ltd. | 848.75 | 871 | 22.25 | 2.62 |
| CCL Products (India) Ltd. | 941.6 | 975.3 | 33.70 | 3.58 |
| CE Info Systems Ltd. | 1638.1 | 1642.2 | 4.10 | 0.25 |
| Ceat Ltd. | 3833 | 3849.4 | 16.40 | 0.43 |
| Central Bank Of India | 36.27 | 36.48 | 0.21 | 0.58 |
| Century Plyboards (India) Ltd. | 788.75 | 797.85 | 9.10 | 1.15 |
| CG Power and Industrial Solutions Ltd. | 647.15 | 667.8 | 20.65 | 3.19 |
| Chemplast Sanmar Ltd. | 259 | 264.85 | 5.85 | 2.26 |
| Cholamandalam Financial Holdings Ltd. | 1881.9 | 1940.1 | 58.20 | 3.09 |
| Cholamandalam Investment and Finance Company Ltd. | 1724.4 | 1731.2 | 6.80 | 0.39 |
| CIE Automotive India Ltd. | 405.15 | 408.65 | 3.50 | 0.86 |
| CMS Info Systems Ltd. | 347.7 | 351.05 | 3.35 | 0.96 |
| Coal India Ltd. | 377.35 | 379.35 | 2.00 | 0.53 |
| Cochin Shipyard Ltd. | 1616 | 1617.9 | 1.90 | 0.12 |
| Cohance Lifesciences Ltd. | 530.2 | 535 | 4.80 | 0.91 |
| Colgate-Palmolive (India) Ltd. | 2146.4 | 2158.9 | 12.50 | 0.58 |
| Concord Biotech Ltd. | 1362.6 | 1391.4 | 28.80 | 2.11 |
| Container Corporation Of India Ltd. | 500.15 | 505.65 | 5.50 | 1.10 |
| Coromandel International Ltd. | 2314.7 | 2368.1 | 53.40 | 2.31 |
| Craftsman Automation Ltd. | 6909 | 7076 | 167.00 | 2.42 |
| CreditAccess Grameen Ltd. | 1250.3 | 1268.4 | 18.10 | 1.45 |
| CRISIL Ltd. | 4345.4 | 4398.2 | 52.80 | 1.22 |
| Crompton Greaves Consumer Electricals Ltd. | 252.7 | 253.15 | 0.45 | 0.18 |
| CSB Bank Ltd. | 382 | 395.95 | 13.95 | 3.65 |
| Cummins India Ltd. | 4467 | 4479.1 | 12.10 | 0.27 |
| Cyient DLM Ltd. | 417.65 | 420.65 | 3.00 | 0.72 |
| D.B. Corp Ltd. | 241.4 | 244.45 | 3.05 | 1.26 |
| Data Patterns (India) Ltd. | 2587.4 | 2623.6 | 36.20 | 1.40 |
| Datamatics Global Services Ltd. | 799.9 | 821.65 | 21.75 | 2.72 |
| DCB Bank Ltd. | 169.33 | 172.46 | 3.13 | 1.85 |
| DCM Shriram Ltd. | 1202.6 | 1224.7 | 22.10 | 1.84 |
| DCX Systems Ltd. | 160.22 | 160.56 | 0.34 | 0.21 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1233.6 | 1249 | 15.40 | 1.25 |
| Delhivery Ltd. | 398.05 | 415.3 | 17.25 | 4.33 |
| Delta Corp Ltd. | 67.53 | 71.68 | 4.15 | 6.15 |
| Den Networks Ltd. | 30.59 | 30.75 | 0.16 | 0.52 |
| Devyani International Ltd. | 133.96 | 134.84 | 0.88 | 0.66 |
| Dilip Buildcon Ltd. | 442.2 | 463.45 | 21.25 | 4.81 |
| Dish TV India Ltd. | 3.81 | 4.06 | 0.25 | 6.56 |
| Dishman Carbogen Amcis Ltd. | 220.44 | 223.7 | 3.26 | 1.48 |
| DLF Ltd. | 687.45 | 690.05 | 2.60 | 0.38 |
| Dreamfolks Services Ltd. | 110.21 | 111.7 | 1.49 | 1.35 |
| E.I.D. - Parry (India) Ltd. | 1009 | 1009.5 | 0.50 | 0.05 |
| Edelweiss Financial Services Ltd. | 100.43 | 104.09 | 3.66 | 3.64 |
| EIH Ltd. | 373 | 381.25 | 8.25 | 2.21 |
| Elecon Engineering Company Ltd. | 473.1 | 476.95 | 3.85 | 0.81 |
| Electronics Mart India Ltd. | 111.53 | 112.89 | 1.36 | 1.22 |
| Electrosteel Castings Ltd. | 67.01 | 71.18 | 4.17 | 6.22 |
| Elgi Equipments Ltd. | 483.25 | 492.75 | 9.50 | 1.97 |
| Embassy Developments Ltd. | 67.69 | 69.73 | 2.04 | 3.01 |
| Emcure Pharmaceuticals Ltd. | 1383.5 | 1415.7 | 32.20 | 2.33 |
| Engineers India Ltd. | 189.84 | 197.14 | 7.30 | 3.85 |
| Entero Healthcare Solutions Ltd. | 999.1 | 1015.6 | 16.50 | 1.65 |
| Enviro Infra Engineers Ltd. | 195.43 | 201.59 | 6.16 | 3.15 |
| Epigral Ltd. | 1431.6 | 1444.8 | 13.20 | 0.92 |
| EPL Ltd. | 196.44 | 203.03 | 6.59 | 3.35 |
| Eris Lifesciences Ltd. | 1533.9 | 1701.3 | 167.40 | 10.91 |
| ESAF Small Finance Bank Ltd. | 24.74 | 25.05 | 0.31 | 1.25 |
| Eternal Ltd. | 285.25 | 291.7 | 6.45 | 2.26 |
| Ethos Ltd. | 2894.9 | 3044.7 | 149.80 | 5.17 |
| Eveready Industries India Ltd. | 317.6 | 320.9 | 3.30 | 1.04 |
| Exide Industries Ltd. | 373.25 | 373.4 | 0.15 | 0.04 |
| FDC Ltd. | 415 | 417.75 | 2.75 | 0.66 |
| Fiem Industries Ltd. | 2266.3 | 2273.7 | 7.40 | 0.33 |
| Fineotex Chemical Ltd. | 24.95 | 25.12 | 0.17 | 0.68 |
| Finolex Cables Ltd. | 717.2 | 726.45 | 9.25 | 1.29 |
| Finolex Industries Ltd. | 165.19 | 165.76 | 0.57 | 0.35 |
| Firstsource Solutions Ltd. | 338.4 | 341.05 | 2.65 | 0.78 |
| Five-Star Business Finance Ltd. | 572.3 | 578.4 | 6.10 | 1.07 |
| Flair Writing Industries Ltd. | 281.8 | 289 | 7.20 | 2.56 |
| Fortis Healthcare Ltd. | 860.8 | 863.85 | 3.05 | 0.35 |
| FSN E-Commerce Ventures Ltd. | 252.6 | 252.95 | 0.35 | 0.14 |
| Fusion Finance Ltd. | 160.75 | 161.58 | 0.83 | 0.52 |
| Gabriel India Ltd. | 928.5 | 976.2 | 47.70 | 5.14 |
| GAIL (India) Ltd. | 166.81 | 167.89 | 1.08 | 0.65 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2363.6 | 2446 | 82.40 | 3.49 |
| Garware Hi-Tech Films Ltd. | 3561.8 | 3644.9 | 83.10 | 2.33 |
| Gateway Distriparks Ltd. | 57.36 | 61.57 | 4.21 | 7.34 |
| GE Vernova T&D India Ltd. | 2757 | 2912.5 | 155.50 | 5.64 |
| General Insurance Corporation of India | 376.15 | 378.1 | 1.95 | 0.52 |
| GHCL Ltd. | 586.35 | 594.2 | 7.85 | 1.34 |
| Gillette India Ltd. | 8178.5 | 8351 | 172.50 | 2.11 |
| Gland Pharma Ltd. | 1699.6 | 1714.4 | 14.80 | 0.87 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2544.3 | 2559.2 | 14.90 | 0.59 |
| Glenmark Pharmaceuticals Ltd. | 1921.9 | 1938.5 | 16.60 | 0.86 |
| Global Health Ltd. | 1159.9 | 1170.4 | 10.50 | 0.91 |
| Globus Spirits Ltd. | 945.9 | 981.9 | 36.00 | 3.81 |
| GMM Pfaudler Ltd. | 1064.8 | 1065.3 | 0.50 | 0.05 |
| GMR Airports Ltd. | 98.71 | 100.41 | 1.70 | 1.72 |
| Godawari Power And Ispat Ltd. | 227.07 | 230.59 | 3.52 | 1.55 |
| Godfrey Phillips India Ltd. | 2645.8 | 2772.1 | 126.30 | 4.77 |
| Godrej Agrovet Ltd. | 575.7 | 595.7 | 20.00 | 3.47 |
| Godrej Consumer Products Ltd. | 1121.6 | 1128.8 | 7.20 | 0.64 |
| Godrej Industries Ltd. | 1014.2 | 1018.3 | 4.10 | 0.40 |
| Godrej Properties Ltd. | 1975.1 | 2043 | 67.90 | 3.44 |
| Granules India Ltd. | 543.95 | 560.45 | 16.50 | 3.03 |
| Graphite India Ltd. | 526.15 | 540.8 | 14.65 | 2.78 |
| Grasim Industries Ltd. | 2744.2 | 2746 | 1.80 | 0.07 |
| Gravita India Ltd. | 1796.7 | 1802.4 | 5.70 | 0.32 |
| Grindwell Norton Ltd. | 1536.9 | 1602.8 | 65.90 | 4.29 |
| Gufic Biosciences Ltd. | 346.8 | 351.7 | 4.90 | 1.41 |
| Gujarat Alkalies And Chemicals Ltd. | 506.05 | 511.05 | 5.00 | 0.99 |
| Gujarat Fluorochemicals Ltd. | 3317.9 | 3485.4 | 167.50 | 5.05 |
| Gujarat Mineral Development Corporation Ltd. | 489.8 | 491.45 | 1.65 | 0.34 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 498.45 | 501.25 | 2.80 | 0.56 |
| Gujarat Pipavav Port Ltd. | 182.14 | 188.89 | 6.75 | 3.71 |
| Gujarat State Fertilizers & Chemicals Ltd. | 170.99 | 172.49 | 1.50 | 0.88 |
| Gulf Oil Lubricants India Ltd. | 1130 | 1139.4 | 9.40 | 0.83 |
| Happiest Minds Technologies Ltd. | 491.65 | 492.65 | 1.00 | 0.20 |
| Happy Forgings Ltd. | 1013.4 | 1034 | 20.60 | 2.03 |
| Hathway Cable & Datacom Ltd. | 12.36 | 12.52 | 0.16 | 1.29 |
| Havells India Ltd. | 1407.3 | 1419.8 | 12.50 | 0.89 |
| HBL Engineering Ltd. | 803.55 | 811.95 | 8.40 | 1.05 |
| HDFC Asset Management Company Ltd. | 2551.5 | 2558.9 | 7.40 | 0.29 |
| HEG Ltd. | 521.3 | 536.75 | 15.45 | 2.96 |
| Hemisphere Properties India Ltd. | 126.6 | 130.05 | 3.45 | 2.73 |
| Heritage Foods Ltd. | 457.75 | 465.45 | 7.70 | 1.68 |
| HFCL Ltd. | 66.49 | 67.21 | 0.72 | 1.08 |
| Hindustan Aeronautics Ltd. | 4287.1 | 4303 | 15.90 | 0.37 |
| Hindustan Construction Company Ltd. | 18.39 | 18.58 | 0.19 | 1.03 |
| Hindustan Petroleum Corporation Ltd. | 445.95 | 448.75 | 2.80 | 0.63 |
| Hindustan Zinc Ltd. | 490.45 | 491.45 | 1.00 | 0.20 |
| Hitachi Energy India Ltd. | 19040 | 19500 | 460.00 | 2.42 |
| HLE Glascoat Ltd. | 435.75 | 455.8 | 20.05 | 4.60 |
| HMA Agro Industries Ltd. | 29.22 | 29.48 | 0.26 | 0.89 |
| Home First Finance Company India Ltd. | 1118.2 | 1161.5 | 43.30 | 3.87 |
| Honasa Consumer Ltd. | 256.4 | 260.6 | 4.20 | 1.64 |
| Housing & Urban Development Corporation Ltd. | 212.79 | 213.48 | 0.69 | 0.32 |
| Hyundai Motor India Ltd. | 2275 | 2282 | 7.00 | 0.31 |
| ICICI Prudential Life Insurance Company Ltd. | 616.25 | 623.6 | 7.35 | 1.19 |
| IDBI Bank Ltd. | 94.78 | 95.37 | 0.59 | 0.62 |
| Ideaforge Technology Ltd. | 423.75 | 435 | 11.25 | 2.65 |
| IDFC First Bank Ltd. | 79.12 | 80.91 | 1.79 | 2.26 |
| IFB Industries Ltd. | 1535.3 | 1543.9 | 8.60 | 0.56 |
| IFCI Ltd. | 47.43 | 48.38 | 0.95 | 2.00 |
| IIFL Capital Services Ltd. | 310.55 | 322.65 | 12.10 | 3.90 |
| IIFL Finance Ltd. | 554.65 | 567.25 | 12.60 | 2.27 |
| IKIO Technologies Ltd. | 174.3 | 175.05 | 0.75 | 0.43 |
| Indegene Ltd. | 525.6 | 528.75 | 3.15 | 0.60 |
| India Glycols Ltd. | 1010.2 | 1056.5 | 46.30 | 4.58 |
| Indian Bank | 779.1 | 793.9 | 14.80 | 1.90 |
| Indian Metals & Ferro Alloys Ltd. | 1311 | 1376.8 | 65.80 | 5.02 |
| Indian Oil Corporation Ltd. | 162.1 | 163.01 | 0.91 | 0.56 |
| Indian Railway Catering And Tourism Corporation Ltd. | 661.3 | 669.95 | 8.65 | 1.31 |
| Indian Railway Finance Corporation Ltd. | 111.36 | 113.64 | 2.28 | 2.05 |
| Indian Renewable Energy Development Agency Ltd. | 131.21 | 134.46 | 3.25 | 2.48 |
| Indo Count Industries Ltd. | 281.35 | 289.65 | 8.30 | 2.95 |
| Indus Towers Ltd. | 403 | 403.05 | 0.05 | 0.01 |
| IndusInd Bank Ltd. | 841.4 | 844.35 | 2.95 | 0.35 |
| Infibeam Avenues Ltd. | 16.99 | 17.71 | 0.72 | 4.24 |
| Info Edge (India) Ltd. | 1372.1 | 1376.3 | 4.20 | 0.31 |
| Innova Captab Ltd. | 668.55 | 726.15 | 57.60 | 8.62 |
| Inox Green Energy Services Ltd. | 197.03 | 198.53 | 1.50 | 0.76 |
| Inox India Ltd. | 1127.7 | 1154.6 | 26.90 | 2.39 |
| Intellect Design Arena Ltd. | 1022.6 | 1039.3 | 16.70 | 1.63 |
| Interglobe Aviation Ltd. | 4923.5 | 4967.5 | 44.00 | 0.89 |
| International Gemmological Institute (India) Ltd. | 315.3 | 325.05 | 9.75 | 3.09 |
| IOL Chemicals And Pharmaceuticals Ltd. | 82.04 | 82.55 | 0.51 | 0.62 |
| Ion Exchange (India) Ltd. | 335 | 361.35 | 26.35 | 7.87 |
| Ipca Laboratories Ltd. | 1447.7 | 1451 | 3.30 | 0.23 |
| Ircon International Ltd. | 146.85 | 151.65 | 4.80 | 3.27 |
| ISGEC Heavy Engineering Ltd. | 756.35 | 841.7 | 85.35 | 11.28 |
| J Kumar Infraprojects Ltd. | 549.15 | 576.15 | 27.00 | 4.92 |
| Jai Balaji Industries Ltd. | 63.03 | 63.4 | 0.37 | 0.59 |
| Jai Corp Ltd. | 125.38 | 128.92 | 3.54 | 2.82 |
| Jain Irrigation Systems Ltd. | 40.62 | 40.86 | 0.24 | 0.59 |
| Jaiprakash Power Ventures Ltd. | 18.29 | 18.71 | 0.42 | 2.30 |
| Jamna Auto Industries Ltd. | 116.84 | 122.47 | 5.63 | 4.82 |
| JBM Auto Ltd. | 567.3 | 571.5 | 4.20 | 0.74 |
| Jindal Saw Ltd. | 157.05 | 158.44 | 1.39 | 0.89 |
| Jindal Stainless Ltd. | 766.85 | 773.95 | 7.10 | 0.93 |
| Jindal Steel Ltd. | 997.5 | 1002.8 | 5.30 | 0.53 |
| Jindal Worldwide Ltd. | 29.73 | 30.39 | 0.66 | 2.22 |
| JK Cement Ltd. | 5507.5 | 5548 | 40.50 | 0.74 |
| JK Lakshmi Cement Ltd. | 756.1 | 784.5 | 28.40 | 3.76 |
| JK Paper Ltd. | 357.65 | 368.75 | 11.10 | 3.10 |
| JM Financial Ltd. | 138.27 | 139.93 | 1.66 | 1.20 |
| JSW Infrastructure Ltd. | 262.95 | 266.4 | 3.45 | 1.31 |
| JTEKT India Ltd. | 141.44 | 145.99 | 4.55 | 3.22 |
| JTL Industries Ltd | 60.61 | 61.52 | 0.91 | 1.50 |
| Jubilant Ingrevia Ltd. | 657.8 | 680.85 | 23.05 | 3.50 |
| Jubilant Pharmova Ltd. | 1040.3 | 1061.3 | 21.00 | 2.02 |
| Juniper Hotels Ltd. | 225.08 | 228.11 | 3.03 | 1.35 |
| Jupiter Wagons Ltd. | 254.45 | 260.85 | 6.40 | 2.52 |
| Jyothy Labs Ltd. | 282.9 | 285.95 | 3.05 | 1.08 |
| Jyoti CNC Automation Ltd. | 911.6 | 930 | 18.40 | 2.02 |
| K.P.R. Mill Ltd. | 973.8 | 977.6 | 3.80 | 0.39 |
| Kajaria Ceramics Ltd. | 1041.8 | 1043.5 | 1.70 | 0.16 |
| Kalpataru Projects International Ltd. | 1154.4 | 1172.9 | 18.50 | 1.60 |
| Kansai Nerolac Paints Ltd. | 221.85 | 221.91 | 0.06 | 0.03 |
| Karur Vysya Bank Ltd. | 242.3 | 243.01 | 0.71 | 0.29 |
| Kaveri Seed Company Ltd. | 947.95 | 966.5 | 18.55 | 1.96 |
| Kaynes Technology India Ltd. | 3807 | 4331 | 524.00 | 13.76 |
| KEC International Ltd. | 681.55 | 684.35 | 2.80 | 0.41 |
| Kesoram Industries Ltd. | 7.84 | 7.93 | 0.09 | 1.15 |
| Kirloskar Brothers Ltd. | 1537.5 | 1611.5 | 74.00 | 4.81 |
| Kirloskar Oil Engines Ltd. | 1096.8 | 1123.4 | 26.60 | 2.43 |
| Kirloskar Pneumatic Company Ltd. | 999.5 | 1047.8 | 48.30 | 4.83 |
| KNR Constructions Ltd. | 145.98 | 151.91 | 5.93 | 4.06 |
| Kolte-Patil Developers Ltd. | 372.55 | 375.55 | 3.00 | 0.81 |
| KPI Green Energy Ltd. | 395.1 | 399.15 | 4.05 | 1.03 |
| KRBL Ltd. | 381.15 | 392.8 | 11.65 | 3.06 |
| Krishna Institute of Medical Sciences Ltd | 676.65 | 677.2 | 0.55 | 0.08 |
| Krsnaa Diagnostics Ltd. | 724.3 | 736.8 | 12.50 | 1.73 |
| KSB Ltd. | 737 | 741.05 | 4.05 | 0.55 |
| L&T Finance Ltd. | 299.3 | 307.3 | 8.00 | 2.67 |
| L&T Technology Services Ltd. | 4540.1 | 4548.9 | 8.80 | 0.19 |
| Landmark Cars Ltd. | 511 | 520.3 | 9.30 | 1.82 |
| Larsen & Toubro Ltd. | 3996.7 | 3997.5 | 0.80 | 0.02 |
| Latent View Analytics Ltd. | 497.35 | 502.1 | 4.75 | 0.96 |
| Laurus Labs Ltd. | 1004.1 | 1021.4 | 17.30 | 1.72 |
| Laxmi Organic Industries Ltd. | 169.1 | 171.87 | 2.77 | 1.64 |
| Leela Palaces Hotels & Resorts Ltd. | 389.65 | 391.95 | 2.30 | 0.59 |
| Lemon Tree Hotels Ltd. | 159.86 | 164.9 | 5.04 | 3.15 |
| LG Balakrishnan & Bros Ltd. | 1835.6 | 1909.5 | 73.90 | 4.03 |
| LIC Housing Finance Ltd. | 522.8 | 533.2 | 10.40 | 1.99 |
| Life Insurance Corporation of India | 857.55 | 860.95 | 3.40 | 0.40 |
| Linde India Ltd. | 5854 | 5923 | 69.00 | 1.18 |
| Lloyds Engineering Works Ltd. | 50.78 | 51.62 | 0.84 | 1.65 |
| Lloyds Metals & Energy Ltd. | 1219.5 | 1240 | 20.50 | 1.68 |
| Lodha Developers Ltd. | 1072 | 1076 | 4.00 | 0.37 |
| Lux Industries Ltd. | 1099 | 1131.3 | 32.30 | 2.94 |
| Mahindra & Mahindra Financial Services Ltd. | 351.4 | 353.4 | 2.00 | 0.57 |
| Mahindra Lifespace Developers Ltd. | 396.05 | 404.55 | 8.50 | 2.15 |
| Mahindra Logistics Ltd. | 305.5 | 325.6 | 20.10 | 6.58 |
| Maithan Alloys Ltd. | 905.4 | 930.95 | 25.55 | 2.82 |
| Man InfraConstruction Ltd. | 131.11 | 134.17 | 3.06 | 2.33 |
| Manappuram Finance Ltd. | 271.75 | 275.2 | 3.45 | 1.27 |
| Mangalore Refinery And Petrochemicals Ltd. | 150.51 | 153.71 | 3.20 | 2.13 |
| Manorama Industries Ltd. | 1309.8 | 1343.8 | 34.00 | 2.60 |
| Marico Ltd. | 729.3 | 730.5 | 1.20 | 0.16 |
| Marksans Pharma Ltd. | 184.2 | 190.11 | 5.91 | 3.21 |
| MAS Financial Services Ltd. | 311.05 | 317 | 5.95 | 1.91 |
| Mastek Ltd. | 2129.4 | 2191.8 | 62.40 | 2.93 |
| Max Estates Ltd. | 448.95 | 457.3 | 8.35 | 1.86 |
| Mazagon Dock Shipbuilders Ltd. | 2483.7 | 2489.1 | 5.40 | 0.22 |
| Medplus Health Services Ltd. | 810.1 | 813.6 | 3.50 | 0.43 |
| Metropolis Healthcare Ltd. | 1920.2 | 1921.8 | 1.60 | 0.08 |
| Mishra Dhatu Nigam Ltd. | 295.2 | 303.45 | 8.25 | 2.79 |
| MOIL Ltd. | 314.35 | 318.55 | 4.20 | 1.34 |
| Motilal Oswal Financial Services Ltd. | 845 | 849.7 | 4.70 | 0.56 |
| Mrs. Bectors Food Specialities Ltd. | 1291.9 | 1299.9 | 8.00 | 0.62 |
| MSTC Ltd. | 450.2 | 482 | 31.80 | 7.06 |
| MTAR Technologies Ltd. | 2328.3 | 2332.4 | 4.10 | 0.18 |
| Multi Commodity Exchange Of India Ltd. | 10183 | 10358 | 175.00 | 1.72 |
| National Fertilizers Ltd. | 85.86 | 86.33 | 0.47 | 0.55 |
| Nava Ltd. | 515.95 | 557.25 | 41.30 | 8.00 |
| Navin Fluorine International Ltd. | 5563 | 5707 | 144.00 | 2.59 |
| Nazara Technologies Ltd. | 225 | 225.7 | 0.70 | 0.31 |
| NBCC (India) Ltd. | 107.98 | 108.1 | 0.12 | 0.11 |
| Nesco Ltd. | 1207 | 1225.9 | 18.90 | 1.57 |
| Nestle India Ltd. | 1214.8 | 1215.8 | 1.00 | 0.08 |
| Netweb Technologies India Ltd. | 3038 | 3127.8 | 89.80 | 2.96 |
| Network 18 Media & Investments Ltd. | 42.14 | 42.75 | 0.61 | 1.45 |
| Neuland Laboratories Ltd. | 16078 | 16674 | 596.00 | 3.71 |
| NHPC Ltd. | 76.43 | 76.47 | 0.04 | 0.05 |
| NIIT Learning Systems Ltd. | 366 | 395.4 | 29.40 | 8.03 |
| Nippon Life India Asset Management Ltd. | 809.5 | 818.7 | 9.20 | 1.14 |
| NLC India Ltd. | 236.85 | 239.23 | 2.38 | 1.00 |
| NMDC Ltd. | 74.66 | 74.83 | 0.17 | 0.23 |
| NMDC Steel Ltd. | 39.76 | 40.19 | 0.43 | 1.08 |
| NRB Bearings Ltd. | 276 | 278.3 | 2.30 | 0.83 |
| NTPC Green Energy Ltd. | 90.27 | 90.83 | 0.56 | 0.62 |
| NTPC Ltd. | 319.5 | 319.85 | 0.35 | 0.11 |
| Nucleus Software Exports Ltd. | 910.15 | 915.95 | 5.80 | 0.64 |
| Nuvoco Vistas Corporation Ltd. | 340.3 | 342.15 | 1.85 | 0.54 |
| Oberoi Realty Ltd. | 1610 | 1628 | 18.00 | 1.12 |
| Oil & Natural Gas Corporation Ltd. | 238.52 | 239.84 | 1.32 | 0.55 |
| Olectra Greentech Ltd. | 1167.3 | 1206 | 38.70 | 3.32 |
| Optiemus Infracom Ltd. | 517.9 | 535.75 | 17.85 | 3.45 |
| Oracle Financial Services Software Ltd. | 8026 | 8062 | 36.00 | 0.45 |
| Orient Electric Ltd. | 179.24 | 179.46 | 0.22 | 0.12 |
| Oswal Pumps Ltd. | 499.8 | 513.45 | 13.65 | 2.73 |
| Paisalo Digital Ltd. | 36.33 | 37.37 | 1.04 | 2.86 |
| Paradeep Phosphates Ltd. | 153.36 | 155.26 | 1.90 | 1.24 |
| Paras Defence And Space Technologies Ltd. | 662.6 | 671.95 | 9.35 | 1.41 |
| Patel Engineering Ltd. | 30.7 | 30.91 | 0.21 | 0.68 |
| PB Fintech Ltd. | 1913.9 | 1957.3 | 43.40 | 2.27 |
| PCBL Chemical Ltd. | 310 | 312.15 | 2.15 | 0.69 |
| PDS Ltd. | 345 | 353.05 | 8.05 | 2.33 |
| Pearl Global Industries Ltd. | 1564.6 | 1570.2 | 5.60 | 0.36 |
| Pfizer Ltd. | 4965.4 | 4979.6 | 14.20 | 0.29 |
| PG Electroplast Ltd. | 529.6 | 556.45 | 26.85 | 5.07 |
| PI Industries Ltd. | 3329.7 | 3343 | 13.30 | 0.40 |
| Pidilite Industries Ltd. | 1456.1 | 1459.8 | 3.70 | 0.25 |
| PNB Housing Finance Ltd. | 873.15 | 882.6 | 9.45 | 1.08 |
| PNC Infratech Ltd. | 243.78 | 254.85 | 11.07 | 4.54 |
| Poly Medicure Ltd. | 1858.1 | 1909.3 | 51.20 | 2.76 |
| Polycab India Ltd. | 7025 | 7194 | 169.00 | 2.41 |
| Poonawalla Fincorp Ltd. | 446.65 | 455.3 | 8.65 | 1.94 |
| Power Finance Corporation Ltd. | 342.45 | 342.5 | 0.05 | 0.01 |
| Power Mech Projects Ltd. | 2140 | 2193.6 | 53.60 | 2.50 |
| Praj Industries Ltd. | 301.05 | 311 | 9.95 | 3.31 |
| Prestige Estates Projects Ltd. | 1610 | 1632.9 | 22.90 | 1.42 |
| Pricol Ltd. | 608.4 | 626.1 | 17.70 | 2.91 |
| Prism Johnson Ltd. | 128.51 | 129.21 | 0.70 | 0.54 |
| Prudent Corporate Advisory Services Ltd. | 2582.6 | 2672.2 | 89.60 | 3.47 |
| PSP Projects Ltd. | 843.65 | 865.05 | 21.40 | 2.54 |
| PTC India Ltd. | 152.57 | 153.55 | 0.98 | 0.64 |
| Punjab National Bank | 116 | 117.83 | 1.83 | 1.58 |
| Puravankara Ltd. | 232.95 | 238.36 | 5.41 | 2.32 |
| Quess Corp Ltd. | 204.7 | 207.89 | 3.19 | 1.56 |
| Radico Khaitan Ltd. | 3148.1 | 3209.2 | 61.10 | 1.94 |
| Rail Vikas Nigam Ltd. | 307.15 | 312.7 | 5.55 | 1.81 |
| Railtel Corporation Of India Ltd. | 317 | 323.9 | 6.90 | 2.18 |
| Rain Industries Ltd. | 101.48 | 104.15 | 2.67 | 2.63 |
| Rainbow Children's Medicare Ltd. | 1344.4 | 1351.8 | 7.40 | 0.55 |
| Rajesh Exports Ltd. | 181.12 | 188.42 | 7.30 | 4.03 |
| Rallis India Ltd. | 244.95 | 257.1 | 12.15 | 4.96 |
| Ramkrishna Forgings Ltd. | 524.8 | 525.45 | 0.65 | 0.12 |
| Ramky Infrastructure Ltd. | 532.95 | 548.35 | 15.40 | 2.89 |
| Rashtriya Chemicals and Fertilizers Ltd. | 136.71 | 139.17 | 2.46 | 1.80 |
| RateGain Travel Technologies Ltd. | 660.15 | 667.6 | 7.45 | 1.13 |
| Ratnamani Metals & Tubes Ltd. | 2401.2 | 2413.4 | 12.20 | 0.51 |
| RattanIndia Enterprises Ltd. | 40.11 | 40.35 | 0.24 | 0.60 |
| Raymond Lifestyle Ltd. | 1047.5 | 1149.7 | 102.20 | 9.76 |
| Raymond Ltd. | 445.35 | 451.8 | 6.45 | 1.45 |
| RBL Bank Ltd. | 300 | 304.1 | 4.10 | 1.37 |
| REC Ltd. | 342.6 | 342.85 | 0.25 | 0.07 |
| Redington Ltd. | 267.9 | 275.3 | 7.40 | 2.76 |
| Redtape Ltd. | 124.75 | 127.53 | 2.78 | 2.23 |
| Refex Industries Ltd. | 317.15 | 327.15 | 10.00 | 3.15 |
| Relaxo Footwears Ltd. | 397.85 | 420.9 | 23.05 | 5.79 |
| Reliance Power Ltd. | 35.4 | 35.62 | 0.22 | 0.62 |
| Religare Enterprises Ltd. | 227.73 | 231.46 | 3.73 | 1.64 |
| Restaurant Brands Asia Ltd. | 60.8 | 63.67 | 2.87 | 4.72 |
| RHI Magnesita India Ltd. | 444 | 448 | 4.00 | 0.90 |
| Rites Ltd. | 222.36 | 228.22 | 5.86 | 2.64 |
| Route Mobile Ltd. | 656.05 | 691.6 | 35.55 | 5.42 |
| RR Kabel Ltd. | 1360.3 | 1384.9 | 24.60 | 1.81 |
| Safari Industries (India) Ltd. | 2332.7 | 2375.1 | 42.40 | 1.82 |
| Sagar Cements Ltd. | 203.63 | 210.22 | 6.59 | 3.24 |
| Sagility Ltd. | 48.06 | 49.38 | 1.32 | 2.75 |
| Sai Life Sciences Ltd. | 860.1 | 881.35 | 21.25 | 2.47 |
| Sai Silks (Kalamandir) Ltd. | 150.61 | 152.16 | 1.55 | 1.03 |
| Sammaan Capital Ltd. | 141.43 | 141.59 | 0.16 | 0.11 |
| Samvardhana Motherson International Ltd. | 115.3 | 116.75 | 1.45 | 1.26 |
| Sanghi Industries Ltd. | 60.85 | 61.64 | 0.79 | 1.30 |
| Sanghvi Movers Ltd. | 297.95 | 304.75 | 6.80 | 2.28 |
| Sanofi India Ltd. | 4271 | 4345.4 | 74.40 | 1.74 |
| Sansera Engineering Ltd. | 1629.4 | 1681.5 | 52.10 | 3.20 |
| Sarda Energy & Minerals Ltd. | 474.45 | 480.9 | 6.45 | 1.36 |
| Saregama India Ltd. | 347.9 | 361.45 | 13.55 | 3.89 |
| SBFC Finance Ltd. | 104.64 | 105.02 | 0.38 | 0.36 |
| Schaeffler India Ltd. | 3793.3 | 3863.6 | 70.30 | 1.85 |
| Schneider Electric Infrastructure Ltd. | 741.2 | 747.55 | 6.35 | 0.86 |
| Sequent Scientific Ltd. | 195.19 | 203.51 | 8.32 | 4.26 |
| Sharda Motor Industries Ltd. | 949.05 | 964.85 | 15.80 | 1.66 |
| Share India Securities Ltd. | 152.6 | 162.28 | 9.68 | 6.34 |
| Sheela Foam Ltd. | 588.65 | 589.3 | 0.65 | 0.11 |
| Shilpa Medicare Ltd. | 323.5 | 333.75 | 10.25 | 3.17 |
| Shipping Corporation Of India Ltd. | 223.73 | 227.14 | 3.41 | 1.52 |
| Shivalik Bimetal Controls Ltd. | 435 | 440 | 5.00 | 1.15 |
| Shoppers Stop Ltd. | 400.5 | 410.6 | 10.10 | 2.52 |
| Shree Renuka Sugars Ltd. | 25.86 | 26.01 | 0.15 | 0.58 |
| Shriram Finance Ltd. | 834.25 | 846.7 | 12.45 | 1.49 |
| Shriram Pistons & Rings Ltd | 3044.5 | 3126.9 | 82.40 | 2.71 |
| Shyam Metalics And Energy Ltd. | 799.8 | 816.45 | 16.65 | 2.08 |
| Siemens Energy India Ltd. | 2953.8 | 3032.8 | 79.00 | 2.67 |
| Signatureglobal (India) Ltd. | 1111.4 | 1118.4 | 7.00 | 0.63 |
| Sindhu Trade Links Ltd. | 22.65 | 22.93 | 0.28 | 1.24 |
| SJVN Ltd. | 71.24 | 73.8 | 2.56 | 3.59 |
| SKF India Ltd. | 1805.1 | 1810 | 4.90 | 0.27 |
| Skipper Ltd. | 438.25 | 438.3 | 0.05 | 0.01 |
| Solar Industries India Ltd. | 12436 | 12588 | 152.00 | 1.22 |
| Spandana Sphoorty Financial Ltd. | 252.35 | 257.15 | 4.80 | 1.90 |
| SRF Ltd. | 2831.9 | 2894.8 | 62.90 | 2.22 |
| Star Cement Ltd. | 217.99 | 220.47 | 2.48 | 1.14 |
| Star Health and Allied Insurance Company Ltd. | 461.7 | 470.4 | 8.70 | 1.88 |
| State Bank Of India | 956.4 | 959.35 | 2.95 | 0.31 |
| Sterling and Wilson Renewable Energy Ltd. | 203.3 | 206.71 | 3.41 | 1.68 |
| Sterlite Technologies Ltd. | 95.83 | 97.34 | 1.51 | 1.58 |
| Strides Pharma Science Ltd. | 862.55 | 891.25 | 28.70 | 3.33 |
| Stylam Industries Ltd. | 2103 | 2141.2 | 38.20 | 1.82 |
| Styrenix Performance Materials Ltd. | 2029.8 | 2084.4 | 54.60 | 2.69 |
| Sudarshan Chemical Industries Ltd. | 974.3 | 979.2 | 4.90 | 0.50 |
| Sula Vineyards Ltd. | 218.13 | 218.33 | 0.20 | 0.09 |
| Sumitomo Chemical India Ltd. | 452.35 | 454.5 | 2.15 | 0.48 |
| Sun Pharma Advanced Research Company Ltd. | 139.95 | 142.19 | 2.24 | 1.60 |
| Sun TV Network Ltd. | 546.55 | 557.25 | 10.70 | 1.96 |
| Sundaram Finance Ltd. | 4719.2 | 4722.8 | 3.60 | 0.08 |
| Sundaram-Clayton Ltd. | 1199.4 | 1226.1 | 26.70 | 2.23 |
| Sundram Fasteners Ltd. | 922.7 | 939.65 | 16.95 | 1.84 |
| Sunflag Iron And Steel Company Ltd. | 248.85 | 256.15 | 7.30 | 2.93 |
| Suprajit Engineering Ltd. | 447.9 | 459.1 | 11.20 | 2.50 |
| Supreme Petrochem Ltd. | 623.25 | 674.15 | 50.90 | 8.17 |
| Supriya Lifescience Ltd. | 720.55 | 739.95 | 19.40 | 2.69 |
| Surya Roshni Ltd. | 251.25 | 251.9 | 0.65 | 0.26 |
| Suzlon Energy Ltd. | 51.78 | 52.55 | 0.77 | 1.49 |
| Swan Corp Ltd. | 444 | 455 | 11.00 | 2.48 |
| Swiggy Ltd. | 385.9 | 398.05 | 12.15 | 3.15 |
| Symphony Ltd. | 878.8 | 890.35 | 11.55 | 1.31 |
| Syrma SGS Technology Ltd. | 728.9 | 757.3 | 28.40 | 3.90 |
| Tanla Platforms Ltd. | 533.9 | 551.25 | 17.35 | 3.25 |
| TARC Ltd. | 145.16 | 145.2 | 0.04 | 0.03 |
| Tarsons Products Ltd. | 220.7 | 226.98 | 6.28 | 2.85 |
| Tata Consumer Products Ltd. | 1145.8 | 1146.7 | 0.90 | 0.08 |
| Tata Investment Corporation Ltd. | 716.45 | 717.35 | 0.90 | 0.13 |
| Tata Power Company Ltd. | 374.15 | 376.25 | 2.10 | 0.56 |
| Tata Technologies Ltd. | 650.85 | 652.1 | 1.25 | 0.19 |
| Tata Teleservices (Maharashtra) Ltd. | 45.65 | 53.77 | 8.12 | 17.79 |
| TD Power Systems Ltd. | 674.8 | 693.7 | 18.90 | 2.80 |
| TeamLease Services Ltd. | 1612.9 | 1618.2 | 5.30 | 0.33 |
| Techno Electric & Engineering Company Ltd. | 1062.6 | 1093.2 | 30.60 | 2.88 |
| Tega Industries Ltd. | 1881 | 1881.6 | 0.60 | 0.03 |
| Texmaco Rail & Engineering Ltd. | 117.7 | 128.86 | 11.16 | 9.48 |
| Thangamayil Jewellery Ltd. | 3157.8 | 3252.9 | 95.10 | 3.01 |
| The Federal Bank Ltd. | 257.45 | 260.85 | 3.40 | 1.32 |
| The Fertilisers And Chemicals Travancore Ltd. | 795.55 | 811.8 | 16.25 | 2.04 |
| The Great Eastern Shipping Company Ltd. | 1071.4 | 1076.8 | 5.40 | 0.50 |
| The Indian Hotels Company Ltd. | 718.1 | 727.75 | 9.65 | 1.34 |
| The Jammu & Kashmir Bank Ltd. | 100.05 | 101.85 | 1.80 | 1.80 |
| The Karnataka Bank Ltd. | 205.2 | 206.51 | 1.31 | 0.64 |
| The New India Assurance Company Ltd. | 156.29 | 159.17 | 2.88 | 1.84 |
| The Phoenix Mills Ltd. | 1721.1 | 1739.2 | 18.10 | 1.05 |
| The Ramco Cements Ltd. | 995.9 | 999.5 | 3.60 | 0.36 |
| The South Indian Bank Ltd. | 38.62 | 39.78 | 1.16 | 3.00 |
| Thermax Ltd. | 2805.6 | 2833.7 | 28.10 | 1.00 |
| Thirumalai Chemicals Ltd. | 217.33 | 222.77 | 5.44 | 2.50 |
| Thomas Cook (India) Ltd. | 137.48 | 139.35 | 1.87 | 1.36 |
| Tilaknagar Industries Ltd. | 438.6 | 457.25 | 18.65 | 4.25 |
| Time Technoplast Ltd. | 179.23 | 184.58 | 5.35 | 2.98 |
| Timken India Ltd. | 3015.3 | 3031.5 | 16.20 | 0.54 |
| Tips Music Ltd. | 517.2 | 534.1 | 16.90 | 3.27 |
| Titagarh Rail Systems Ltd. | 763.05 | 773.85 | 10.80 | 1.42 |
| Titan Company Ltd. | 3767 | 3849 | 82.00 | 2.18 |
| Torrent Pharmaceuticals Ltd. | 3760 | 3763.9 | 3.90 | 0.10 |
| Torrent Power Ltd. | 1255.1 | 1259 | 3.90 | 0.31 |
| Transformers & Rectifiers (India) Ltd. | 240.25 | 245.3 | 5.05 | 2.10 |
| Trident Ltd. | 27.11 | 27.7 | 0.59 | 2.18 |
| Triveni Engineering & Industries Ltd. | 338 | 365.05 | 27.05 | 8.00 |
| Triveni Turbine Ltd. | 537.15 | 549.55 | 12.40 | 2.31 |
| TSF Investments Ltd. | 463.15 | 474.4 | 11.25 | 2.43 |
| Tube Investments of India Ltd. | 2566.8 | 2655.4 | 88.60 | 3.45 |
| TVS Holdings Ltd. | 14421 | 14848 | 427.00 | 2.96 |
| TVS Motor Company Ltd. | 3612.7 | 3614.5 | 1.80 | 0.05 |
| TVS Supply Chain Solutions Ltd. | 101.89 | 103.29 | 1.40 | 1.37 |
| UCO Bank | 28.6 | 29.11 | 0.51 | 1.78 |
| Uflex Ltd. | 473.35 | 473.8 | 0.45 | 0.10 |
| Ujjivan Small Finance Bank Ltd. | 51.94 | 52.44 | 0.50 | 0.96 |
| Unimech Aerospace and Manufacturing Ltd. | 942 | 973 | 31.00 | 3.29 |
| Union Bank Of India | 148.36 | 150.43 | 2.07 | 1.40 |
| Uniparts India Ltd. | 465 | 482.75 | 17.75 | 3.82 |
| United Spirits Ltd. | 1429.4 | 1435.4 | 6.00 | 0.42 |
| Usha Martin Ltd. | 417.35 | 435.05 | 17.70 | 4.24 |
| UTI Asset Management Company Ltd. | 1112.8 | 1120.6 | 7.80 | 0.70 |
| Utkarsh Small Finance Bank Ltd. | 14.44 | 15 | 0.56 | 3.88 |
| V-Guard Industries Ltd. | 336.05 | 337.35 | 1.30 | 0.39 |
| V.S.T. Tillers Tractors Ltd. | 5535 | 5704 | 169.00 | 3.05 |
| VA Tech Wabag Ltd. | 1310.1 | 1312.4 | 2.30 | 0.18 |
| Vaibhav Global Ltd. | 228.46 | 236.7 | 8.24 | 3.61 |
| Valor Estate Ltd. | 116.16 | 117.32 | 1.16 | 1.00 |
| Vardhman Textiles Ltd. | 430.1 | 438.1 | 8.00 | 1.86 |
| Varroc Engineering Ltd. | 621.65 | 637.7 | 16.05 | 2.58 |
| Varun Beverages Ltd. | 469.8 | 471.55 | 1.75 | 0.37 |
| Vedant Fashions Ltd. | 588.65 | 610.05 | 21.40 | 3.64 |
| Vedanta Ltd. | 511.25 | 516.15 | 4.90 | 0.96 |
| Veedol Corporation Ltd. | 1573.7 | 1598.9 | 25.20 | 1.60 |
| Venky'S (India) Ltd. | 1358.9 | 1396.2 | 37.30 | 2.74 |
| Vesuvius India Ltd. | 477.15 | 481.55 | 4.40 | 0.92 |
| Vijaya Diagnostic Centre Ltd. | 1015.65 | 1030.6 | 14.95 | 1.47 |
| VIP Industries Ltd. | 347.95 | 351.6 | 3.65 | 1.05 |
| Vishal Mega Mart Ltd. | 130.01 | 131.07 | 1.06 | 0.82 |
| Vodafone Idea Ltd. | 10.29 | 10.74 | 0.45 | 4.37 |
| Voltamp Transformers Ltd. | 7682.5 | 7995.5 | 313.00 | 4.07 |
| Voltas Ltd. | 1322.5 | 1335.9 | 13.40 | 1.01 |
| VRL Logistics Ltd. | 267.2 | 269.05 | 1.85 | 0.69 |
| Waaree Energies Ltd. | 2884.1 | 2909.5 | 25.40 | 0.88 |
| Waaree Renewable Technologies Ltd. | 943.1 | 948.6 | 5.50 | 0.58 |
| Websol Energy System Ltd. | 96.48 | 97.89 | 1.41 | 1.46 |
| Welspun Corp Ltd. | 797.8 | 807.05 | 9.25 | 1.16 |
| West Coast Paper Mills Ltd. | 400.55 | 402.45 | 1.90 | 0.47 |
| Westlife Foodworld Ltd | 547 | 551.5 | 4.50 | 0.82 |
| Wockhardt Ltd. | 1315.4 | 1321.9 | 6.50 | 0.49 |
| Wonderla Holidays Ltd. | 546.8 | 548.4 | 1.60 | 0.29 |
| Yatharth Hospital & Trauma Care Services Ltd. | 673.55 | 702.95 | 29.40 | 4.36 |
| Yes Bank Ltd. | 21.9 | 22.02 | 0.12 | 0.55 |
| Zydus Wellness Ltd. | 412.4 | 423.85 | 11.45 | 2.78 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1128.2 | 1117.9 | -10.30 | -0.91 |
| 3M India Ltd. | 34915 | 34495 | -420.00 | -1.20 |
| Aarti Industries Ltd. | 351.15 | 349.7 | -1.45 | -0.41 |
| Abbott India Ltd. | 28725 | 28075 | -650.00 | -2.26 |
| ACC Ltd. | 1796 | 1785 | -11.00 | -0.61 |
| Aditya Birla Real Estate Ltd. | 1657.5 | 1632.1 | -25.40 | -1.53 |
| Ajanta Pharma Ltd. | 2658.3 | 2621.1 | -37.20 | -1.40 |
| Angel One Ltd. | 2542.6 | 2533.5 | -9.10 | -0.36 |
| Apeejay Surrendra Park Hotels Ltd. | 131.86 | 130.76 | -1.10 | -0.83 |
| Apollo Hospitals Enterprise Ltd. | 7096 | 7091 | -5.00 | -0.07 |
| Asahi India Glass Ltd. | 1028.3 | 1005.4 | -22.90 | -2.23 |
| Asian Paints Ltd. | 2928.3 | 2796 | -132.30 | -4.52 |
| Astral Ltd. | 1433.3 | 1428.4 | -4.90 | -0.34 |
| Astrazeneca Pharma India Ltd. | 9041.5 | 9033.5 | -8.00 | -0.09 |
| Aurobindo Pharma Ltd. | 1177.4 | 1163.6 | -13.80 | -1.17 |
| Authum Investment & Infrastructure Ltd. | 2589 | 2539.6 | -49.40 | -1.91 |
| Avanti Feeds Ltd. | 804.1 | 794.75 | -9.35 | -1.16 |
| AWL Agri Business Ltd. | 250.6 | 246.05 | -4.55 | -1.82 |
| Bajaj Auto Ltd. | 9026 | 8961 | -65.00 | -0.72 |
| Bajaj Consumer Care Ltd. | 257.85 | 257.45 | -0.40 | -0.16 |
| Bajaj Finance Ltd. | 1026.4 | 1016.7 | -9.70 | -0.95 |
| Balkrishna Industries Ltd. | 2356.7 | 2324.6 | -32.10 | -1.36 |
| Balmer Lawrie & Company Ltd. | 176.74 | 176.16 | -0.58 | -0.33 |
| Balrampur Chini Mills Ltd. | 429.05 | 416.35 | -12.70 | -2.96 |
| BASF India Ltd. | 4024.1 | 4021.4 | -2.70 | -0.07 |
| Bayer CropScience Ltd. | 4435.6 | 4389.7 | -45.90 | -1.03 |
| Bhansali Engineering Polymers Ltd. | 89.74 | 88.23 | -1.51 | -1.68 |
| Bharat Petroleum Corporation Ltd. | 357.55 | 355.05 | -2.50 | -0.70 |
| Bikaji Foods International Ltd. | 708.25 | 705 | -3.25 | -0.46 |
| Biocon Ltd. | 383.8 | 383.65 | -0.15 | -0.04 |
| Birla Corporation Ltd. | 1057.3 | 1044.5 | -12.80 | -1.21 |
| BlackBuck Ltd. | 630.15 | 626.15 | -4.00 | -0.63 |
| Blue Dart Express Ltd. | 5461.5 | 5421 | -40.50 | -0.74 |
| Blue Jet Healthcare Ltd. | 548.8 | 547.5 | -1.30 | -0.24 |
| Brigade Enterprises Ltd. | 860.65 | 855.95 | -4.70 | -0.55 |
| BSE Ltd. | 2798.8 | 2715.8 | -83.00 | -2.97 |
| Can Fin Homes Ltd. | 913 | 906.85 | -6.15 | -0.67 |
| Caplin Point Laboratories Ltd. | 1927.6 | 1904.8 | -22.80 | -1.18 |
| Capri Global Capital Ltd. | 185.79 | 183.39 | -2.40 | -1.29 |
| Care Ratings Ltd. | 1550.6 | 1550.1 | -0.50 | -0.03 |
| CarTrade Tech Ltd. | 2760.5 | 2716.5 | -44.00 | -1.59 |
| Castrol India Ltd. | 189.1 | 188.71 | -0.39 | -0.21 |
| Cello World Ltd. | 546.5 | 539.55 | -6.95 | -1.27 |
| Central Depository Services (India) Ltd. | 1520.9 | 1517.2 | -3.70 | -0.24 |
| Cera Sanitaryware Ltd. | 5320.5 | 5265 | -55.50 | -1.04 |
| CESC Ltd. | 168.42 | 165.98 | -2.44 | -1.45 |
| Chalet Hotels Ltd. | 892.55 | 879.2 | -13.35 | -1.50 |
| Chambal Fertilisers and Chemicals Ltd. | 420.9 | 419.85 | -1.05 | -0.25 |
| Chennai Petroleum Corporation Ltd. | 929.45 | 919.1 | -10.35 | -1.11 |
| Choice International Ltd. | 743.65 | 723.6 | -20.05 | -2.70 |
| Cigniti Technologies Ltd. | 1887.9 | 1819.5 | -68.40 | -3.62 |
| Cipla Ltd. | 1497.6 | 1490.6 | -7.00 | -0.47 |
| City Union Bank Ltd. | 264.9 | 264.4 | -0.50 | -0.19 |
| Clean Science And Technology Ltd. | 892.6 | 889.2 | -3.40 | -0.38 |
| Coforge Ltd. | 1951.3 | 1873.5 | -77.80 | -3.99 |
| Computer Age Management Services Ltd. | 753.4 | 749.5 | -3.90 | -0.52 |
| Confidence Petroleum India Ltd. | 34.63 | 33.33 | -1.30 | -3.75 |
| Cyient Ltd. | 1141.9 | 1131.6 | -10.30 | -0.90 |
| Dabur India Ltd. | 504.45 | 503.6 | -0.85 | -0.17 |
| Dalmia Bharat Ltd. | 1993.8 | 1968 | -25.80 | -1.29 |
| Dalmia Bharat Sugar And Industries Ltd. | 291.55 | 281.7 | -9.85 | -3.38 |
| Deepak Nitrite Ltd. | 1544.6 | 1526.3 | -18.30 | -1.18 |
| Dhanuka Agritech Ltd. | 1214.4 | 1213.6 | -0.80 | -0.07 |
| Divi's Laboratories Ltd. | 6328.5 | 6294 | -34.50 | -0.55 |
| Dixon Technologies (India) Ltd. | 13563 | 13517 | -46.00 | -0.34 |
| Dodla Dairy Ltd | 1220.4 | 1218.9 | -1.50 | -0.12 |
| DOMS Industries Ltd. | 2578.1 | 2536.8 | -41.30 | -1.60 |
| Dr. Lal Pathlabs Ltd. | 2967.7 | 2914.5 | -53.20 | -1.79 |
| Dr. Reddy's Laboratories Ltd. | 1266.5 | 1246.2 | -20.30 | -1.60 |
| Easy Trip Planners Ltd. | 7.8 | 7.73 | -0.07 | -0.90 |
| eClerx Services Ltd. | 4760.3 | 4498.9 | -261.40 | -5.49 |
| Eicher Motors Ltd. | 7142 | 7123 | -19.00 | -0.27 |
| Emami Ltd. | 522.45 | 519.75 | -2.70 | -0.52 |
| eMudhra Ltd. | 608.9 | 606.75 | -2.15 | -0.35 |
| Endurance Technologies Ltd. | 2659.2 | 2624.5 | -34.70 | -1.30 |
| Equitas Small Finance Bank Ltd. | 59.1 | 58.48 | -0.62 | -1.05 |
| Escorts Kubota Ltd. | 3676.2 | 3674.8 | -1.40 | -0.04 |
| Fine Organic Industries Ltd. | 4374.5 | 4336.7 | -37.80 | -0.86 |
| Galaxy Surfactants Ltd. | 2002.3 | 1969.7 | -32.60 | -1.63 |
| Go Digit General Insurance Ltd. | 346.25 | 340.4 | -5.85 | -1.69 |
| Go Fashion (India) Ltd. | 471.45 | 462.6 | -8.85 | -1.88 |
| Gokaldas Exports Ltd. | 835.6 | 824.25 | -11.35 | -1.36 |
| Gopal Snacks Ltd. | 325 | 324.1 | -0.90 | -0.28 |
| GR Infraprojects Ltd. | 1050.4 | 1016.6 | -33.80 | -3.22 |
| Greaves Cotton Ltd. | 181.44 | 181.28 | -0.16 | -0.09 |
| Greenpanel Industries Ltd. | 232.66 | 228.19 | -4.47 | -1.92 |
| Gujarat Ambuja Exports Ltd. | 118.21 | 118.06 | -0.15 | -0.13 |
| Gujarat Gas Ltd. | 400.4 | 398.4 | -2.00 | -0.50 |
| Gujarat State Petronet Ltd. | 290.45 | 283.8 | -6.65 | -2.29 |
| H.G. Infra Engineering Ltd. | 794.45 | 763.55 | -30.90 | -3.89 |
| HCL Technologies Ltd. | 1688.6 | 1657.6 | -31.00 | -1.84 |
| HDFC Bank Ltd. | 1003.1 | 997.1 | -6.00 | -0.60 |
| HDFC Life Insurance Company Ltd. | 764.05 | 762.9 | -1.15 | -0.15 |
| Heidelberg Cement India Ltd. | 173.57 | 172.59 | -0.98 | -0.56 |
| Hero MotoCorp Ltd. | 6167 | 6001 | -166.00 | -2.69 |
| Hikal Ltd. | 234.05 | 233.25 | -0.80 | -0.34 |
| Himadri Speciality Chemical Ltd. | 462.25 | 457.1 | -5.15 | -1.11 |
| Hindalco Industries Ltd. | 819.45 | 812.9 | -6.55 | -0.80 |
| Hindustan Copper Ltd. | 363.5 | 362.85 | -0.65 | -0.18 |
| Hindustan Oil Exploration Company Ltd. | 156.62 | 153.66 | -2.96 | -1.89 |
| Hindustan Unilever Ltd. | 2314 | 2306.5 | -7.50 | -0.32 |
| Hindware Home Innovation Ltd. | 288.05 | 286.25 | -1.80 | -0.62 |
| Honeywell Automation India Ltd. | 34250 | 34190 | -60.00 | -0.18 |
| ICICI Bank Ltd. | 1389.6 | 1375.2 | -14.40 | -1.04 |
| ICICI Lombard General Insurance Company Ltd. | 1961.1 | 1945.3 | -15.80 | -0.81 |
| India Pesticides Ltd. | 171.06 | 170.88 | -0.18 | -0.11 |
| India Shelter Finance Corporation Ltd. | 849.55 | 849.2 | -0.35 | -0.04 |
| Indiamart Intermesh Ltd. | 2273.4 | 2257.8 | -15.60 | -0.69 |
| Indian Energy Exchange Ltd. | 141.91 | 141.19 | -0.72 | -0.51 |
| Indian Overseas Bank | 36.85 | 36.81 | -0.04 | -0.11 |
| Indigo Paints Ltd. | 1203.8 | 1200.9 | -2.90 | -0.24 |
| Indoco Remedies Ltd. | 252.5 | 239.5 | -13.00 | -5.15 |
| Indraprastha Gas Ltd. | 185.02 | 183.64 | -1.38 | -0.75 |
| Infosys Ltd. | 1610.8 | 1599 | -11.80 | -0.73 |
| Ingersoll-Rand (India) Ltd. | 3607.4 | 3587 | -20.40 | -0.57 |
| Inox Wind Ltd. | 124.48 | 124.32 | -0.16 | -0.13 |
| IRB Infrastructure Developers Ltd. | 41.89 | 41.4 | -0.49 | -1.17 |
| ITC Hotels Ltd. | 205.45 | 199.02 | -6.43 | -3.13 |
| ITC Ltd. | 402.3 | 401.05 | -1.25 | -0.31 |
| ITI Ltd. | 306 | 304.8 | -1.20 | -0.39 |
| JB Chemicals & Pharmaceuticals Ltd. | 1803.9 | 1799 | -4.90 | -0.27 |
| JIO Financial Services Ltd. | 297.2 | 293.2 | -4.00 | -1.35 |
| JK Tyre & Industries Ltd. | 449.65 | 445.75 | -3.90 | -0.87 |
| JSW Energy Ltd. | 453.85 | 451.2 | -2.65 | -0.58 |
| JSW Holdings Ltd. | 20390 | 20270 | -120.00 | -0.59 |
| JSW Steel Ltd. | 1119.1 | 1107.8 | -11.30 | -1.01 |
| Jubilant FoodWorks Ltd. | 584.2 | 583.5 | -0.70 | -0.12 |
| Jupiter Life Line Hospitals Ltd. | 1424 | 1410.4 | -13.60 | -0.96 |
| Just Dial Ltd. | 714.55 | 713.55 | -1.00 | -0.14 |
| Kalyan Jewellers India Ltd. | 475.05 | 473.35 | -1.70 | -0.36 |
| Kalyani Steels Ltd. | 714.9 | 711.3 | -3.60 | -0.50 |
| KEI Industries Ltd. | 4095.2 | 4073 | -22.20 | -0.54 |
| KFin Technologies Ltd. | 1042 | 1039.6 | -2.40 | -0.23 |
| Kotak Mahindra Bank Ltd. | 2131.6 | 2127.7 | -3.90 | -0.18 |
| KPIT Technologies Ltd. | 1220.5 | 1206.1 | -14.40 | -1.18 |
| La Opala RG Ltd. | 206.58 | 199.85 | -6.73 | -3.26 |
| LT Foods Ltd. | 393.5 | 390.7 | -2.80 | -0.71 |
| LTIMindtree Ltd. | 6256 | 6245.5 | -10.50 | -0.17 |
| Lupin Ltd. | 2070.7 | 2051.8 | -18.90 | -0.91 |
| Mahanagar Gas Ltd. | 1122.4 | 1105.6 | -16.80 | -1.50 |
| Maharashtra Scooters Ltd. | 14110 | 13954 | -156.00 | -1.11 |
| Maharashtra Seamless Ltd. | 564.8 | 552.05 | -12.75 | -2.26 |
| Mahindra & Mahindra Ltd. | 3681.7 | 3635.9 | -45.80 | -1.24 |
| Mankind Pharma Ltd. | 2185.5 | 2180.4 | -5.10 | -0.23 |
| Maruti Suzuki India Ltd. | 16187 | 16020 | -167.00 | -1.03 |
| Max Financial Services Ltd. | 1695.3 | 1690.9 | -4.40 | -0.26 |
| Max Healthcare Institute Ltd. | 1079.4 | 1074.7 | -4.70 | -0.44 |
| Metro Brands Ltd. | 1100.5 | 1085.4 | -15.10 | -1.37 |
| Minda Corporation Ltd. | 582.1 | 581.4 | -0.70 | -0.12 |
| MMTC Ltd. | 54.49 | 53.67 | -0.82 | -1.50 |
| Motherson Sumi Wiring India Ltd. | 44.8 | 44.75 | -0.05 | -0.11 |
| Mphasis Ltd. | 2896.8 | 2878.8 | -18.00 | -0.62 |
| MRF Ltd. | 153500 | 152345 | -1155.00 | -0.75 |
| Muthoot Finance Ltd. | 3775.7 | 3742.1 | -33.60 | -0.89 |
| Muthoot Microfin Ltd. | 179.31 | 177.93 | -1.38 | -0.77 |
| Narayana Hrudayalaya Ltd. | 1924.6 | 1889.3 | -35.30 | -1.83 |
| Natco Pharma Ltd. | 897.75 | 892.8 | -4.95 | -0.55 |
| National Aluminium Company Ltd. | 268.35 | 265.65 | -2.70 | -1.01 |
| Navneet Education Ltd. | 141.02 | 140.44 | -0.58 | -0.41 |
| NCC Ltd. | 162.89 | 162.68 | -0.21 | -0.13 |
| Neogen Chemicals Ltd. | 1006.1 | 979.8 | -26.30 | -2.61 |
| Newgen Software Technologies Ltd. | 845.75 | 844.9 | -0.85 | -0.10 |
| Niva Bupa Health Insurance Company Ltd. | 75.42 | 74.58 | -0.84 | -1.11 |
| Nocil Ltd. | 165.77 | 161.56 | -4.21 | -2.54 |
| Nuvama Wealth Management Ltd. | 7127 | 7074 | -53.00 | -0.74 |
| Oil India Ltd. | 403.95 | 401.9 | -2.05 | -0.51 |
| One97 Communications Ltd. | 1321 | 1316.7 | -4.30 | -0.33 |
| Onesource Specialty Pharma Ltd. | 1666.5 | 1657.6 | -8.90 | -0.53 |
| Orchid Pharma Ltd. | 844.5 | 834.2 | -10.30 | -1.22 |
| Orient Cement Ltd. | 158.57 | 153.26 | -5.31 | -3.35 |
| Page Industries Ltd. | 37235 | 37195 | -40.00 | -0.11 |
| Patanjali Foods Ltd. | 547.85 | 539 | -8.85 | -1.62 |
| Persistent Systems Ltd. | 6347 | 6302 | -45.00 | -0.71 |
| Petronet LNG Ltd. | 270.8 | 269.25 | -1.55 | -0.57 |
| Piramal Pharma Ltd. | 174.65 | 173.34 | -1.31 | -0.75 |
| Polyplex Corporation Ltd. | 801.9 | 795.5 | -6.40 | -0.80 |
| Power Grid Corporation Of India Ltd. | 265.2 | 264.55 | -0.65 | -0.25 |
| Premier Energies Ltd. | 869.7 | 869.55 | -0.15 | -0.02 |
| Prince Pipes and Fittings Ltd. | 252 | 251.2 | -0.80 | -0.32 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12726 | 12598 | -128.00 | -1.01 |
| PVR Inox Ltd. | 1088 | 1081.9 | -6.10 | -0.56 |
| Reliance Industries Ltd. | 1543 | 1529.4 | -13.60 | -0.88 |
| Reliance Infrastructure Ltd. | 146.97 | 139.66 | -7.31 | -4.97 |
| Responsive Industries Ltd. | 196.93 | 193.7 | -3.23 | -1.64 |
| Rossari Biotech Ltd. | 594.1 | 581.7 | -12.40 | -2.09 |
| Samhi Hotels Ltd. | 181.48 | 177.69 | -3.79 | -2.09 |
| Sandur Manganese & Iron Ores Ltd. | 197.63 | 196.26 | -1.37 | -0.69 |
| Sanofi Consumer Healthcare India Ltd. | 4641.5 | 4623.2 | -18.30 | -0.39 |
| Sapphire Foods India Ltd. | 239.62 | 236.67 | -2.95 | -1.23 |
| SBI Cards And Payment Services Ltd. | 870.1 | 865.35 | -4.75 | -0.55 |
| SBI Life Insurance Company Ltd. | 2020.7 | 2006.2 | -14.50 | -0.72 |
| Shakti Pumps (India) Ltd. | 574.2 | 572.15 | -2.05 | -0.36 |
| Shree Cement Ltd. | 26135 | 26100 | -35.00 | -0.13 |
| Siemens Ltd. | 3204.2 | 3142.8 | -61.40 | -1.92 |
| Sobha Ltd. | 1471.4 | 1426.5 | -44.90 | -3.05 |
| Sona BLW Precision Forgings Ltd. | 486.35 | 479.15 | -7.20 | -1.48 |
| Sonata Software Ltd. | 354.75 | 348.85 | -5.90 | -1.66 |
| Steel Authority Of India Ltd. | 129.75 | 129.15 | -0.60 | -0.46 |
| Steel Strips Wheels Ltd. | 189.52 | 184.66 | -4.86 | -2.56 |
| Sun Pharmaceutical Industries Ltd. | 1796.2 | 1776 | -20.20 | -1.12 |
| Sunteck Realty Ltd. | 406.3 | 404.35 | -1.95 | -0.48 |
| Supreme Industries Ltd. | 3348.4 | 3329.6 | -18.80 | -0.56 |
| Syngene International Ltd. | 632.15 | 627.15 | -5.00 | -0.79 |
| Tamilnad Mercantile Bank Ltd. | 513 | 509.35 | -3.65 | -0.71 |
| Tata Chemicals Ltd. | 762.95 | 749.4 | -13.55 | -1.78 |
| Tata Communications Ltd. | 1811.8 | 1806.4 | -5.40 | -0.30 |
| Tata Consultancy Services Ltd. | 3236.5 | 3208.3 | -28.20 | -0.87 |
| Tata Elxsi Ltd. | 5034.5 | 4979.5 | -55.00 | -1.09 |
| Tata Motors Passenger Vehicles Ltd. | 348.3 | 344.7 | -3.60 | -1.03 |
| Tata Steel Ltd. | 163.47 | 160.67 | -2.80 | -1.71 |
| Tech Mahindra Ltd. | 1591.8 | 1561.6 | -30.20 | -1.90 |
| Tejas Networks Ltd. | 472.15 | 469.8 | -2.35 | -0.50 |
| The Anup Engineering Ltd. | 2248.4 | 2218.4 | -30.00 | -1.33 |
| The India Cements Ltd. | 414.5 | 408 | -6.50 | -1.57 |
| The Orissa Minerals Development Company Ltd. | 4623.4 | 4603.5 | -19.90 | -0.43 |
| Trent Ltd. | 4090.5 | 4085.4 | -5.10 | -0.12 |
| TTK Prestige Ltd. | 633.55 | 630.6 | -2.95 | -0.47 |
| Ultratech Cement Ltd. | 11540 | 11414 | -126.00 | -1.09 |
| United Breweries Ltd. | 1676.4 | 1659.4 | -17.00 | -1.01 |
| UNO Minda Ltd. | 1258.2 | 1231.7 | -26.50 | -2.11 |
| UPL Ltd. | 739.85 | 739.7 | -0.15 | -0.02 |
| V-Mart Retail Ltd. | 745 | 744.9 | -0.10 | -0.01 |
| Ventive Hospitality Ltd. | 713.55 | 707.6 | -5.95 | -0.83 |
| Welspun Enterprises Ltd. | 516.6 | 514.8 | -1.80 | -0.35 |
| Welspun Living Ltd. | 132.04 | 131.84 | -0.20 | -0.15 |
| Whirlpool Of India Ltd. | 914.6 | 911.2 | -3.40 | -0.37 |
| Wipro Ltd. | 261.38 | 257.41 | -3.97 | -1.52 |
| Zee Entertainment Enterprises Ltd. | 93.67 | 92.73 | -0.94 | -1.00 |
| Zen Technologies Ltd. | 1362.2 | 1345.1 | -17.10 | -1.26 |
| Zensar Technologies Ltd. | 730.2 | 726.35 | -3.85 | -0.53 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14717 | 14401 | -316.00 | -2.15 |
| Zydus Lifesciences Ltd. | 924.6 | 920.25 | -4.35 | -0.47 |
Market Stats
Advances
571
Declines
232
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1130.2 | 1142.5 | 1111 | 1128.2 | 1117.9 | -10.30 | -0.91 | 1731802 | 193.60 | 1318 | 395.1 | 2025-12-09 15:56:34 |
| 3M India Ltd. | 3MINDIA | 34650 | 34745 | 34155 | 34915 | 34495 | -420.00 | -1.20 | 3747 | 12.93 | 40856.5 | 21300.45 | 2025-12-09 15:45:39 |
| Aarti Drugs Ltd. | AARTIDRUGS | 395.1 | 402.7 | 388.9 | 397.75 | 397.95 | 0.20 | 0.05 | 304923 | 12.13 | 645.75 | 312 | 2025-12-09 15:59:09 |
| Aarti Industries Ltd. | AARTIIND | 351.8 | 355.15 | 345.05 | 351.15 | 349.7 | -1.45 | -0.41 | 867839 | 30.35 | 924.4 | 344.2 | 2025-12-09 15:58:30 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 697.25 | 728.5 | 686.4 | 697.25 | 724.75 | 27.50 | 3.94 | 144164 | 10.45 | 971 | 234.8 | 2025-12-09 15:58:28 |
| Aavas Financiers Ltd. | AAVAS | 1496.5 | 1554.1 | 1482.3 | 1496.5 | 1549.8 | 53.30 | 3.56 | 149136 | 23.11 | 2339.35 | 1307 | 2025-12-09 15:59:25 |
| ABB India Ltd. | ABB | 5051 | 5128 | 4981 | 5057.5 | 5117 | 59.50 | 1.18 | 113585 | 58.12 | 9149.95 | 2640 | 2025-12-09 15:59:42 |
| Abbott India Ltd. | ABBOTINDIA | 28700 | 28700 | 28020 | 28725 | 28075 | -650.00 | -2.26 | 12732 | 35.75 | 37000 | 17325 | 2025-12-09 15:57:04 |
| ACC Ltd. | ACC | 1796 | 1796.4 | 1770.4 | 1796 | 1785 | -11.00 | -0.61 | 171828 | 30.67 | 2844 | 1592.35 | 2025-12-09 15:59:49 |
| Accelya Solutions India Ltd. | ACCELYA | 1275 | 1320 | 1270.1 | 1291.5 | 1303.6 | 12.10 | 0.94 | 13296 | 1.73 | 2127.4 | 1017 | 2025-12-09 15:57:23 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 209.1 | 224.16 | 204.16 | 210.25 | 217.19 | 6.94 | 3.30 | 2231481 | 48.47 | 2025-12-09 15:57:33 | ||
| Action Construction Equipment Ltd. | ACE | 924.9 | 945.2 | 909 | 923.9 | 938.5 | 14.60 | 1.58 | 199437 | 18.72 | 1695 | 217.8 | 2025-12-09 15:58:41 |
| Acutaas Chemicals Ltd. | ACUTAAS | 1650 | 1692.4 | 1613.2 | 1651 | 1666.2 | 15.20 | 0.92 | 436217 | 72.68 | 2644 | 847.35 | 2025-12-09 15:56:42 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 954.5 | 976.95 | 946.35 | 960.5 | 974.6 | 14.10 | 1.47 | 891748 | 86.91 | 4236.75 | 588 | 2025-12-09 15:59:25 |
| Adani Enterprises Ltd. | ADANIENT | 2216.2 | 2257 | 2178.4 | 2216.2 | 2245.2 | 29.00 | 1.31 | 1227728 | 275.65 | 4190 | 1017.45 | 2025-12-09 15:59:51 |
| Adani Green Energy Ltd. | ADANIGREEN | 993.9 | 1010.5 | 980.6 | 993.8 | 998.9 | 5.10 | 0.51 | 2593247 | 259.04 | 2572 | 439.1 | 2025-12-09 15:59:05 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1476.9 | 1499.2 | 1460.9 | 1480.5 | 1497.2 | 16.70 | 1.13 | 1327921 | 198.82 | 1621.4 | 395.1 | 2025-12-09 15:59:45 |
| Adani Power Ltd. | ADANIPOWER | 139.04 | 142.85 | 135 | 139.04 | 141.8 | 2.76 | 1.99 | 20828393 | 295.35 | 895.85 | 132.4 | 2025-12-09 15:59:57 |
| Adani Total Gas Ltd. | ATGL | 574 | 594 | 570.4 | 577.05 | 590.1 | 13.05 | 2.26 | 635126 | 37.48 | 4000 | 522.55 | 2025-12-09 15:58:01 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 356.7 | 366.8 | 353.2 | 357.1 | 364.05 | 6.95 | 1.95 | 5835578 | 212.44 | 366.8 | 105.3 | 2025-12-09 15:57:49 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 74.65 | 76.09 | 73.65 | 74.58 | 75.89 | 1.31 | 1.76 | 3721714 | 28.24 | 364.4 | 70.55 | 2025-12-09 15:59:31 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 128 | 129.5 | 126 | 128.54 | 129.15 | 0.61 | 0.47 | 959734 | 12.39 | 2025-12-09 15:56:35 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1659.9 | 1662.6 | 1610 | 1657.5 | 1632.1 | -25.40 | -1.53 | 713344 | 116.42 | 3140 | 588 | 2025-12-09 15:54:27 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 721.5 | 736 | 710.3 | 725.45 | 732.85 | 7.40 | 1.02 | 162966 | 11.94 | 911.85 | 307 | 2025-12-09 15:59:06 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 304 | 311.75 | 300 | 304.05 | 307.8 | 3.75 | 1.23 | 127291 | 3.92 | 571 | 225 | 2025-12-09 15:52:58 |
| Aegis Logistics Ltd. | AEGISLOG | 730 | 755.8 | 722.7 | 729.9 | 752.65 | 22.75 | 3.12 | 552061 | 41.55 | 1015.55 | 246.6 | 2025-12-09 15:58:32 |
| Aether Industries Ltd. | AETHER | 815.9 | 876.05 | 800.45 | 815.9 | 849.25 | 33.35 | 4.09 | 509881 | 43.30 | 1209 | 725 | 2025-12-09 15:59:27 |
| Afcons Infrastructure Ltd. | AFCONS | 385.2 | 408.75 | 381.7 | 388.3 | 401.9 | 13.60 | 3.50 | 573939 | 23.07 | 2025-12-09 15:57:00 | ||
| Affle 3i Ltd. | AFFLE | 1592.9 | 1648.6 | 1579.6 | 1610.1 | 1642 | 31.90 | 1.98 | 201208 | 33.04 | 2185.9 | 866.5 | 2025-12-09 15:57:35 |
| AGI Greenpac Ltd. | AGI | 711.5 | 744.95 | 692 | 711.65 | 737.4 | 25.75 | 3.62 | 112532 | 8.30 | 1307.9 | 260.6 | 2025-12-09 15:56:35 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 948.5 | 975 | 935 | 957.25 | 970.9 | 13.65 | 1.43 | 51592 | 5.01 | 1542.45 | 393.6 | 2025-12-09 15:51:47 |
| AIA Engineering Ltd. | AIAENG | 3630 | 3819 | 3630 | 3659.5 | 3798.8 | 139.30 | 3.81 | 35805 | 13.60 | 4949.95 | 2383.5 | 2025-12-09 15:55:33 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2640 | 2649.3 | 2580.1 | 2658.3 | 2621.1 | -37.20 | -1.40 | 49075 | 12.86 | 3485 | 1111.6 | 2025-12-09 15:59:59 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 416 | 423.25 | 415.05 | 418.35 | 421.6 | 3.25 | 0.78 | 102793 | 4.33 | 2025-12-09 15:56:57 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 880 | 894.2 | 850.5 | 880.6 | 886.85 | 6.25 | 0.71 | 49209 | 4.36 | 1303.9 | 462.3 | 2025-12-09 15:56:34 |
| Alivus Life Sciences Ltd. | ALIVUS | 850.7 | 885.85 | 849.6 | 860.05 | 878.6 | 18.55 | 2.16 | 76473 | 6.72 | 1335.1 | 370 | 2025-12-09 15:56:34 |
| Alkem Laboratories Ltd. | ALKEM | 5570 | 5678.5 | 5550 | 5599 | 5667.5 | 68.50 | 1.22 | 78016 | 44.22 | 6439.9 | 2855 | 2025-12-09 15:48:25 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1591.1 | 1623.9 | 1584.5 | 1607 | 1614.9 | 7.90 | 0.49 | 18431 | 2.98 | 3199 | 1508 | 2025-12-09 15:45:48 |
| Allcargo Logistics Ltd. | ALLCARGO | 12.32 | 13 | 12.32 | 12.32 | 12.54 | 0.22 | 1.79 | 4644380 | 5.82 | 495 | 10.6 | 2025-12-09 15:59:32 |
| Alok Industries Ltd. | ALOKINDS | 15.6 | 16.34 | 15.41 | 15.75 | 16.24 | 0.49 | 3.11 | 4661468 | 7.57 | 39.05 | 10.1 | 2025-12-09 15:58:45 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 927.8 | 942 | 911.15 | 927.8 | 938 | 10.20 | 1.10 | 257013 | 24.11 | 1775.95 | 479.15 | 2025-12-09 15:57:26 |
| Amber Enterprises India Ltd. | AMBER | 6445.5 | 6708.5 | 6340 | 6451 | 6682.5 | 231.50 | 3.59 | 482532 | 322.45 | 8626 | 1762.5 | 2025-12-09 15:59:50 |
| Ambuja Cements Ltd. | AMBUJACEM | 528.1 | 534.5 | 523.4 | 528.95 | 533.05 | 4.10 | 0.78 | 2139922 | 114.07 | 706.95 | 315.3 | 2025-12-09 15:56:34 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2820 | 2883.8 | 2793 | 2839.5 | 2868 | 28.50 | 1.00 | 2822994 | 809.63 | 4646 | 639.5 | 2025-12-09 15:50:41 |
| Anant Raj Ltd. | ANANTRAJ | 503.1 | 513.95 | 484 | 503.15 | 504.65 | 1.50 | 0.30 | 4915480 | 248.06 | 936 | 64 | 2025-12-09 15:59:47 |
| Angel One Ltd. | ANGELONE | 2533 | 2540.4 | 2459.2 | 2542.6 | 2533.5 | -9.10 | -0.36 | 506923 | 128.43 | 3896 | 999 | 2025-12-09 15:56:16 |
| Anupam Rasayan India Ltd. | ANURAS | 1235 | 1309.3 | 1224.2 | 1241.3 | 1294.6 | 53.30 | 4.29 | 560200 | 72.52 | 1309.3 | 570 | 2025-12-09 15:58:58 |
| Apar Industries Ltd. | APARINDS | 8637.5 | 8830 | 8490 | 8643 | 8783.5 | 140.50 | 1.63 | 31491 | 27.66 | 11750 | 1153 | 2025-12-09 15:55:23 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 131.86 | 132.34 | 128.4 | 131.86 | 130.76 | -1.10 | -0.83 | 377374 | 4.93 | 2025-12-09 15:53:17 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1728 | 1745.1 | 1717.2 | 1736.1 | 1740.8 | 4.70 | 0.27 | 375983 | 65.45 | 1936 | 941 | 2025-12-09 15:58:13 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7100 | 7181.5 | 7059 | 7096 | 7091 | -5.00 | -0.07 | 560843 | 397.69 | 8099.5 | 3987.85 | 2025-12-09 15:58:35 |
| Apollo Tyres Ltd. | APOLLOTYRE | 520.35 | 531 | 519 | 520.35 | 524.6 | 4.25 | 0.82 | 1168279 | 61.29 | 584.9 | 225.45 | 2025-12-09 15:59:40 |
| Aptus Value Housing Finance India Ltd. | APTUS | 279.25 | 289.5 | 276.1 | 278.75 | 288.8 | 10.05 | 3.61 | 1044553 | 30.17 | 401.65 | 234.05 | 2025-12-09 15:59:46 |
| Archean Chemical Industries Ltd. | ACI | 490 | 509 | 487 | 492.8 | 499.15 | 6.35 | 1.29 | 117226 | 5.85 | 837.7 | 408.35 | 2025-12-09 15:55:10 |
| Arvind Fashions Ltd. | ARVINDFASN | 466.9 | 487 | 463.5 | 470.3 | 484 | 13.70 | 2.91 | 131785 | 6.38 | 639.7 | 261.1 | 2025-12-09 15:56:35 |
| Arvind Ltd. | ARVIND | 324.35 | 329.4 | 316.75 | 324.35 | 327.25 | 2.90 | 0.89 | 233490 | 7.64 | 450 | 77.7 | 2025-12-09 15:56:56 |
| Asahi India Glass Ltd. | ASAHIINDIA | 1028.3 | 1031 | 989.8 | 1028.3 | 1005.4 | -22.90 | -2.23 | 187471 | 18.85 | 1074 | 419.65 | 2025-12-09 15:57:06 |
| Ashok Leyland Ltd. | ASHOKLEY | 159.17 | 160.29 | 155.55 | 159.28 | 159.58 | 0.30 | 0.19 | 13146291 | 209.79 | 264.65 | 114.96 | 2025-12-09 15:59:12 |
| Ashoka Buildcon Ltd. | ASHOKA | 163.7 | 168.9 | 159.23 | 164.52 | 167.49 | 2.97 | 1.81 | 2186610 | 36.62 | 319 | 70.15 | 2025-12-09 15:52:08 |
| Asian Paints Ltd. | ASIANPAINT | 2910 | 2913.5 | 2788.5 | 2928.3 | 2796 | -132.30 | -4.52 | 1839391 | 514.29 | 3582.9 | 2124.75 | 2025-12-09 15:58:55 |
| ASK Automotive Ltd. | ASKAUTOLTD | 455 | 470.3 | 446.15 | 457.9 | 469.15 | 11.25 | 2.46 | 701139 | 32.89 | 2025-12-09 15:56:49 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 617 | 627.5 | 605.8 | 618.65 | 623.2 | 4.55 | 0.74 | 651416 | 40.60 | 732.2 | 200.6 | 2025-12-09 15:58:13 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 870 | 903.95 | 865.6 | 880.3 | 899.9 | 19.60 | 2.23 | 210938 | 18.98 | 1195.9 | 213.3 | 2025-12-09 15:58:51 |
| Astral Ltd. | ASTRAL | 1422 | 1440 | 1421 | 1433.3 | 1428.4 | -4.90 | -0.34 | 495324 | 70.75 | 2454 | 1232.3 | 2025-12-09 15:59:14 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8954 | 9140 | 8930 | 9041.5 | 9033.5 | -8.00 | -0.09 | 7839 | 7.08 | 10691 | 2911 | 2025-12-09 15:41:41 |
| Atul Ltd. | ATUL | 5703 | 5890 | 5606 | 5731 | 5862.5 | 131.50 | 2.29 | 37920 | 22.23 | 9812.9 | 4752 | 2025-12-09 15:59:39 |
| AU Small Finance Bank Ltd. | AUBANK | 950.05 | 973.7 | 948.2 | 952.55 | 972.05 | 19.50 | 2.05 | 1880632 | 182.81 | 973.7 | 478.35 | 2025-12-09 15:59:38 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1175 | 1178.3 | 1160.5 | 1177.4 | 1163.6 | -13.80 | -1.17 | 585926 | 68.18 | 1592 | 397.2 | 2025-12-09 15:56:34 |
| Authum Investment & Infrastructure Ltd. | AIIL | 2575 | 2596.8 | 2530 | 2589 | 2539.6 | -49.40 | -1.91 | 111369 | 28.28 | 2025-12-09 15:58:46 | ||
| Avalon Technologies Ltd. | AVALON | 862 | 917.75 | 848.75 | 862.95 | 900.75 | 37.80 | 4.38 | 445292 | 40.11 | 1318 | 348 | 2025-12-09 15:57:32 |
| Avanti Feeds Ltd. | AVANTIFEED | 800 | 803.45 | 777.4 | 804.1 | 794.75 | -9.35 | -1.16 | 493140 | 39.19 | 964.2 | 321.1 | 2025-12-09 15:59:31 |
| Avenue Supermarts Ltd. | DMART | 3867.6 | 3920 | 3841.7 | 3867.6 | 3910 | 42.40 | 1.10 | 255693 | 99.98 | 5484.85 | 3292 | 2025-12-09 15:56:36 |
| AWL Agri Business Ltd. | AWL | 249.95 | 250.5 | 245 | 250.6 | 246.05 | -4.55 | -1.82 | 1076367 | 26.48 | 841.7 | 231.55 | 2025-12-09 15:59:42 |
| Axis Bank Ltd. | AXISBANK | 1272 | 1281.4 | 1263.2 | 1273.8 | 1275.9 | 2.10 | 0.16 | 4239279 | 540.89 | 1339.65 | 707.7 | 2025-12-09 15:59:37 |
| Azad Engineering Ltd. | AZAD | 1562 | 1642.8 | 1525 | 1562 | 1637.4 | 75.40 | 4.83 | 152796 | 25.02 | 2025-12-09 15:58:23 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 8990 | 9034.5 | 8880 | 9026 | 8961 | -65.00 | -0.72 | 373015 | 334.26 | 12774 | 3461.25 | 2025-12-09 15:53:33 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 257 | 262.9 | 251 | 257.85 | 257.45 | -0.40 | -0.16 | 900807 | 23.19 | 310 | 145.55 | 2025-12-09 15:59:52 |
| Bajaj Finance Ltd. | BAJFINANCE | 1025 | 1026 | 1013.7 | 1026.4 | 1016.7 | -9.70 | -0.95 | 5968501 | 606.82 | 9788 | 849 | 2025-12-09 15:58:43 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2050 | 2081.8 | 2039 | 2059.2 | 2069.5 | 10.30 | 0.50 | 1176704 | 243.52 | 2195 | 1215 | 2025-12-09 15:57:37 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.7 | 19.1 | 18.19 | 18.73 | 19 | 0.27 | 1.44 | 5590141 | 10.62 | 46.1 | 8.35 | 2025-12-09 15:59:37 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10988 | 11127 | 10880 | 10968 | 11063 | 95.00 | 0.87 | 60470 | 66.90 | 14763 | 5276.95 | 2025-12-09 15:58:04 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 93.45 | 96.38 | 92.1 | 93.65 | 95.53 | 1.88 | 2.01 | 18628273 | 177.96 | 2025-12-09 15:59:21 | ||
| Balaji Amines Ltd. | BALAMINES | 1100.2 | 1149.9 | 1080 | 1098.8 | 1142.2 | 43.40 | 3.95 | 91666 | 10.47 | 3844 | 1080 | 2025-12-09 15:59:50 |
| Balkrishna Industries Ltd. | BALKRISIND | 2343 | 2357 | 2307 | 2356.7 | 2324.6 | -32.10 | -1.36 | 55431 | 12.89 | 3375 | 1796.3 | 2025-12-09 15:49:03 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 176.74 | 178.19 | 172.5 | 176.74 | 176.16 | -0.58 | -0.33 | 230531 | 4.06 | 320.45 | 107.7 | 2025-12-09 15:56:00 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 429 | 430.8 | 407.8 | 429.05 | 416.35 | -12.70 | -2.96 | 1418681 | 59.07 | 691.8 | 307.3 | 2025-12-09 15:58:26 |
| Balu Forge Industries Ltd. | BALUFORGE | 585 | 656.65 | 574.05 | 592.3 | 641.35 | 49.05 | 8.28 | 1823136 | 116.93 | 2025-12-09 15:55:47 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 701.25 | 734.7 | 692.5 | 705.95 | 728.5 | 22.55 | 3.19 | 635626 | 46.31 | 1188.85 | 177 | 2025-12-09 15:56:34 |
| Bandhan Bank Ltd. | BANDHANBNK | 135.71 | 141.4 | 134.25 | 135.47 | 141 | 5.53 | 4.08 | 9961299 | 140.45 | 314.8 | 128.16 | 2025-12-09 15:59:43 |
| Bank Of Baroda | BANKBARODA | 282.85 | 290.35 | 281.35 | 285.2 | 289.85 | 4.65 | 1.63 | 7821588 | 226.71 | 303.95 | 117 | 2025-12-09 15:58:19 |
| Bank Of India | BANKINDIA | 137.93 | 141.9 | 136.71 | 138.15 | 141.64 | 3.49 | 2.53 | 10059178 | 142.48 | 157.95 | 45.85 | 2025-12-09 15:59:25 |
| Bank Of Maharashtra | MAHABANK | 56.14 | 57.15 | 55.51 | 56.22 | 57.03 | 0.81 | 1.44 | 17081289 | 97.41 | 73.5 | 16.9 | 2025-12-09 15:55:23 |
| BASF India Ltd. | BASF | 4020.2 | 4085 | 3979.9 | 4024.1 | 4021.4 | -2.70 | -0.07 | 16519 | 6.64 | 8750 | 2193 | 2025-12-09 15:56:38 |
| Bata India Ltd. | BATAINDIA | 951.2 | 996.85 | 942 | 948.5 | 984.2 | 35.70 | 3.76 | 168663 | 16.60 | 1989 | 942 | 2025-12-09 15:53:37 |
| Bayer CropScience Ltd. | BAYERCROP | 4435.6 | 4464.7 | 4385.5 | 4435.6 | 4389.7 | -45.90 | -1.03 | 22152 | 9.72 | 7196.85 | 3920.45 | 2025-12-09 15:59:27 |
| BEML Ltd. | BEML | 1649.2 | 1687.5 | 1601 | 1641.3 | 1683.6 | 42.30 | 2.58 | 407931 | 68.68 | 5488 | 1128 | 2025-12-09 15:56:34 |
| Berger Paints India Ltd. | BERGEPAINT | 535.1 | 543.85 | 529.05 | 539.1 | 539.95 | 0.85 | 0.16 | 475084 | 25.65 | 759 | 437.75 | 2025-12-09 15:56:34 |
| Bhansali Engineering Polymers Ltd. | BEPL | 89 | 89.99 | 88 | 89.74 | 88.23 | -1.51 | -1.68 | 391863 | 3.46 | 177 | 58.0333333333333 | 2025-12-09 15:58:57 |
| Bharat Bijlee Ltd. | BBL | 2737.5 | 2809 | 2737.5 | 2779.2 | 2785.1 | 5.90 | 0.21 | 20444 | 5.69 | 7000 | 1692.8 | 2025-12-09 15:53:59 |
| Bharat Dynamics Ltd. | BDL | 1422 | 1434.9 | 1385.4 | 1423.1 | 1427.4 | 4.30 | 0.30 | 1923537 | 274.57 | 2958 | 785.75 | 2025-12-09 15:59:44 |
| Bharat Electronics Ltd. | BEL | 385.05 | 391 | 380.55 | 386.4 | 389.45 | 3.05 | 0.79 | 19270896 | 750.51 | 436 | 87 | 2025-12-09 15:59:53 |
| Bharat Forge Ltd. | BHARATFORG | 1368 | 1390.8 | 1347.5 | 1373.6 | 1383.3 | 9.70 | 0.71 | 700847 | 96.95 | 1804.5 | 677.35 | 2025-12-09 15:59:07 |
| Bharat Heavy Electricals Ltd. | BHEL | 269.4 | 280.55 | 268.9 | 269.7 | 277 | 7.30 | 2.71 | 9945144 | 275.48 | 335.35 | 51.35 | 2025-12-09 15:59:30 |
| Bharat Petroleum Corporation Ltd. | BPCL | 357.55 | 358.75 | 352.95 | 357.55 | 355.05 | -2.50 | -0.70 | 5612269 | 199.26 | 687.95 | 234.01 | 2025-12-09 15:59:42 |
| Bharti Airtel Ltd. | BHARTIARTL | 2086.8 | 2100.4 | 2080.4 | 2086.2 | 2089.7 | 3.50 | 0.17 | 5139229 | 1073.94 | 2174.5 | 686.2 | 2025-12-09 15:59:19 |
| Bikaji Foods International Ltd. | BIKAJI | 702.45 | 707.2 | 693.4 | 708.25 | 705 | -3.25 | -0.46 | 170669 | 12.03 | 1007.95 | 303 | 2025-12-09 15:52:10 |
| Biocon Ltd. | BIOCON | 383 | 386.9 | 375.55 | 383.8 | 383.65 | -0.15 | -0.04 | 4551712 | 174.63 | 424.95 | 191.55 | 2025-12-09 15:59:15 |
| Birla Corporation Ltd. | BIRLACORPN | 1062 | 1066.8 | 1041.6 | 1057.3 | 1044.5 | -12.80 | -1.21 | 143490 | 14.99 | 1802 | 843.15 | 2025-12-09 15:57:52 |
| Birlasoft Ltd. | BSOFT | 427.5 | 434.8 | 419 | 428.15 | 430.4 | 2.25 | 0.53 | 2322782 | 99.97 | 861.85 | 250.25 | 2025-12-09 15:59:40 |
| BlackBuck Ltd. | BLACKBUCK | 623.5 | 634.4 | 606 | 630.15 | 626.15 | -4.00 | -0.63 | 830923 | 52.03 | 2025-12-09 15:59:50 | ||
| BLS International Services Ltd. | BLS | 313.75 | 321 | 304.3 | 314.9 | 319.9 | 5.00 | 1.59 | 1498240 | 47.93 | 521.8 | 110.075 | 2025-12-09 15:58:13 |
| Blue Dart Express Ltd. | BLUEDART | 5461.5 | 5467 | 5391 | 5461.5 | 5421 | -40.50 | -0.74 | 16094 | 8.72 | 9640 | 5365 | 2025-12-09 15:56:31 |
| Blue Jet Healthcare Ltd. | BLUEJET | 544.9 | 554.95 | 533.25 | 548.8 | 547.5 | -1.30 | -0.24 | 286990 | 15.71 | 2025-12-09 15:52:07 | ||
| Blue Star Ltd. | BLUESTARCO | 1723.3 | 1752 | 1705 | 1723.2 | 1738.6 | 15.40 | 0.89 | 225965 | 39.29 | 2417 | 493.5 | 2025-12-09 15:56:34 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1801 | 1900 | 1798.1 | 1812.8 | 1893.4 | 80.60 | 4.45 | 130456 | 24.70 | 2975 | 781.05 | 2025-12-09 15:57:49 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 128 | 132.8 | 125 | 128.41 | 131.24 | 2.83 | 2.20 | 889573 | 11.67 | 256.4 | 53.25 | 2025-12-09 15:59:55 |
| Borosil Renewables Ltd. | BORORENEW | 534 | 554 | 525 | 536.2 | 546.7 | 10.50 | 1.96 | 502251 | 27.46 | 721 | 380 | 2025-12-09 15:59:23 |
| Bosch Home Comfort India Ltd. | JCHAC | 1378 | 1449.9 | 1350 | 1395.2 | 1417.3 | 22.10 | 1.58 | 29823 | 4.23 | 2620.1 | 938 | 2025-12-09 15:45:21 |
| Bosch Ltd. | BOSCHLTD | 36660 | 36885 | 36285 | 36595 | 36780 | 185.00 | 0.51 | 15770 | 58.00 | 41945 | 15300 | 2025-12-09 15:56:54 |
| Brainbees Solutions Ltd. | FIRSTCRY | 279.95 | 300 | 278 | 279.95 | 290.15 | 10.20 | 3.64 | 4157060 | 120.62 | 2025-12-09 15:59:55 | ||
| Brigade Enterprises Ltd. | BRIGADE | 860 | 861.25 | 838.5 | 860.65 | 855.95 | -4.70 | -0.55 | 1040075 | 89.03 | 1453.1 | 430.7 | 2025-12-09 15:59:44 |
| Britannia Industries Ltd. | BRITANNIA | 5850 | 5893 | 5780 | 5847.5 | 5884 | 36.50 | 0.62 | 174714 | 102.80 | 6469.9 | 3564.1 | 2025-12-09 15:59:09 |
| BSE Ltd. | BSE | 2795 | 2795 | 2630 | 2798.8 | 2715.8 | -83.00 | -2.97 | 7832840 | 2127.24 | 7588 | 406.2 | 2025-12-09 15:59:50 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 145.25 | 150 | 141 | 145.73 | 149.35 | 3.62 | 2.48 | 239766 | 3.58 | 333.3 | 79.95 | 2025-12-09 15:59:31 |
| Campus Activewear Ltd. | CAMPUS | 265 | 271.5 | 260.15 | 266.25 | 270.85 | 4.60 | 1.73 | 214124 | 5.80 | 639.3 | 210 | 2025-12-09 15:59:08 |
| Can Fin Homes Ltd. | CANFINHOME | 915.05 | 915.95 | 891.35 | 913 | 906.85 | -6.15 | -0.67 | 270182 | 24.50 | 951.75 | 452 | 2025-12-09 15:58:44 |
| Canara Bank | CANBK | 142.55 | 146.49 | 141.11 | 142.84 | 146.19 | 3.35 | 2.35 | 30373958 | 444.04 | 632.9 | 78.6 | 2025-12-09 15:59:55 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1945 | 1956.8 | 1869 | 1927.6 | 1904.8 | -22.80 | -1.18 | 116362 | 22.16 | 2641 | 575 | 2025-12-09 15:58:13 |
| Capri Global Capital Ltd. | CGCL | 186 | 187.23 | 182.37 | 185.79 | 183.39 | -2.40 | -1.29 | 1687617 | 30.95 | 1049 | 150.51 | 2025-12-09 15:55:08 |
| Carborundum Universal Ltd. | CARBORUNIV | 841.6 | 885 | 822.1 | 848.75 | 871 | 22.25 | 2.62 | 230290 | 20.06 | 1841.15 | 788.15 | 2025-12-09 15:57:40 |
| Care Ratings Ltd. | CARERATING | 1545.5 | 1560.5 | 1519 | 1550.6 | 1550.1 | -0.50 | -0.03 | 54992 | 8.52 | 1964 | 465 | 2025-12-09 15:52:17 |
| CarTrade Tech Ltd. | CARTRADE | 2764.6 | 2764.6 | 2605.5 | 2760.5 | 2716.5 | -44.00 | -1.59 | 718410 | 195.16 | 3290.5 | 340.15 | 2025-12-09 15:58:10 |
| Castrol India Ltd. | CASTROLIND | 187.6 | 190 | 185.21 | 189.1 | 188.71 | -0.39 | -0.21 | 1345969 | 25.40 | 284.4 | 107.4 | 2025-12-09 15:59:31 |
| CCL Products (India) Ltd. | CCL | 941.9 | 978.9 | 926.6 | 941.6 | 975.3 | 33.70 | 3.58 | 309618 | 30.20 | 1074.4 | 412.1 | 2025-12-09 15:59:33 |
| CE Info Systems Ltd. | MAPMYINDIA | 1630 | 1660.5 | 1605 | 1638.1 | 1642.2 | 4.10 | 0.25 | 61492 | 10.10 | 2747.85 | 984.05 | 2025-12-09 15:56:15 |
| Ceat Ltd. | CEATLTD | 3839.9 | 3867.4 | 3709.3 | 3833 | 3849.4 | 16.40 | 0.43 | 97343 | 37.47 | 4438 | 1324.2 | 2025-12-09 15:46:52 |
| Cello World Ltd. | CELLO | 541.1 | 548 | 534 | 546.5 | 539.55 | -6.95 | -1.27 | 391530 | 21.13 | 2025-12-09 15:54:32 | ||
| Central Bank Of India | CENTRALBK | 36.19 | 36.56 | 35.52 | 36.27 | 36.48 | 0.21 | 0.58 | 5614834 | 20.48 | 76.9 | 17.65 | 2025-12-09 15:58:49 |
| Central Depository Services (India) Ltd. | CDSL | 1505 | 1523.9 | 1458.4 | 1520.9 | 1517.2 | -3.70 | -0.24 | 2122000 | 321.95 | 2989 | 880.9 | 2025-12-09 15:59:41 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 781.6 | 800.4 | 775.65 | 788.75 | 797.85 | 9.10 | 1.15 | 51074 | 4.07 | 935 | 436 | 2025-12-09 15:40:23 |
| Cera Sanitaryware Ltd. | CERA | 5328 | 5328 | 5231 | 5320.5 | 5265 | -55.50 | -1.04 | 20391 | 10.74 | 10789.95 | 4709.95 | 2025-12-09 15:52:44 |
| CESC Ltd. | CESC | 168.3 | 168.48 | 165.2 | 168.42 | 165.98 | -2.44 | -1.45 | 1087403 | 18.05 | 212.49 | 62.1 | 2025-12-09 15:58:54 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 641 | 670.35 | 634.65 | 647.15 | 667.8 | 20.65 | 3.19 | 3303762 | 220.63 | 874.7 | 212.1 | 2025-12-09 15:59:31 |
| Chalet Hotels Ltd. | CHALET | 890 | 893.6 | 871.1 | 892.55 | 879.2 | -13.35 | -1.50 | 396340 | 34.85 | 1082 | 303.95 | 2025-12-09 15:56:35 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 418.85 | 420.8 | 410.2 | 420.9 | 419.85 | -1.05 | -0.25 | 944961 | 39.67 | 742.2 | 248.4 | 2025-12-09 15:59:21 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 259 | 271 | 255.85 | 259 | 264.85 | 5.85 | 2.26 | 145292 | 3.85 | 633.9 | 255.85 | 2025-12-09 15:54:07 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 930.05 | 930.85 | 878.45 | 929.45 | 919.1 | -10.35 | -1.11 | 1778001 | 163.42 | 1275 | 186.6 | 2025-12-09 15:58:29 |
| Choice International Ltd. | CHOICEIN | 741 | 743.5 | 720 | 743.65 | 723.6 | -20.05 | -2.70 | 1022890 | 74.02 | 841 | 211.5 | 2025-12-09 15:56:35 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1885 | 1948.7 | 1839.3 | 1881.9 | 1940.1 | 58.20 | 3.09 | 168673 | 32.72 | 2231.6 | 511.3 | 2025-12-09 15:54:20 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1710 | 1735.2 | 1690 | 1724.4 | 1731.2 | 6.80 | 0.39 | 1381604 | 239.18 | 1782 | 658 | 2025-12-09 15:59:21 |
| CIE Automotive India Ltd. | CIEINDIA | 405.15 | 416 | 401.35 | 405.15 | 408.65 | 3.50 | 0.86 | 195011 | 7.97 | 622.4 | 250.45 | 2025-12-09 15:59:41 |
| Cigniti Technologies Ltd. | CIGNITITEC | 1872 | 1887 | 1798.6 | 1887.9 | 1819.5 | -68.40 | -3.62 | 103826 | 18.89 | 1970 | 516.3 | 2025-12-09 15:57:16 |
| Cipla Ltd. | CIPLA | 1497.6 | 1502.4 | 1486.5 | 1497.6 | 1490.6 | -7.00 | -0.47 | 1646840 | 245.48 | 1702.05 | 852 | 2025-12-09 15:59:18 |
| City Union Bank Ltd. | CUB | 265.2 | 266.65 | 261.05 | 264.9 | 264.4 | -0.50 | -0.19 | 1759950 | 46.53 | 284 | 119.5 | 2025-12-09 15:56:34 |
| Clean Science And Technology Ltd. | CLEAN | 888.15 | 895.6 | 878.2 | 892.6 | 889.2 | -3.40 | -0.38 | 242968 | 21.60 | 1980 | 877.7 | 2025-12-09 15:59:36 |
| CMS Info Systems Ltd. | CMSINFO | 347.1 | 353 | 343.4 | 347.7 | 351.05 | 3.35 | 0.96 | 345720 | 12.14 | 616.5 | 253.1 | 2025-12-09 15:56:34 |
| Coal India Ltd. | COALINDIA | 375.1 | 381.2 | 373.35 | 377.35 | 379.35 | 2.00 | 0.53 | 4242651 | 160.94 | 543.55 | 207.6 | 2025-12-09 15:59:31 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1615 | 1625 | 1561 | 1616 | 1617.9 | 1.90 | 0.12 | 883922 | 143.01 | 2979.45 | 329.1 | 2025-12-09 15:59:39 |
| Coforge Ltd. | COFORGE | 1938.1 | 1938.1 | 1855.2 | 1951.3 | 1873.5 | -77.80 | -3.99 | 2178634 | 408.17 | 10026.8 | 1525 | 2025-12-09 15:59:27 |
| Cohance Lifesciences Ltd. | COHANCE | 528 | 538.45 | 521.3 | 530.2 | 535 | 4.80 | 0.91 | 390792 | 20.91 | 1360 | 390.5 | 2025-12-09 15:56:33 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2146 | 2173.3 | 2137 | 2146.4 | 2158.9 | 12.50 | 0.58 | 272053 | 58.73 | 3890 | 1434.6 | 2025-12-09 15:59:48 |
| Computer Age Management Services Ltd. | CAMS | 745.9 | 754.5 | 733 | 753.4 | 749.5 | -3.90 | -0.52 | 1307977 | 98.03 | 5367.5 | 733 | 2025-12-09 15:59:52 |
| Concord Biotech Ltd. | CONCORDBIO | 1362.6 | 1409.5 | 1334.2 | 1362.6 | 1391.4 | 28.80 | 2.11 | 153622 | 21.37 | 2025-12-09 15:55:16 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 34.99 | 35 | 32.66 | 34.63 | 33.33 | -1.30 | -3.75 | 2174713 | 7.25 | 120 | 32.66 | 2025-12-09 15:56:46 |
| Container Corporation Of India Ltd. | CONCOR | 498 | 509.5 | 493.35 | 500.15 | 505.65 | 5.50 | 1.10 | 2303371 | 116.47 | 1180 | 493.35 | 2025-12-09 15:58:31 |
| Coromandel International Ltd. | COROMANDEL | 2315 | 2394.2 | 2270 | 2314.7 | 2368.1 | 53.40 | 2.31 | 427685 | 101.28 | 2718.9 | 838 | 2025-12-09 15:56:34 |
| Craftsman Automation Ltd. | CRAFTSMAN | 6865 | 7100 | 6723 | 6909 | 7076 | 167.00 | 2.42 | 25464 | 18.02 | 7378.5 | 2502.3 | 2025-12-09 15:55:10 |
| CreditAccess Grameen Ltd. | CREDITACC | 1240.3 | 1275 | 1232.8 | 1250.3 | 1268.4 | 18.10 | 1.45 | 127738 | 16.20 | 1790.75 | 750.2 | 2025-12-09 15:47:48 |
| CRISIL Ltd. | CRISIL | 4349 | 4420 | 4282 | 4345.4 | 4398.2 | 52.80 | 1.22 | 66115 | 29.08 | 6950 | 2725 | 2025-12-09 15:57:09 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 252.3 | 254.85 | 250.1 | 252.7 | 253.15 | 0.45 | 0.18 | 1704967 | 43.16 | 484 | 250.1 | 2025-12-09 15:59:41 |
| CSB Bank Ltd. | CSBBANK | 377.1 | 398 | 377.1 | 382 | 395.95 | 13.95 | 3.65 | 240611 | 9.53 | 447 | 198 | 2025-12-09 15:56:52 |
| Cummins India Ltd. | CUMMINSIND | 4460.1 | 4496 | 4412.1 | 4467 | 4479.1 | 12.10 | 0.27 | 405777 | 181.75 | 4574 | 1103.8 | 2025-12-09 15:53:37 |
| Cyient DLM Ltd. | CYIENTDLM | 417 | 429.5 | 414 | 417.65 | 420.65 | 3.00 | 0.72 | 139056 | 5.85 | 883.8 | 378.6 | 2025-12-09 15:56:58 |
| Cyient Ltd. | CYIENT | 1143.9 | 1153.4 | 1123.6 | 1141.9 | 1131.6 | -10.30 | -0.90 | 201211 | 22.77 | 2381 | 723.8 | 2025-12-09 15:58:41 |
| D.B. Corp Ltd. | DBCORP | 241.4 | 248 | 233.2 | 241.4 | 244.45 | 3.05 | 1.26 | 163839 | 4.01 | 403.9 | 89.75 | 2025-12-09 15:56:35 |
| Dabur India Ltd. | DABUR | 500.35 | 505.95 | 498 | 504.45 | 503.6 | -0.85 | -0.17 | 1423785 | 71.70 | 672 | 433.3 | 2025-12-09 15:58:28 |
| Dalmia Bharat Ltd. | DALBHARAT | 1983.9 | 1993.5 | 1951.5 | 1993.8 | 1968 | -25.80 | -1.29 | 165524 | 32.58 | 2488.9 | 1476.05 | 2025-12-09 15:59:22 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 291.55 | 291.55 | 278.6 | 291.55 | 281.7 | -9.85 | -3.38 | 220679 | 6.22 | 585 | 278.6 | 2025-12-09 15:58:10 |
| Data Patterns (India) Ltd. | DATAPATTNS | 2579.1 | 2634.4 | 2511.7 | 2587.4 | 2623.6 | 36.20 | 1.40 | 537066 | 140.90 | 3655 | 816.1 | 2025-12-09 15:57:38 |
| Datamatics Global Services Ltd. | DATAMATICS | 799.9 | 828 | 777 | 799.9 | 821.65 | 21.75 | 2.72 | 87349 | 7.18 | 1120 | 256 | 2025-12-09 15:56:35 |
| DCB Bank Ltd. | DCBBANK | 168 | 173.3 | 166.29 | 169.33 | 172.46 | 3.13 | 1.85 | 1370199 | 23.63 | 190.5 | 81.15 | 2025-12-09 15:56:36 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1196.5 | 1229 | 1186.9 | 1202.6 | 1224.7 | 22.10 | 1.84 | 36118 | 4.42 | 1502.3 | 730.2 | 2025-12-09 15:49:18 |
| DCX Systems Ltd. | DCXINDIA | 159.97 | 161.8 | 155.91 | 160.22 | 160.56 | 0.34 | 0.21 | 1014892 | 16.30 | 451.9 | 138 | 2025-12-09 15:59:31 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1235.8 | 1253 | 1211 | 1233.6 | 1249 | 15.40 | 1.25 | 251486 | 31.41 | 1778.6 | 461 | 2025-12-09 15:56:35 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1544.6 | 1548.9 | 1520.1 | 1544.6 | 1526.3 | -18.30 | -1.18 | 151335 | 23.10 | 3169 | 1514 | 2025-12-09 15:58:41 |
| Delhivery Ltd. | DELHIVERY | 395.05 | 417.45 | 395 | 398.05 | 415.3 | 17.25 | 4.33 | 4147364 | 172.24 | 621.95 | 236.53 | 2025-12-09 15:56:35 |
| Delta Corp Ltd. | DELTACORP | 67.02 | 72.28 | 66.22 | 67.53 | 71.68 | 4.15 | 6.15 | 3372804 | 24.18 | 259.95 | 65.8 | 2025-12-09 15:59:05 |
| Den Networks Ltd. | DEN | 30.35 | 30.89 | 29.92 | 30.59 | 30.75 | 0.16 | 0.52 | 319794 | 0.98 | 69.4 | 25.2 | 2025-12-09 15:52:54 |
| Devyani International Ltd. | DEVYANI | 133.5 | 135.6 | 132.2 | 133.96 | 134.84 | 0.88 | 0.66 | 1366687 | 18.43 | 227.5 | 132.03 | 2025-12-09 15:58:13 |
| Dhanuka Agritech Ltd. | DHANUKA | 1208.6 | 1221.9 | 1191.6 | 1214.4 | 1213.6 | -0.80 | -0.07 | 23408 | 2.84 | 1975 | 605.1 | 2025-12-09 15:48:43 |
| Dilip Buildcon Ltd. | DBL | 441 | 469.9 | 433 | 442.2 | 463.45 | 21.25 | 4.81 | 318522 | 14.76 | 588 | 159.55 | 2025-12-09 15:59:31 |
| Dish TV India Ltd. | DISHTV | 3.86 | 4.1 | 3.78 | 3.81 | 4.06 | 0.25 | 6.56 | 11730819 | 4.76 | 26.05 | 3.78 | 2025-12-09 15:57:00 |
| Dishman Carbogen Amcis Ltd. | DCAL | 218.25 | 226.94 | 214.99 | 220.44 | 223.7 | 3.26 | 1.48 | 405723 | 9.08 | 321.95 | 80 | 2025-12-09 15:59:31 |
| Divi's Laboratories Ltd. | DIVISLAB | 6320 | 6341.5 | 6265 | 6328.5 | 6294 | -34.50 | -0.55 | 236524 | 148.87 | 7071.5 | 2730 | 2025-12-09 15:58:10 |
| Dixon Technologies (India) Ltd. | DIXON | 13435 | 13630 | 13275 | 13563 | 13517 | -46.00 | -0.34 | 235886 | 318.85 | 19148.9 | 2553 | 2025-12-09 15:59:33 |
| DLF Ltd. | DLF | 684.5 | 699 | 679.5 | 687.45 | 690.05 | 2.60 | 0.38 | 3060901 | 211.22 | 967.6 | 336.5 | 2025-12-09 15:59:43 |
| Dodla Dairy Ltd | DODLA | 1210.4 | 1223.3 | 1191 | 1220.4 | 1218.9 | -1.50 | -0.12 | 16270 | 1.98 | 1525 | 431.2 | 2025-12-09 15:48:45 |
| DOMS Industries Ltd. | DOMS | 2572.1 | 2572.1 | 2485.1 | 2578.1 | 2536.8 | -41.30 | -1.60 | 47978 | 12.17 | 2025-12-09 15:57:29 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2935 | 2948.7 | 2892.3 | 2967.7 | 2914.5 | -53.20 | -1.79 | 113476 | 33.07 | 3653.95 | 1762.05 | 2025-12-09 15:59:54 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1266.5 | 1267.4 | 1241.3 | 1266.5 | 1246.2 | -20.30 | -1.60 | 2118272 | 263.98 | 7107.45 | 1020 | 2025-12-09 15:58:50 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 109.32 | 112.36 | 107.51 | 110.21 | 111.7 | 1.49 | 1.35 | 135777 | 1.52 | 847 | 99.3 | 2025-12-09 15:59:42 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 1008 | 1021 | 974 | 1009 | 1009.5 | 0.50 | 0.05 | 320967 | 32.40 | 1246.8 | 433.2 | 2025-12-09 15:57:21 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.77 | 7.81 | 7.58 | 7.8 | 7.73 | -0.07 | -0.90 | 18717915 | 14.47 | 73.5 | 7.06 | 2025-12-09 16:00:00 |
| eClerx Services Ltd. | ECLERX | 4768.6 | 4768.6 | 4475 | 4760.3 | 4498.9 | -261.40 | -5.49 | 225816 | 101.59 | 4959 | 1221 | 2025-12-09 15:56:57 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 100.03 | 105.27 | 98 | 100.43 | 104.09 | 3.66 | 3.64 | 7812098 | 81.32 | 145.53 | 35 | 2025-12-09 15:59:10 |
| Eicher Motors Ltd. | EICHERMOT | 7142 | 7196 | 7052 | 7142 | 7123 | -19.00 | -0.27 | 436443 | 310.88 | 7284.5 | 2836 | 2025-12-09 15:58:07 |
| EIH Ltd. | EIHOTEL | 371.1 | 384.9 | 369 | 373 | 381.25 | 8.25 | 2.21 | 278206 | 10.61 | 502.2 | 150.35 | 2025-12-09 15:56:14 |
| Elecon Engineering Company Ltd. | ELECON | 470.75 | 479.3 | 461 | 473.1 | 476.95 | 3.85 | 0.81 | 232601 | 11.09 | 1409 | 317.4 | 2025-12-09 15:59:31 |
| Electronics Mart India Ltd. | EMIL | 110 | 113.55 | 108.41 | 111.53 | 112.89 | 1.36 | 1.22 | 513959 | 5.80 | 262 | 61.6 | 2025-12-09 15:55:35 |
| Electrosteel Castings Ltd. | ELECTCAST | 66.95 | 71.99 | 66.22 | 67.01 | 71.18 | 4.17 | 6.22 | 2417806 | 17.21 | 236.6 | 31.5 | 2025-12-09 15:59:10 |
| Elgi Equipments Ltd. | ELGIEQUIP | 484.1 | 496.15 | 476.3 | 483.25 | 492.75 | 9.50 | 1.97 | 408257 | 20.12 | 798.95 | 357.95 | 2025-12-09 15:59:31 |
| Emami Ltd. | EMAMILTD | 522.45 | 524.85 | 510.8 | 522.45 | 519.75 | -2.70 | -0.52 | 391905 | 20.37 | 860 | 340.55 | 2025-12-09 15:58:47 |
| Embassy Developments Ltd. | EMBDL | 67.48 | 70.85 | 65.24 | 67.69 | 69.73 | 2.04 | 3.01 | 10569791 | 73.70 | 164.36 | 45.9 | 2025-12-09 15:59:53 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1377 | 1445 | 1377 | 1383.5 | 1415.7 | 32.20 | 2.33 | 205651 | 29.11 | 2025-12-09 15:52:30 | ||
| eMudhra Ltd. | EMUDHRA | 611.95 | 615.2 | 599.05 | 608.9 | 606.75 | -2.15 | -0.35 | 59767 | 3.63 | 1024 | 206.8 | 2025-12-09 15:56:35 |
| Endurance Technologies Ltd. | ENDURANCE | 2643.9 | 2658.7 | 2566.3 | 2659.2 | 2624.5 | -34.70 | -1.30 | 47069 | 12.35 | 3079.9 | 1179 | 2025-12-09 15:56:29 |
| Engineers India Ltd. | ENGINERSIN | 190.11 | 198.18 | 189.15 | 189.84 | 197.14 | 7.30 | 3.85 | 3077963 | 60.68 | 303.9 | 62.4 | 2025-12-09 15:59:52 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1003 | 1025 | 987.6 | 999.1 | 1015.6 | 16.50 | 1.65 | 62759 | 6.37 | 2025-12-09 15:54:30 | ||
| Enviro Infra Engineers Ltd. | EIEL | 194.3 | 203.9 | 191.12 | 195.43 | 201.59 | 6.16 | 3.15 | 887571 | 17.89 | 2025-12-09 15:58:55 | ||
| Epigral Ltd. | EPIGRAL | 1433.8 | 1450 | 1404.2 | 1431.6 | 1444.8 | 13.20 | 0.92 | 46619 | 6.74 | 2406.75 | 815 | 2025-12-09 15:42:12 |
| EPL Ltd. | EPL | 195.6 | 206.7 | 192.6 | 196.44 | 203.03 | 6.59 | 3.35 | 1440996 | 29.26 | 289.9 | 147 | 2025-12-09 15:59:31 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 58.94 | 59.8 | 58.15 | 59.1 | 58.48 | -0.62 | -1.05 | 4384725 | 25.64 | 116.5 | 42.85 | 2025-12-09 15:47:47 |
| Eris Lifesciences Ltd. | ERIS | 1537.9 | 1740 | 1537.9 | 1533.9 | 1701.3 | 167.40 | 10.91 | 3842853 | 653.78 | 1910 | 551.3 | 2025-12-09 15:59:31 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 25.35 | 25.66 | 24.8 | 24.74 | 25.05 | 0.31 | 1.25 | 598624 | 1.50 | 2025-12-09 15:55:09 | ||
| Escorts Kubota Ltd. | ESCORTS | 3670 | 3694.3 | 3584.2 | 3676.2 | 3674.8 | -1.40 | -0.04 | 66430 | 24.41 | 4420 | 1645 | 2025-12-09 15:53:05 |
| Eternal Ltd. | ETERNAL | 284.55 | 292.3 | 280.3 | 285.25 | 291.7 | 6.45 | 2.26 | 27053864 | 789.16 | 368.45 | 44.35 | 2025-12-09 15:59:53 |
| Ethos Ltd. | ETHOSLTD | 2865 | 3121 | 2789.3 | 2894.9 | 3044.7 | 149.80 | 5.17 | 59342 | 18.07 | 3524.95 | 844.55 | 2025-12-09 15:57:08 |
| Eveready Industries India Ltd. | EVEREADY | 317.6 | 321.9 | 310.55 | 317.6 | 320.9 | 3.30 | 1.04 | 48663 | 1.56 | 505 | 272.3 | 2025-12-09 15:59:31 |
| Exide Industries Ltd. | EXIDEIND | 371.55 | 374.55 | 367 | 373.25 | 373.4 | 0.15 | 0.04 | 1172173 | 43.77 | 620.35 | 152.7 | 2025-12-09 15:57:00 |
| FDC Ltd. | FDC | 414.7 | 419.9 | 410 | 415 | 417.75 | 2.75 | 0.66 | 48458 | 2.02 | 658.85 | 245.25 | 2025-12-09 15:54:17 |
| Fiem Industries Ltd. | FIEMIND | 2271.4 | 2294 | 2200.6 | 2266.3 | 2273.7 | 7.40 | 0.33 | 103256 | 23.48 | 2590 | 1075.3 | 2025-12-09 15:45:23 |
| Fine Organic Industries Ltd. | FINEORG | 4344.5 | 4375.6 | 4251.5 | 4374.5 | 4336.7 | -37.80 | -0.86 | 24304 | 10.54 | 7328.75 | 3407 | 2025-12-09 15:45:55 |
| Fineotex Chemical Ltd. | FCL | 24.81 | 25.5 | 24.35 | 24.95 | 25.12 | 0.17 | 0.68 | 2070700 | 5.20 | 458.85 | 23.85 | 2025-12-09 15:59:07 |
| Finolex Cables Ltd. | FINCABLES | 720 | 732 | 707.3 | 717.2 | 726.45 | 9.25 | 1.29 | 262557 | 19.07 | 1700 | 424.8 | 2025-12-09 15:59:47 |
| Finolex Industries Ltd. | FINPIPE | 164.75 | 166.9 | 162.26 | 165.19 | 165.76 | 0.57 | 0.35 | 1063000 | 17.62 | 355.9 | 121.5 | 2025-12-09 15:59:31 |
| Firstsource Solutions Ltd. | FSL | 337 | 344 | 332 | 338.4 | 341.05 | 2.65 | 0.78 | 623438 | 21.26 | 422.3 | 96.25 | 2025-12-09 15:59:31 |
| Five-Star Business Finance Ltd. | FIVESTAR | 570 | 582.3 | 561.4 | 572.3 | 578.4 | 6.10 | 1.07 | 596896 | 34.52 | 943.75 | 448.2 | 2025-12-09 15:59:35 |
| Flair Writing Industries Ltd. | FLAIR | 280.2 | 295 | 270.2 | 281.8 | 289 | 7.20 | 2.56 | 93622 | 2.71 | 2025-12-09 15:57:05 | ||
| Fortis Healthcare Ltd. | FORTIS | 860.7 | 867.4 | 845.4 | 860.8 | 863.85 | 3.05 | 0.35 | 2095907 | 181.05 | 1104.3 | 245.5 | 2025-12-09 15:53:50 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 251.55 | 253.55 | 246.15 | 252.6 | 252.95 | 0.35 | 0.14 | 14534774 | 367.66 | 273.22 | 114.25 | 2025-12-09 15:57:12 |
| Fusion Finance Ltd. | FUSION | 160 | 162.9 | 157.05 | 160.75 | 161.58 | 0.83 | 0.52 | 156633 | 2.53 | 691 | 123.96 | 2025-12-09 15:57:30 |
| Gabriel India Ltd. | GABRIEL | 919 | 989.1 | 906.1 | 928.5 | 976.2 | 47.70 | 5.14 | 453543 | 44.27 | 1388 | 129.45 | 2025-12-09 15:59:47 |
| GAIL (India) Ltd. | GAIL | 165.42 | 168.62 | 164.22 | 166.81 | 167.89 | 1.08 | 0.65 | 12988637 | 218.07 | 246.3 | 83 | 2025-12-09 15:59:31 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 2005 | 2005 | 1955.4 | 2002.3 | 1969.7 | -32.60 | -1.63 | 43842 | 8.64 | 3447.55 | 1955.4 | 2025-12-09 15:58:14 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2352 | 2456.2 | 2290 | 2363.6 | 2446 | 82.40 | 3.49 | 1954181 | 477.99 | 3538.4 | 252.25 | 2025-12-09 15:59:57 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 3559 | 3694 | 3455.2 | 3561.8 | 3644.9 | 83.10 | 2.33 | 49563 | 18.07 | 5378.1 | 491.35 | 2025-12-09 15:51:34 |
| Gateway Distriparks Ltd. | GATEWAY | 57.82 | 61.99 | 57.02 | 57.36 | 61.57 | 4.21 | 7.34 | 3051377 | 18.79 | 121.55 | 56.49 | 2025-12-09 15:59:29 |
| GE Vernova T&D India Ltd. | GVT&D | 2730 | 2920 | 2696.1 | 2757 | 2912.5 | 155.50 | 5.64 | 705987 | 205.62 | 3323.8 | 98.55 | 2025-12-09 15:56:35 |
| General Insurance Corporation of India | GICRE | 376.95 | 380.4 | 368.05 | 376.15 | 378.1 | 1.95 | 0.52 | 438588 | 16.58 | 525.5 | 117.4 | 2025-12-09 15:57:24 |
| GHCL Ltd. | GHCL | 586.05 | 606.65 | 586.05 | 586.35 | 594.2 | 7.85 | 1.34 | 609600 | 36.22 | 779 | 440.1 | 2025-12-09 15:58:28 |
| Gillette India Ltd. | GILLETTE | 8228.5 | 8401 | 8033.5 | 8178.5 | 8351 | 172.50 | 2.11 | 24805 | 20.71 | 11500 | 4135.25 | 2025-12-09 15:56:51 |
| Gland Pharma Ltd. | GLAND | 1685 | 1720 | 1678.4 | 1699.6 | 1714.4 | 14.80 | 0.87 | 77589 | 13.30 | 2607 | 861 | 2025-12-09 15:59:22 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2534.3 | 2569.5 | 2491 | 2544.3 | 2559.2 | 14.90 | 0.59 | 118147 | 30.24 | 3515.7 | 1227 | 2025-12-09 15:56:35 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1912 | 1951 | 1892.7 | 1921.9 | 1938.5 | 16.60 | 0.86 | 782469 | 151.68 | 2284.8 | 361.4 | 2025-12-09 15:56:34 |
| Global Health Ltd. | MEDANTA | 1159.9 | 1184 | 1145.6 | 1159.9 | 1170.4 | 10.50 | 0.91 | 302714 | 35.43 | 1513.9 | 390.55 | 2025-12-09 15:56:35 |
| Globus Spirits Ltd. | GLOBUSSPR | 940 | 990.1 | 908.4 | 945.9 | 981.9 | 36.00 | 3.81 | 122438 | 12.02 | 1369.75 | 661.3 | 2025-12-09 15:58:10 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1056 | 1086.5 | 1048.3 | 1064.8 | 1065.3 | 0.50 | 0.05 | 131185 | 13.98 | 2110 | 991.1 | 2025-12-09 15:58:56 |
| GMR Airports Ltd. | GMRAIRPORT | 98 | 100.99 | 98 | 98.71 | 100.41 | 1.70 | 1.72 | 22493544 | 225.86 | 110.36 | 33.35 | 2025-12-09 15:59:46 |
| Go Digit General Insurance Ltd. | GODIGIT | 346.25 | 346.25 | 332.55 | 346.25 | 340.4 | -5.85 | -1.69 | 343746 | 11.70 | 2025-12-09 15:51:08 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 468 | 473.2 | 458.6 | 471.45 | 462.6 | -8.85 | -1.88 | 123131 | 5.70 | 1453 | 458.6 | 2025-12-09 15:56:35 |
| Godawari Power And Ispat Ltd. | GPIL | 226 | 232 | 221.21 | 227.07 | 230.59 | 3.52 | 1.55 | 2262120 | 52.16 | 1223.95 | 145.75 | 2025-12-09 15:59:52 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2629.9 | 2789.9 | 2572 | 2645.8 | 2772.1 | 126.30 | 4.77 | 535725 | 148.51 | 11465 | 1047 | 2025-12-09 15:59:37 |
| Godrej Agrovet Ltd. | GODREJAGRO | 572.1 | 609.3 | 566.15 | 575.7 | 595.7 | 20.00 | 3.47 | 834043 | 49.68 | 876.7 | 390.85 | 2025-12-09 15:58:47 |
| Godrej Consumer Products Ltd. | GODREJCP | 1116 | 1134.8 | 1109.2 | 1121.6 | 1128.8 | 7.20 | 0.64 | 417028 | 47.07 | 1541.85 | 793.85 | 2025-12-09 15:59:16 |
| Godrej Industries Ltd. | GODREJIND | 1014 | 1021 | 1000.1 | 1014.2 | 1018.3 | 4.10 | 0.40 | 45295 | 4.61 | 1390 | 395 | 2025-12-09 15:54:30 |
| Godrej Properties Ltd. | GODREJPROP | 1970 | 2051.4 | 1952 | 1975.1 | 2043 | 67.90 | 3.44 | 1296198 | 264.81 | 3402.7 | 1005 | 2025-12-09 15:57:58 |
| Gokaldas Exports Ltd. | GOKEX | 835.6 | 837.9 | 808.8 | 835.6 | 824.25 | -11.35 | -1.36 | 388912 | 32.06 | 1262.15 | 328 | 2025-12-09 15:59:53 |
| Gopal Snacks Ltd. | GOPAL | 322.7 | 328.95 | 317.95 | 325 | 324.1 | -0.90 | -0.28 | 43018 | 1.39 | 2025-12-09 15:42:54 | ||
| GR Infraprojects Ltd. | GRINFRA | 1052 | 1052 | 990 | 1050.4 | 1016.6 | -33.80 | -3.22 | 119504 | 12.15 | 1860 | 901 | 2025-12-09 15:49:42 |
| Granules India Ltd. | GRANULES | 545 | 564.4 | 541.1 | 543.95 | 560.45 | 16.50 | 3.03 | 2356196 | 132.05 | 721 | 267.75 | 2025-12-09 15:58:27 |
| Graphite India Ltd. | GRAPHITE | 523.9 | 542.4 | 516.2 | 526.15 | 540.8 | 14.65 | 2.78 | 361680 | 19.56 | 709.4 | 251.7 | 2025-12-09 15:54:50 |
| Grasim Industries Ltd. | GRASIM | 2740 | 2779.6 | 2726.5 | 2744.2 | 2746 | 1.80 | 0.07 | 419760 | 115.27 | 2977.8 | 1527.05 | 2025-12-09 15:55:46 |
| Gravita India Ltd. | GRAVITA | 1780 | 1820 | 1730 | 1796.7 | 1802.4 | 5.70 | 0.32 | 310084 | 55.89 | 2700 | 280.05 | 2025-12-09 15:59:54 |
| Greaves Cotton Ltd. | GREAVESCOT | 181.5 | 184.14 | 177.11 | 181.44 | 181.28 | -0.16 | -0.09 | 1194481 | 21.65 | 319.5 | 112.05 | 2025-12-09 15:59:17 |
| Greenpanel Industries Ltd. | GREENPANEL | 231.85 | 231.85 | 223 | 232.66 | 228.19 | -4.47 | -1.92 | 466752 | 10.65 | 465 | 202.81 | 2025-12-09 15:55:06 |
| Grindwell Norton Ltd. | GRINDWELL | 1525 | 1622 | 1505.9 | 1536.9 | 1602.8 | 65.90 | 4.29 | 38681 | 6.20 | 2960 | 1356.05 | 2025-12-09 15:58:33 |
| Gufic Biosciences Ltd. | GUFICBIO | 343.6 | 354.8 | 343.6 | 346.8 | 351.7 | 4.90 | 1.41 | 29084 | 1.02 | 504.25 | 177.65 | 2025-12-09 15:49:31 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 506.9 | 512.4 | 495 | 506.05 | 511.05 | 5.00 | 0.99 | 27520 | 1.41 | 988.55 | 483.6 | 2025-12-09 15:49:39 |
| Gujarat Ambuja Exports Ltd. | GAEL | 117.62 | 118.88 | 114.83 | 118.21 | 118.06 | -0.15 | -0.13 | 1059126 | 12.50 | 421.2 | 98.72 | 2025-12-09 15:59:31 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3301 | 3540.5 | 3229.5 | 3317.9 | 3485.4 | 167.50 | 5.05 | 157190 | 54.79 | 4880.95 | 2476 | 2025-12-09 15:54:35 |
| Gujarat Gas Ltd. | GUJGASLTD | 400.9 | 403.5 | 395.6 | 400.4 | 398.4 | -2.00 | -0.50 | 230162 | 9.17 | 689.95 | 360.25 | 2025-12-09 15:54:11 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 489.8 | 495.7 | 473.7 | 489.8 | 491.45 | 1.65 | 0.34 | 4069535 | 200.00 | 651 | 122.7 | 2025-12-09 15:58:54 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 495 | 510.95 | 493.65 | 498.45 | 501.25 | 2.80 | 0.56 | 670373 | 33.60 | 800 | 449 | 2025-12-09 15:59:55 |
| Gujarat Pipavav Port Ltd. | GPPL | 182.4 | 190.47 | 178.3 | 182.14 | 188.89 | 6.75 | 3.71 | 3788262 | 71.56 | 250.69 | 80.55 | 2025-12-09 15:59:42 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 170.99 | 173.5 | 167.01 | 170.99 | 172.49 | 1.50 | 0.88 | 1312854 | 22.65 | 322.25 | 116 | 2025-12-09 15:59:31 |
| Gujarat State Petronet Ltd. | GSPL | 287.6 | 291.95 | 281.9 | 290.45 | 283.8 | -6.65 | -2.29 | 790663 | 22.44 | 469.7 | 214.9 | 2025-12-09 15:58:54 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 1121 | 1200 | 1117 | 1130 | 1139.4 | 9.40 | 0.83 | 46160 | 5.26 | 1513.55 | 398.5 | 2025-12-09 15:51:48 |
| H.G. Infra Engineering Ltd. | HGINFRA | 794 | 796.4 | 758.3 | 794.45 | 763.55 | -30.90 | -3.89 | 268670 | 20.51 | 1879.9 | 531.65 | 2025-12-09 15:58:27 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 491.65 | 498.55 | 487 | 491.65 | 492.65 | 1.00 | 0.20 | 390303 | 19.23 | 1136 | 486.6 | 2025-12-09 15:59:22 |
| Happy Forgings Ltd. | HAPPYFORGE | 1001 | 1039.9 | 1000.1 | 1013.4 | 1034 | 20.60 | 2.03 | 19355 | 2.00 | 2025-12-09 15:56:35 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 12.3 | 12.77 | 12.02 | 12.36 | 12.52 | 0.16 | 1.29 | 16206575 | 20.29 | 27.95 | 11.94 | 2025-12-09 15:59:24 |
| Havells India Ltd. | HAVELLS | 1396 | 1422.8 | 1391 | 1407.3 | 1419.8 | 12.50 | 0.89 | 730475 | 103.71 | 2106 | 1024.5 | 2025-12-09 15:56:35 |
| HBL Engineering Ltd. | HBLENGINE | 804 | 814.1 | 785.1 | 803.55 | 811.95 | 8.40 | 1.05 | 1614195 | 131.06 | 1122 | 74.5 | 2025-12-09 15:57:43 |
| HCL Technologies Ltd. | HCLTECH | 1687 | 1687 | 1656.4 | 1688.6 | 1657.6 | -31.00 | -1.84 | 2817704 | 467.06 | 2012.2 | 882 | 2025-12-09 15:59:10 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2548.5 | 2565 | 2510 | 2551.5 | 2558.9 | 7.40 | 0.29 | 809645 | 207.18 | 5934.5 | 1589.5 | 2025-12-09 15:55:16 |
| HDFC Bank Ltd. | HDFCBANK | 994.9 | 1002.8 | 994 | 1003.1 | 997.1 | -6.00 | -0.60 | 15294322 | 1525.00 | 2037.7 | 939.1 | 2025-12-09 15:59:44 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 763.9 | 765.3 | 753.5 | 764.05 | 762.9 | -1.15 | -0.15 | 1965538 | 149.95 | 820.75 | 457.8 | 2025-12-09 15:59:22 |
| HEG Ltd. | HEG | 521 | 538.5 | 510.75 | 521.3 | 536.75 | 15.45 | 2.96 | 1009924 | 54.21 | 2743 | 331.25 | 2025-12-09 15:58:43 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 171.55 | 173.16 | 168.94 | 173.57 | 172.59 | -0.98 | -0.56 | 96183 | 1.66 | 258 | 152.75 | 2025-12-09 15:59:44 |
| Hemisphere Properties India Ltd. | HEMIPROP | 125.35 | 130.5 | 125 | 126.6 | 130.05 | 3.45 | 2.73 | 290960 | 3.78 | 264.95 | 79.9 | 2025-12-09 15:59:31 |
| Heritage Foods Ltd. | HERITGFOOD | 459.1 | 470 | 450.1 | 457.75 | 465.45 | 7.70 | 1.68 | 206016 | 9.59 | 727.35 | 135.15 | 2025-12-09 15:58:55 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 6164 | 6164 | 5966 | 6167 | 6001 | -166.00 | -2.69 | 1186776 | 712.18 | 6388.5 | 2246 | 2025-12-09 15:59:45 |
| HFCL Ltd. | HFCL | 66.5 | 67.48 | 64.95 | 66.49 | 67.21 | 0.72 | 1.08 | 15322290 | 102.98 | 171 | 55.75 | 2025-12-09 15:59:12 |
| Hikal Ltd. | HIKAL | 231.68 | 239.34 | 228.81 | 234.05 | 233.25 | -0.80 | -0.34 | 995515 | 23.22 | 464.75 | 218 | 2025-12-09 15:58:41 |
| Himadri Speciality Chemical Ltd. | HSCL | 458.7 | 461.2 | 452.35 | 462.25 | 457.1 | -5.15 | -1.11 | 1038584 | 47.47 | 688.7 | 80.2 | 2025-12-09 15:59:56 |
| Hindalco Industries Ltd. | HINDALCO | 819 | 819.4 | 803.1 | 819.45 | 812.9 | -6.55 | -0.80 | 3394966 | 275.98 | 864 | 358.8 | 2025-12-09 15:59:30 |
| Hindustan Aeronautics Ltd. | HAL | 4272.5 | 4314 | 4187 | 4287.1 | 4303 | 15.90 | 0.37 | 1674288 | 720.45 | 5674.75 | 1771.25 | 2025-12-09 15:58:00 |
| Hindustan Construction Company Ltd. | HCC | 18.28 | 18.99 | 17.76 | 18.39 | 18.58 | 0.19 | 1.03 | 44376994 | 82.45 | 57.5 | 12 | 2025-12-09 15:59:39 |
| Hindustan Copper Ltd. | HINDCOPPER | 361.5 | 366 | 349.5 | 363.5 | 362.85 | -0.65 | -0.18 | 12597995 | 457.12 | 415.8 | 93.85 | 2025-12-09 15:59:34 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 156.7 | 158.5 | 151.65 | 156.62 | 153.66 | -2.96 | -1.89 | 941859 | 14.47 | 293.55 | 115.75 | 2025-12-09 15:59:50 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 445.15 | 453.9 | 442.3 | 445.95 | 448.75 | 2.80 | 0.63 | 6794529 | 304.90 | 594.8 | 200.05 | 2025-12-09 15:56:26 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2318 | 2330.4 | 2298.1 | 2314 | 2306.5 | -7.50 | -0.32 | 1471488 | 339.40 | 3035 | 2136 | 2025-12-09 15:58:25 |
| Hindustan Zinc Ltd. | HINDZINC | 489 | 494.8 | 482 | 490.45 | 491.45 | 1.00 | 0.20 | 2767639 | 136.02 | 807.7 | 262.65 | 2025-12-09 15:59:31 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 288.5 | 293.8 | 276.6 | 288.05 | 286.25 | -1.80 | -0.62 | 751407 | 21.51 | 657 | 177.42 | 2025-12-09 15:56:55 |
| Hitachi Energy India Ltd. | POWERINDIA | 19045 | 19700 | 18670 | 19040 | 19500 | 460.00 | 2.42 | 218199 | 425.49 | 22840 | 2840.1 | 2025-12-09 15:59:00 |
| HLE Glascoat Ltd. | HLEGLAS | 433.65 | 458.75 | 427.9 | 435.75 | 455.8 | 20.05 | 4.60 | 158392 | 7.22 | 815 | 217.83 | 2025-12-09 15:57:52 |
| HMA Agro Industries Ltd. | HMAAGRO | 29.23 | 29.9 | 27.75 | 29.22 | 29.48 | 0.26 | 0.89 | 2965517 | 8.74 | 839.9 | 27.75 | 2025-12-09 15:55:34 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1124.2 | 1168 | 1104.2 | 1118.2 | 1161.5 | 43.30 | 3.87 | 247141 | 28.71 | 1519 | 652 | 2025-12-09 15:56:48 |
| Honasa Consumer Ltd. | HONASA | 256.1 | 262.35 | 250.7 | 256.4 | 260.6 | 4.20 | 1.64 | 2381580 | 62.06 | 2025-12-09 15:57:49 | ||
| Honeywell Automation India Ltd. | HONAUT | 34250 | 34525 | 34100 | 34250 | 34190 | -60.00 | -0.18 | 2974 | 10.17 | 59994 | 31025 | 2025-12-09 15:55:51 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 211.3 | 215.7 | 208.38 | 212.79 | 213.48 | 0.69 | 0.32 | 4044264 | 86.34 | 353.7 | 34.35 | 2025-12-09 15:59:37 |
| Hyundai Motor India Ltd. | HYUNDAI | 2265 | 2289 | 2256.7 | 2275 | 2282 | 7.00 | 0.31 | 1128328 | 257.48 | 2025-12-09 15:59:56 | ||
| ICICI Bank Ltd. | ICICIBANK | 1379.9 | 1384.3 | 1373.4 | 1389.6 | 1375.2 | -14.40 | -1.04 | 10492030 | 1442.86 | 1500 | 796 | 2025-12-09 15:59:58 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1947 | 1966.8 | 1928.5 | 1961.1 | 1945.3 | -15.80 | -0.81 | 452828 | 88.09 | 2301.9 | 1049.05 | 2025-12-09 15:59:59 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 616.25 | 631.25 | 614.9 | 616.25 | 623.6 | 7.35 | 1.19 | 1276946 | 79.63 | 796.8 | 380.7 | 2025-12-09 15:59:02 |
| IDBI Bank Ltd. | IDBI | 94.5 | 95.93 | 92.52 | 94.78 | 95.37 | 0.59 | 0.62 | 9616176 | 91.71 | 107.9 | 38.65 | 2025-12-09 15:59:59 |
| Ideaforge Technology Ltd. | IDEAFORGE | 424 | 439.8 | 415.35 | 423.75 | 435 | 11.25 | 2.65 | 167181 | 7.27 | 1343.95 | 304.2 | 2025-12-09 15:59:19 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 78.9 | 81.15 | 78.34 | 79.12 | 80.91 | 1.79 | 2.26 | 24746063 | 200.22 | 100.7 | 43.05 | 2025-12-09 15:59:30 |
| IFB Industries Ltd. | IFBIND | 1535.3 | 1598.7 | 1520.5 | 1535.3 | 1543.9 | 8.60 | 0.56 | 152658 | 23.57 | 2359.9 | 698 | 2025-12-09 15:59:53 |
| IFCI Ltd. | IFCI | 47.05 | 48.65 | 46.25 | 47.43 | 48.38 | 0.95 | 2.00 | 5074589 | 24.55 | 91.4 | 9 | 2025-12-09 15:59:26 |
| IIFL Capital Services Ltd. | IIFLCAPS | 307 | 324.9 | 303.7 | 310.55 | 322.65 | 12.10 | 3.90 | 984654 | 31.77 | 448.95 | 48.2 | 2025-12-09 15:58:52 |
| IIFL Finance Ltd. | IIFL | 552.05 | 569.15 | 546.35 | 554.65 | 567.25 | 12.60 | 2.27 | 962048 | 54.57 | 703.4 | 279.8 | 2025-12-09 15:59:31 |
| IKIO Technologies Ltd. | IKIO | 172.94 | 177.5 | 170.45 | 174.3 | 175.05 | 0.75 | 0.43 | 164230 | 2.87 | 477 | 166 | 2025-12-09 15:57:09 |
| Indegene Ltd. | INDGN | 525 | 533.5 | 519.5 | 525.6 | 528.75 | 3.15 | 0.60 | 241500 | 12.77 | 2025-12-09 15:49:39 | ||
| India Glycols Ltd. | INDIAGLYCO | 1009 | 1063.7 | 995 | 1010.2 | 1056.5 | 46.30 | 4.58 | 297283 | 31.41 | 2138 | 512.35 | 2025-12-09 15:53:59 |
| India Pesticides Ltd. | IPL | 170.01 | 176.8 | 167.94 | 171.06 | 170.88 | -0.18 | -0.11 | 332782 | 5.69 | 431.75 | 119.79 | 2025-12-09 15:57:49 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 843 | 862.75 | 831.55 | 849.55 | 849.2 | -0.35 | -0.04 | 116418 | 9.89 | 2025-12-09 15:56:35 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2262.1 | 2298 | 2240 | 2273.4 | 2257.8 | -15.60 | -0.69 | 125235 | 28.28 | 3335.55 | 1900.1 | 2025-12-09 15:58:17 |
| Indian Bank | INDIANB | 779.1 | 795.9 | 766.05 | 779.1 | 793.9 | 14.80 | 1.90 | 2041877 | 162.10 | 894.85 | 173 | 2025-12-09 15:59:18 |
| Indian Energy Exchange Ltd. | IEX | 141 | 142.4 | 140.11 | 141.91 | 141.19 | -0.72 | -0.51 | 4741807 | 66.95 | 244.4 | 116 | 2025-12-09 15:59:43 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1300 | 1398 | 1293.6 | 1311 | 1376.8 | 65.80 | 5.02 | 247219 | 34.04 | 1415 | 231 | 2025-12-09 15:58:54 |
| Indian Oil Corporation Ltd. | IOC | 162.2 | 163.33 | 160.33 | 162.1 | 163.01 | 0.91 | 0.56 | 10272407 | 167.45 | 196.8 | 65.2 | 2025-12-09 15:59:42 |
| Indian Overseas Bank | IOB | 36.7 | 37 | 35.84 | 36.85 | 36.81 | -0.04 | -0.11 | 7194057 | 26.48 | 83.75 | 16.8 | 2025-12-09 15:59:38 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 661.3 | 671.5 | 658.3 | 661.3 | 669.95 | 8.65 | 1.31 | 711148 | 47.64 | 1138.9 | 557.1 | 2025-12-09 15:56:10 |
| Indian Railway Finance Corporation Ltd. | IRFC | 111.4 | 113.87 | 109.9 | 111.36 | 113.64 | 2.28 | 2.05 | 9736504 | 110.65 | 229 | 20.8 | 2025-12-09 15:59:47 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 131 | 134.98 | 129.11 | 131.21 | 134.46 | 3.25 | 2.48 | 10090650 | 135.68 | 2025-12-09 15:59:56 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1203.8 | 1220 | 1184.5 | 1203.8 | 1200.9 | -2.90 | -0.24 | 104148 | 12.51 | 1731.95 | 910 | 2025-12-09 15:59:17 |
| Indo Count Industries Ltd. | ICIL | 279.95 | 296 | 276.2 | 281.35 | 289.65 | 8.30 | 2.95 | 649354 | 18.81 | 450.65 | 101.25 | 2025-12-09 15:54:02 |
| Indoco Remedies Ltd. | INDOCO | 251.5 | 252 | 237.85 | 252.5 | 239.5 | -13.00 | -5.15 | 128355 | 3.07 | 423.9 | 190 | 2025-12-09 15:54:26 |
| Indraprastha Gas Ltd. | IGL | 184.49 | 186.8 | 183.01 | 185.02 | 183.64 | -1.38 | -0.75 | 983993 | 18.07 | 570.35 | 172 | 2025-12-09 15:59:52 |
| Indus Towers Ltd. | INDUSTOWER | 400.9 | 404.95 | 396.5 | 403 | 403.05 | 0.05 | 0.01 | 5453366 | 219.80 | 460.35 | 135.15 | 2025-12-09 15:57:28 |
| IndusInd Bank Ltd. | INDUSINDBK | 841.45 | 848.7 | 832.15 | 841.4 | 844.35 | 2.95 | 0.35 | 3015385 | 254.60 | 1694.5 | 606 | 2025-12-09 15:59:18 |
| Infibeam Avenues Ltd. | INFIBEAM | 16.95 | 18.88 | 16.54 | 16.99 | 17.71 | 0.72 | 4.24 | 11068429 | 19.60 | 41.45 | 12.85 | 2025-12-09 15:59:17 |
| Info Edge (India) Ltd. | NAUKRI | 1351.6 | 1379.8 | 1344.3 | 1372.1 | 1376.3 | 4.20 | 0.31 | 836641 | 115.15 | 9128.9 | 1287.1 | 2025-12-09 15:58:00 |
| Infosys Ltd. | INFY | 1601.2 | 1606.9 | 1582.4 | 1610.8 | 1599 | -11.80 | -0.73 | 6957599 | 1112.52 | 2006.45 | 1185.3 | 2025-12-09 15:59:55 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 3589.4 | 3605 | 3561 | 3607.4 | 3587 | -20.40 | -0.57 | 6739 | 2.42 | 5000 | 1681.7 | 2025-12-09 15:58:21 |
| Innova Captab Ltd. | INNOVACAP | 660.05 | 776.9 | 660 | 668.55 | 726.15 | 57.60 | 8.62 | 85796 | 6.23 | 2025-12-09 15:56:57 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 197.03 | 205.5 | 187.07 | 197.03 | 198.53 | 1.50 | 0.76 | 3441764 | 68.33 | 279 | 38.4 | 2025-12-09 15:55:48 |
| Inox India Ltd. | INOXINDIA | 1126 | 1159.7 | 1108.2 | 1127.7 | 1154.6 | 26.90 | 2.39 | 58639 | 6.77 | 2025-12-09 15:51:06 | ||
| Inox Wind Ltd. | INOXWIND | 124.48 | 124.78 | 121.21 | 124.48 | 124.32 | -0.16 | -0.13 | 6653499 | 82.72 | 663 | 88.8 | 2025-12-09 15:59:31 |
| Intellect Design Arena Ltd. | INTELLECT | 1022.6 | 1044 | 1003.5 | 1022.6 | 1039.3 | 16.70 | 1.63 | 240736 | 25.02 | 1255 | 388.65 | 2025-12-09 15:59:41 |
| Interglobe Aviation Ltd. | INDIGO | 4901 | 5017 | 4817 | 4923.5 | 4967.5 | 44.00 | 0.89 | 10230467 | 5081.98 | 6232.5 | 1676 | 2025-12-09 15:59:47 |
| International Gemmological Institute (India) Ltd. | IGIL | 316.85 | 327.75 | 308 | 315.3 | 325.05 | 9.75 | 3.09 | 626922 | 20.38 | 2025-12-09 15:58:35 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 82.06 | 83.6 | 79.07 | 82.04 | 82.55 | 0.51 | 0.62 | 1376162 | 11.36 | 537.7 | 57.5 | 2025-12-09 15:58:10 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 335 | 365 | 330.95 | 335 | 361.35 | 26.35 | 7.87 | 332441 | 12.01 | 768.4 | 167.165 | 2025-12-09 15:57:28 |
| Ipca Laboratories Ltd. | IPCALAB | 1430 | 1469.9 | 1395 | 1447.7 | 1451 | 3.30 | 0.23 | 196937 | 28.58 | 1755.9 | 669.8 | 2025-12-09 15:56:35 |
| IRB Infrastructure Developers Ltd. | IRB | 41.52 | 41.86 | 40.81 | 41.89 | 41.4 | -0.49 | -1.17 | 7668285 | 31.75 | 78.15 | 19.81 | 2025-12-09 15:59:55 |
| Ircon International Ltd. | IRCON | 146.3 | 153 | 143.14 | 146.85 | 151.65 | 4.80 | 3.27 | 3064235 | 46.47 | 351.6 | 38.6 | 2025-12-09 15:59:46 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 754 | 864.95 | 748.05 | 756.35 | 841.7 | 85.35 | 11.28 | 202060 | 17.01 | 1675.55 | 417.85 | 2025-12-09 15:58:02 |
| ITC Hotels Ltd. | ITCHOTELS | 204.8 | 205.39 | 194 | 205.45 | 199.02 | -6.43 | -3.13 | 9405038 | 187.18 | 2025-12-09 15:59:42 | ||
| ITC Ltd. | ITC | 402 | 404.5 | 400 | 402.3 | 401.05 | -1.25 | -0.31 | 9426717 | 378.06 | 528.5 | 304.5 | 2025-12-09 15:59:40 |
| ITI Ltd. | ITI | 304.5 | 306 | 296 | 306 | 304.8 | -1.20 | -0.39 | 800474 | 24.40 | 592.7 | 86.55 | 2025-12-09 15:59:57 |
| J Kumar Infraprojects Ltd. | JKIL | 546 | 580.95 | 540 | 549.15 | 576.15 | 27.00 | 4.92 | 181388 | 10.45 | 936.8 | 216.5 | 2025-12-09 15:54:14 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 62.51 | 64.6 | 61.1 | 63.03 | 63.4 | 0.37 | 0.59 | 4017462 | 25.47 | 1314 | 35.8 | 2025-12-09 15:58:37 |
| Jai Corp Ltd. | JAICORPLTD | 124 | 129.7 | 121.87 | 125.38 | 128.92 | 3.54 | 2.82 | 707871 | 9.13 | 438.3 | 81.49 | 2025-12-09 15:59:48 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 40.62 | 41.52 | 39.2 | 40.62 | 40.86 | 0.24 | 0.59 | 6963537 | 28.45 | 84.19 | 26.5 | 2025-12-09 15:56:57 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.2 | 18.8 | 17.93 | 18.29 | 18.71 | 0.42 | 2.30 | 59261193 | 110.88 | 27.7 | 5.15 | 2025-12-09 15:59:55 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 117.05 | 124.35 | 115.71 | 116.84 | 122.47 | 5.63 | 4.82 | 10908787 | 133.60 | 149.66 | 68.57 | 2025-12-09 15:58:47 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 1805 | 1812.6 | 1781.9 | 1803.9 | 1799 | -4.90 | -0.27 | 205421 | 36.96 | 3049 | 1260.25 | 2025-12-09 15:47:55 |
| JBM Auto Ltd. | JBMA | 565 | 580 | 551.7 | 567.3 | 571.5 | 4.20 | 0.74 | 272731 | 15.59 | 2428.35 | 361 | 2025-12-09 15:59:51 |
| Jindal Saw Ltd. | JINDALSAW | 156.27 | 160.8 | 153 | 157.05 | 158.44 | 1.39 | 0.89 | 1373951 | 21.77 | 759.9 | 77.45 | 2025-12-09 15:59:31 |
| Jindal Stainless Ltd. | JSL | 768 | 775 | 748 | 766.85 | 773.95 | 7.10 | 0.93 | 538870 | 41.71 | 848 | 115.9 | 2025-12-09 15:56:23 |
| Jindal Steel Ltd. | JINDALSTEL | 996 | 1009.7 | 977.1 | 997.5 | 1002.8 | 5.30 | 0.53 | 1274066 | 127.76 | 1098 | 377 | 2025-12-09 15:59:02 |
| Jindal Worldwide Ltd. | JINDWORLD | 29.73 | 30.5 | 29.13 | 29.73 | 30.39 | 0.66 | 2.22 | 448922 | 1.36 | 476.7 | 29.13 | 2025-12-09 15:57:55 |
| JIO Financial Services Ltd. | JIOFIN | 296.15 | 296.8 | 288.75 | 297.2 | 293.2 | -4.00 | -1.35 | 13376328 | 392.19 | 2025-12-09 15:59:36 | ||
| JK Cement Ltd. | JKCEMENT | 5507.5 | 5590 | 5370 | 5507.5 | 5548 | 40.50 | 0.74 | 118140 | 65.54 | 7565.5 | 2425.25 | 2025-12-09 15:53:21 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 757.9 | 789.8 | 745.5 | 756.1 | 784.5 | 28.40 | 3.76 | 184723 | 14.49 | 1021.2 | 451.5 | 2025-12-09 15:57:02 |
| JK Paper Ltd. | JKPAPER | 357 | 374.4 | 354.35 | 357.65 | 368.75 | 11.10 | 3.10 | 514031 | 18.95 | 638.75 | 275.75 | 2025-12-09 15:56:35 |
| JK Tyre & Industries Ltd. | JKTYRE | 449.65 | 449.65 | 438 | 449.65 | 445.75 | -3.90 | -0.87 | 1054568 | 47.01 | 553.95 | 125.05 | 2025-12-09 15:59:34 |
| JM Financial Ltd. | JMFINANCIL | 138 | 140.7 | 134.2 | 138.27 | 139.93 | 1.66 | 1.20 | 4642576 | 64.96 | 199.8 | 57.85 | 2025-12-09 15:55:33 |
| JSW Energy Ltd. | JSWENERGY | 453.5 | 456.9 | 442.7 | 453.85 | 451.2 | -2.65 | -0.58 | 21783593 | 982.88 | 804.9 | 204.65 | 2025-12-09 15:59:47 |
| JSW Holdings Ltd. | JSWHL | 20440 | 20515 | 19570 | 20390 | 20270 | -120.00 | -0.59 | 3657 | 7.41 | 27740 | 3461.25 | 2025-12-09 15:41:14 |
| JSW Infrastructure Ltd. | JSWINFRA | 264.2 | 267.9 | 258.1 | 262.95 | 266.4 | 3.45 | 1.31 | 1269983 | 33.83 | 2025-12-09 15:59:19 | ||
| JSW Steel Ltd. | JSWSTEEL | 1118 | 1120.6 | 1099.3 | 1119.1 | 1107.8 | -11.30 | -1.01 | 1947088 | 215.70 | 1223.9 | 614.2 | 2025-12-09 15:58:03 |
| JTEKT India Ltd. | JTEKTINDIA | 139.3 | 147.3 | 137.54 | 141.44 | 145.99 | 4.55 | 3.22 | 80152 | 1.17 | 225.7 | 83.75 | 2025-12-09 15:56:35 |
| JTL Industries Ltd | JTLIND | 60.6 | 61.9 | 58.94 | 60.61 | 61.52 | 0.91 | 1.50 | 796364 | 4.90 | 436.9 | 57.14 | 2025-12-09 15:59:31 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 580 | 588.45 | 575 | 584.2 | 583.5 | -0.70 | -0.12 | 740390 | 43.20 | 796.75 | 412.1 | 2025-12-09 15:49:39 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 651.8 | 684.5 | 650 | 657.8 | 680.85 | 23.05 | 3.50 | 176513 | 12.02 | 885 | 350.45 | 2025-12-09 15:54:00 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1040 | 1075 | 1011 | 1040.3 | 1061.3 | 21.00 | 2.02 | 194969 | 20.69 | 1309.9 | 268.9 | 2025-12-09 15:54:31 |
| Juniper Hotels Ltd. | JUNIPER | 225.08 | 230 | 220.8 | 225.08 | 228.11 | 3.03 | 1.35 | 78856 | 1.80 | 2025-12-09 15:58:13 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1431 | 1431.2 | 1405.5 | 1424 | 1410.4 | -13.60 | -0.96 | 19039 | 2.69 | 2025-12-09 15:48:35 | ||
| Jupiter Wagons Ltd. | JWL | 254.65 | 262.5 | 247.15 | 254.45 | 260.85 | 6.40 | 2.52 | 1741860 | 45.44 | 748.1 | 57.05 | 2025-12-09 15:58:44 |
| Just Dial Ltd. | JUSTDIAL | 706.15 | 717 | 704.25 | 714.55 | 713.55 | -1.00 | -0.14 | 83715 | 5.97 | 1395 | 535.2 | 2025-12-09 15:56:08 |
| Jyothy Labs Ltd. | JYOTHYLAB | 282.9 | 286.85 | 279 | 282.9 | 285.95 | 3.05 | 1.08 | 182573 | 5.22 | 595.85 | 174.55 | 2025-12-09 15:59:53 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 911.6 | 942.4 | 907.8 | 911.6 | 930 | 18.40 | 2.02 | 341813 | 31.79 | 2025-12-09 15:59:23 | ||
| K.P.R. Mill Ltd. | KPRMILL | 965 | 981.1 | 940 | 973.8 | 977.6 | 3.80 | 0.39 | 191780 | 18.75 | 1389 | 479.45 | 2025-12-09 15:57:43 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1031 | 1048.8 | 1024.1 | 1041.8 | 1043.5 | 1.70 | 0.16 | 363253 | 37.91 | 1578.7 | 758.7 | 2025-12-09 15:56:35 |
| Kalpataru Projects International Ltd. | KPIL | 1140.1 | 1177.5 | 1135 | 1154.4 | 1172.9 | 18.50 | 1.60 | 147433 | 17.29 | 1449 | 356 | 2025-12-09 15:56:52 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 470 | 475.8 | 459.05 | 475.05 | 473.35 | -1.70 | -0.36 | 2486218 | 117.69 | 795.4 | 69 | 2025-12-09 15:59:31 |
| Kalyani Steels Ltd. | KSL | 719 | 719 | 687.5 | 714.9 | 711.3 | -3.60 | -0.50 | 131368 | 9.34 | 1277 | 281 | 2025-12-09 15:52:52 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 222 | 224.5 | 220.05 | 221.85 | 221.91 | 0.06 | 0.03 | 389814 | 8.65 | 355 | 218.2 | 2025-12-09 15:56:35 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 241 | 243.6 | 236.63 | 242.3 | 243.01 | 0.71 | 0.29 | 1286990 | 31.28 | 277.5 | 61.5 | 2025-12-09 15:56:01 |
| Kaveri Seed Company Ltd. | KSCL | 949.3 | 969.95 | 924.15 | 947.95 | 966.5 | 18.55 | 1.96 | 62542 | 6.04 | 1602 | 415 | 2025-12-09 15:57:27 |
| Kaynes Technology India Ltd. | KAYNES | 3920 | 4435 | 3712.5 | 3807 | 4331 | 524.00 | 13.76 | 18448771 | 7990.16 | 7822 | 666.8 | 2025-12-09 15:59:56 |
| KEC International Ltd. | KEC | 679.5 | 688.4 | 668.7 | 681.55 | 684.35 | 2.80 | 0.41 | 646861 | 44.27 | 1313.25 | 386.5 | 2025-12-09 15:59:31 |
| KEI Industries Ltd. | KEI | 4051.1 | 4090 | 3987 | 4095.2 | 4073 | -22.20 | -0.54 | 167542 | 68.24 | 5039.7 | 1337 | 2025-12-09 15:59:15 |
| Kesoram Industries Ltd. | KESORAMIND | 8.22 | 8.49 | 7.31 | 7.84 | 7.93 | 0.09 | 1.15 | 33227088 | 26.35 | 235.98 | 2.84 | 2025-12-09 15:58:45 |
| KFin Technologies Ltd. | KFINTECH | 1041.9 | 1047.4 | 1018 | 1042 | 1039.6 | -2.40 | -0.23 | 576368 | 59.92 | 1641.35 | 272 | 2025-12-09 15:59:26 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1537.5 | 1629 | 1512.5 | 1537.5 | 1611.5 | 74.00 | 4.81 | 67955 | 10.95 | 2684 | 286.1 | 2025-12-09 15:56:35 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1098.8 | 1140 | 1078.1 | 1096.8 | 1123.4 | 26.60 | 2.43 | 456314 | 51.26 | 1450 | 156.3 | 2025-12-09 15:56:35 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1004.5 | 1066.5 | 990.1 | 999.5 | 1047.8 | 48.30 | 4.83 | 106613 | 11.17 | 1817 | 541.05 | 2025-12-09 15:51:42 |
| KNR Constructions Ltd. | KNRCON | 145.5 | 153.41 | 143.4 | 145.98 | 151.91 | 5.93 | 4.06 | 1699547 | 25.82 | 415.4 | 143.4 | 2025-12-09 15:59:31 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 370.75 | 377 | 366.45 | 372.55 | 375.55 | 3.00 | 0.81 | 108885 | 4.09 | 585 | 231 | 2025-12-09 15:42:25 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2120 | 2133.4 | 2108.9 | 2131.6 | 2127.7 | -3.90 | -0.18 | 3207510 | 682.46 | 2301.9 | 1543.85 | 2025-12-09 15:58:15 |
| KPI Green Energy Ltd. | KPIGREEN | 395 | 406.9 | 386.8 | 395.1 | 399.15 | 4.05 | 1.03 | 2612982 | 104.30 | 2417.75 | 313.4 | 2025-12-09 15:59:54 |
| KPIT Technologies Ltd. | KPITTECH | 1208 | 1223 | 1194 | 1220.5 | 1206.1 | -14.40 | -1.18 | 547606 | 66.05 | 1928.7 | 521.05 | 2025-12-09 15:58:10 |
| KRBL Ltd. | KRBL | 373.3 | 396.1 | 371.3 | 381.15 | 392.8 | 11.65 | 3.06 | 2146086 | 84.30 | 495 | 241.25 | 2025-12-09 15:59:35 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 672 | 680.95 | 663.85 | 676.65 | 677.2 | 0.55 | 0.08 | 602502 | 40.80 | 2866.15 | 474.05 | 2025-12-09 15:56:35 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 721 | 743.3 | 712.35 | 724.3 | 736.8 | 12.50 | 1.73 | 92911 | 6.85 | 1044 | 353.1 | 2025-12-09 15:56:35 |
| KSB Ltd. | KSB | 735 | 743 | 725 | 737 | 741.05 | 4.05 | 0.55 | 22590 | 1.67 | 5300 | 582.25 | 2025-12-09 15:55:21 |
| L&T Finance Ltd. | LTF | 298 | 310.2 | 294.8 | 299.3 | 307.3 | 8.00 | 2.67 | 8915028 | 273.96 | 314 | 72 | 2025-12-09 15:59:55 |
| L&T Technology Services Ltd. | LTTS | 4539.4 | 4570 | 4428.4 | 4540.1 | 4548.9 | 8.80 | 0.19 | 123394 | 56.13 | 6000 | 3215.85 | 2025-12-09 15:56:10 |
| La Opala RG Ltd. | LAOPALA | 206 | 208 | 197.21 | 206.58 | 199.85 | -6.73 | -3.26 | 182427 | 3.65 | 479.75 | 187.37 | 2025-12-09 15:56:35 |
| Landmark Cars Ltd. | LANDMARK | 508.55 | 528 | 502.3 | 511 | 520.3 | 9.30 | 1.82 | 39287 | 2.04 | 905 | 329.8 | 2025-12-09 15:40:38 |
| Larsen & Toubro Ltd. | LT | 3990 | 4019.9 | 3949.1 | 3996.7 | 3997.5 | 0.80 | 0.02 | 1788464 | 714.94 | 4140 | 1797.4 | 2025-12-09 15:59:55 |
| Latent View Analytics Ltd. | LATENTVIEW | 493.95 | 505 | 476.35 | 497.35 | 502.1 | 4.75 | 0.96 | 7693278 | 386.28 | 575 | 310.45 | 2025-12-09 15:58:53 |
| Laurus Labs Ltd. | LAURUSLABS | 1003.2 | 1026.9 | 985.9 | 1004.1 | 1021.4 | 17.30 | 1.72 | 1464780 | 149.61 | 1040.2 | 278.85 | 2025-12-09 15:59:53 |
| Laxmi Organic Industries Ltd. | LXCHEM | 166.2 | 174.79 | 166.2 | 169.1 | 171.87 | 2.77 | 1.64 | 614894 | 10.57 | 395.8 | 160.2 | 2025-12-09 15:51:20 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 389.65 | 399 | 384.5 | 389.65 | 391.95 | 2.30 | 0.59 | 93298 | 3.66 | 2025-12-09 15:50:00 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 159.86 | 165.49 | 157.98 | 159.86 | 164.9 | 5.04 | 3.15 | 2220700 | 36.62 | 180.68 | 66.4 | 2025-12-09 15:56:56 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1821.7 | 1926 | 1804 | 1835.6 | 1909.5 | 73.90 | 4.03 | 117157 | 22.37 | 1975 | 606.85 | 2025-12-09 15:51:42 |
| LIC Housing Finance Ltd. | LICHSGFIN | 522.4 | 535.9 | 518.55 | 522.8 | 533.2 | 10.40 | 1.99 | 1208513 | 64.44 | 826.75 | 315.1 | 2025-12-09 15:53:28 |
| Life Insurance Corporation of India | LICI | 856 | 862.65 | 843.4 | 857.55 | 860.95 | 3.40 | 0.40 | 919406 | 79.16 | 1222 | 530.05 | 2025-12-09 15:58:37 |
| Linde India Ltd. | LINDEINDIA | 5849 | 5944.5 | 5765 | 5854 | 5923 | 69.00 | 1.18 | 20289 | 12.02 | 9935.05 | 2933 | 2025-12-09 15:59:16 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 50.4 | 52.37 | 48.76 | 50.78 | 51.62 | 0.84 | 1.65 | 6671393 | 34.44 | 93.4 | 12.3 | 2025-12-09 15:51:12 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1215 | 1252.9 | 1185.7 | 1219.5 | 1240 | 20.50 | 1.68 | 364185 | 45.16 | 1612 | 492 | 2025-12-09 15:56:40 |
| Lodha Developers Ltd. | LODHA | 1072 | 1078.5 | 1056.2 | 1072 | 1076 | 4.00 | 0.37 | 1064805 | 114.57 | 1649.95 | 355.5 | 2025-12-09 15:59:32 |
| LT Foods Ltd. | LTFOODS | 380 | 397 | 362.2 | 393.5 | 390.7 | -2.80 | -0.71 | 3907191 | 152.65 | 518.55 | 85 | 2025-12-09 15:57:53 |
| LTIMindtree Ltd. | LTIM | 6225 | 6255.5 | 6160 | 6256 | 6245.5 | -10.50 | -0.17 | 282890 | 176.68 | 6767.95 | 3802 | 2025-12-09 15:58:39 |
| Lupin Ltd. | LUPIN | 2070 | 2073 | 2036.7 | 2070.7 | 2051.8 | -18.90 | -0.91 | 948623 | 194.64 | 2402.9 | 623 | 2025-12-09 15:58:50 |
| Lux Industries Ltd. | LUXIND | 1100.6 | 1151.9 | 1074.4 | 1099 | 1131.3 | 32.30 | 2.94 | 38877 | 4.40 | 2493 | 1071.75 | 2025-12-09 15:56:38 |
| Mahanagar Gas Ltd. | MGL | 1122 | 1123.6 | 1092.3 | 1122.4 | 1105.6 | -16.80 | -1.50 | 247906 | 27.41 | 1988 | 771.4 | 2025-12-09 15:59:08 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13969 | 14179 | 13811 | 14110 | 13954 | -156.00 | -1.11 | 2774 | 3.87 | 18462 | 4044.6 | 2025-12-09 15:51:36 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 566.05 | 567.15 | 542.55 | 564.8 | 552.05 | -12.75 | -2.26 | 518391 | 28.62 | 1097 | 279.5 | 2025-12-09 15:58:24 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 350.9 | 354.75 | 344 | 351.4 | 353.4 | 2.00 | 0.57 | 3206538 | 113.32 | 387 | 176.1 | 2025-12-09 15:59:08 |
| Mahindra & Mahindra Ltd. | M&M | 3658 | 3674.4 | 3604.5 | 3681.7 | 3635.9 | -45.80 | -1.24 | 3901255 | 1418.46 | 3795 | 1123.4 | 2025-12-09 15:59:19 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 396.05 | 411.7 | 386.65 | 396.05 | 404.55 | 8.50 | 2.15 | 261831 | 10.59 | 678.8 | 278.7 | 2025-12-09 15:50:48 |
| Mahindra Logistics Ltd. | MAHLOG | 303 | 332.8 | 300 | 305.5 | 325.6 | 20.10 | 6.58 | 148014 | 4.82 | 567 | 238.2 | 2025-12-09 15:56:02 |
| Maithan Alloys Ltd. | MAITHANALL | 905.15 | 934.75 | 900 | 905.4 | 930.95 | 25.55 | 2.82 | 20416 | 1.90 | 1359 | 766.55 | 2025-12-09 15:52:57 |
| Man InfraConstruction Ltd. | MANINFRA | 129.8 | 135.6 | 128.11 | 131.11 | 134.17 | 3.06 | 2.33 | 727064 | 9.76 | 262.8 | 66.2 | 2025-12-09 15:55:14 |
| Manappuram Finance Ltd. | MANAPPURAM | 272 | 277.5 | 268.5 | 271.75 | 275.2 | 3.45 | 1.27 | 2546678 | 70.08 | 297 | 90.5 | 2025-12-09 15:57:06 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 149.76 | 155.35 | 146.14 | 150.51 | 153.71 | 3.20 | 2.13 | 5266920 | 80.96 | 289.25 | 49.25 | 2025-12-09 15:59:31 |
| Mankind Pharma Ltd. | MANKIND | 2172 | 2189.6 | 2160.3 | 2185.5 | 2180.4 | -5.10 | -0.23 | 194411 | 42.39 | 3054.8 | 1242 | 2025-12-09 15:58:28 |
| Manorama Industries Ltd. | MANORAMA | 1302 | 1355 | 1300.5 | 1309.8 | 1343.8 | 34.00 | 2.60 | 87180 | 11.72 | 2384.95 | 365.9 | 2025-12-09 15:59:45 |
| Marico Ltd. | MARICO | 725 | 735 | 722.4 | 729.3 | 730.5 | 1.20 | 0.16 | 1120548 | 81.86 | 765.3 | 462.7 | 2025-12-09 15:59:55 |
| Marksans Pharma Ltd. | MARKSANS | 183.28 | 191.8 | 180.85 | 184.2 | 190.11 | 5.91 | 3.21 | 1040621 | 19.78 | 358.7 | 45.4 | 2025-12-09 15:53:07 |
| Maruti Suzuki India Ltd. | MARUTI | 16051 | 16226 | 15985 | 16187 | 16020 | -167.00 | -1.03 | 276388 | 442.77 | 16660 | 8076.05 | 2025-12-09 15:59:14 |
| MAS Financial Services Ltd. | MASFIN | 308 | 318 | 306.35 | 311.05 | 317 | 5.95 | 1.91 | 114464 | 3.63 | 1060 | 220.06 | 2025-12-09 15:51:18 |
| Mastek Ltd. | MASTEK | 2129.4 | 2212.1 | 2085 | 2129.4 | 2191.8 | 62.40 | 2.93 | 75800 | 16.61 | 3375 | 1475.1 | 2025-12-09 15:56:34 |
| Max Estates Ltd. | MAXESTATES | 444.4 | 468.3 | 440.55 | 448.95 | 457.3 | 8.35 | 1.86 | 188854 | 8.64 | 2025-12-09 15:56:35 | ||
| Max Financial Services Ltd. | MFSL | 1705 | 1705 | 1665.1 | 1695.3 | 1690.9 | -4.40 | -0.26 | 471550 | 79.73 | 1751.4 | 599.1 | 2025-12-09 15:54:12 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1079.4 | 1079.9 | 1061.1 | 1079.4 | 1074.7 | -4.70 | -0.44 | 2945816 | 316.59 | 1314.3 | 354.1 | 2025-12-09 15:59:14 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2460 | 2505 | 2405.2 | 2483.7 | 2489.1 | 5.40 | 0.22 | 1499888 | 373.34 | 5860 | 278.55 | 2025-12-09 15:59:19 |
| Medplus Health Services Ltd. | MEDPLUS | 805.65 | 820 | 793.1 | 810.1 | 813.6 | 3.50 | 0.43 | 102036 | 8.30 | 1045.3 | 548.25 | 2025-12-09 15:51:02 |
| Metro Brands Ltd. | METROBRAND | 1090 | 1110 | 1082.2 | 1100.5 | 1085.4 | -15.10 | -1.37 | 26908 | 2.92 | 1430 | 736.05 | 2025-12-09 15:56:35 |
| Metropolis Healthcare Ltd. | METROPOLIS | 1901 | 1929 | 1891.2 | 1920.2 | 1921.8 | 1.60 | 0.08 | 15198 | 2.92 | 2318.3 | 1171.35 | 2025-12-09 15:58:27 |
| Minda Corporation Ltd. | MINDACORP | 577 | 583.55 | 557.25 | 582.1 | 581.4 | -0.70 | -0.12 | 330726 | 19.23 | 652 | 185 | 2025-12-09 15:56:35 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 293.35 | 304.8 | 288.65 | 295.2 | 303.45 | 8.25 | 2.79 | 387626 | 11.76 | 547.5 | 169.4 | 2025-12-09 15:59:31 |
| MMTC Ltd. | MMTC | 54 | 54.7 | 51.23 | 54.49 | 53.67 | -0.82 | -1.50 | 4289641 | 23.02 | 131.8 | 26.3 | 2025-12-09 15:59:54 |
| MOIL Ltd. | MOIL | 314.35 | 320.7 | 308.75 | 314.35 | 318.55 | 4.20 | 1.34 | 517752 | 16.49 | 588 | 140.75 | 2025-12-09 15:58:35 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 44.8 | 45.12 | 43.86 | 44.8 | 44.75 | -0.05 | -0.11 | 4165860 | 18.64 | 80 | 36.66 | 2025-12-09 15:59:05 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 845 | 858.55 | 821.2 | 845 | 849.7 | 4.70 | 0.56 | 1686372 | 143.29 | 2678.1 | 507.55 | 2025-12-09 15:56:35 |
| Mphasis Ltd. | MPHASIS | 2890 | 2919.1 | 2841.8 | 2896.8 | 2878.8 | -18.00 | -0.62 | 368244 | 106.01 | 3237.95 | 1660.05 | 2025-12-09 15:59:00 |
| MRF Ltd. | MRF | 153490 | 153490 | 151600 | 153500 | 152345 | -1155.00 | -0.75 | 3580 | 54.54 | 163600 | 78689.95 | 2025-12-09 15:49:38 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 1291 | 1310.8 | 1260.4 | 1291.9 | 1299.9 | 8.00 | 0.62 | 184857 | 24.03 | 2200 | 332.6 | 2025-12-09 15:59:07 |
| MSTC Ltd. | MSTCLTD | 449 | 490 | 443 | 450.2 | 482 | 31.80 | 7.06 | 303727 | 14.64 | 1165 | 239 | 2025-12-09 15:59:03 |
| MTAR Technologies Ltd. | MTARTECH | 2302 | 2349.1 | 2268.1 | 2328.3 | 2332.4 | 4.10 | 0.18 | 171122 | 39.91 | 2920.35 | 1155.6 | 2025-12-09 15:58:36 |
| Multi Commodity Exchange Of India Ltd. | MCX | 10185 | 10377 | 9950 | 10183 | 10358 | 175.00 | 1.72 | 520130 | 538.75 | 10516 | 1156 | 2025-12-09 15:49:47 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3753.1 | 3767.6 | 3712 | 3775.7 | 3742.1 | -33.60 | -0.89 | 668721 | 250.24 | 3833 | 911.25 | 2025-12-09 15:55:33 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 180.73 | 180.86 | 173.29 | 179.31 | 177.93 | -1.38 | -0.77 | 460000 | 8.18 | 2025-12-09 15:56:34 | ||
| Narayana Hrudayalaya Ltd. | NH | 1925 | 1929 | 1875.3 | 1924.6 | 1889.3 | -35.30 | -1.83 | 458431 | 86.61 | 2370.2 | 657.35 | 2025-12-09 15:57:49 |
| Natco Pharma Ltd. | NATCOPHARM | 895 | 902.75 | 880.1 | 897.75 | 892.8 | -4.95 | -0.55 | 703288 | 62.79 | 1639 | 502 | 2025-12-09 15:58:52 |
| National Aluminium Company Ltd. | NATIONALUM | 266.55 | 267 | 259.3 | 268.35 | 265.65 | -2.70 | -1.01 | 6100471 | 162.06 | 276.2 | 66.95 | 2025-12-09 15:59:52 |
| National Fertilizers Ltd. | NFL | 84.69 | 86.74 | 82.54 | 85.86 | 86.33 | 0.47 | 0.55 | 1091324 | 9.42 | 169.95 | 46.3 | 2025-12-09 15:59:58 |
| Nava Ltd. | NAVA | 514.1 | 566.5 | 512.05 | 515.95 | 557.25 | 41.30 | 8.00 | 3225796 | 179.76 | 1347.8 | 177.85 | 2025-12-09 15:58:11 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 5519.5 | 5740 | 5440 | 5563 | 5707 | 144.00 | 2.59 | 204296 | 116.59 | 6168.5 | 2875.95 | 2025-12-09 15:50:48 |
| Navneet Education Ltd. | NAVNETEDUL | 140.6 | 142 | 139 | 141.02 | 140.44 | -0.58 | -0.41 | 93052 | 1.31 | 179.09 | 88.45 | 2025-12-09 15:59:31 |
| Nazara Technologies Ltd. | NAZARA | 224.45 | 228.15 | 221.35 | 225 | 225.7 | 0.70 | 0.31 | 890149 | 20.09 | 1453 | 221.35 | 2025-12-09 15:59:19 |
| NBCC (India) Ltd. | NBCC | 107.9 | 108.9 | 105.65 | 107.98 | 108.1 | 0.12 | 0.11 | 9028489 | 97.60 | 209.75 | 29.8 | 2025-12-09 15:59:56 |
| NCC Ltd. | NCC | 161.99 | 164 | 159.6 | 162.89 | 162.68 | -0.21 | -0.13 | 2946070 | 47.93 | 364.5 | 63.25 | 2025-12-09 15:59:59 |
| Neogen Chemicals Ltd. | NEOGEN | 997.8 | 1007.7 | 977.7 | 1006.1 | 979.8 | -26.30 | -2.61 | 196265 | 19.23 | 2420 | 977.7 | 2025-12-09 15:56:45 |
| Nesco Ltd. | NESCO | 1201 | 1232.5 | 1182 | 1207 | 1225.9 | 18.90 | 1.57 | 42251 | 5.18 | 1638.9 | 505 | 2025-12-09 15:57:49 |
| Nestle India Ltd. | NESTLEIND | 1214.9 | 1221.5 | 1207.3 | 1214.8 | 1215.8 | 1.00 | 0.08 | 810028 | 98.48 | 24745 | 1084.7 | 2025-12-09 15:58:55 |
| Netweb Technologies India Ltd. | NETWEB | 3020 | 3147.8 | 2942.4 | 3038 | 3127.8 | 89.80 | 2.96 | 853670 | 267.01 | 4479 | 742.7 | 2025-12-09 15:56:52 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 42.14 | 43.08 | 41.33 | 42.14 | 42.75 | 0.61 | 1.45 | 3016405 | 12.90 | 135.7 | 39.66 | 2025-12-09 15:59:31 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16107 | 17145 | 16103 | 16078 | 16674 | 596.00 | 3.71 | 155227 | 258.83 | 19747 | 1072.6 | 2025-12-09 15:58:40 |
| Newgen Software Technologies Ltd. | NEWGEN | 840 | 850.95 | 816.05 | 845.75 | 844.9 | -0.85 | -0.10 | 442418 | 37.38 | 1798.9 | 299.95 | 2025-12-09 15:58:54 |
| NHPC Ltd. | NHPC | 76.2 | 76.63 | 75.05 | 76.43 | 76.47 | 0.04 | 0.05 | 8071171 | 61.72 | 118.4 | 33.35 | 2025-12-09 15:59:45 |
| NIIT Learning Systems Ltd. | NIITMTS | 360.5 | 400 | 355.35 | 366 | 395.4 | 29.40 | 8.03 | 170767 | 6.75 | 574 | 300.05 | 2025-12-09 15:59:09 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 810 | 824.9 | 796.85 | 809.5 | 818.7 | 9.20 | 1.14 | 604840 | 49.52 | 987.35 | 196.9 | 2025-12-09 15:56:41 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 75.42 | 75.47 | 73.8 | 75.42 | 74.58 | -0.84 | -1.11 | 1262203 | 9.41 | 2025-12-09 15:59:25 | ||
| NLC India Ltd. | NLCINDIA | 234 | 242 | 230.2 | 236.85 | 239.23 | 2.38 | 1.00 | 844517 | 20.20 | 311.8 | 65 | 2025-12-09 15:59:06 |
| NMDC Ltd. | NMDC | 74.45 | 75.21 | 73.22 | 74.66 | 74.83 | 0.17 | 0.23 | 10618027 | 79.45 | 286.35 | 59.53 | 2025-12-09 15:59:38 |
| NMDC Steel Ltd. | NSLNISP | 39.76 | 40.44 | 39.25 | 39.76 | 40.19 | 0.43 | 1.08 | 2509361 | 10.09 | 73.7 | 29.75 | 2025-12-09 15:59:37 |
| Nocil Ltd. | NOCIL | 165.77 | 165.78 | 158.81 | 165.77 | 161.56 | -4.21 | -2.54 | 956959 | 15.46 | 336 | 158.1 | 2025-12-09 15:56:30 |
| NRB Bearings Ltd. | NRBBEARING | 273.5 | 283.9 | 267.6 | 276 | 278.3 | 2.30 | 0.83 | 306372 | 8.53 | 389 | 125 | 2025-12-09 15:58:33 |
| NTPC Green Energy Ltd. | NTPCGREEN | 90 | 91.28 | 88.5 | 90.27 | 90.83 | 0.56 | 0.62 | 3418480 | 31.05 | 2025-12-09 15:59:58 | ||
| NTPC Ltd. | NTPC | 317.45 | 321.4 | 315.55 | 319.5 | 319.85 | 0.35 | 0.11 | 7152584 | 228.78 | 448.45 | 152.6 | 2025-12-09 15:59:59 |
| Nucleus Software Exports Ltd. | NUCLEUS | 900 | 919.9 | 896.4 | 910.15 | 915.95 | 5.80 | 0.64 | 8735 | 0.80 | 1787.5 | 365 | 2025-12-09 15:45:22 |
| Nuvama Wealth Management Ltd. | NUVAMA | 7102.5 | 7122 | 6972.5 | 7127 | 7074 | -53.00 | -0.74 | 74782 | 52.90 | 2025-12-09 15:59:18 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 340.35 | 345.65 | 336 | 340.3 | 342.15 | 1.85 | 0.54 | 178774 | 6.12 | 477.5 | 287.05 | 2025-12-09 15:58:11 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1612.9 | 1650 | 1611 | 1610 | 1628 | 18.00 | 1.12 | 776484 | 126.41 | 2343.65 | 790.1 | 2025-12-09 15:47:19 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 237.7 | 240.2 | 236.83 | 238.52 | 239.84 | 1.32 | 0.55 | 9026401 | 216.49 | 345 | 121.5 | 2025-12-09 15:59:57 |
| Oil India Ltd. | OIL | 401.1 | 406.15 | 398 | 403.95 | 401.9 | -2.05 | -0.51 | 3705448 | 148.92 | 767.9 | 167.85 | 2025-12-09 15:57:17 |
| Olectra Greentech Ltd. | OLECTRA | 1163.6 | 1222.9 | 1152.3 | 1167.3 | 1206 | 38.70 | 3.32 | 516003 | 62.23 | 2221.95 | 374.1 | 2025-12-09 15:56:32 |
| One97 Communications Ltd. | PAYTM | 1314.8 | 1321.5 | 1288.6 | 1321 | 1316.7 | -4.30 | -0.33 | 2744749 | 361.40 | 1381.8 | 310 | 2025-12-09 15:57:53 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1659 | 1669 | 1610.1 | 1666.5 | 1657.6 | -8.90 | -0.53 | 287711 | 47.69 | 2025-12-09 15:53:59 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 520.65 | 541 | 510.7 | 517.9 | 535.75 | 17.85 | 3.45 | 227346 | 12.18 | 873.8 | 160.3 | 2025-12-09 15:51:11 |
| Oracle Financial Services Software Ltd. | OFSS | 7970.5 | 8088.5 | 7915.5 | 8026 | 8062 | 36.00 | 0.45 | 82888 | 66.82 | 13220 | 2883.25 | 2025-12-09 15:52:17 |
| Orchid Pharma Ltd. | ORCHPHARMA | 835.05 | 840.25 | 804.7 | 844.5 | 834.2 | -10.30 | -1.22 | 55854 | 4.66 | 1997.4 | 296.1 | 2025-12-09 15:56:35 |
| Orient Cement Ltd. | ORIENTCEM | 158.57 | 158.78 | 150.65 | 158.57 | 153.26 | -5.31 | -3.35 | 1140857 | 17.48 | 379 | 104.6 | 2025-12-09 15:59:58 |
| Orient Electric Ltd. | ORIENTELEC | 180 | 182.78 | 173.17 | 179.24 | 179.46 | 0.22 | 0.12 | 413760 | 7.43 | 297.1 | 155.35 | 2025-12-09 15:59:31 |
| Oswal Pumps Ltd. | OSWALPUMPS | 499.8 | 516.5 | 492.2 | 499.8 | 513.45 | 13.65 | 2.73 | 248529 | 12.76 | 2025-12-09 15:59:02 | ||
| Page Industries Ltd. | PAGEIND | 37230 | 37390 | 36705 | 37235 | 37195 | -40.00 | -0.11 | 16225 | 60.35 | 54349.1 | 33814.85 | 2025-12-09 15:54:48 |
| Paisalo Digital Ltd. | PAISALO | 35.74 | 37.95 | 35.29 | 36.33 | 37.37 | 1.04 | 2.86 | 5628736 | 21.03 | 199.25 | 29.38 | 2025-12-09 15:56:05 |
| Paradeep Phosphates Ltd. | PARADEEP | 151.93 | 155.99 | 148.3 | 153.36 | 155.26 | 1.90 | 1.24 | 3714618 | 57.67 | 234.39 | 47.5 | 2025-12-09 15:59:03 |
| Paras Defence And Space Technologies Ltd. | PARAS | 660.05 | 675 | 649.5 | 662.6 | 671.95 | 9.35 | 1.41 | 562372 | 37.79 | 1945 | 445.55 | 2025-12-09 15:58:13 |
| Patanjali Foods Ltd. | PATANJALI | 547.85 | 548.4 | 536.15 | 547.85 | 539 | -8.85 | -1.62 | 7237663 | 390.11 | 2011 | 521 | 2025-12-09 15:59:39 |
| Patel Engineering Ltd. | PATELENG | 29.9 | 31.09 | 29.67 | 30.7 | 30.91 | 0.21 | 0.68 | 6894882 | 21.31 | 79 | 13.15 | 2025-12-09 15:59:34 |
| PB Fintech Ltd. | POLICYBZR | 1913 | 1964.2 | 1873 | 1913.9 | 1957.3 | 43.40 | 2.27 | 2321894 | 454.46 | 2246.9 | 356.2 | 2025-12-09 15:57:26 |
| PCBL Chemical Ltd. | PCBL | 308.7 | 315.4 | 306.8 | 310 | 312.15 | 2.15 | 0.69 | 878034 | 27.41 | 584.4 | 108.7 | 2025-12-09 15:58:53 |
| PDS Ltd. | PDSL | 340 | 357.05 | 335.2 | 345 | 353.05 | 8.05 | 2.33 | 103785 | 3.66 | 659 | 280 | 2025-12-09 15:53:05 |
| Pearl Global Industries Ltd. | PGIL | 1565 | 1585 | 1524.3 | 1564.6 | 1570.2 | 5.60 | 0.36 | 68936 | 10.82 | 1993.3 | 335 | 2025-12-09 15:57:38 |
| Persistent Systems Ltd. | PERSISTENT | 6336.5 | 6358 | 6217 | 6347 | 6302 | -45.00 | -0.71 | 482730 | 304.22 | 8900 | 3092.05 | 2025-12-09 15:56:25 |
| Petronet LNG Ltd. | PETRONET | 270.4 | 270.7 | 266.5 | 270.8 | 269.25 | -1.55 | -0.57 | 2495347 | 67.19 | 384.2 | 193.55 | 2025-12-09 15:59:17 |
| Pfizer Ltd. | PFIZER | 4965.4 | 5008.1 | 4951.7 | 4965.4 | 4979.6 | 14.20 | 0.29 | 18595 | 9.26 | 6451.15 | 3408 | 2025-12-09 15:54:35 |
| PG Electroplast Ltd. | PGEL | 529.65 | 566.5 | 521.25 | 529.6 | 556.45 | 26.85 | 5.07 | 9378408 | 521.86 | 4050 | 337 | 2025-12-09 15:59:48 |
| PI Industries Ltd. | PIIND | 3300.1 | 3354.8 | 3260.2 | 3329.7 | 3343 | 13.30 | 0.40 | 223733 | 74.79 | 4804.05 | 2868.9 | 2025-12-09 15:56:27 |
| Pidilite Industries Ltd. | PIDILITIND | 1456.1 | 1463.9 | 1439 | 1456.1 | 1459.8 | 3.70 | 0.25 | 325894 | 47.57 | 3415 | 1438 | 2025-12-09 15:56:34 |
| Piramal Pharma Ltd. | PPLPHARMA | 174.65 | 174.69 | 170.4 | 174.65 | 173.34 | -1.31 | -0.75 | 3116307 | 54.02 | 307.9 | 61.620989325744 | 2025-12-09 15:56:35 |
| PNB Housing Finance Ltd. | PNBHOUSING | 868.5 | 886.8 | 854.85 | 873.15 | 882.6 | 9.45 | 1.08 | 1043109 | 92.06 | 1202.2 | 286.612557384279 | 2025-12-09 15:58:35 |
| PNC Infratech Ltd. | PNCINFRA | 243.78 | 257.44 | 242.31 | 243.78 | 254.85 | 11.07 | 4.54 | 893660 | 22.77 | 574.8 | 237 | 2025-12-09 15:59:31 |
| Poly Medicure Ltd. | POLYMED | 1864.9 | 1919.4 | 1848.1 | 1858.1 | 1909.3 | 51.20 | 2.76 | 69587 | 13.29 | 3150 | 727.55 | 2025-12-09 15:59:45 |
| Polycab India Ltd. | POLYCAB | 7025 | 7214.5 | 6932 | 7025 | 7194 | 169.00 | 2.41 | 222653 | 160.18 | 7903 | 2310 | 2025-12-09 15:58:47 |
| Polyplex Corporation Ltd. | POLYPLEX | 801.9 | 803.85 | 774 | 801.9 | 795.5 | -6.40 | -0.80 | 131326 | 10.45 | 2375 | 751.65 | 2025-12-09 15:56:35 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 447 | 459 | 441.3 | 446.65 | 455.3 | 8.65 | 1.94 | 1095234 | 49.87 | 570.4 | 243 | 2025-12-09 15:59:31 |
| Power Finance Corporation Ltd. | PFC | 341.8 | 344 | 334.85 | 342.45 | 342.5 | 0.05 | 0.01 | 8160700 | 279.50 | 580 | 100.85 | 2025-12-09 15:59:31 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 264.1 | 265.75 | 262.9 | 265.2 | 264.55 | -0.65 | -0.25 | 10686557 | 282.71 | 366.25 | 186.35 | 2025-12-09 15:59:13 |
| Power Mech Projects Ltd. | POWERMECH | 2121 | 2205.4 | 2097 | 2140 | 2193.6 | 53.60 | 2.50 | 49951 | 10.96 | 7450 | 1030 | 2025-12-09 15:58:33 |
| Praj Industries Ltd. | PRAJIND | 300.1 | 312.8 | 293.4 | 301.05 | 311 | 9.95 | 3.31 | 913753 | 28.42 | 875 | 293.4 | 2025-12-09 15:59:07 |
| Premier Energies Ltd. | PREMIERENE | 863.95 | 880.95 | 849.4 | 869.7 | 869.55 | -0.15 | -0.02 | 1779517 | 154.74 | 2025-12-09 15:59:32 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1600 | 1648.8 | 1588.1 | 1610 | 1632.9 | 22.90 | 1.42 | 488428 | 79.76 | 2074.8 | 391 | 2025-12-09 15:55:08 |
| Pricol Ltd. | PRICOLLTD | 608.15 | 639 | 589.75 | 608.4 | 626.1 | 17.70 | 2.91 | 713542 | 44.67 | 693.25 | 154 | 2025-12-09 15:56:34 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 248.85 | 254 | 246.75 | 252 | 251.2 | -0.80 | -0.32 | 204549 | 5.14 | 760 | 229.05 | 2025-12-09 15:59:46 |
| Prism Johnson Ltd. | PRSMJOHNSN | 127.21 | 132.88 | 123.16 | 128.51 | 129.21 | 0.70 | 0.54 | 489965 | 6.33 | 246 | 98 | 2025-12-09 15:56:35 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 12726 | 12726 | 12471 | 12726 | 12598 | -128.00 | -1.01 | 5491 | 6.92 | 18490 | 12105.6 | 2025-12-09 15:59:14 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2560 | 2698 | 2520.1 | 2582.6 | 2672.2 | 89.60 | 3.47 | 273678 | 73.13 | 3700 | 570.95 | 2025-12-09 15:54:07 |
| PSP Projects Ltd. | PSPPROJECT | 836.1 | 872.9 | 824.6 | 843.65 | 865.05 | 21.40 | 2.54 | 110334 | 9.54 | 1029.9 | 560 | 2025-12-09 15:56:34 |
| PTC India Ltd. | PTC | 151.26 | 154.4 | 150.87 | 152.57 | 153.55 | 0.98 | 0.64 | 969981 | 14.89 | 254.6 | 67.5 | 2025-12-09 15:59:00 |
| Punjab National Bank | PNB | 115.47 | 118.1 | 115.13 | 116 | 117.83 | 1.83 | 1.58 | 15676171 | 184.71 | 142.9 | 32.15 | 2025-12-09 15:59:09 |
| Puravankara Ltd. | PURVA | 234.95 | 242.52 | 226.55 | 232.95 | 238.36 | 5.41 | 2.32 | 343063 | 8.18 | 569.6 | 58.2 | 2025-12-09 15:56:35 |
| PVR Inox Ltd. | PVRINOX | 1088 | 1092.8 | 1045.9 | 1088 | 1081.9 | -6.10 | -0.56 | 412075 | 44.58 | 2142.95 | 830 | 2025-12-09 15:58:31 |
| Quess Corp Ltd. | QUESS | 201.65 | 209 | 198.1 | 204.7 | 207.89 | 3.19 | 1.56 | 492135 | 10.23 | 875 | 197.33 | 2025-12-09 15:53:39 |
| Radico Khaitan Ltd. | RADICO | 3140 | 3218.3 | 3092.9 | 3148.1 | 3209.2 | 61.10 | 1.94 | 238790 | 76.63 | 3591.9 | 908.25 | 2025-12-09 15:54:01 |
| Rail Vikas Nigam Ltd. | RVNL | 304 | 313.7 | 301.2 | 307.15 | 312.7 | 5.55 | 1.81 | 4741731 | 148.27 | 647 | 30.55 | 2025-12-09 15:59:25 |
| Railtel Corporation Of India Ltd. | RAILTEL | 317 | 325 | 311.05 | 317 | 323.9 | 6.90 | 2.18 | 912948 | 29.57 | 617.8 | 94.2 | 2025-12-09 15:56:46 |
| Rain Industries Ltd. | RAIN | 101 | 104.85 | 99.9 | 101.48 | 104.15 | 2.67 | 2.63 | 1231608 | 12.83 | 219.6 | 99.9 | 2025-12-09 15:58:49 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1340.1 | 1356.7 | 1323.8 | 1344.4 | 1351.8 | 7.40 | 0.55 | 82393 | 11.14 | 1709.6 | 474.1 | 2025-12-09 15:56:35 |
| Rajesh Exports Ltd. | RAJESHEXPO | 181.12 | 188.95 | 179.1 | 181.12 | 188.42 | 7.30 | 4.03 | 390910 | 7.37 | 1029.7 | 151.11 | 2025-12-09 15:59:31 |
| Rallis India Ltd. | RALLIS | 243.5 | 259.55 | 241.15 | 244.95 | 257.1 | 12.15 | 4.96 | 1274498 | 32.77 | 385.9 | 186.55 | 2025-12-09 15:59:31 |
| Ramkrishna Forgings Ltd. | RKFORGE | 524 | 534.4 | 514.5 | 524.8 | 525.45 | 0.65 | 0.12 | 239587 | 12.59 | 1064.05 | 175.75 | 2025-12-09 15:59:31 |
| Ramky Infrastructure Ltd. | RAMKY | 531.8 | 550 | 520.5 | 532.95 | 548.35 | 15.40 | 2.89 | 63122 | 3.46 | 1009.05 | 155.1 | 2025-12-09 15:59:31 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 134.5 | 141 | 132.78 | 136.71 | 139.17 | 2.46 | 1.80 | 1793571 | 24.96 | 245 | 87.7 | 2025-12-09 15:59:31 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 656.9 | 673.65 | 642 | 660.15 | 667.6 | 7.45 | 1.13 | 242421 | 16.18 | 921.7 | 252.6 | 2025-12-09 15:55:24 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2385 | 2429.8 | 2370.7 | 2401.2 | 2413.4 | 12.20 | 0.51 | 8865 | 2.14 | 3978.5 | 1701.05 | 2025-12-09 15:55:33 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 39.6 | 41.46 | 39.11 | 40.11 | 40.35 | 0.24 | 0.60 | 2058617 | 8.31 | 94.85 | 32.15 | 2025-12-09 15:59:31 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 1052.4 | 1190 | 1016.5 | 1047.5 | 1149.7 | 102.20 | 9.76 | 196880 | 22.64 | 2025-12-09 15:58:37 | ||
| Raymond Ltd. | RAYMOND | 440 | 455 | 433.05 | 445.35 | 451.8 | 6.45 | 1.45 | 240747 | 10.88 | 3496 | 433.05 | 2025-12-09 15:52:24 |
| RBL Bank Ltd. | RBLBANK | 299.4 | 304.7 | 294 | 300 | 304.1 | 4.10 | 1.37 | 4941665 | 150.28 | 332 | 95.75 | 2025-12-09 15:59:18 |
| REC Ltd. | RECLTD | 341 | 344.45 | 336.5 | 342.6 | 342.85 | 0.25 | 0.07 | 5469753 | 187.53 | 654 | 91.05 | 2025-12-09 15:59:46 |
| Redington Ltd. | REDINGTON | 267 | 277 | 265.3 | 267.9 | 275.3 | 7.40 | 2.76 | 2999026 | 82.56 | 334.8 | 135 | 2025-12-09 15:57:26 |
| Redtape Ltd. | REDTAPE | 124.65 | 129 | 122.15 | 124.75 | 127.53 | 2.78 | 2.23 | 311284 | 3.97 | 2025-12-09 15:58:13 | ||
| Refex Industries Ltd. | REFEX | 316.4 | 328.65 | 313.05 | 317.15 | 327.15 | 10.00 | 3.15 | 317377 | 10.38 | 924 | 118.9 | 2025-12-09 15:59:13 |
| Relaxo Footwears Ltd. | RELAXO | 399 | 425.95 | 393 | 397.85 | 420.9 | 23.05 | 5.79 | 178746 | 7.52 | 1107 | 390.35 | 2025-12-09 15:56:17 |
| Reliance Industries Ltd. | RELIANCE | 1540.3 | 1542.5 | 1520.1 | 1543 | 1529.4 | -13.60 | -0.88 | 11503971 | 1759.42 | 3217.6 | 1114.85 | 2025-12-09 15:59:59 |
| Reliance Infrastructure Ltd. | RELINFRA | 139.63 | 148 | 139.63 | 146.97 | 139.66 | -7.31 | -4.97 | 3804840 | 53.14 | 423.4 | 114.5 | 2025-12-09 15:58:17 |
| Reliance Power Ltd. | RPOWER | 35.4 | 36.11 | 34.5 | 35.4 | 35.62 | 0.22 | 0.62 | 39897531 | 142.12 | 76.49 | 9.05 | 2025-12-09 15:59:20 |
| Religare Enterprises Ltd. | RELIGARE | 225.1 | 234.27 | 222.88 | 227.73 | 231.46 | 3.73 | 1.64 | 1936509 | 44.82 | 320 | 123.5 | 2025-12-09 15:53:25 |
| Responsive Industries Ltd. | RESPONIND | 194 | 199.48 | 190.6 | 196.93 | 193.7 | -3.23 | -1.64 | 181786 | 3.52 | 364.95 | 100.95 | 2025-12-09 15:59:31 |
| Restaurant Brands Asia Ltd. | RBA | 60.51 | 65.96 | 60.51 | 60.8 | 63.67 | 2.87 | 4.72 | 6670057 | 42.47 | 137.8 | 59.4 | 2025-12-09 15:59:31 |
| RHI Magnesita India Ltd. | RHIM | 443.95 | 451.65 | 433.9 | 444 | 448 | 4.00 | 0.90 | 96495 | 4.32 | 892.9 | 376.45 | 2025-12-09 15:51:06 |
| Rites Ltd. | RITES | 221.15 | 230.8 | 217.12 | 222.36 | 228.22 | 5.86 | 2.64 | 804997 | 18.37 | 825.95 | 192.4 | 2025-12-09 15:57:13 |
| Rossari Biotech Ltd. | ROSSARI | 591 | 594.95 | 566.2 | 594.1 | 581.7 | -12.40 | -2.09 | 98212 | 5.71 | 1052.85 | 536.35 | 2025-12-09 15:58:28 |
| Route Mobile Ltd. | ROUTE | 655.3 | 700 | 645 | 656.05 | 691.6 | 35.55 | 5.42 | 393628 | 27.22 | 1942.45 | 636.45 | 2025-12-09 15:58:13 |
| RR Kabel Ltd. | RRKABEL | 1350.3 | 1397.8 | 1341 | 1360.3 | 1384.9 | 24.60 | 1.81 | 160950 | 22.29 | 2025-12-09 15:59:22 | ||
| Safari Industries (India) Ltd. | SAFARI | 2313 | 2390.3 | 2304.7 | 2332.7 | 2375.1 | 42.40 | 1.82 | 16696 | 3.97 | 4540 | 1112.35 | 2025-12-09 15:58:25 |
| Sagar Cements Ltd. | SAGCEM | 203.6 | 213.29 | 202.5 | 203.63 | 210.22 | 6.59 | 3.24 | 305949 | 6.43 | 299.4 | 168.04 | 2025-12-09 15:54:16 |
| Sagility Ltd. | SAGILITY | 47.81 | 49.67 | 47.05 | 48.06 | 49.38 | 1.32 | 2.75 | 33557629 | 165.71 | 2025-12-09 15:59:11 | ||
| Sai Life Sciences Ltd. | SAILIFE | 856 | 884 | 845.6 | 860.1 | 881.35 | 21.25 | 2.47 | 218153 | 19.23 | 2025-12-09 15:56:35 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 150.61 | 153.42 | 145.5 | 150.61 | 152.16 | 1.55 | 1.03 | 1063647 | 16.18 | 2025-12-09 15:59:31 | ||
| Samhi Hotels Ltd. | SAMHI | 180.06 | 180.8 | 174.61 | 181.48 | 177.69 | -3.79 | -2.09 | 1252837 | 22.26 | 2025-12-09 15:58:26 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 141 | 143.48 | 138.82 | 141.43 | 141.59 | 0.16 | 0.11 | 17224757 | 243.89 | 227.95 | 91.8 | 2025-12-09 15:59:35 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 114.5 | 117.61 | 113.13 | 115.3 | 116.75 | 1.45 | 1.26 | 14546773 | 169.83 | 216.99 | 61.8 | 2025-12-09 15:59:40 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 196.39 | 199 | 190.6 | 197.63 | 196.26 | -1.37 | -0.69 | 1550031 | 30.42 | 2025-12-09 15:59:09 | ||
| Sanghi Industries Ltd. | SANGHIIND | 60.25 | 61.9 | 60.1 | 60.85 | 61.64 | 0.79 | 1.30 | 527311 | 3.25 | 156 | 38.35 | 2025-12-09 15:50:23 |
| Sanghvi Movers Ltd. | SANGHVIMOV | 296.95 | 306.25 | 290 | 297.95 | 304.75 | 6.80 | 2.28 | 312678 | 9.53 | 1494.95 | 206 | 2025-12-09 15:57:28 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4595.1 | 4656.5 | 4554.5 | 4641.5 | 4623.2 | -18.30 | -0.39 | 1582 | 0.73 | 2025-12-09 15:44:17 | ||
| Sanofi India Ltd. | SANOFI | 4290 | 4350 | 4219.5 | 4271 | 4345.4 | 74.40 | 1.74 | 15300 | 6.65 | 10524.95 | 4219.5 | 2025-12-09 15:56:34 |
| Sansera Engineering Ltd. | SANSERA | 1621 | 1687.4 | 1597.6 | 1629.4 | 1681.5 | 52.10 | 3.20 | 104711 | 17.61 | 1770 | 673.05 | 2025-12-09 15:59:17 |
| Sapphire Foods India Ltd. | SAPPHIRE | 240.2 | 240.82 | 232.03 | 239.62 | 236.67 | -2.95 | -1.23 | 652867 | 15.45 | 1817.2 | 232.03 | 2025-12-09 15:58:56 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 472.05 | 483 | 456.2 | 474.45 | 480.9 | 6.45 | 1.36 | 662449 | 31.86 | 619 | 79.6 | 2025-12-09 15:59:31 |
| Saregama India Ltd. | SAREGAMA | 344 | 363.8 | 340.3 | 347.9 | 361.45 | 13.55 | 3.89 | 1045163 | 37.78 | 688.9 | 303.25 | 2025-12-09 15:59:22 |
| SBFC Finance Ltd. | SBFC | 103.71 | 105.59 | 103.2 | 104.64 | 105.02 | 0.38 | 0.36 | 880828 | 9.25 | 2025-12-09 15:55:56 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 866.55 | 868.75 | 856.45 | 870.1 | 865.35 | -4.75 | -0.55 | 419540 | 36.30 | 1028.65 | 647.95 | 2025-12-09 15:59:59 |
| SBI Life Insurance Company Ltd. | SBILIFE | 2019 | 2028.2 | 1990.4 | 2020.7 | 2006.2 | -14.50 | -0.72 | 887191 | 177.99 | 2086.6 | 1054 | 2025-12-09 15:44:53 |
| Schaeffler India Ltd. | SCHAEFFLER | 3800.1 | 3925 | 3759.8 | 3793.3 | 3863.6 | 70.30 | 1.85 | 122674 | 47.40 | 4951 | 2555.55 | 2025-12-09 15:56:50 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 736.05 | 753.3 | 719.1 | 741.2 | 747.55 | 6.35 | 0.86 | 234505 | 17.53 | 1052 | 116.2 | 2025-12-09 15:56:35 |
| Senco Gold Ltd. | SENCO | 310.45 | 315 | 301.2 | 312.35 | 312.35 | 0.00 | 0.00 | 411299 | 12.85 | 1544 | 227.4 | 2025-12-09 15:59:14 |
| Sequent Scientific Ltd. | SEQUENT | 193 | 204 | 193 | 195.19 | 203.51 | 8.32 | 4.26 | 1253435 | 25.51 | 257.85 | 61.8 | 2025-12-09 15:59:59 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 575 | 582.2 | 556.15 | 574.2 | 572.15 | -2.05 | -0.36 | 1222061 | 69.92 | 5124.8 | 381 | 2025-12-09 15:59:41 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 949 | 970 | 940.55 | 949.05 | 964.85 | 15.80 | 1.66 | 25349 | 2.45 | 2952.1 | 550.4 | 2025-12-09 15:51:08 |
| Share India Securities Ltd. | SHAREINDIA | 150 | 163 | 148.81 | 152.6 | 162.28 | 9.68 | 6.34 | 534768 | 8.68 | 2026.4 | 127.5 | 2025-12-09 15:59:31 |
| Sheela Foam Ltd. | SFL | 586 | 594.6 | 578.25 | 588.65 | 589.3 | 0.65 | 0.11 | 66915 | 3.94 | 1711.5 | 578.25 | 2025-12-09 15:59:58 |
| Shilpa Medicare Ltd. | SHILPAMED | 324.95 | 335.5 | 322.85 | 323.5 | 333.75 | 10.25 | 3.17 | 235057 | 7.85 | 1000 | 222.6 | 2025-12-09 15:59:31 |
| Shipping Corporation Of India Ltd. | SCI | 222.85 | 228.35 | 219.75 | 223.73 | 227.14 | 3.41 | 1.52 | 2627221 | 59.67 | 384.2 | 79.2 | 2025-12-09 15:59:22 |
| Shivalik Bimetal Controls Ltd. | SBCL | 435 | 442.7 | 425.4 | 435 | 440 | 5.00 | 1.15 | 36955 | 1.63 | 750 | 319.933333333333 | 2025-12-09 15:58:54 |
| Shoppers Stop Ltd. | SHOPERSTOP | 398 | 413.2 | 398 | 400.5 | 410.6 | 10.10 | 2.52 | 47317 | 1.94 | 943.4 | 391.5 | 2025-12-09 15:57:35 |
| Shree Cement Ltd. | SHREECEM | 26135 | 26350 | 25750 | 26135 | 26100 | -35.00 | -0.13 | 117831 | 307.54 | 32490 | 20150 | 2025-12-09 15:43:29 |
| Shree Renuka Sugars Ltd. | RENUKA | 25.69 | 26.12 | 25.02 | 25.86 | 26.01 | 0.15 | 0.58 | 3699560 | 9.62 | 68.75 | 24.71 | 2025-12-09 15:59:32 |
| Shriram Finance Ltd. | SHRIRAMFIN | 830 | 849 | 817.8 | 834.25 | 846.7 | 12.45 | 1.49 | 5737027 | 485.75 | 3652.25 | 493.35 | 2025-12-09 15:59:18 |
| Shriram Pistons & Rings Ltd | SHRIPISTON | 2999.8 | 3175 | 2961 | 3044.5 | 3126.9 | 82.40 | 2.71 | 830089 | 259.56 | 3200 | 353.5 | 2025-12-09 15:59:27 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 798.15 | 824.3 | 776.4 | 799.8 | 816.45 | 16.65 | 2.08 | 166194 | 13.57 | 1001 | 254.55 | 2025-12-09 15:56:35 |
| Siemens Energy India Ltd. | ENRIN | 2952 | 3042.7 | 2933 | 2953.8 | 3032.8 | 79.00 | 2.67 | 563954 | 171.04 | 2025-12-09 15:57:43 | ||
| Siemens Ltd. | SIEMENS | 3200 | 3210 | 3125 | 3204.2 | 3142.8 | -61.40 | -1.92 | 387788 | 121.87 | 8129.9 | 2450 | 2025-12-09 15:57:41 |
| Signatureglobal (India) Ltd. | SIGNATURE | 1111 | 1123.8 | 1100.1 | 1111.4 | 1118.4 | 7.00 | 0.63 | 261640 | 29.26 | 2025-12-09 15:56:35 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 22.4 | 23.2 | 22 | 22.65 | 22.93 | 0.28 | 1.24 | 291635 | 0.67 | 45.15 | 13 | 2025-12-09 15:59:42 |
| SJVN Ltd. | SJVN | 71.25 | 77.2 | 70 | 71.24 | 73.8 | 2.56 | 3.59 | 5613560 | 41.43 | 170.5 | 27.9 | 2025-12-09 15:59:52 |
| SKF India Ltd. | SKFINDIA | 1805.1 | 1825.1 | 1785 | 1805.1 | 1810 | 4.90 | 0.27 | 63845 | 11.56 | 7350 | 1785 | 2025-12-09 15:59:54 |
| Skipper Ltd. | SKIPPER | 434.3 | 442 | 424.5 | 438.25 | 438.3 | 0.05 | 0.01 | 176901 | 7.75 | 665 | 54.5 | 2025-12-09 15:56:35 |
| Sobha Ltd. | SOBHA | 1458 | 1470.9 | 1415.3 | 1471.4 | 1426.5 | -44.90 | -3.05 | 536132 | 76.48 | 2220 | 412.1 | 2025-12-09 15:59:58 |
| Solar Industries India Ltd. | SOLARINDS | 12315 | 12616 | 12210 | 12436 | 12588 | 152.00 | 1.22 | 127407 | 160.38 | 17820 | 3110 | 2025-12-09 15:55:56 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 485 | 487.15 | 476 | 486.35 | 479.15 | -7.20 | -1.48 | 1515002 | 72.59 | 768.65 | 380 | 2025-12-09 15:59:42 |
| Sonata Software Ltd. | SONATSOFTW | 355.4 | 355.9 | 345 | 354.75 | 348.85 | -5.90 | -1.66 | 493734 | 17.22 | 1382.4 | 286.4 | 2025-12-09 15:59:51 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 250 | 258.6 | 247.9 | 252.35 | 257.15 | 4.80 | 1.90 | 178166 | 4.58 | 1243.2 | 193 | 2025-12-09 15:59:31 |
| SRF Ltd. | SRF | 2830 | 2901.9 | 2808.7 | 2831.9 | 2894.8 | 62.90 | 2.22 | 336135 | 97.30 | 3325 | 2040 | 2025-12-09 15:58:13 |
| Star Cement Ltd. | STARCEMENT | 216 | 221 | 214.55 | 217.99 | 220.47 | 2.48 | 1.14 | 106934 | 2.36 | 308.95 | 91 | 2025-12-09 15:56:35 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 461.7 | 471.9 | 456.55 | 461.7 | 470.4 | 8.70 | 1.88 | 999170 | 47.00 | 780 | 327.3 | 2025-12-09 15:54:47 |
| State Bank Of India | SBIN | 954.8 | 964 | 950.45 | 956.4 | 959.35 | 2.95 | 0.31 | 9580294 | 919.09 | 999 | 499.35 | 2025-12-09 15:59:42 |
| Steel Authority Of India Ltd. | SAIL | 129 | 129.92 | 126.8 | 129.75 | 129.15 | -0.60 | -0.46 | 11367505 | 146.81 | 175.35 | 73.2 | 2025-12-09 15:59:56 |
| Steel Strips Wheels Ltd. | SSWL | 188 | 188 | 183.5 | 189.52 | 184.66 | -4.86 | -2.56 | 1038790 | 19.18 | 299 | 128.25 | 2025-12-09 15:48:57 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 202.8 | 208.31 | 197.64 | 203.3 | 206.71 | 3.41 | 1.68 | 2619946 | 54.16 | 828 | 197.64 | 2025-12-09 15:59:31 |
| Sterlite Technologies Ltd. | STLTECH | 95 | 104 | 92.92 | 95.83 | 97.34 | 1.51 | 1.58 | 1296729 | 12.62 | 193 | 58.86 | 2025-12-09 15:58:25 |
| Strides Pharma Science Ltd. | STAR | 858.5 | 896.45 | 836.75 | 862.55 | 891.25 | 28.70 | 3.33 | 471997 | 42.07 | 1675 | 268.15 | 2025-12-09 15:58:41 |
| Stylam Industries Ltd. | STYLAMIND | 2100 | 2164 | 2075.1 | 2103 | 2141.2 | 38.20 | 1.82 | 50719 | 10.86 | 2735 | 945 | 2025-12-09 15:48:54 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2018 | 2100 | 2004.1 | 2029.8 | 2084.4 | 54.60 | 2.69 | 26945 | 5.62 | 3498 | 696.1 | 2025-12-09 15:54:00 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 962.9 | 990.5 | 944 | 974.3 | 979.2 | 4.90 | 0.50 | 189518 | 18.56 | 1603 | 341 | 2025-12-09 15:54:31 |
| Sula Vineyards Ltd. | SULA | 216.1 | 222.6 | 213.1 | 218.13 | 218.33 | 0.20 | 0.09 | 334339 | 7.30 | 699 | 213.1 | 2025-12-09 15:59:12 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 450 | 460.35 | 447 | 452.35 | 454.5 | 2.15 | 0.48 | 198502 | 9.02 | 665 | 341.8 | 2025-12-09 15:51:18 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 141 | 144.24 | 136.9 | 139.95 | 142.19 | 2.24 | 1.60 | 7622773 | 108.39 | 472.8 | 109.3 | 2025-12-09 15:59:39 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1796 | 1801.2 | 1772 | 1796.2 | 1776 | -20.20 | -1.12 | 2401728 | 426.55 | 1960.35 | 856.8 | 2025-12-09 15:57:41 |
| Sun TV Network Ltd. | SUNTV | 541.85 | 562.35 | 533.8 | 546.55 | 557.25 | 10.70 | 1.96 | 290080 | 16.16 | 921 | 393.8 | 2025-12-09 15:59:56 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4719.8 | 4777 | 4637.9 | 4719.2 | 4722.8 | 3.60 | 0.08 | 68086 | 32.16 | 5535.85 | 1976.25 | 2025-12-09 15:57:54 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1195.1 | 1232.9 | 1182 | 1199.4 | 1226.1 | 26.70 | 2.23 | 12667 | 1.55 | 2025-12-09 15:56:35 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 916.6 | 945.95 | 906.6 | 922.7 | 939.65 | 16.95 | 1.84 | 91678 | 8.61 | 1505.95 | 800.1 | 2025-12-09 15:44:44 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 248.85 | 258 | 248.15 | 248.85 | 256.15 | 7.30 | 2.93 | 113863 | 2.92 | 322 | 79.25 | 2025-12-09 15:56:35 |
| Sunteck Realty Ltd. | SUNTECK | 402 | 407.25 | 395 | 406.3 | 404.35 | -1.95 | -0.48 | 92959 | 3.76 | 699 | 271.1 | 2025-12-09 15:59:19 |
| Suprajit Engineering Ltd. | SUPRAJIT | 445 | 461.3 | 442.75 | 447.9 | 459.1 | 11.20 | 2.50 | 57512 | 2.64 | 639.6 | 317.25 | 2025-12-09 15:41:24 |
| Supreme Industries Ltd. | SUPREMEIND | 3348 | 3348.4 | 3301.4 | 3348.4 | 3329.6 | -18.80 | -0.56 | 77489 | 25.80 | 6460 | 1820 | 2025-12-09 15:52:23 |
| Supreme Petrochem Ltd. | SPLPETRO | 619.3 | 687.7 | 619.25 | 623.25 | 674.15 | 50.90 | 8.17 | 125945 | 8.49 | 979 | 337.5 | 2025-12-09 15:52:06 |
| Supriya Lifescience Ltd. | SUPRIYA | 720 | 744.4 | 706.85 | 720.55 | 739.95 | 19.40 | 2.69 | 128861 | 9.54 | 842 | 170.15 | 2025-12-09 15:59:51 |
| Surya Roshni Ltd. | SURYAROSNI | 250.3 | 253.6 | 246 | 251.25 | 251.9 | 0.65 | 0.26 | 356614 | 8.98 | 1154 | 212.55 | 2025-12-09 15:59:41 |
| Suzlon Energy Ltd. | SUZLON | 51.99 | 52.77 | 51 | 51.78 | 52.55 | 0.77 | 1.49 | 64804664 | 340.55 | 86.04 | 6.6 | 2025-12-09 16:00:00 |
| Swan Corp Ltd. | SWANCORP | 440 | 459.25 | 435.1 | 444 | 455 | 11.00 | 2.48 | 973986 | 44.32 | 809.8 | 192.65 | 2025-12-09 15:59:31 |
| Swiggy Ltd. | SWIGGY | 384 | 400 | 380.15 | 385.9 | 398.05 | 12.15 | 3.15 | 8414782 | 334.95 | 2025-12-09 15:59:43 | ||
| Symphony Ltd. | SYMPHONY | 880 | 894.5 | 855.05 | 878.8 | 890.35 | 11.55 | 1.31 | 79530 | 7.08 | 1880.95 | 820.6 | 2025-12-09 15:54:36 |
| Syngene International Ltd. | SYNGENE | 628 | 635 | 623.65 | 632.15 | 627.15 | -5.00 | -0.79 | 194493 | 12.20 | 960.6 | 535.1 | 2025-12-09 15:56:35 |
| Syrma SGS Technology Ltd. | SYRMA | 726.5 | 762.7 | 715 | 728.9 | 757.3 | 28.40 | 3.90 | 1807427 | 136.88 | 909.9 | 248.1 | 2025-12-09 15:59:44 |
| Tamilnad Mercantile Bank Ltd. | TMB | 513 | 515.95 | 503.15 | 513 | 509.35 | -3.65 | -0.71 | 117875 | 6.00 | 611.35 | 399 | 2025-12-09 15:48:07 |
| Tanla Platforms Ltd. | TANLA | 532.7 | 558 | 522.75 | 533.9 | 551.25 | 17.35 | 3.25 | 488981 | 26.96 | 1317.95 | 409.35 | 2025-12-09 15:59:26 |
| TARC Ltd. | TARC | 143 | 146.01 | 139 | 145.16 | 145.2 | 0.04 | 0.03 | 802865 | 11.66 | 269.95 | 33.55 | 2025-12-09 15:47:00 |
| Tarsons Products Ltd. | TARSONS | 220 | 229.04 | 218.2 | 220.7 | 226.98 | 6.28 | 2.85 | 189362 | 4.30 | 914.45 | 198 | 2025-12-09 15:42:26 |
| Tata Chemicals Ltd. | TATACHEM | 762.4 | 763.2 | 747 | 762.95 | 749.4 | -13.55 | -1.78 | 636614 | 47.71 | 1247.35 | 747 | 2025-12-09 15:59:47 |
| Tata Communications Ltd. | TATACOMM | 1810.2 | 1823.5 | 1781.1 | 1811.8 | 1806.4 | -5.40 | -0.30 | 301851 | 54.53 | 2175 | 1070.35 | 2025-12-09 15:58:13 |
| Tata Consultancy Services Ltd. | TCS | 3230 | 3233.7 | 3181.2 | 3236.5 | 3208.3 | -28.20 | -0.87 | 2734893 | 877.44 | 4592.25 | 2866.6 | 2025-12-09 15:59:58 |
| Tata Consumer Products Ltd. | TATACONSUM | 1140.6 | 1151.1 | 1131.9 | 1145.8 | 1146.7 | 0.90 | 0.08 | 851746 | 97.67 | 1262.6 | 686.6 | 2025-12-09 15:59:46 |
| Tata Elxsi Ltd. | TATAELXSI | 5034 | 5035 | 4948 | 5034.5 | 4979.5 | -55.00 | -1.09 | 146223 | 72.81 | 10760 | 4700 | 2025-12-09 15:59:29 |
| Tata Investment Corporation Ltd. | TATAINVEST | 719.8 | 723.95 | 704.55 | 716.45 | 717.35 | 0.90 | 0.13 | 630809 | 45.25 | 11847 | 704.1 | 2025-12-09 15:59:40 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 348.5 | 348.65 | 341.7 | 348.3 | 344.7 | -3.60 | -1.03 | 9143402 | 315.17 | 1179 | 341.7 | 2025-12-09 15:59:59 |
| Tata Power Company Ltd. | TATAPOWER | 373.5 | 378.35 | 369.8 | 374.15 | 376.25 | 2.10 | 0.56 | 2822828 | 106.21 | 494.85 | 182.35 | 2025-12-09 15:59:56 |
| Tata Steel Ltd. | TATASTEEL | 163.39 | 163.39 | 160.06 | 163.47 | 160.67 | -2.80 | -1.71 | 25766371 | 413.99 | 186.94 | 95 | 2025-12-09 15:59:46 |
| Tata Technologies Ltd. | TATATECH | 650.1 | 655.55 | 641 | 650.85 | 652.1 | 1.25 | 0.19 | 528621 | 34.47 | 2025-12-09 15:59:34 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 45.95 | 54.78 | 45.66 | 45.65 | 53.77 | 8.12 | 17.79 | 115198841 | 619.42 | 149 | 44.52 | 2025-12-09 15:59:46 |
| TD Power Systems Ltd. | TDPOWERSYS | 671.1 | 705 | 660.75 | 674.8 | 693.7 | 18.90 | 2.80 | 818399 | 56.77 | 849.95 | 95.85 | 2025-12-09 15:59:50 |
| TeamLease Services Ltd. | TEAMLEASE | 1611 | 1641.5 | 1579.9 | 1612.9 | 1618.2 | 5.30 | 0.33 | 47497 | 7.69 | 3700 | 1579.9 | 2025-12-09 15:46:32 |
| Tech Mahindra Ltd. | TECHM | 1579.1 | 1586 | 1559 | 1591.8 | 1561.6 | -30.20 | -1.90 | 1533609 | 239.49 | 1807.7 | 981.05 | 2025-12-09 15:56:51 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1050 | 1102.4 | 1049 | 1062.6 | 1093.2 | 30.60 | 2.88 | 235555 | 25.75 | 1822 | 254 | 2025-12-09 15:52:45 |
| Tega Industries Ltd. | TEGA | 1870 | 1888 | 1862 | 1881 | 1881.6 | 0.60 | 0.03 | 56564 | 10.64 | 2328.9 | 466.55 | 2025-12-09 15:56:34 |
| Tejas Networks Ltd. | TEJASNET | 472.15 | 475.95 | 456.05 | 472.15 | 469.8 | -2.35 | -0.50 | 922634 | 43.35 | 1495 | 456.05 | 2025-12-09 15:59:35 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 117.78 | 129.75 | 116 | 117.7 | 128.86 | 11.16 | 9.48 | 3519627 | 45.35 | 296.49 | 40.6 | 2025-12-09 15:59:29 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3131 | 3295 | 3090.4 | 3157.8 | 3252.9 | 95.10 | 3.01 | 300393 | 97.71 | 3470 | 470.3 | 2025-12-09 15:50:04 |
| The Anup Engineering Ltd. | ANUP | 2237.2 | 2237.7 | 2178 | 2248.4 | 2218.4 | -30.00 | -1.33 | 13125 | 2.91 | 3859.4 | 798.1 | 2025-12-09 15:56:56 |
| The Federal Bank Ltd. | FEDERALBNK | 256.45 | 263.2 | 255.6 | 257.45 | 260.85 | 3.40 | 1.32 | 11474245 | 299.31 | 263.2 | 105.2 | 2025-12-09 15:59:31 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 795.4 | 817 | 775 | 795.55 | 811.8 | 16.25 | 2.04 | 97096 | 7.88 | 1187 | 104 | 2025-12-09 15:56:34 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1071.7 | 1080 | 1057.1 | 1071.4 | 1076.8 | 5.40 | 0.50 | 202552 | 21.81 | 1543.7 | 478.65 | 2025-12-09 15:59:32 |
| The India Cements Ltd. | INDIACEM | 408 | 411.9 | 404 | 414.5 | 408 | -6.50 | -1.57 | 346981 | 14.16 | 430.45 | 167.2 | 2025-12-09 15:58:39 |
| The Indian Hotels Company Ltd. | INDHOTEL | 719.4 | 729.8 | 707.8 | 718.1 | 727.75 | 9.65 | 1.34 | 3074691 | 223.76 | 894.9 | 263.35 | 2025-12-09 15:56:34 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 100 | 102.39 | 98.83 | 100.05 | 101.85 | 1.80 | 1.80 | 2578320 | 26.26 | 152.5 | 26.7 | 2025-12-09 15:59:54 |
| The Karnataka Bank Ltd. | KTKBANK | 205 | 211.23 | 201.75 | 205.2 | 206.51 | 1.31 | 0.64 | 8345149 | 172.34 | 285 | 70.8 | 2025-12-09 15:59:59 |
| The New India Assurance Company Ltd. | NIACL | 156.29 | 159.83 | 154.13 | 156.29 | 159.17 | 2.88 | 1.84 | 282674 | 4.50 | 324.7 | 82.5 | 2025-12-09 15:55:13 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4601 | 4647 | 4489.9 | 4623.4 | 4603.5 | -19.90 | -0.43 | 8236 | 3.79 | 9721.05 | 2295 | 2025-12-09 15:50:41 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1700 | 1753 | 1698.5 | 1721.1 | 1739.2 | 18.10 | 1.05 | 518714 | 90.21 | 4137 | 1186.4 | 2025-12-09 15:48:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 995.9 | 1004.9 | 980.9 | 995.9 | 999.5 | 3.60 | 0.36 | 88320 | 8.83 | 1209 | 634.05 | 2025-12-09 15:56:35 |
| The South Indian Bank Ltd. | SOUTHBANK | 38.59 | 39.94 | 37.85 | 38.62 | 39.78 | 1.16 | 3.00 | 30514785 | 121.39 | 41.65 | 7.8 | 2025-12-09 15:59:23 |
| Thermax Ltd. | THERMAX | 2805.6 | 2892.4 | 2745.1 | 2805.6 | 2833.7 | 28.10 | 1.00 | 59508 | 16.86 | 5839.95 | 1830.65 | 2025-12-09 15:59:07 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 214.57 | 225.75 | 209.25 | 217.33 | 222.77 | 5.44 | 2.50 | 324034 | 7.22 | 394.95 | 168.3 | 2025-12-09 15:57:20 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 136.71 | 140.2 | 134.01 | 137.48 | 139.35 | 1.87 | 1.36 | 1128165 | 15.72 | 264 | 52.1 | 2025-12-09 15:53:01 |
| Tilaknagar Industries Ltd. | TI | 437.9 | 460 | 430.1 | 438.6 | 457.25 | 18.65 | 4.25 | 1008287 | 46.10 | 549.7 | 72 | 2025-12-09 15:58:30 |
| Time Technoplast Ltd. | TIMETECHNO | 178 | 187 | 173.31 | 179.23 | 184.58 | 5.35 | 2.98 | 3184942 | 58.79 | 513.55 | 69.4 | 2025-12-09 15:57:17 |
| Timken India Ltd. | TIMKEN | 2985 | 3077.3 | 2940.1 | 3015.3 | 3031.5 | 16.20 | 0.54 | 58914 | 17.86 | 4817.9 | 2202 | 2025-12-09 15:48:46 |
| Tips Music Ltd. | TIPSMUSIC | 513.6 | 542.5 | 505.6 | 517.2 | 534.1 | 16.90 | 3.27 | 171820 | 9.18 | 950 | 139.065 | 2025-12-09 15:56:31 |
| Titagarh Rail Systems Ltd. | TITAGARH | 760 | 778 | 746.4 | 763.05 | 773.85 | 10.80 | 1.42 | 861124 | 66.64 | 1896.95 | 128 | 2025-12-09 15:59:51 |
| Titan Company Ltd. | TITAN | 3775 | 3874 | 3751 | 3767 | 3849 | 82.00 | 2.18 | 1121068 | 431.50 | 3956 | 2269.6 | 2025-12-09 15:56:44 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3760 | 3778.6 | 3714.5 | 3760 | 3763.9 | 3.90 | 0.10 | 210622 | 79.28 | 3882.2 | 1445.55 | 2025-12-09 15:57:59 |
| Torrent Power Ltd. | TORNTPOWER | 1250 | 1263.4 | 1231.7 | 1255.1 | 1259 | 3.90 | 0.31 | 249340 | 31.39 | 2037 | 430.85 | 2025-12-09 15:55:16 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 240.75 | 248.45 | 232.3 | 240.25 | 245.3 | 5.05 | 2.10 | 3529226 | 86.57 | 1278 | 32.45 | 2025-12-09 15:59:25 |
| Trent Ltd. | TRENT | 4049.6 | 4118.1 | 3988 | 4090.5 | 4085.4 | -5.10 | -0.12 | 1671211 | 682.76 | 8345 | 1155 | 2025-12-09 15:59:56 |
| Trident Ltd. | TRIDENT | 27 | 27.85 | 26.65 | 27.11 | 27.7 | 0.59 | 2.18 | 3963306 | 10.98 | 52.9 | 23.11 | 2025-12-09 15:58:02 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 337 | 372 | 335.65 | 338 | 365.05 | 27.05 | 8.00 | 6123636 | 223.54 | 536 | 217.6 | 2025-12-09 15:58:36 |
| Triveni Turbine Ltd. | TRITURBINE | 537.15 | 554 | 532.35 | 537.15 | 549.55 | 12.40 | 2.31 | 563199 | 30.95 | 885 | 188.1 | 2025-12-09 15:58:00 |
| TSF Investments Ltd. | TSFINV | 463.15 | 475.9 | 451.9 | 463.15 | 474.4 | 11.25 | 2.43 | 108697 | 5.16 | 701.5 | 74 | 2025-12-09 15:57:36 |
| TTK Prestige Ltd. | TTKPRESTIG | 638.75 | 641 | 622.75 | 633.55 | 630.6 | -2.95 | -0.47 | 82712 | 5.22 | 1049.9 | 582.45 | 2025-12-09 15:54:31 |
| Tube Investments of India Ltd. | TIINDIA | 2572.4 | 2665.1 | 2536.6 | 2566.8 | 2655.4 | 88.60 | 3.45 | 675085 | 179.26 | 4810.8 | 2034.05 | 2025-12-09 15:58:24 |
| TVS Holdings Ltd. | TVSHLTD | 14350 | 14995 | 14222 | 14421 | 14848 | 427.00 | 2.96 | 7060 | 10.48 | 16297 | 3701.2 | 2025-12-09 15:57:33 |
| TVS Motor Company Ltd. | TVSMOTOR | 3588 | 3622.4 | 3543 | 3612.7 | 3614.5 | 1.80 | 0.05 | 606495 | 219.22 | 3720 | 925 | 2025-12-09 15:56:37 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 101.8 | 104.95 | 100.01 | 101.89 | 103.29 | 1.40 | 1.37 | 668810 | 6.91 | 2025-12-09 15:57:26 | ||
| UCO Bank | UCOBANK | 28.22 | 29.2 | 27.99 | 28.6 | 29.11 | 0.51 | 1.78 | 8735021 | 25.43 | 70.65 | 11.3 | 2025-12-09 15:58:43 |
| Uflex Ltd. | UFLEX | 475.8 | 480 | 465 | 473.35 | 473.8 | 0.45 | 0.10 | 28680 | 1.36 | 859.8 | 325.1 | 2025-12-09 15:53:31 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 51.3 | 53.03 | 50 | 51.94 | 52.44 | 0.50 | 0.96 | 13751099 | 72.11 | 61.8 | 19.4 | 2025-12-09 15:59:33 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11500 | 11525 | 11379 | 11540 | 11414 | -126.00 | -1.09 | 274482 | 313.29 | 13097 | 6005 | 2025-12-09 15:56:47 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 928.75 | 980 | 928.75 | 942 | 973 | 31.00 | 3.29 | 58650 | 5.71 | 2025-12-09 15:57:01 | ||
| Union Bank Of India | UNIONBANK | 147.45 | 150.75 | 145.87 | 148.36 | 150.43 | 2.07 | 1.40 | 13392204 | 201.46 | 172.5 | 38.3 | 2025-12-09 15:58:26 |
| Uniparts India Ltd. | UNIPARTS | 467.05 | 484 | 457.95 | 465 | 482.75 | 17.75 | 3.82 | 68389 | 3.30 | 722.65 | 296.65 | 2025-12-09 15:45:19 |
| United Breweries Ltd. | UBL | 1666 | 1682.9 | 1616 | 1676.4 | 1659.4 | -17.00 | -1.01 | 415828 | 69.00 | 2299.7 | 1353.5 | 2025-12-09 15:58:20 |
| United Spirits Ltd. | UNITDSPR | 1425 | 1440.3 | 1410.2 | 1429.4 | 1435.4 | 6.00 | 0.42 | 404040 | 58.00 | 1700 | 730.55 | 2025-12-09 15:57:19 |
| UNO Minda Ltd. | UNOMINDA | 1251.1 | 1253.5 | 1228.1 | 1258.2 | 1231.7 | -26.50 | -2.11 | 842281 | 103.74 | 1382 | 435 | 2025-12-09 15:57:28 |
| UPL Ltd. | UPL | 740 | 741.65 | 729.6 | 739.85 | 739.7 | -0.15 | -0.02 | 2172777 | 160.72 | 807 | 451.85 | 2025-12-09 15:58:14 |
| Usha Martin Ltd. | USHAMART | 418.1 | 439.6 | 411.35 | 417.35 | 435.05 | 17.70 | 4.24 | 428508 | 18.64 | 497.1 | 115.2 | 2025-12-09 15:57:10 |
| UTI Asset Management Company Ltd. | UTIAMC | 1112.8 | 1123 | 1099.4 | 1112.8 | 1120.6 | 7.80 | 0.70 | 66844 | 7.49 | 1494.8 | 608 | 2025-12-09 15:56:34 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 14.56 | 15.18 | 14 | 14.44 | 15 | 0.56 | 3.88 | 18105025 | 27.16 | 68.3 | 14 | 2025-12-09 15:58:52 |
| V-Guard Industries Ltd. | VGUARD | 337.8 | 339.8 | 327.6 | 336.05 | 337.35 | 1.30 | 0.39 | 151119 | 5.10 | 577.45 | 224.95 | 2025-12-09 15:59:31 |
| V-Mart Retail Ltd. | VMART | 740 | 749.9 | 732.95 | 745 | 744.9 | -0.10 | -0.01 | 83589 | 6.23 | 4520 | 700 | 2025-12-09 15:48:57 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 5479.5 | 5730 | 5460.5 | 5535 | 5704 | 169.00 | 3.05 | 18123 | 10.34 | 6149 | 2027.95 | 2025-12-09 15:44:13 |
| VA Tech Wabag Ltd. | WABAG | 1310.6 | 1329.5 | 1286.4 | 1310.1 | 1312.4 | 2.30 | 0.18 | 324960 | 42.65 | 1944 | 241.85 | 2025-12-09 15:56:35 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 238.26 | 225.1 | 228.46 | 236.7 | 8.24 | 3.61 | 348659 | 8.25 | 542.4 | 195 | 2025-12-09 15:57:36 |
| Valor Estate Ltd. | DBREALTY | 116 | 119.89 | 112.7 | 116.16 | 117.32 | 1.16 | 1.00 | 3000455 | 35.20 | 284.8 | 52.1 | 2025-12-09 15:50:33 |
| Vardhman Textiles Ltd. | VTL | 430.1 | 440 | 422.1 | 430.1 | 438.1 | 8.00 | 1.86 | 106155 | 4.65 | 592 | 270 | 2025-12-09 15:55:28 |
| Varroc Engineering Ltd. | VARROC | 618 | 643.35 | 610.4 | 621.65 | 637.7 | 16.05 | 2.58 | 204437 | 13.04 | 716.9 | 239.45 | 2025-12-09 15:59:31 |
| Varun Beverages Ltd. | VBL | 464.5 | 473 | 457.4 | 469.8 | 471.55 | 1.75 | 0.37 | 5508110 | 259.73 | 1702.8 | 419.55 | 2025-12-09 15:57:29 |
| Vedant Fashions Ltd. | MANYAVAR | 585 | 616.9 | 580.4 | 588.65 | 610.05 | 21.40 | 3.64 | 213318 | 13.01 | 1512 | 580.4 | 2025-12-09 15:58:51 |
| Vedanta Ltd. | VEDL | 509.9 | 517.6 | 502.35 | 511.25 | 516.15 | 4.90 | 0.96 | 7594795 | 392.01 | 543 | 208.1 | 2025-12-09 15:59:55 |
| Veedol Corporation Ltd. | VEEDOL | 1555 | 1615.3 | 1554.5 | 1573.7 | 1598.9 | 25.20 | 1.60 | 7730 | 1.24 | 2800 | 805.15 | 2025-12-09 15:56:22 |
| Venky'S (India) Ltd. | VENKEYS | 1360.9 | 1403.4 | 1352.8 | 1358.9 | 1396.2 | 37.30 | 2.74 | 68582 | 9.58 | 2559.95 | 1315 | 2025-12-09 15:59:10 |
| Ventive Hospitality Ltd. | VENTIVE | 711 | 718.9 | 699.6 | 713.55 | 707.6 | -5.95 | -0.83 | 76576 | 5.42 | 2025-12-09 15:55:22 | ||
| Vesuvius India Ltd. | VESUVIUS | 476.9 | 486.4 | 469.3 | 477.15 | 481.55 | 4.40 | 0.92 | 49373 | 2.38 | 6188 | 469.3 | 2025-12-09 15:59:46 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1015 | 1042.4 | 1001.05 | 1015.65 | 1030.6 | 14.95 | 1.47 | 202801 | 20.90 | 1275 | 342.85 | 2025-12-09 15:59:19 |
| VIP Industries Ltd. | VIPIND | 345 | 353.75 | 341 | 347.95 | 351.6 | 3.65 | 1.05 | 120895 | 4.25 | 765 | 248.35 | 2025-12-09 15:59:31 |
| Vishal Mega Mart Ltd. | VMM | 128.7 | 131.75 | 125.32 | 130.01 | 131.07 | 1.06 | 0.82 | 14803420 | 194.03 | 2025-12-09 15:59:42 | ||
| Vodafone Idea Ltd. | IDEA | 10.3 | 10.81 | 10.1 | 10.29 | 10.74 | 0.45 | 4.37 | 889952074 | 955.81 | 19.18 | 5.7 | 2025-12-09 15:59:58 |
| Voltamp Transformers Ltd. | VOLTAMP | 7600 | 8035 | 7549.5 | 7682.5 | 7995.5 | 313.00 | 4.07 | 40893 | 32.70 | 14800 | 2381 | 2025-12-09 15:56:05 |
| Voltas Ltd. | VOLTAS | 1315 | 1339.9 | 1310 | 1322.5 | 1335.9 | 13.40 | 1.01 | 529692 | 70.76 | 1944.9 | 737.2 | 2025-12-09 15:59:19 |
| VRL Logistics Ltd. | VRLLOG | 268.65 | 271 | 261.8 | 267.2 | 269.05 | 1.85 | 0.69 | 93547 | 2.52 | 772.5 | 259.75 | 2025-12-09 15:56:35 |
| Waaree Energies Ltd. | WAAREEENER | 2884.4 | 2919 | 2825 | 2884.1 | 2909.5 | 25.40 | 0.88 | 1094866 | 318.55 | 2025-12-09 15:59:47 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 939 | 960.1 | 920.5 | 943.1 | 948.6 | 5.50 | 0.58 | 433244 | 41.10 | 2025-12-09 15:59:37 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 92 | 99.15 | 87.65 | 96.48 | 97.89 | 1.41 | 1.46 | 13690340 | 134.01 | 1865 | 62.75 | 2025-12-09 15:59:53 |
| Welspun Corp Ltd. | WELCORP | 805 | 817.2 | 786.2 | 797.8 | 807.05 | 9.25 | 1.16 | 1036451 | 83.65 | 994 | 177.65 | 2025-12-09 15:58:13 |
| Welspun Enterprises Ltd. | WELENT | 516.6 | 519.8 | 504.2 | 516.6 | 514.8 | -1.80 | -0.35 | 387471 | 19.95 | 654.85 | 107.25 | 2025-12-09 15:48:00 |
| Welspun Living Ltd. | WELSPUNLIV | 132.28 | 132.48 | 128.15 | 132.04 | 131.84 | -0.20 | -0.15 | 1651580 | 21.77 | 212.95 | 62 | 2025-12-09 15:59:31 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 398.45 | 410.2 | 397.4 | 400.55 | 402.45 | 1.90 | 0.47 | 71356 | 2.87 | 815 | 385.1 | 2025-12-09 15:53:58 |
| Westlife Foodworld Ltd | WESTLIFE | 547 | 557.7 | 533.75 | 547 | 551.5 | 4.50 | 0.82 | 96002 | 5.29 | 1024.95 | 531.2 | 2025-12-09 15:43:34 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 914.6 | 920.5 | 887.7 | 914.6 | 911.2 | -3.40 | -0.37 | 1086864 | 99.04 | 2449.7 | 887.7 | 2025-12-09 15:58:54 |
| Wipro Ltd. | WIPRO | 261.38 | 261.82 | 257.05 | 261.38 | 257.41 | -3.97 | -1.52 | 8560580 | 220.36 | 596 | 228 | 2025-12-09 15:59:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1317.8 | 1343.4 | 1291.5 | 1315.4 | 1321.9 | 6.50 | 0.49 | 775123 | 102.46 | 1868.8 | 145.15 | 2025-12-09 15:59:45 |
| Wonderla Holidays Ltd. | WONDERLA | 546.8 | 560 | 536.1 | 546.8 | 548.4 | 1.60 | 0.29 | 47571 | 2.61 | 1105.9 | 274 | 2025-12-09 15:47:43 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 665 | 708.5 | 665 | 673.55 | 702.95 | 29.40 | 4.36 | 444319 | 31.23 | 843.7 | 306.1 | 2025-12-09 15:59:24 |
| Yes Bank Ltd. | YESBANK | 21.79 | 22.18 | 21.58 | 21.9 | 22.02 | 0.12 | 0.55 | 75695676 | 166.68 | 32.85 | 14.4 | 2025-12-09 15:59:54 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 93.84 | 94.08 | 91.64 | 93.67 | 92.73 | -0.94 | -1.00 | 7585367 | 70.34 | 292 | 89.32 | 2025-12-09 15:59:53 |
| Zen Technologies Ltd. | ZENTEC | 1350 | 1355.1 | 1318 | 1362.2 | 1345.1 | -17.10 | -1.26 | 284530 | 38.27 | 2627 | 175.15 | 2025-12-09 15:59:31 |
| Zensar Technologies Ltd. | ZENSARTECH | 730.2 | 730.3 | 712.4 | 730.2 | 726.35 | -3.85 | -0.53 | 241226 | 17.52 | 984.95 | 201.5 | 2025-12-09 15:59:59 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14580 | 14699 | 14250 | 14717 | 14401 | -316.00 | -2.15 | 26692 | 38.44 | 18250 | 8638.55 | 2025-12-09 15:50:28 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 924.6 | 927.25 | 912.6 | 924.6 | 920.25 | -4.35 | -0.47 | 1334688 | 122.82 | 1324.3 | 350.25 | 2025-12-09 15:58:46 |
| Zydus Wellness Ltd. | ZYDUSWELL | 411.05 | 426.5 | 406.35 | 412.4 | 423.85 | 11.45 | 2.78 | 118670 | 5.03 | 2623 | 404 | 2025-12-09 15:57:29 |