Select Exchange & Index:
NIFTYTOTALMCAP
12727.55
updated on: 14-May-2026 [16:14]
Advances - 440 |
Declines - 372 |
Unchanged - 2
Overview
| Open | 12671.60 | Prev. Close | 12598.95 |
|---|---|---|---|
| Day High | 12761.80 | 52 Week High | 13548.00 |
| Day Low | 12572.95 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1077.5 | 1102.1 | 24.60 | 2.28 |
| 3M India Ltd. | 31070 | 31195 | 125.00 | 0.40 |
| Aarti Pharmalabs Ltd. | 706.6 | 719.25 | 12.65 | 1.79 |
| ABB India Ltd. | 6305 | 6429 | 124.00 | 1.97 |
| Abbott India Ltd. | 27280 | 27520 | 240.00 | 0.88 |
| ACC Ltd. | 1366.4 | 1378.2 | 11.80 | 0.86 |
| Accelya Solutions India Ltd. | 1125.8 | 1132.8 | 7.00 | 0.62 |
| Acme Solar Holdings Ltd. | 282.55 | 283.05 | 0.50 | 0.18 |
| Adani Energy Solutions Ltd. | 1318.2 | 1319.1 | 0.90 | 0.07 |
| Adani Enterprises Ltd. | 2498 | 2712.9 | 214.90 | 8.60 |
| Adani Green Energy Ltd. | 1366.7 | 1414.9 | 48.20 | 3.53 |
| Adani Ports and Special Economic Zone Ltd. | 1737.8 | 1773.4 | 35.60 | 2.05 |
| Adani Power Ltd. | 213.87 | 224.49 | 10.62 | 4.97 |
| Adani Total Gas Ltd. | 606.5 | 612.6 | 6.10 | 1.01 |
| Aditya Birla Capital Ltd. | 344.3 | 349.65 | 5.35 | 1.55 |
| Aditya Birla Lifestyle Brands Ltd. | 101.42 | 102.86 | 1.44 | 1.42 |
| Aditya Birla Real Estate Ltd. | 1303.6 | 1306.6 | 3.00 | 0.23 |
| Aditya Birla Sun Life AMC Ltd. | 1033.8 | 1068.2 | 34.40 | 3.33 |
| Aegis Logistics Ltd. | 652.15 | 653.55 | 1.40 | 0.21 |
| Aegis Vopak Terminals Ltd. | 197.18 | 200.17 | 2.99 | 1.52 |
| AIA Engineering Ltd. | 3794.8 | 3854.8 | 60.00 | 1.58 |
| Ajanta Pharma Ltd. | 3123.2 | 3259.2 | 136.00 | 4.35 |
| Alembic Pharmaceuticals Ltd. | 767.85 | 785.7 | 17.85 | 2.32 |
| Alkem Laboratories Ltd. | 5462.5 | 5576.5 | 114.00 | 2.09 |
| Alkyl Amines Chemicals Ltd. | 1636.7 | 1750 | 113.30 | 6.92 |
| Alok Industries Ltd. | 13.75 | 13.77 | 0.02 | 0.15 |
| Ambuja Cements Ltd. | 438.4 | 443.9 | 5.50 | 1.25 |
| Anand Rathi Wealth Ltd. | 3550.1 | 3575.2 | 25.10 | 0.71 |
| Angel One Ltd. | 298.15 | 303.7 | 5.55 | 1.86 |
| Anupam Rasayan India Ltd. | 1375 | 1375.3 | 0.30 | 0.02 |
| Apar Industries Ltd. | 12424 | 12735 | 311.00 | 2.50 |
| Apollo Hospitals Enterprise Ltd. | 8004.5 | 8119 | 114.50 | 1.43 |
| Apollo Tyres Ltd. | 396.45 | 401.8 | 5.35 | 1.35 |
| Aptus Value Housing Finance India Ltd. | 269.4 | 269.8 | 0.40 | 0.15 |
| Asahi India Glass Ltd. | 814.95 | 821.6 | 6.65 | 0.82 |
| Ashok Leyland Ltd. | 153.21 | 154.34 | 1.13 | 0.74 |
| Ashoka Buildcon Ltd. | 128.06 | 129.4 | 1.34 | 1.05 |
| Asian Paints Ltd. | 2617.6 | 2622.2 | 4.60 | 0.18 |
| ASK Automotive Ltd. | 433.9 | 447.85 | 13.95 | 3.22 |
| Aster DM Healthcare Ltd. | 735.75 | 746.6 | 10.85 | 1.47 |
| Astra Microwave Products Ltd. | 1111.2 | 1112 | 0.80 | 0.07 |
| Astral Ltd. | 1544 | 1561.3 | 17.30 | 1.12 |
| Atlanta Electricals Ltd. | 1811.3 | 1823.8 | 12.50 | 0.69 |
| AU Small Finance Bank Ltd. | 994.8 | 1004.7 | 9.90 | 1.00 |
| Aurobindo Pharma Ltd. | 1497.5 | 1510.9 | 13.40 | 0.89 |
| Authum Investment & Infrastructure Ltd. | 478.5 | 505.6 | 27.10 | 5.66 |
| Avenue Supermarts Ltd. | 4334.7 | 4341.4 | 6.70 | 0.15 |
| AWL Agri Business Ltd. | 196.14 | 200.81 | 4.67 | 2.38 |
| Azad Engineering Ltd. | 2117.9 | 2182.5 | 64.60 | 3.05 |
| Bajaj Auto Ltd. | 10262 | 10451 | 189.00 | 1.84 |
| Bajaj Finance Ltd. | 896.15 | 912.15 | 16.00 | 1.79 |
| Bajaj Finserv Ltd. | 1728.9 | 1740.2 | 11.30 | 0.65 |
| Bajaj Holdings & Investment Ltd. | 10025 | 10357 | 332.00 | 3.31 |
| Balaji Amines Ltd. | 1352.9 | 1623.4 | 270.50 | 19.99 |
| Balkrishna Industries Ltd. | 2105.1 | 2191.1 | 86.00 | 4.09 |
| Banco Products (India) Ltd. | 598.55 | 608.4 | 9.85 | 1.65 |
| Bandhan Bank Ltd. | 194.88 | 199.04 | 4.16 | 2.13 |
| Bank Of Baroda | 261.65 | 267.8 | 6.15 | 2.35 |
| Bank Of India | 140.59 | 143.95 | 3.36 | 2.39 |
| BASF India Ltd. | 3860.5 | 3897 | 36.50 | 0.95 |
| Bata India Ltd. | 701.3 | 705.55 | 4.25 | 0.61 |
| Berger Paints India Ltd. | 507.7 | 533.9 | 26.20 | 5.16 |
| Bhansali Engineering Polymers Ltd. | 93.13 | 97.12 | 3.99 | 4.28 |
| Bharat Electronics Ltd. | 428.25 | 428.85 | 0.60 | 0.14 |
| Bharat Forge Ltd. | 1945.9 | 1948.9 | 3.00 | 0.15 |
| Bharat Heavy Electricals Ltd. | 403.85 | 413.15 | 9.30 | 2.30 |
| Bharti Airtel Ltd. | 1789.2 | 1883.5 | 94.30 | 5.27 |
| Bikaji Foods International Ltd. | 648.35 | 649.8 | 1.45 | 0.22 |
| Biocon Ltd. | 417.6 | 419 | 1.40 | 0.34 |
| Blue Star Ltd. | 1630.6 | 1667.2 | 36.60 | 2.24 |
| Bombay Burmah Trading Corporation Ltd. | 1494.1 | 1537.9 | 43.80 | 2.93 |
| Bombay Dyeing And Manufacturing Company Ltd. | 123.6 | 126.35 | 2.75 | 2.22 |
| Bosch Ltd. | 36315 | 36945 | 630.00 | 1.73 |
| Brigade Enterprises Ltd. | 694.95 | 700.7 | 5.75 | 0.83 |
| Britannia Industries Ltd. | 5336 | 5372.5 | 36.50 | 0.68 |
| BSE Ltd. | 3888.8 | 4037.6 | 148.80 | 3.83 |
| Camlin Fine Sciences Ltd. | 118.94 | 123.42 | 4.48 | 3.77 |
| Campus Activewear Ltd. | 239.88 | 239.96 | 0.08 | 0.03 |
| Can Fin Homes Ltd. | 827.4 | 843.2 | 15.80 | 1.91 |
| Canara Bank | 129.26 | 130.84 | 1.58 | 1.22 |
| Caplin Point Laboratories Ltd. | 1841.8 | 2023.8 | 182.00 | 9.88 |
| Capri Global Capital Ltd. | 184.43 | 186.34 | 1.91 | 1.04 |
| Carborundum Universal Ltd. | 1033.3 | 1037.35 | 4.05 | 0.39 |
| Care Ratings Ltd. | 1608.2 | 1735.7 | 127.50 | 7.93 |
| Castrol India Ltd. | 181.55 | 181.78 | 0.23 | 0.13 |
| Ceat Ltd. | 3202.8 | 3273 | 70.20 | 2.19 |
| Central Bank Of India | 34.38 | 34.61 | 0.23 | 0.67 |
| Central Depository Services (India) Ltd. | 1186.2 | 1198.7 | 12.50 | 1.05 |
| CESC Ltd. | 179.7 | 184.46 | 4.76 | 2.65 |
| CG Power and Industrial Solutions Ltd. | 847.05 | 848.25 | 1.20 | 0.14 |
| Chalet Hotels Ltd. | 744 | 752.75 | 8.75 | 1.18 |
| Chennai Petroleum Corporation Ltd. | 1027.4 | 1029.5 | 2.10 | 0.20 |
| Choice International Ltd. | 663.1 | 670.35 | 7.25 | 1.09 |
| Cipla Ltd. | 1327.6 | 1436.7 | 109.10 | 8.22 |
| City Union Bank Ltd. | 245.6 | 246.8 | 1.20 | 0.49 |
| Clean Science And Technology Ltd. | 817.1 | 818 | 0.90 | 0.11 |
| CMS Info Systems Ltd. | 296.3 | 303 | 6.70 | 2.26 |
| Colgate-Palmolive (India) Ltd. | 2134.5 | 2146.6 | 12.10 | 0.57 |
| Computer Age Management Services Ltd. | 784.95 | 785.85 | 0.90 | 0.11 |
| Concord Biotech Ltd. | 1131 | 1140 | 9.00 | 0.80 |
| Container Corporation Of India Ltd. | 519.85 | 522.95 | 3.10 | 0.60 |
| CRISIL Ltd. | 4027.2 | 4131.6 | 104.40 | 2.59 |
| Crompton Greaves Consumer Electricals Ltd. | 284.8 | 288.95 | 4.15 | 1.46 |
| CSB Bank Ltd. | 352.85 | 354 | 1.15 | 0.33 |
| Cummins India Ltd. | 5212 | 5367 | 155.00 | 2.97 |
| Dabur India Ltd. | 463.1 | 464.75 | 1.65 | 0.36 |
| Datamatics Global Services Ltd. | 743.85 | 744.95 | 1.10 | 0.15 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1268.5 | 1299.4 | 30.90 | 2.44 |
| Delhivery Ltd. | 465.2 | 470.3 | 5.10 | 1.10 |
| Dishman Carbogen Amcis Ltd. | 176.1 | 177.63 | 1.53 | 0.87 |
| Divi's Laboratories Ltd. | 6796 | 6921.5 | 125.50 | 1.85 |
| DLF Ltd. | 574.15 | 583.25 | 9.10 | 1.58 |
| Dr. Lal Pathlabs Ltd. | 1575.7 | 1600.1 | 24.40 | 1.55 |
| Dr. Reddy's Laboratories Ltd. | 1265.3 | 1303.6 | 38.30 | 3.03 |
| Easy Trip Planners Ltd. | 7.89 | 8.27 | 0.38 | 4.82 |
| Eicher Motors Ltd. | 6971.5 | 7034 | 62.50 | 0.90 |
| EIH Ltd. | 318.35 | 319.85 | 1.50 | 0.47 |
| Electronics Mart India Ltd. | 115.24 | 119.92 | 4.68 | 4.06 |
| Elgi Equipments Ltd. | 518.5 | 524.4 | 5.90 | 1.14 |
| Emcure Pharmaceuticals Ltd. | 1657 | 1675.7 | 18.70 | 1.13 |
| Endurance Technologies Ltd. | 2529.7 | 2619.6 | 89.90 | 3.55 |
| Engineers India Ltd. | 240.6 | 254.05 | 13.45 | 5.59 |
| Epigral Ltd. | 1239.9 | 1248.5 | 8.60 | 0.69 |
| Eris Lifesciences Ltd. | 1330.6 | 1373.9 | 43.30 | 3.25 |
| Escorts Kubota Ltd. | 2982.7 | 2999.2 | 16.50 | 0.55 |
| Eternal Ltd. | 237.82 | 245.82 | 8.00 | 3.36 |
| Ethos Ltd. | 2317.2 | 2339 | 21.80 | 0.94 |
| Eveready Industries India Ltd. | 321.05 | 321.25 | 0.20 | 0.06 |
| Exide Industries Ltd. | 349.3 | 349.7 | 0.40 | 0.11 |
| Fine Organic Industries Ltd. | 4599 | 4714.6 | 115.60 | 2.51 |
| Flair Writing Industries Ltd. | 324.2 | 326.4 | 2.20 | 0.68 |
| Fortis Healthcare Ltd. | 957.5 | 970.65 | 13.15 | 1.37 |
| FSN E-Commerce Ventures Ltd. | 265.85 | 273 | 7.15 | 2.69 |
| Galaxy Surfactants Ltd. | 1848.2 | 1849.4 | 1.20 | 0.06 |
| Garware Hi-Tech Films Ltd. | 5312.1 | 5444.6 | 132.50 | 2.49 |
| Gateway Distriparks Ltd. | 56.43 | 56.9 | 0.47 | 0.83 |
| Gland Pharma Ltd. | 1844.2 | 1898.2 | 54.00 | 2.93 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2411.7 | 2416.7 | 5.00 | 0.21 |
| Glenmark Pharmaceuticals Ltd. | 2277.6 | 2340.6 | 63.00 | 2.77 |
| Global Health Ltd. | 1196 | 1211.9 | 15.90 | 1.33 |
| GMM Pfaudler Ltd. | 871.5 | 879.8 | 8.30 | 0.95 |
| Go Digit General Insurance Ltd. | 307.1 | 313.1 | 6.00 | 1.95 |
| Godfrey Phillips India Ltd. | 2418.6 | 2458.6 | 40.00 | 1.65 |
| Godrej Agrovet Ltd. | 563.25 | 564.25 | 1.00 | 0.18 |
| Godrej Consumer Products Ltd. | 1030.5 | 1033.3 | 2.80 | 0.27 |
| Godrej Industries Ltd. | 1073.15 | 1153.15 | 80.00 | 7.45 |
| Godrej Properties Ltd. | 1730.6 | 1733.5 | 2.90 | 0.17 |
| Gopal Snacks Ltd. | 296.25 | 298.9 | 2.65 | 0.89 |
| GR Infraprojects Ltd. | 943.5 | 948.95 | 5.45 | 0.58 |
| Granules India Ltd. | 728.35 | 735.3 | 6.95 | 0.95 |
| Graphite India Ltd. | 749.2 | 759.6 | 10.40 | 1.39 |
| Grindwell Norton Ltd. | 1779.3 | 1793.8 | 14.50 | 0.81 |
| Gujarat Alkalies And Chemicals Ltd. | 691.55 | 701.75 | 10.20 | 1.47 |
| Gujarat Fluorochemicals Ltd. | 3683.9 | 3691.5 | 7.60 | 0.21 |
| Gujarat Gas Ltd. | 360.85 | 362.1 | 1.25 | 0.35 |
| Gujarat Mineral Development Corporation Ltd. | 663.1 | 663.5 | 0.40 | 0.06 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 489.95 | 519.95 | 30.00 | 6.12 |
| Gujarat Pipavav Port Ltd. | 153.04 | 153.72 | 0.68 | 0.44 |
| Gujarat State Fertilizers & Chemicals Ltd. | 168.37 | 169.79 | 1.42 | 0.84 |
| Gulf Oil Lubricants India Ltd. | 932.2 | 936.5 | 4.30 | 0.46 |
| Happiest Minds Technologies Ltd. | 353.9 | 356.55 | 2.65 | 0.75 |
| Havells India Ltd. | 1199.2 | 1210.8 | 11.60 | 0.97 |
| HBL Engineering Ltd. | 783.6 | 784.4 | 0.80 | 0.10 |
| HDFC Asset Management Company Ltd. | 2652.3 | 2691.6 | 39.30 | 1.48 |
| HDFC Bank Ltd. | 749.6 | 769.55 | 19.95 | 2.66 |
| HDFC Life Insurance Company Ltd. | 602.8 | 612.55 | 9.75 | 1.62 |
| Healthcare Global Enterprises Ltd. | 608.3 | 617 | 8.70 | 1.43 |
| HEG Ltd. | 604.3 | 617.65 | 13.35 | 2.21 |
| Heidelberg Cement India Ltd. | 153.69 | 156.08 | 2.39 | 1.56 |
| Heritage Foods Ltd. | 334.35 | 335.35 | 1.00 | 0.30 |
| Hero MotoCorp Ltd. | 4995 | 5077 | 82.00 | 1.64 |
| Hikal Ltd. | 201.82 | 208.76 | 6.94 | 3.44 |
| Hindalco Industries Ltd. | 1073.1 | 1103.3 | 30.20 | 2.81 |
| Hindustan Copper Ltd. | 595.3 | 606.45 | 11.15 | 1.87 |
| Hindustan Zinc Ltd. | 667.1 | 669.25 | 2.15 | 0.32 |
| Hindware Home Innovation Ltd. | 219.24 | 223.19 | 3.95 | 1.80 |
| Hitachi Energy India Ltd. | 31745 | 32290 | 545.00 | 1.72 |
| HMA Agro Industries Ltd. | 24.06 | 24.08 | 0.02 | 0.08 |
| Honasa Consumer Ltd. | 347.1 | 352.9 | 5.80 | 1.67 |
| Honeywell Automation India Ltd. | 28215 | 28720 | 505.00 | 1.79 |
| Housing & Urban Development Corporation Ltd. | 219.49 | 223.35 | 3.86 | 1.76 |
| ICICI Bank Ltd. | 1235.6 | 1246 | 10.40 | 0.84 |
| ICICI Lombard General Insurance Company Ltd. | 1804.2 | 1848.9 | 44.70 | 2.48 |
| IDBI Bank Ltd. | 71.17 | 71.4 | 0.23 | 0.32 |
| Ideaforge Technology Ltd. | 771.1 | 848.2 | 77.10 | 10.00 |
| IDFC First Bank Ltd. | 68.3 | 68.54 | 0.24 | 0.35 |
| IFCI Ltd. | 64.96 | 65.1 | 0.14 | 0.22 |
| India Pesticides Ltd. | 168.92 | 169.05 | 0.13 | 0.08 |
| India Shelter Finance Corporation Ltd. | 833.9 | 835.15 | 1.25 | 0.15 |
| Indiamart Intermesh Ltd. | 1969.2 | 1971.2 | 2.00 | 0.10 |
| Indian Bank | 813.95 | 831.75 | 17.80 | 2.19 |
| Indian Energy Exchange Ltd. | 127.53 | 128.44 | 0.91 | 0.71 |
| Indian Metals & Ferro Alloys Ltd. | 1470.3 | 1500 | 29.70 | 2.02 |
| Indian Overseas Bank | 33.68 | 33.82 | 0.14 | 0.42 |
| Indian Railway Catering And Tourism Corporation Ltd. | 536.1 | 538.85 | 2.75 | 0.51 |
| Indian Renewable Energy Development Agency Ltd. | 128.25 | 128.62 | 0.37 | 0.29 |
| Indo Count Industries Ltd. | 283.45 | 284.1 | 0.65 | 0.23 |
| Indus Towers Ltd. | 413.2 | 422.35 | 9.15 | 2.21 |
| IndusInd Bank Ltd. | 892.5 | 907.9 | 15.40 | 1.73 |
| Info Edge (India) Ltd. | 927.85 | 937.75 | 9.90 | 1.07 |
| Ingersoll-Rand (India) Ltd. | 4260.3 | 4325.4 | 65.10 | 1.53 |
| Inox India Ltd. | 1424.9 | 1429.5 | 4.60 | 0.32 |
| Inox Wind Ltd. | 97.25 | 97.59 | 0.34 | 0.35 |
| Interglobe Aviation Ltd. | 4255.8 | 4280.5 | 24.70 | 0.58 |
| IOL Chemicals And Pharmaceuticals Ltd. | 106.22 | 109.35 | 3.13 | 2.95 |
| Ipca Laboratories Ltd. | 1506.3 | 1583.9 | 77.60 | 5.15 |
| ISGEC Heavy Engineering Ltd. | 1061.8 | 1073.1 | 11.30 | 1.06 |
| ITC Hotels Ltd. | 154.75 | 155.35 | 0.60 | 0.39 |
| ITC Ltd. | 304.45 | 307.2 | 2.75 | 0.90 |
| ITI Ltd. | 289.05 | 291.3 | 2.25 | 0.78 |
| J Kumar Infraprojects Ltd. | 494.2 | 495.6 | 1.40 | 0.28 |
| Jai Corp Ltd. | 113.86 | 114.65 | 0.79 | 0.69 |
| Jain Irrigation Systems Ltd. | 32.7 | 33.41 | 0.71 | 2.17 |
| Jaiprakash Power Ventures Ltd. | 17.55 | 17.86 | 0.31 | 1.77 |
| Jana Small Finance Bank Ltd. | 486.15 | 498.7 | 12.55 | 2.58 |
| JB Chemicals & Pharmaceuticals Ltd. | 2094.3 | 2137.8 | 43.50 | 2.08 |
| Jindal Stainless Ltd. | 725.25 | 748.7 | 23.45 | 3.23 |
| Jindal Steel Ltd. | 1242.9 | 1252.8 | 9.90 | 0.80 |
| Jindal Worldwide Ltd. | 27.45 | 27.58 | 0.13 | 0.47 |
| JIO Financial Services Ltd. | 231.45 | 234.13 | 2.68 | 1.16 |
| JK Cement Ltd. | 5422.5 | 5521.5 | 99.00 | 1.83 |
| JK Lakshmi Cement Ltd. | 663.35 | 667.45 | 4.10 | 0.62 |
| JK Tyre & Industries Ltd. | 380.75 | 382.5 | 1.75 | 0.46 |
| JSW Energy Ltd. | 509.2 | 512.8 | 3.60 | 0.71 |
| JSW Steel Ltd. | 1274.9 | 1296.9 | 22.00 | 1.73 |
| Jubilant FoodWorks Ltd. | 448.4 | 460.45 | 12.05 | 2.69 |
| Jubilant Ingrevia Ltd. | 725 | 734.8 | 9.80 | 1.35 |
| Jubilant Pharmova Ltd. | 995.4 | 1004.4 | 9.00 | 0.90 |
| Juniper Hotels Ltd. | 200.91 | 202.46 | 1.55 | 0.77 |
| Jupiter Life Line Hospitals Ltd. | 1270.3 | 1324 | 53.70 | 4.23 |
| Kalyan Jewellers India Ltd. | 355.4 | 361 | 5.60 | 1.58 |
| Kansai Nerolac Paints Ltd. | 218.75 | 221.97 | 3.22 | 1.47 |
| Karur Vysya Bank Ltd. | 280.2 | 290 | 9.80 | 3.50 |
| KEC International Ltd. | 552.05 | 555.85 | 3.80 | 0.69 |
| KEI Industries Ltd. | 4919.5 | 5144.7 | 225.20 | 4.58 |
| Kirloskar Brothers Ltd. | 1583.6 | 1626 | 42.40 | 2.68 |
| Kirloskar Pneumatic Company Ltd. | 1460.4 | 1524.4 | 64.00 | 4.38 |
| Kolte-Patil Developers Ltd. | 364.3 | 366.9 | 2.60 | 0.71 |
| Kotak Mahindra Bank Ltd. | 377.65 | 383.2 | 5.55 | 1.47 |
| Krsnaa Diagnostics Ltd. | 577.85 | 581 | 3.15 | 0.55 |
| KSB Ltd. | 848.3 | 850.55 | 2.25 | 0.27 |
| Larsen & Toubro Ltd. | 3915.8 | 3940.4 | 24.60 | 0.63 |
| Laurus Labs Ltd. | 1280.5 | 1315.5 | 35.00 | 2.73 |
| Laxmi Organic Industries Ltd. | 155.36 | 155.83 | 0.47 | 0.30 |
| Lemon Tree Hotels Ltd. | 112.38 | 112.51 | 0.13 | 0.12 |
| Life Insurance Corporation of India | 787.05 | 805 | 17.95 | 2.28 |
| Linde India Ltd. | 7374.5 | 7413.5 | 39.00 | 0.53 |
| Lloyds Engineering Works Ltd. | 70.53 | 71.89 | 1.36 | 1.93 |
| Lloyds Enterprises Ltd. | 71.17 | 72.49 | 1.32 | 1.85 |
| Lloyds Metals & Energy Ltd. | 1749.8 | 1759 | 9.20 | 0.53 |
| Lupin Ltd. | 2215.6 | 2258.2 | 42.60 | 1.92 |
| Mahanagar Gas Ltd. | 1046.9 | 1067.4 | 20.50 | 1.96 |
| Maharashtra Scooters Ltd. | 12083 | 12124 | 41.00 | 0.34 |
| Mahindra & Mahindra Financial Services Ltd. | 320.1 | 320.9 | 0.80 | 0.25 |
| Mahindra & Mahindra Ltd. | 3111.8 | 3173.9 | 62.10 | 2.00 |
| Maithan Alloys Ltd. | 988.75 | 1004.6 | 15.85 | 1.60 |
| Manappuram Finance Ltd. | 309.5 | 311.1 | 1.60 | 0.52 |
| Mankind Pharma Ltd. | 2407.6 | 2462.2 | 54.60 | 2.27 |
| Manorama Industries Ltd. | 1343.6 | 1351.8 | 8.20 | 0.61 |
| Marico Ltd. | 833.4 | 835 | 1.60 | 0.19 |
| Marksans Pharma Ltd. | 200.13 | 201.92 | 1.79 | 0.89 |
| Max Estates Ltd. | 393.3 | 406.65 | 13.35 | 3.39 |
| Max Financial Services Ltd. | 1597.9 | 1631.4 | 33.50 | 2.10 |
| Max Healthcare Institute Ltd. | 1026.1 | 1049.55 | 23.45 | 2.29 |
| Mazagon Dock Shipbuilders Ltd. | 2518.5 | 2522.8 | 4.30 | 0.17 |
| Medplus Health Services Ltd. | 889.6 | 895.85 | 6.25 | 0.70 |
| Metro Brands Ltd. | 1046.2 | 1050.3 | 4.10 | 0.39 |
| Mishra Dhatu Nigam Ltd. | 419 | 421.9 | 2.90 | 0.69 |
| MOIL Ltd. | 306.5 | 314.5 | 8.00 | 2.61 |
| Motherson Sumi Wiring India Ltd. | 40.01 | 40.04 | 0.03 | 0.07 |
| Motilal Oswal Financial Services Ltd. | 843.9 | 852.2 | 8.30 | 0.98 |
| MTAR Technologies Ltd. | 6763.5 | 7588 | 824.50 | 12.19 |
| Multi Commodity Exchange Of India Ltd. | 3204.2 | 3339.1 | 134.90 | 4.21 |
| Muthoot Finance Ltd. | 3506.4 | 3531.1 | 24.70 | 0.70 |
| Natco Pharma Ltd. | 1171.9 | 1204.4 | 32.50 | 2.77 |
| National Aluminium Company Ltd. | 408.25 | 416.45 | 8.20 | 2.01 |
| Nava Ltd. | 693.1 | 703.6 | 10.50 | 1.51 |
| NBCC (India) Ltd. | 94.88 | 95.49 | 0.61 | 0.64 |
| NCC Ltd. | 159.58 | 162.2 | 2.62 | 1.64 |
| Network 18 Media & Investments Ltd. | 32.58 | 32.79 | 0.21 | 0.64 |
| Neuland Laboratories Ltd. | 16497 | 16680 | 183.00 | 1.11 |
| NHPC Ltd. | 78.14 | 78.45 | 0.31 | 0.40 |
| Nippon Life India Asset Management Ltd. | 1059.6 | 1092.3 | 32.70 | 3.09 |
| NLC India Ltd. | 325.7 | 370.9 | 45.20 | 13.88 |
| NMDC Ltd. | 91.11 | 93.21 | 2.10 | 2.30 |
| NMDC Steel Ltd. | 44.27 | 45.18 | 0.91 | 2.06 |
| NTPC Ltd. | 390.45 | 396.3 | 5.85 | 1.50 |
| Nuvoco Vistas Corporation Ltd. | 318.4 | 326.45 | 8.05 | 2.53 |
| Oberoi Realty Ltd. | 1618.7 | 1637.6 | 18.90 | 1.17 |
| Oil & Natural Gas Corporation Ltd. | 297.15 | 300.9 | 3.75 | 1.26 |
| Oil India Ltd. | 507.1 | 517.55 | 10.45 | 2.06 |
| One97 Communications Ltd. | 1121.8 | 1144.6 | 22.80 | 2.03 |
| Onesource Specialty Pharma Ltd. | 1789.8 | 1819.9 | 30.10 | 1.68 |
| Orchid Pharma Ltd. | 695.55 | 719.25 | 23.70 | 3.41 |
| Orient Cement Ltd. | 137.82 | 138.83 | 1.01 | 0.73 |
| Page Industries Ltd. | 35330 | 36125 | 795.00 | 2.25 |
| Paisalo Digital Ltd. | 44.69 | 46.29 | 1.60 | 3.58 |
| Patanjali Foods Ltd. | 446.65 | 449.95 | 3.30 | 0.74 |
| PB Fintech Ltd. | 1636.3 | 1681.4 | 45.10 | 2.76 |
| PCBL Chemical Ltd. | 282.7 | 283.9 | 1.20 | 0.42 |
| Pearl Global Industries Ltd. | 1492.7 | 1528.8 | 36.10 | 2.42 |
| Petronet LNG Ltd. | 271.35 | 271.75 | 0.40 | 0.15 |
| Pfizer Ltd. | 4613.5 | 4681.1 | 67.60 | 1.47 |
| PI Industries Ltd. | 3051 | 3103.6 | 52.60 | 1.72 |
| Pidilite Industries Ltd. | 1445.6 | 1483.8 | 38.20 | 2.64 |
| PNB Housing Finance Ltd. | 1062.9 | 1069.7 | 6.80 | 0.64 |
| PNC Infratech Ltd. | 220.51 | 220.61 | 0.10 | 0.05 |
| Polycab India Ltd. | 8887.5 | 9217.5 | 330.00 | 3.71 |
| Poonawalla Fincorp Ltd. | 419.2 | 420.7 | 1.50 | 0.36 |
| Power Finance Corporation Ltd. | 446 | 451.45 | 5.45 | 1.22 |
| Power Grid Corporation Of India Ltd. | 301.5 | 301.75 | 0.25 | 0.08 |
| Power Mech Projects Ltd. | 2413.6 | 2450.2 | 36.60 | 1.52 |
| Premier Energies Ltd. | 967.4 | 977.4 | 10.00 | 1.03 |
| Prestige Estates Projects Ltd. | 1362.4 | 1369.8 | 7.40 | 0.54 |
| Prism Johnson Ltd. | 125.57 | 125.61 | 0.04 | 0.03 |
| Prudent Corporate Advisory Services Ltd. | 2741.4 | 2748 | 6.60 | 0.24 |
| PSP Projects Ltd. | 768.75 | 786.7 | 17.95 | 2.33 |
| PTC India Ltd. | 206.46 | 211.74 | 5.28 | 2.56 |
| Punjab National Bank | 102.77 | 104.62 | 1.85 | 1.80 |
| Radico Khaitan Ltd. | 3450.5 | 3461 | 10.50 | 0.30 |
| Rail Vikas Nigam Ltd. | 285 | 287.2 | 2.20 | 0.77 |
| Railtel Corporation Of India Ltd. | 323 | 328.65 | 5.65 | 1.75 |
| Rain Industries Ltd. | 158.92 | 160.33 | 1.41 | 0.89 |
| Rainbow Children's Medicare Ltd. | 1304.4 | 1316.2 | 11.80 | 0.90 |
| Rallis India Ltd. | 266.15 | 266.4 | 0.25 | 0.09 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.66 | 124.85 | 0.19 | 0.15 |
| RateGain Travel Technologies Ltd. | 626.1 | 643.3 | 17.20 | 2.75 |
| Ratnamani Metals & Tubes Ltd. | 2830.4 | 2888.6 | 58.20 | 2.06 |
| RattanIndia Enterprises Ltd. | 34.25 | 34.57 | 0.32 | 0.93 |
| RBL Bank Ltd. | 325.75 | 337.2 | 11.45 | 3.51 |
| REC Ltd. | 346.55 | 348.3 | 1.75 | 0.50 |
| Redington Ltd. | 210.05 | 217.14 | 7.09 | 3.38 |
| Refex Industries Ltd. | 255.6 | 265.9 | 10.30 | 4.03 |
| Relaxo Footwears Ltd. | 286.65 | 291 | 4.35 | 1.52 |
| Reliance Industries Ltd. | 1358.8 | 1361.8 | 3.00 | 0.22 |
| Reliance Power Ltd. | 27.3 | 27.86 | 0.56 | 2.05 |
| Restaurant Brands Asia Ltd. | 66.67 | 67 | 0.33 | 0.49 |
| RHI Magnesita India Ltd. | 392.25 | 394.55 | 2.30 | 0.59 |
| Rites Ltd. | 212.69 | 213.45 | 0.76 | 0.36 |
| RR Kabel Ltd. | 1957.3 | 2037.3 | 80.00 | 4.09 |
| Sagar Cements Ltd. | 177.96 | 184.99 | 7.03 | 3.95 |
| Sai Life Sciences Ltd. | 1085.4 | 1112.5 | 27.10 | 2.50 |
| Samhi Hotels Ltd. | 150.64 | 152.55 | 1.91 | 1.27 |
| Sammaan Capital Ltd. | 139.99 | 143.13 | 3.14 | 2.24 |
| Sandur Manganese & Iron Ores Ltd. | 229.38 | 234.17 | 4.79 | 2.09 |
| Sanofi Consumer Healthcare India Ltd. | 4599.2 | 5026.8 | 427.60 | 9.30 |
| Sansera Engineering Ltd. | 2391.9 | 2398.6 | 6.70 | 0.28 |
| Saregama India Ltd. | 335.05 | 384.55 | 49.50 | 14.77 |
| SBFC Finance Ltd. | 91.63 | 91.81 | 0.18 | 0.20 |
| SBI Life Insurance Company Ltd. | 1837.5 | 1866.7 | 29.20 | 1.59 |
| Schneider Electric Infrastructure Ltd. | 1281.3 | 1315 | 33.70 | 2.63 |
| Senco Gold Ltd. | 325.5 | 335.55 | 10.05 | 3.09 |
| Sharda Motor Industries Ltd. | 854.8 | 870.1 | 15.30 | 1.79 |
| Sheela Foam Ltd. | 540.4 | 543.35 | 2.95 | 0.55 |
| Shilpa Medicare Ltd. | 438.85 | 450.5 | 11.65 | 2.65 |
| Shivalik Bimetal Controls Ltd. | 573.75 | 604.2 | 30.45 | 5.31 |
| Shree Cement Ltd. | 24995 | 25025 | 30.00 | 0.12 |
| Shriram Finance Ltd. | 920.55 | 935.1 | 14.55 | 1.58 |
| Shyam Metalics And Energy Ltd. | 865.2 | 882.7 | 17.50 | 2.02 |
| Siemens Ltd. | 3532.2 | 3693.8 | 161.60 | 4.58 |
| SJVN Ltd. | 75.7 | 76.93 | 1.23 | 1.62 |
| Skipper Ltd. | 451.55 | 457.85 | 6.30 | 1.40 |
| Sobha Ltd. | 1385.4 | 1402.8 | 17.40 | 1.26 |
| Solar Industries India Ltd. | 15787 | 16665 | 878.00 | 5.56 |
| SRF Ltd. | 2695.2 | 2729.4 | 34.20 | 1.27 |
| State Bank Of India | 970.1 | 979.9 | 9.80 | 1.01 |
| Sterlite Technologies Ltd. | 405.15 | 422.9 | 17.75 | 4.38 |
| Strides Pharma Science Ltd. | 1146.4 | 1155.4 | 9.00 | 0.79 |
| Stylam Industries Ltd. | 2512.9 | 2547.1 | 34.20 | 1.36 |
| Styrenix Performance Materials Ltd. | 2215.4 | 2326.4 | 111.00 | 5.01 |
| Sudarshan Chemical Industries Ltd. | 878.55 | 885.9 | 7.35 | 0.84 |
| Sun Pharma Advanced Research Company Ltd. | 168.68 | 170.08 | 1.40 | 0.83 |
| Sun Pharmaceutical Industries Ltd. | 1824.8 | 1863.2 | 38.40 | 2.10 |
| Sundaram Finance Ltd. | 4534.3 | 4628 | 93.70 | 2.07 |
| Sundaram-Clayton Ltd. | 1450.8 | 1456.7 | 5.90 | 0.41 |
| Sundram Fasteners Ltd. | 848.9 | 850.8 | 1.90 | 0.22 |
| Sunteck Realty Ltd. | 308.15 | 312.8 | 4.65 | 1.51 |
| Suprajit Engineering Ltd. | 416.7 | 418.3 | 1.60 | 0.38 |
| Supriya Lifescience Ltd. | 683.85 | 685.25 | 1.40 | 0.20 |
| Suzlon Energy Ltd. | 53.1 | 53.47 | 0.37 | 0.70 |
| Swiggy Ltd. | 253 | 256.7 | 3.70 | 1.46 |
| Syngene International Ltd. | 463.25 | 467.95 | 4.70 | 1.01 |
| Tata Communications Ltd. | 1558.8 | 1656.1 | 97.30 | 6.24 |
| Tata Investment Corporation Ltd. | 667.55 | 671.1 | 3.55 | 0.53 |
| Tata Motors Passenger Vehicles Ltd. | 336.85 | 338.75 | 1.90 | 0.56 |
| Tata Power Company Ltd. | 404.45 | 407.85 | 3.40 | 0.84 |
| Tata Steel Ltd. | 219.62 | 221.13 | 1.51 | 0.69 |
| Tata Teleservices (Maharashtra) Ltd. | 41.84 | 42.56 | 0.72 | 1.72 |
| TD Power Systems Ltd. | 1175.9 | 1184 | 8.10 | 0.69 |
| TeamLease Services Ltd. | 1348.4 | 1359.9 | 11.50 | 0.85 |
| Techno Electric & Engineering Company Ltd. | 1204.1 | 1222.2 | 18.10 | 1.50 |
| Texmaco Rail & Engineering Ltd. | 120.2 | 125.26 | 5.06 | 4.21 |
| The Federal Bank Ltd. | 280.05 | 280.25 | 0.20 | 0.07 |
| The Fertilisers And Chemicals Travancore Ltd. | 874.45 | 879.6 | 5.15 | 0.59 |
| The Indian Hotels Company Ltd. | 637.4 | 650.2 | 12.80 | 2.01 |
| The Orissa Minerals Development Company Ltd. | 4168.9 | 4224.1 | 55.20 | 1.32 |
| The Phoenix Mills Ltd. | 1738.4 | 1760.3 | 21.90 | 1.26 |
| The Ramco Cements Ltd. | 929.85 | 933.4 | 3.55 | 0.38 |
| The South Indian Bank Ltd. | 38.48 | 38.49 | 0.01 | 0.03 |
| Thermax Ltd. | 4546.5 | 4597.7 | 51.20 | 1.13 |
| Thirumalai Chemicals Ltd. | 203.93 | 211.17 | 7.24 | 3.55 |
| Time Technoplast Ltd. | 173.34 | 179.24 | 5.90 | 3.40 |
| Titan Company Ltd. | 4090.7 | 4135.2 | 44.50 | 1.09 |
| Torrent Pharmaceuticals Ltd. | 4295.8 | 4403.9 | 108.10 | 2.52 |
| Torrent Power Ltd. | 1457.1 | 1457.7 | 0.60 | 0.04 |
| Trent Ltd. | 4084.5 | 4132.4 | 47.90 | 1.17 |
| Trident Ltd. | 25.05 | 25.15 | 0.10 | 0.40 |
| Triveni Turbine Ltd. | 565.3 | 578.55 | 13.25 | 2.34 |
| TVS Holdings Ltd. | 13862 | 13956 | 94.00 | 0.68 |
| UCO Bank | 25.33 | 25.45 | 0.12 | 0.47 |
| Ultratech Cement Ltd. | 11573 | 11692 | 119.00 | 1.03 |
| Union Bank Of India | 162.46 | 164.9 | 2.44 | 1.50 |
| Uniparts India Ltd. | 537.7 | 538.75 | 1.05 | 0.20 |
| United Breweries Ltd. | 1381.2 | 1389.2 | 8.00 | 0.58 |
| United Spirits Ltd. | 1256.4 | 1272.5 | 16.10 | 1.28 |
| UPL Ltd. | 630.1 | 638.4 | 8.30 | 1.32 |
| Usha Martin Ltd. | 475.5 | 476.25 | 0.75 | 0.16 |
| UTI Asset Management Company Ltd. | 967.9 | 973.3 | 5.40 | 0.56 |
| Utkarsh Small Finance Bank Ltd. | 13.58 | 13.76 | 0.18 | 1.33 |
| V-Mart Retail Ltd. | 650.55 | 651 | 0.45 | 0.07 |
| V.S.T. Tillers Tractors Ltd. | 4843 | 4876.5 | 33.50 | 0.69 |
| VA Tech Wabag Ltd. | 1377.9 | 1390.8 | 12.90 | 0.94 |
| Varun Beverages Ltd. | 489.15 | 505.15 | 16.00 | 3.27 |
| Vedant Fashions Ltd. | 442.35 | 442.55 | 0.20 | 0.05 |
| Vedanta Ltd. | 323.35 | 338.9 | 15.55 | 4.81 |
| Ventive Hospitality Ltd. | 667.05 | 667.65 | 0.60 | 0.09 |
| Vesuvius India Ltd. | 472.75 | 482.05 | 9.30 | 1.97 |
| Viyash Scientific Ltd. | 225.6 | 230.45 | 4.85 | 2.15 |
| Vodafone Idea Ltd. | 12.83 | 12.97 | 0.14 | 1.09 |
| Voltas Ltd. | 1258.9 | 1293.5 | 34.60 | 2.75 |
| Welspun Corp Ltd. | 1352.8 | 1367.5 | 14.70 | 1.09 |
| Welspun Enterprises Ltd. | 503.2 | 518.4 | 15.20 | 3.02 |
| Welspun Living Ltd. | 133.83 | 134.23 | 0.40 | 0.30 |
| Whirlpool Of India Ltd. | 838.55 | 851 | 12.45 | 1.48 |
| Wipro Ltd. | 187.8 | 188.3 | 0.50 | 0.27 |
| Yes Bank Ltd. | 22.11 | 22.19 | 0.08 | 0.36 |
| Zee Entertainment Enterprises Ltd. | 88.38 | 90.62 | 2.24 | 2.53 |
| Zydus Lifesciences Ltd. | 939.25 | 991.7 | 52.45 | 5.58 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 367.85 | 362.35 | -5.50 | -1.50 |
| Aarti Industries Ltd. | 468.55 | 468 | -0.55 | -0.12 |
| Aavas Financiers Ltd. | 1405.1 | 1396.2 | -8.90 | -0.63 |
| Action Construction Equipment Ltd. | 887.65 | 885.3 | -2.35 | -0.26 |
| Acutaas Chemicals Ltd. | 2827.8 | 2726.8 | -101.00 | -3.57 |
| Aditya Birla Fashion and Retail Ltd. | 63.59 | 63.48 | -0.11 | -0.17 |
| Advanced Enzyme Technologies Ltd. | 367.95 | 365.25 | -2.70 | -0.73 |
| Aether Industries Ltd. | 1146.9 | 1106.3 | -40.60 | -3.54 |
| Afcons Infrastructure Ltd. | 333.95 | 330.8 | -3.15 | -0.94 |
| Affle 3i Ltd. | 1533.5 | 1494.6 | -38.90 | -2.54 |
| AGI Greenpac Ltd. | 593.45 | 582.25 | -11.20 | -1.89 |
| Ahluwalia Contracts (India) Ltd. | 811.05 | 804.7 | -6.35 | -0.78 |
| Akums Drugs & Pharmaceuticals Ltd. | 540.35 | 527.9 | -12.45 | -2.30 |
| Alivus Life Sciences Ltd. | 1080.8 | 1064.1 | -16.70 | -1.55 |
| Allcargo Logistics Ltd. | 9.15 | 9.05 | -0.10 | -1.09 |
| Amara Raja Energy & Mobility Ltd. | 839.6 | 835.25 | -4.35 | -0.52 |
| Amber Enterprises India Ltd. | 8300.5 | 8288.5 | -12.00 | -0.14 |
| Anant Raj Ltd. | 498 | 494.4 | -3.60 | -0.72 |
| Apeejay Surrendra Park Hotels Ltd. | 124 | 122.02 | -1.98 | -1.60 |
| APL Apollo Tubes Ltd. | 1891.1 | 1890.1 | -1.00 | -0.05 |
| Archean Chemical Industries Ltd. | 560 | 544.15 | -15.85 | -2.83 |
| Arvind Fashions Ltd. | 429.55 | 426.4 | -3.15 | -0.73 |
| Arvind Ltd. | 442.4 | 439 | -3.40 | -0.77 |
| Astrazeneca Pharma India Ltd. | 8376 | 8352 | -24.00 | -0.29 |
| Atul Ltd. | 6988 | 6970 | -18.00 | -0.26 |
| Avalon Technologies Ltd. | 1292.6 | 1269.4 | -23.20 | -1.79 |
| Avanti Feeds Ltd. | 1344.5 | 1330 | -14.50 | -1.08 |
| AvenuesAI Ltd. | 14.1 | 13.98 | -0.12 | -0.85 |
| Axis Bank Ltd. | 1255.7 | 1254.6 | -1.10 | -0.09 |
| Bajaj Consumer Care Ltd. | 525.25 | 518.45 | -6.80 | -1.29 |
| Bajaj Hindusthan Sugar Ltd. | 18.73 | 17.78 | -0.95 | -5.07 |
| Bajaj Housing Finance Ltd. | 85.22 | 84.17 | -1.05 | -1.23 |
| Balmer Lawrie & Company Ltd. | 195.44 | 194.05 | -1.39 | -0.71 |
| Balrampur Chini Mills Ltd. | 548.9 | 540.7 | -8.20 | -1.49 |
| Balu Forge Industries Ltd. | 504.1 | 492.45 | -11.65 | -2.31 |
| Bank Of Maharashtra | 79.97 | 78.5 | -1.47 | -1.84 |
| Bayer CropScience Ltd. | 4417.9 | 4363.1 | -54.80 | -1.24 |
| BEML Ltd. | 1848.8 | 1833.4 | -15.40 | -0.83 |
| Bharat Bijlee Ltd. | 2507.4 | 2486.2 | -21.20 | -0.85 |
| Bharat Dynamics Ltd. | 1360.3 | 1353.1 | -7.20 | -0.53 |
| Bharat Petroleum Corporation Ltd. | 297.1 | 295 | -2.10 | -0.71 |
| Birla Corporation Ltd. | 1030.25 | 1020.1 | -10.15 | -0.99 |
| Birlasoft Ltd. | 318.7 | 310.9 | -7.80 | -2.45 |
| BlackBuck Ltd. | 534.2 | 528.35 | -5.85 | -1.10 |
| BLS International Services Ltd. | 266.65 | 260.45 | -6.20 | -2.33 |
| Blue Dart Express Ltd. | 5102 | 5017 | -85.00 | -1.67 |
| Blue Jet Healthcare Ltd. | 445.65 | 438.55 | -7.10 | -1.59 |
| Borosil Renewables Ltd. | 540.9 | 520.4 | -20.50 | -3.79 |
| Bosch Home Comfort India Ltd. | 1413.4 | 1401.2 | -12.20 | -0.86 |
| Brainbees Solutions Ltd. | 236.04 | 230 | -6.04 | -2.56 |
| CarTrade Tech Ltd. | 1888.4 | 1836.4 | -52.00 | -2.75 |
| CCL Products (India) Ltd. | 1124.3 | 1111.8 | -12.50 | -1.11 |
| CE Info Systems Ltd. | 1025.75 | 1016.7 | -9.05 | -0.88 |
| Cello World Ltd. | 401.9 | 401 | -0.90 | -0.22 |
| Century Plyboards (India) Ltd. | 769.15 | 768 | -1.15 | -0.15 |
| Cera Sanitaryware Ltd. | 5809 | 5689.5 | -119.50 | -2.06 |
| Chambal Fertilisers and Chemicals Ltd. | 428.6 | 424.6 | -4.00 | -0.93 |
| Chemplast Sanmar Ltd. | 231.66 | 231 | -0.66 | -0.28 |
| Cholamandalam Financial Holdings Ltd. | 1702.5 | 1685.7 | -16.80 | -0.99 |
| Cholamandalam Investment and Finance Company Ltd. | 1574.6 | 1567.1 | -7.50 | -0.48 |
| CIE Automotive India Ltd. | 457.9 | 455.75 | -2.15 | -0.47 |
| Cigniti Technologies Ltd. | 1287.7 | 1260.3 | -27.40 | -2.13 |
| Coal India Ltd. | 462.25 | 454.05 | -8.20 | -1.77 |
| Cochin Shipyard Ltd. | 1653.1 | 1645.2 | -7.90 | -0.48 |
| Coforge Ltd. | 1297.1 | 1274.6 | -22.50 | -1.73 |
| Cohance Lifesciences Ltd. | 456.3 | 445.2 | -11.10 | -2.43 |
| Confidence Petroleum India Ltd. | 62.54 | 61.63 | -0.91 | -1.46 |
| Coromandel International Ltd. | 1860.5 | 1860.3 | -0.20 | -0.01 |
| Craftsman Automation Ltd. | 8584.5 | 8567 | -17.50 | -0.20 |
| CreditAccess Grameen Ltd. | 1334.5 | 1326.7 | -7.80 | -0.58 |
| Cyient DLM Ltd. | 420.45 | 413.2 | -7.25 | -1.72 |
| Cyient Ltd. | 886.55 | 871.85 | -14.70 | -1.66 |
| D.B. Corp Ltd. | 209.75 | 207.65 | -2.10 | -1.00 |
| Dalmia Bharat Ltd. | 1776.9 | 1764.7 | -12.20 | -0.69 |
| Dalmia Bharat Sugar And Industries Ltd. | 366.05 | 345.4 | -20.65 | -5.64 |
| Data Patterns (India) Ltd. | 4196.2 | 4010.5 | -185.70 | -4.43 |
| DCB Bank Ltd. | 182.02 | 181.13 | -0.89 | -0.49 |
| DCM Shriram Ltd. | 1184.2 | 1127.6 | -56.60 | -4.78 |
| DCX Systems Ltd. | 204.04 | 202.34 | -1.70 | -0.83 |
| Deepak Nitrite Ltd. | 1856.4 | 1840.2 | -16.20 | -0.87 |
| Delta Corp Ltd. | 72.1 | 72.06 | -0.04 | -0.06 |
| Den Networks Ltd. | 26.21 | 25.94 | -0.27 | -1.03 |
| Devyani International Ltd. | 118.46 | 118.03 | -0.43 | -0.36 |
| Dhanuka Agritech Ltd. | 1054.4 | 1049.2 | -5.20 | -0.49 |
| Dilip Buildcon Ltd. | 475.15 | 472.3 | -2.85 | -0.60 |
| Dish TV India Ltd. | 3.47 | 3.37 | -0.10 | -2.88 |
| Dixon Technologies (India) Ltd. | 11124 | 11103 | -21.00 | -0.19 |
| Dodla Dairy Ltd | 1084.3 | 1052.2 | -32.10 | -2.96 |
| DOMS Industries Ltd. | 2222 | 2214.3 | -7.70 | -0.35 |
| Dreamfolks Services Ltd. | 77.97 | 76.2 | -1.77 | -2.27 |
| E.I.D. - Parry (India) Ltd. | 805.35 | 796.2 | -9.15 | -1.14 |
| eClerx Services Ltd. | 1531.7 | 1518.5 | -13.20 | -0.86 |
| Edelweiss Financial Services Ltd. | 116.18 | 115.84 | -0.34 | -0.29 |
| Elecon Engineering Company Ltd. | 505.8 | 499 | -6.80 | -1.34 |
| Electrosteel Castings Ltd. | 85.85 | 83.82 | -2.03 | -2.36 |
| Emami Ltd. | 428.9 | 424.5 | -4.40 | -1.03 |
| Embassy Developments Ltd. | 73.34 | 72.26 | -1.08 | -1.47 |
| Emmvee Photovoltaic Power Ltd. | 262.35 | 259 | -3.35 | -1.28 |
| eMudhra Ltd. | 472 | 466.85 | -5.15 | -1.09 |
| Entero Healthcare Solutions Ltd. | 1178.9 | 1165.9 | -13.00 | -1.10 |
| Enviro Infra Engineers Ltd. | 205.44 | 198.63 | -6.81 | -3.31 |
| EPL Ltd. | 230.76 | 229.36 | -1.40 | -0.61 |
| Equitas Small Finance Bank Ltd. | 68.56 | 68.32 | -0.24 | -0.35 |
| ESAF Small Finance Bank Ltd. | 30.52 | 30.05 | -0.47 | -1.54 |
| FDC Ltd. | 369.7 | 369.1 | -0.60 | -0.16 |
| Fiem Industries Ltd. | 2212.2 | 2159.7 | -52.50 | -2.37 |
| Fineotex Chemical Ltd. | 26.81 | 25.98 | -0.83 | -3.10 |
| Finolex Cables Ltd. | 1077.65 | 1074.3 | -3.35 | -0.31 |
| Finolex Industries Ltd. | 169.38 | 169.09 | -0.29 | -0.17 |
| Firstsource Solutions Ltd. | 242.8 | 239.83 | -2.97 | -1.22 |
| Five-Star Business Finance Ltd. | 466.65 | 465.55 | -1.10 | -0.24 |
| Fusion Finance Ltd. | 208.09 | 203.95 | -4.14 | -1.99 |
| Gabriel India Ltd. | 1097.7 | 1097.5 | -0.20 | -0.02 |
| GAIL (India) Ltd. | 163.31 | 162.61 | -0.70 | -0.43 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2853.4 | 2705.4 | -148.00 | -5.19 |
| GE Vernova T&D India Ltd. | 4351.4 | 4337.8 | -13.60 | -0.31 |
| General Insurance Corporation of India | 384.85 | 382.95 | -1.90 | -0.49 |
| GHCL Ltd. | 469.8 | 469.6 | -0.20 | -0.04 |
| Gillette India Ltd. | 7898.5 | 7864 | -34.50 | -0.44 |
| Globus Spirits Ltd. | 937 | 932 | -5.00 | -0.53 |
| GMR Airports Ltd. | 96.87 | 96.79 | -0.08 | -0.08 |
| Go Fashion (India) Ltd. | 273.3 | 268.8 | -4.50 | -1.65 |
| Godawari Power And Ispat Ltd. | 290 | 289.25 | -0.75 | -0.26 |
| Gokaldas Exports Ltd. | 687.3 | 684.05 | -3.25 | -0.47 |
| Grasim Industries Ltd. | 2945.6 | 2938.7 | -6.90 | -0.23 |
| Gravita India Ltd. | 1719.7 | 1691.9 | -27.80 | -1.62 |
| Greaves Cotton Ltd. | 166.61 | 165.25 | -1.36 | -0.82 |
| Greenpanel Industries Ltd. | 210.94 | 209.96 | -0.98 | -0.46 |
| Gufic Biosciences Ltd. | 286.9 | 286.5 | -0.40 | -0.14 |
| Gujarat Ambuja Exports Ltd. | 164.95 | 161.78 | -3.17 | -1.92 |
| H.G. Infra Engineering Ltd. | 621.65 | 612.7 | -8.95 | -1.44 |
| Happy Forgings Ltd. | 1404.6 | 1383.8 | -20.80 | -1.48 |
| Hathway Cable & Datacom Ltd. | 10.64 | 10.42 | -0.22 | -2.07 |
| HCL Technologies Ltd. | 1143.2 | 1124 | -19.20 | -1.68 |
| Hemisphere Properties India Ltd. | 153.04 | 150.82 | -2.22 | -1.45 |
| Hexaware Technologies Ltd. | 488.05 | 483.05 | -5.00 | -1.02 |
| HFCL Ltd. | 153.46 | 151.59 | -1.87 | -1.22 |
| Himadri Speciality Chemical Ltd. | 618.7 | 617.05 | -1.65 | -0.27 |
| Hindustan Aeronautics Ltd. | 4618.5 | 4608 | -10.50 | -0.23 |
| Hindustan Construction Company Ltd. | 22.03 | 21.96 | -0.07 | -0.32 |
| Hindustan Oil Exploration Company Ltd. | 167.61 | 162.84 | -4.77 | -2.85 |
| Hindustan Petroleum Corporation Ltd. | 390.1 | 377.55 | -12.55 | -3.22 |
| Hindustan Unilever Ltd. | 2267.3 | 2248.7 | -18.60 | -0.82 |
| HLE Glascoat Ltd. | 341.05 | 328.2 | -12.85 | -3.77 |
| Home First Finance Company India Ltd. | 1094.7 | 1088.2 | -6.50 | -0.59 |
| Hyundai Motor India Ltd. | 1853.4 | 1843.2 | -10.20 | -0.55 |
| ICICI Prudential Life Insurance Company Ltd. | 542.5 | 541.7 | -0.80 | -0.15 |
| IFB Industries Ltd. | 1122.9 | 1118.9 | -4.00 | -0.36 |
| IIFL Capital Services Ltd. | 348.15 | 344.3 | -3.85 | -1.11 |
| IIFL Finance Ltd. | 463.6 | 459.75 | -3.85 | -0.83 |
| IKIO Technologies Ltd. | 163.14 | 158.73 | -4.41 | -2.70 |
| Indegene Ltd. | 521.65 | 515.8 | -5.85 | -1.12 |
| India Glycols Ltd. | 1097.6 | 1084.3 | -13.30 | -1.21 |
| Indian Oil Corporation Ltd. | 141.69 | 140.26 | -1.43 | -1.01 |
| Indian Railway Finance Corporation Ltd. | 101.48 | 100.19 | -1.29 | -1.27 |
| Indigo Paints Ltd. | 985.45 | 977.6 | -7.85 | -0.80 |
| Indoco Remedies Ltd. | 225.97 | 225.53 | -0.44 | -0.19 |
| Indraprastha Gas Ltd. | 159.3 | 155.71 | -3.59 | -2.25 |
| Infosys Ltd. | 1123.1 | 1095 | -28.10 | -2.50 |
| Innova Captab Ltd. | 874.9 | 871.9 | -3.00 | -0.34 |
| Inox Green Energy Services Ltd. | 180.31 | 179.75 | -0.56 | -0.31 |
| Intellect Design Arena Ltd. | 721 | 693.6 | -27.40 | -3.80 |
| International Gemological Institute Ltd. | 327.1 | 325.85 | -1.25 | -0.38 |
| Inventurus Knowledge Solutions Ltd. | 1675 | 1672.9 | -2.10 | -0.13 |
| Ion Exchange (India) Ltd. | 395.2 | 392.75 | -2.45 | -0.62 |
| IRB Infrastructure Developers Ltd. | 20.44 | 20.39 | -0.05 | -0.24 |
| Ircon International Ltd. | 145.65 | 145.64 | -0.01 | -0.01 |
| Jai Balaji Industries Ltd. | 84.65 | 83.26 | -1.39 | -1.64 |
| Jamna Auto Industries Ltd. | 119.89 | 117.81 | -2.08 | -1.73 |
| JBM Auto Ltd. | 663.85 | 650.45 | -13.40 | -2.02 |
| Jindal Saw Ltd. | 233.84 | 233.67 | -0.17 | -0.07 |
| JK Paper Ltd. | 384.95 | 377.6 | -7.35 | -1.91 |
| JM Financial Ltd. | 139.33 | 137.5 | -1.83 | -1.31 |
| JSW Dulux Ltd. | 2983 | 2923.8 | -59.20 | -1.98 |
| JSW Holdings Ltd. | 12502 | 12483 | -19.00 | -0.15 |
| JSW Infrastructure Ltd. | 267.95 | 267.55 | -0.40 | -0.15 |
| JTEKT India Ltd. | 136.82 | 136.51 | -0.31 | -0.23 |
| JTL Industries Ltd | 70.99 | 69.35 | -1.64 | -2.31 |
| Jupiter Wagons Ltd. | 281.55 | 281.4 | -0.15 | -0.05 |
| Just Dial Ltd. | 528.95 | 527.75 | -1.20 | -0.23 |
| Jyothy Labs Ltd. | 222.95 | 221.35 | -1.60 | -0.72 |
| Jyoti CNC Automation Ltd. | 726.2 | 720.9 | -5.30 | -0.73 |
| K.P.R. Mill Ltd. | 915.05 | 892.2 | -22.85 | -2.50 |
| Kajaria Ceramics Ltd. | 1072.7 | 1064.7 | -8.00 | -0.75 |
| Kalpataru Projects International Ltd. | 1229 | 1226.6 | -2.40 | -0.20 |
| Kaveri Seed Company Ltd. | 943.1 | 933.8 | -9.30 | -0.99 |
| Kaynes Technology India Ltd. | 4178.4 | 3336.5 | -841.90 | -20.15 |
| Kesoram Industries Ltd. | 13.59 | 12.94 | -0.65 | -4.78 |
| KFin Technologies Ltd. | 834.25 | 820.4 | -13.85 | -1.66 |
| Kirloskar Oil Engines Ltd. | 1599.6 | 1596.6 | -3.00 | -0.19 |
| KNR Constructions Ltd. | 132.03 | 130.03 | -2.00 | -1.51 |
| KPI Green Energy Ltd. | 435.3 | 427.15 | -8.15 | -1.87 |
| KPIT Technologies Ltd. | 710.65 | 709 | -1.65 | -0.23 |
| KRBL Ltd. | 370.35 | 346.7 | -23.65 | -6.39 |
| Krishna Institute of Medical Sciences Ltd | 776.1 | 773.3 | -2.80 | -0.36 |
| L&T Finance Ltd. | 281.9 | 281.3 | -0.60 | -0.21 |
| L&T Technology Services Ltd. | 3497.9 | 3466.6 | -31.30 | -0.89 |
| La Opala RG Ltd. | 175.62 | 173.09 | -2.53 | -1.44 |
| Landmark Cars Ltd. | 369.25 | 368.25 | -1.00 | -0.27 |
| Latent View Analytics Ltd. | 296.65 | 290.3 | -6.35 | -2.14 |
| Leela Palaces Hotels & Resorts Ltd. | 413.65 | 409.95 | -3.70 | -0.89 |
| LG Balakrishnan & Bros Ltd. | 1637.8 | 1606.2 | -31.60 | -1.93 |
| LIC Housing Finance Ltd. | 585.65 | 560.4 | -25.25 | -4.31 |
| Lodha Developers Ltd. | 874 | 872.85 | -1.15 | -0.13 |
| LT Foods Ltd. | 413.05 | 411 | -2.05 | -0.50 |
| LTM Ltd. | 4086.4 | 3920.2 | -166.20 | -4.07 |
| Lux Industries Ltd. | 1406.6 | 1386.4 | -20.20 | -1.44 |
| Maharashtra Seamless Ltd. | 648.8 | 646.85 | -1.95 | -0.30 |
| Mahindra Lifespace Developers Ltd. | 325.55 | 323.9 | -1.65 | -0.51 |
| Mahindra Logistics Ltd. | 372.4 | 366.35 | -6.05 | -1.62 |
| Man InfraConstruction Ltd. | 127.73 | 119.06 | -8.67 | -6.79 |
| Mangalore Refinery And Petrochemicals Ltd. | 155.63 | 153.63 | -2.00 | -1.29 |
| Maruti Suzuki India Ltd. | 13103 | 13075 | -28.00 | -0.21 |
| MAS Financial Services Ltd. | 325.1 | 325.05 | -0.05 | -0.02 |
| Mastek Ltd. | 1580.4 | 1545.2 | -35.20 | -2.23 |
| Meesho Ltd. | 191.5 | 190.84 | -0.66 | -0.34 |
| Metropolis Healthcare Ltd. | 548 | 540.7 | -7.30 | -1.33 |
| Minda Corporation Ltd. | 509.5 | 508.4 | -1.10 | -0.22 |
| MMTC Ltd. | 64.8 | 64.17 | -0.63 | -0.97 |
| Mphasis Ltd. | 2145.2 | 2115.1 | -30.10 | -1.40 |
| MRF Ltd. | 126480 | 126455 | -25.00 | -0.02 |
| Mrs. Bectors Food Specialities Ltd. | 184.73 | 180.75 | -3.98 | -2.15 |
| MSTC Ltd. | 431.2 | 426.55 | -4.65 | -1.08 |
| Muthoot Microfin Ltd. | 186.69 | 184.48 | -2.21 | -1.18 |
| Narayana Hrudayalaya Ltd. | 1824.1 | 1819.4 | -4.70 | -0.26 |
| National Fertilizers Ltd. | 75.19 | 74.95 | -0.24 | -0.32 |
| Navin Fluorine International Ltd. | 6910.5 | 6892.5 | -18.00 | -0.26 |
| Navneet Education Ltd. | 143.88 | 141.66 | -2.22 | -1.54 |
| Nazara Technologies Ltd. | 266.8 | 266 | -0.80 | -0.30 |
| Neogen Chemicals Ltd. | 1699.7 | 1687.1 | -12.60 | -0.74 |
| Nesco Ltd. | 1248.8 | 1240.2 | -8.60 | -0.69 |
| Nestle India Ltd. | 1468.9 | 1459.6 | -9.30 | -0.63 |
| Netweb Technologies India Ltd. | 3933.1 | 3907.6 | -25.50 | -0.65 |
| Newgen Software Technologies Ltd. | 471.25 | 456.85 | -14.40 | -3.06 |
| NIIT Learning Systems Ltd. | 244.9 | 235.6 | -9.30 | -3.80 |
| Niva Bupa Health Insurance Company Ltd. | 82.75 | 80.37 | -2.38 | -2.88 |
| Nocil Ltd. | 168.77 | 167.46 | -1.31 | -0.78 |
| NRB Bearings Ltd. | 340.8 | 339.6 | -1.20 | -0.35 |
| NTPC Green Energy Ltd. | 111.25 | 109.51 | -1.74 | -1.56 |
| Nucleus Software Exports Ltd. | 786.35 | 785.15 | -1.20 | -0.15 |
| Nuvama Wealth Management Ltd. | 1519.3 | 1477.9 | -41.40 | -2.72 |
| Olectra Greentech Ltd. | 1280.7 | 1265.8 | -14.90 | -1.16 |
| Optiemus Infracom Ltd. | 424.3 | 421.45 | -2.85 | -0.67 |
| Oracle Financial Services Software Ltd. | 8928.5 | 8904.5 | -24.00 | -0.27 |
| Orient Electric Ltd. | 192.43 | 191.23 | -1.20 | -0.62 |
| Oswal Pumps Ltd. | 391.95 | 388.05 | -3.90 | -1.00 |
| Paradeep Phosphates Ltd. | 126.2 | 123.13 | -3.07 | -2.43 |
| Paras Defence And Space Technologies Ltd. | 794.05 | 783.15 | -10.90 | -1.37 |
| Patel Engineering Ltd. | 27.27 | 26.7 | -0.57 | -2.09 |
| PDS Ltd. | 280.9 | 279.5 | -1.40 | -0.50 |
| Persistent Systems Ltd. | 4845 | 4628.8 | -216.20 | -4.46 |
| PG Electroplast Ltd. | 495.5 | 491.75 | -3.75 | -0.76 |
| Piramal Pharma Ltd. | 177.39 | 174.56 | -2.83 | -1.60 |
| Poly Medicure Ltd. | 1597.7 | 1521 | -76.70 | -4.80 |
| Polyplex Corporation Ltd. | 902.9 | 895 | -7.90 | -0.87 |
| Praj Industries Ltd. | 379.3 | 372.15 | -7.15 | -1.89 |
| Pricol Ltd. | 584.35 | 571.95 | -12.40 | -2.12 |
| Prime Focus Ltd. | 274.4 | 260.7 | -13.70 | -4.99 |
| Prince Pipes and Fittings Ltd. | 246.05 | 243.45 | -2.60 | -1.06 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9656 | 9635 | -21.00 | -0.22 |
| Puravankara Ltd. | 214.57 | 212.32 | -2.25 | -1.05 |
| PVR Inox Ltd. | 1023.5 | 1021.9 | -1.60 | -0.16 |
| Quess Corp Ltd. | 207.91 | 207.12 | -0.79 | -0.38 |
| Rajesh Exports Ltd. | 111.69 | 109.11 | -2.58 | -2.31 |
| Ramkrishna Forgings Ltd. | 581.9 | 581.2 | -0.70 | -0.12 |
| Ramky Infrastructure Ltd. | 461.7 | 456.2 | -5.50 | -1.19 |
| Raymond Lifestyle Ltd. | 804.55 | 796.7 | -7.85 | -0.98 |
| Raymond Ltd. | 468.65 | 459.8 | -8.85 | -1.89 |
| Redtape Ltd. | 136 | 133.38 | -2.62 | -1.93 |
| Religare Enterprises Ltd. | 227.44 | 222.21 | -5.23 | -2.30 |
| Responsive Industries Ltd. | 163.49 | 162 | -1.49 | -0.91 |
| Rossari Biotech Ltd. | 533.25 | 521.2 | -12.05 | -2.26 |
| Route Mobile Ltd. | 519.65 | 506.35 | -13.30 | -2.56 |
| Safari Industries (India) Ltd. | 1488 | 1450 | -38.00 | -2.55 |
| Sagility Ltd. | 43.1 | 42.92 | -0.18 | -0.42 |
| Sai Silks (Kalamandir) Ltd. | 115.09 | 110.65 | -4.44 | -3.86 |
| Samvardhana Motherson International Ltd. | 126.32 | 126.11 | -0.21 | -0.17 |
| Sanghvi Movers Ltd. | 314.6 | 313.5 | -1.10 | -0.35 |
| Sanofi India Ltd. | 3251.4 | 3240.2 | -11.20 | -0.34 |
| Sapphire Foods India Ltd. | 176.27 | 173.65 | -2.62 | -1.49 |
| Sarda Energy & Minerals Ltd. | 570.9 | 563.8 | -7.10 | -1.24 |
| SBI Cards And Payment Services Ltd. | 634.15 | 631.55 | -2.60 | -0.41 |
| Schaeffler India Ltd. | 4110.4 | 4042 | -68.40 | -1.66 |
| Shakti Pumps (India) Ltd. | 530.7 | 522.3 | -8.40 | -1.58 |
| Share India Securities Ltd. | 139.08 | 138.17 | -0.91 | -0.65 |
| Shipping Corporation Of India Ltd. | 331.75 | 326.9 | -4.85 | -1.46 |
| Shoppers Stop Ltd. | 333.25 | 324.5 | -8.75 | -2.63 |
| Shree Renuka Sugars Ltd. | 24.86 | 24.32 | -0.54 | -2.17 |
| Siemens Energy India Ltd. | 3112.6 | 3104.8 | -7.80 | -0.25 |
| Signatureglobal (India) Ltd. | 896.65 | 866.2 | -30.45 | -3.40 |
| Sindhu Trade Links Ltd. | 23.33 | 23.24 | -0.09 | -0.39 |
| SKF India (Industrial) Ltd. | 2199.4 | 2132.6 | -66.80 | -3.04 |
| SKF India Ltd. | 1692.8 | 1691.6 | -1.20 | -0.07 |
| Sona BLW Precision Forgings Ltd. | 591.35 | 587.55 | -3.80 | -0.64 |
| Sonata Software Ltd. | 267.3 | 266.3 | -1.00 | -0.37 |
| Spandana Sphoorty Financial Ltd. | 265.54 | 263.47 | -2.07 | -0.78 |
| SPR Auto Technologies Ltd. | 3400.7 | 3347.4 | -53.30 | -1.57 |
| Star Cement Ltd. | 216.8 | 215.61 | -1.19 | -0.55 |
| Star Health and Allied Insurance Company Ltd. | 507.35 | 507 | -0.35 | -0.07 |
| Steel Authority Of India Ltd. | 201.31 | 199.08 | -2.23 | -1.11 |
| Steel Strips Wheels Ltd. | 209.57 | 208.15 | -1.42 | -0.68 |
| Sterling and Wilson Renewable Energy Ltd. | 203.57 | 203.08 | -0.49 | -0.24 |
| Sula Vineyards Ltd. | 164.76 | 162.97 | -1.79 | -1.09 |
| Sumitomo Chemical India Ltd. | 455.55 | 453.75 | -1.80 | -0.40 |
| Sun TV Network Ltd. | 532.95 | 523.25 | -9.70 | -1.82 |
| Sunflag Iron And Steel Company Ltd. | 379.1 | 378.1 | -1.00 | -0.26 |
| Supreme Industries Ltd. | 3521 | 3509.2 | -11.80 | -0.34 |
| Supreme Petrochem Ltd. | 687.75 | 686.75 | -1.00 | -0.15 |
| Surya Roshni Ltd. | 247 | 246.9 | -0.10 | -0.04 |
| Swan Corp Ltd. | 324.4 | 323.3 | -1.10 | -0.34 |
| Symphony Ltd. | 777.2 | 771.3 | -5.90 | -0.76 |
| Syrma SGS Technology Ltd. | 1035.65 | 1028.7 | -6.95 | -0.67 |
| Tamilnad Mercantile Bank Ltd. | 681.6 | 666.35 | -15.25 | -2.24 |
| Tanla Platforms Ltd. | 522.75 | 512.9 | -9.85 | -1.88 |
| TARC Ltd. | 130.49 | 130.08 | -0.41 | -0.31 |
| Tarsons Products Ltd. | 216.84 | 213.83 | -3.01 | -1.39 |
| Tata Chemicals Ltd. | 768.1 | 757.1 | -11.00 | -1.43 |
| Tata Consultancy Services Ltd. | 2272.8 | 2246 | -26.80 | -1.18 |
| Tata Consumer Products Ltd. | 1235 | 1228.3 | -6.70 | -0.54 |
| Tata Elxsi Ltd. | 4034.2 | 4025.6 | -8.60 | -0.21 |
| Tata Motors Ltd. | 384.25 | 379.45 | -4.80 | -1.25 |
| Tata Technologies Ltd. | 626.1 | 622.85 | -3.25 | -0.52 |
| Tech Mahindra Ltd. | 1375 | 1343.4 | -31.60 | -2.30 |
| Tega Industries Ltd. | 1582.5 | 1576.6 | -5.90 | -0.37 |
| Tejas Networks Ltd. | 467.15 | 458.05 | -9.10 | -1.95 |
| Thangamayil Jewellery Ltd. | 3652.5 | 3616.5 | -36.00 | -0.99 |
| The Anup Engineering Ltd. | 1979.2 | 1961.4 | -17.80 | -0.90 |
| The Great Eastern Shipping Company Ltd. | 1498.4 | 1484.9 | -13.50 | -0.90 |
| The India Cements Ltd. | 396.45 | 394 | -2.45 | -0.62 |
| The Jammu & Kashmir Bank Ltd. | 134.12 | 132.05 | -2.07 | -1.54 |
| The Karnataka Bank Ltd. | 248.8 | 246.95 | -1.85 | -0.74 |
| The New India Assurance Company Ltd. | 168.08 | 164.84 | -3.24 | -1.93 |
| Thomas Cook (India) Ltd. | 95.66 | 92.36 | -3.30 | -3.45 |
| Tilaknagar Industries Ltd. | 437.1 | 428.25 | -8.85 | -2.02 |
| Timken India Ltd. | 3570.7 | 3515.2 | -55.50 | -1.55 |
| Tips Music Ltd. | 637.15 | 635.15 | -2.00 | -0.31 |
| Titagarh Rail Systems Ltd. | 773.85 | 771.9 | -1.95 | -0.25 |
| Transformers & Rectifiers (India) Ltd. | 311.8 | 304.8 | -7.00 | -2.25 |
| Triveni Engineering & Industries Ltd. | 388.2 | 382.55 | -5.65 | -1.46 |
| TSF Investments Ltd. | 397.75 | 395.6 | -2.15 | -0.54 |
| TTK Prestige Ltd. | 531.1 | 518.15 | -12.95 | -2.44 |
| Tube Investments of India Ltd. | 2941 | 2800.8 | -140.20 | -4.77 |
| TVS Motor Company Ltd. | 3527.2 | 3460.8 | -66.40 | -1.88 |
| TVS Supply Chain Solutions Ltd. | 115.12 | 114.99 | -0.13 | -0.11 |
| Uflex Ltd. | 416.55 | 410.4 | -6.15 | -1.48 |
| Ujjivan Small Finance Bank Ltd. | 56.77 | 56.48 | -0.29 | -0.51 |
| Unimech Aerospace and Manufacturing Ltd. | 968 | 950.2 | -17.80 | -1.84 |
| UNO Minda Ltd. | 1126.3 | 1122.3 | -4.00 | -0.36 |
| V-Guard Industries Ltd. | 325.2 | 319.05 | -6.15 | -1.89 |
| Vaibhav Global Ltd. | 216.71 | 214.42 | -2.29 | -1.06 |
| Valor Estate Ltd. | 129.21 | 126.86 | -2.35 | -1.82 |
| Vardhman Textiles Ltd. | 609.9 | 606 | -3.90 | -0.64 |
| Varroc Engineering Ltd. | 562.95 | 559.15 | -3.80 | -0.68 |
| Veedol Corporation Ltd. | 1464.9 | 1457.5 | -7.40 | -0.51 |
| Venky'S (India) Ltd. | 1709.6 | 1581.1 | -128.50 | -7.52 |
| Vijaya Diagnostic Centre Ltd. | 1292 | 1269.9 | -22.10 | -1.71 |
| VIP Industries Ltd. | 293.05 | 292.05 | -1.00 | -0.34 |
| Vishal Mega Mart Ltd. | 119.5 | 117.78 | -1.72 | -1.44 |
| Voltamp Transformers Ltd. | 9390 | 9334 | -56.00 | -0.60 |
| VRL Logistics Ltd. | 248.05 | 244.9 | -3.15 | -1.27 |
| Waaree Energies Ltd. | 3085.3 | 3068.8 | -16.50 | -0.53 |
| Waaree Renewable Technologies Ltd. | 972.3 | 963.3 | -9.00 | -0.93 |
| Websol Energy System Ltd. | 108.27 | 105.38 | -2.89 | -2.67 |
| West Coast Paper Mills Ltd. | 483.85 | 469 | -14.85 | -3.07 |
| Westlife Foodworld Ltd | 486.75 | 467.7 | -19.05 | -3.91 |
| Wockhardt Ltd. | 1565.1 | 1547.2 | -17.90 | -1.14 |
| Wonderla Holidays Ltd. | 483.2 | 482.45 | -0.75 | -0.16 |
| Yatharth Hospital & Trauma Care Services Ltd. | 837.15 | 830.95 | -6.20 | -0.74 |
| Zen Technologies Ltd. | 1584.2 | 1559 | -25.20 | -1.59 |
| Zensar Technologies Ltd. | 492.95 | 484.95 | -8.00 | -1.62 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14424 | 14120 | -304.00 | -2.11 |
| Zydus Wellness Ltd. | 515.35 | 507.6 | -7.75 | -1.50 |
Market Stats
Advances
440
Declines
372
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1080.1 | 1106.7 | 1062 | 1077.5 | 1102.1 | 24.60 | 2.28 | 403296 | 44.45 | 1318 | 395.1 | 2026-05-14 15:59:10 |
| 3M India Ltd. | 3MINDIA | 31225 | 31360 | 30850 | 31070 | 31195 | 125.00 | 0.40 | 1100 | 3.43 | 40856.5 | 21300.45 | 2026-05-14 15:49:27 |
| Aarti Drugs Ltd. | AARTIDRUGS | 375 | 375.9 | 358.6 | 367.85 | 362.35 | -5.50 | -1.50 | 152139 | 5.51 | 645.75 | 312 | 2026-05-14 15:59:20 |
| Aarti Industries Ltd. | AARTIIND | 469.05 | 472.55 | 458.25 | 468.55 | 468 | -0.55 | -0.12 | 816432 | 38.21 | 924.4 | 338.05 | 2026-05-14 15:56:58 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 706.6 | 724.45 | 705 | 706.6 | 719.25 | 12.65 | 1.79 | 97541 | 7.02 | 971 | 234.8 | 2026-05-14 15:53:56 |
| Aavas Financiers Ltd. | AAVAS | 1405.1 | 1405.1 | 1380.1 | 1405.1 | 1396.2 | -8.90 | -0.63 | 26445 | 3.69 | 2339.35 | 1060.4 | 2026-05-14 16:02:38 |
| ABB India Ltd. | ABB | 6350 | 6439 | 6220 | 6305 | 6429 | 124.00 | 1.97 | 327209 | 210.36 | 9149.95 | 2640 | 2026-05-14 15:57:29 |
| Abbott India Ltd. | ABBOTINDIA | 27590 | 27610 | 27270 | 27280 | 27520 | 240.00 | 0.88 | 9543 | 26.26 | 37000 | 17325 | 2026-05-14 16:02:38 |
| ACC Ltd. | ACC | 1369.8 | 1387.5 | 1357.2 | 1366.4 | 1378.2 | 11.80 | 0.86 | 125220 | 17.26 | 2844 | 1251.7 | 2026-05-14 15:59:39 |
| Accelya Solutions India Ltd. | ACCELYA | 1125.8 | 1141.5 | 1118 | 1125.8 | 1132.8 | 7.00 | 0.62 | 6361 | 0.72 | 2127.4 | 1012.4 | 2026-05-14 15:54:05 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 285 | 287.15 | 278.6 | 282.55 | 283.05 | 0.50 | 0.18 | 674839 | 19.10 | 2026-05-14 15:56:28 | ||
| Action Construction Equipment Ltd. | ACE | 892.05 | 905.45 | 872.2 | 887.65 | 885.3 | -2.35 | -0.26 | 324505 | 28.73 | 1695 | 217.8 | 2026-05-14 15:59:43 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2848.9 | 2848.9 | 2706.5 | 2827.8 | 2726.8 | -101.00 | -3.57 | 658946 | 179.68 | 2849.9 | 847.35 | 2026-05-14 15:57:15 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1329.9 | 1342 | 1295 | 1318.2 | 1319.1 | 0.90 | 0.07 | 3931057 | 518.55 | 4236.75 | 588 | 2026-05-14 15:59:52 |
| Adani Enterprises Ltd. | ADANIENT | 2530.1 | 2720 | 2530 | 2498 | 2712.9 | 214.90 | 8.60 | 9539233 | 2587.90 | 4190 | 1017.45 | 2026-05-14 16:12:24 |
| Adani Green Energy Ltd. | ADANIGREEN | 1379 | 1424.1 | 1376.8 | 1366.7 | 1414.9 | 48.20 | 3.53 | 4875061 | 689.77 | 2572 | 439.1 | 2026-05-14 15:59:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1761 | 1782.5 | 1745.4 | 1737.8 | 1773.4 | 35.60 | 2.05 | 3051398 | 541.13 | 1792 | 395.1 | 2026-05-14 16:12:23 |
| Adani Power Ltd. | ADANIPOWER | 216.4 | 225.7 | 215.87 | 213.87 | 224.49 | 10.62 | 4.97 | 41896940 | 940.54 | 895.85 | 128.1 | 2026-05-14 16:12:23 |
| Adani Total Gas Ltd. | ATGL | 608 | 618.5 | 602 | 606.5 | 612.6 | 6.10 | 1.01 | 1682108 | 103.05 | 4000 | 462.8 | 2026-05-14 16:12:23 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 346.35 | 353.85 | 345.1 | 344.3 | 349.65 | 5.35 | 1.55 | 4170944 | 145.84 | 375.95 | 105.3 | 2026-05-14 16:12:24 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 64 | 64.49 | 62.78 | 63.59 | 63.48 | -0.11 | -0.17 | 2008302 | 12.75 | 364.4 | 53.51 | 2026-05-14 16:12:23 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 101.9 | 104.2 | 100.85 | 101.42 | 102.86 | 1.44 | 1.42 | 704969 | 7.25 | 2026-05-14 15:55:46 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1313.6 | 1331.9 | 1267.6 | 1303.6 | 1306.6 | 3.00 | 0.23 | 327483 | 42.79 | 3140 | 588 | 2026-05-14 15:53:04 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1042.8 | 1071.8 | 1026.6 | 1033.8 | 1068.2 | 34.40 | 3.33 | 379748 | 40.56 | 1123.5 | 307 | 2026-05-14 15:57:07 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 370.8 | 379.95 | 363.3 | 367.95 | 365.25 | -2.70 | -0.73 | 292102 | 10.67 | 571 | 225 | 2026-05-14 15:58:42 |
| Aegis Logistics Ltd. | AEGISLOG | 662.25 | 675.95 | 648.5 | 652.15 | 653.55 | 1.40 | 0.21 | 344224 | 22.50 | 1015.55 | 246.6 | 2026-05-14 15:57:58 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 197.42 | 201.11 | 190.52 | 197.18 | 200.17 | 2.99 | 1.52 | 890960 | 17.83 | 2026-05-14 15:58:32 | ||
| Aether Industries Ltd. | AETHER | 1147.8 | 1164.6 | 1100 | 1146.9 | 1106.3 | -40.60 | -3.54 | 322897 | 35.72 | 1275.1 | 725 | 2026-05-14 15:59:22 |
| Afcons Infrastructure Ltd. | AFCONS | 335.9 | 337.95 | 324.1 | 333.95 | 330.8 | -3.15 | -0.94 | 541225 | 17.90 | 2026-05-14 15:59:33 | ||
| Affle 3i Ltd. | AFFLE | 1547.7 | 1547.7 | 1475 | 1533.5 | 1494.6 | -38.90 | -2.54 | 339257 | 50.71 | 2185.9 | 866.5 | 2026-05-14 15:59:58 |
| AGI Greenpac Ltd. | AGI | 597 | 600 | 574.2 | 593.45 | 582.25 | -11.20 | -1.89 | 263460 | 15.34 | 1307.9 | 260.6 | 2026-05-14 15:59:58 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 807.3 | 819.5 | 797.9 | 811.05 | 804.7 | -6.35 | -0.78 | 29881 | 2.40 | 1542.45 | 393.6 | 2026-05-14 15:49:08 |
| AIA Engineering Ltd. | AIAENG | 3836 | 3877 | 3806.8 | 3794.8 | 3854.8 | 60.00 | 1.58 | 20765 | 8.00 | 4949.95 | 2383.5 | 2026-05-14 15:59:28 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3140 | 3280 | 3125.2 | 3123.2 | 3259.2 | 136.00 | 4.35 | 328089 | 106.93 | 3485 | 1111.6 | 2026-05-14 15:57:11 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 545.9 | 557 | 512.65 | 540.35 | 527.9 | -12.45 | -2.30 | 1015760 | 53.62 | 2026-05-14 15:59:35 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 770.75 | 790.6 | 770 | 767.85 | 785.7 | 17.85 | 2.32 | 169499 | 13.32 | 1303.9 | 462.3 | 2026-05-14 15:50:11 |
| Alivus Life Sciences Ltd. | ALIVUS | 1099 | 1111.8 | 1056 | 1080.8 | 1064.1 | -16.70 | -1.55 | 81151 | 8.64 | 1335.1 | 370 | 2026-05-14 15:58:38 |
| Alkem Laboratories Ltd. | ALKEM | 5540 | 5629.5 | 5462.5 | 5462.5 | 5576.5 | 114.00 | 2.09 | 75843 | 42.29 | 6439.9 | 2855 | 2026-05-14 15:52:03 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1664.2 | 1889 | 1664 | 1636.7 | 1750 | 113.30 | 6.92 | 5104689 | 893.32 | 3199 | 1212 | 2026-05-14 15:59:34 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.29 | 9.39 | 8.93 | 9.15 | 9.05 | -0.10 | -1.09 | 3891495 | 3.52 | 495 | 7.11 | 2026-05-14 15:57:46 |
| Alok Industries Ltd. | ALOKINDS | 13.88 | 13.92 | 13.55 | 13.75 | 13.77 | 0.02 | 0.15 | 4728189 | 6.51 | 39.05 | 10.1 | 2026-05-14 15:57:21 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 843.85 | 853.7 | 825.65 | 839.6 | 835.25 | -4.35 | -0.52 | 527968 | 44.10 | 1775.95 | 479.15 | 2026-05-14 16:12:24 |
| Amber Enterprises India Ltd. | AMBER | 8399 | 8399 | 8005 | 8300.5 | 8288.5 | -12.00 | -0.14 | 277706 | 230.18 | 8974 | 1762.5 | 2026-05-14 15:59:16 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.9 | 447.15 | 433.25 | 438.4 | 443.9 | 5.50 | 1.25 | 3486802 | 154.78 | 706.95 | 315.3 | 2026-05-14 16:12:23 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3550.2 | 3584 | 3515 | 3550.1 | 3575.2 | 25.10 | 0.71 | 115860 | 41.42 | 4646 | 639.5 | 2026-05-14 15:59:28 |
| Anant Raj Ltd. | ANANTRAJ | 504 | 508 | 483.15 | 498 | 494.4 | -3.60 | -0.72 | 2217788 | 109.65 | 936 | 64 | 2026-05-14 15:59:37 |
| Angel One Ltd. | ANGELONE | 300.3 | 306.3 | 290.8 | 298.15 | 303.7 | 5.55 | 1.86 | 8288598 | 251.72 | 3896 | 208.63 | 2026-05-14 16:02:38 |
| Anupam Rasayan India Ltd. | ANURAS | 1390.8 | 1390.8 | 1365 | 1375 | 1375.3 | 0.30 | 0.02 | 237972 | 32.73 | 1415 | 570 | 2026-05-14 15:54:45 |
| Apar Industries Ltd. | APARINDS | 12600 | 12799 | 12350 | 12424 | 12735 | 311.00 | 2.50 | 77388 | 98.55 | 12998 | 1153 | 2026-05-14 15:59:27 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 124 | 125.69 | 121.11 | 124 | 122.02 | -1.98 | -1.60 | 105599 | 1.29 | 2026-05-14 15:56:33 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1910 | 1912.7 | 1840.3 | 1891.1 | 1890.1 | -1.00 | -0.05 | 368390 | 69.63 | 2301.4 | 941 | 2026-05-14 15:59:09 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8011 | 8180 | 8011 | 8004.5 | 8119 | 114.50 | 1.43 | 431011 | 349.94 | 8180 | 3987.85 | 2026-05-14 16:12:24 |
| Apollo Tyres Ltd. | APOLLOTYRE | 398.8 | 404.15 | 396.15 | 396.45 | 401.8 | 5.35 | 1.35 | 1715502 | 68.93 | 584.9 | 225.45 | 2026-05-14 16:12:23 |
| Aptus Value Housing Finance India Ltd. | APTUS | 271.8 | 275 | 266.05 | 269.4 | 269.8 | 0.40 | 0.15 | 1521063 | 41.04 | 401.65 | 193.03 | 2026-05-14 15:57:58 |
| Archean Chemical Industries Ltd. | ACI | 555 | 562.3 | 530.9 | 560 | 544.15 | -15.85 | -2.83 | 340987 | 18.55 | 837.7 | 408.35 | 2026-05-14 15:49:43 |
| Arvind Fashions Ltd. | ARVINDFASN | 432 | 434 | 416.2 | 429.55 | 426.4 | -3.15 | -0.73 | 366483 | 15.63 | 639.7 | 261.1 | 2026-05-14 15:48:43 |
| Arvind Ltd. | ARVIND | 445.2 | 445.25 | 432 | 442.4 | 439 | -3.40 | -0.77 | 492950 | 21.64 | 459.65 | 77.7 | 2026-05-14 15:58:31 |
| Asahi India Glass Ltd. | ASAHIINDIA | 821.95 | 828.8 | 803.3 | 814.95 | 821.6 | 6.65 | 0.82 | 77021 | 6.33 | 1074 | 419.65 | 2026-05-14 15:53:24 |
| Ashok Leyland Ltd. | ASHOKLEY | 154.09 | 155.38 | 149.89 | 153.21 | 154.34 | 1.13 | 0.74 | 43395207 | 669.76 | 264.65 | 114.96 | 2026-05-14 16:12:23 |
| Ashoka Buildcon Ltd. | ASHOKA | 128.5 | 130.76 | 127 | 128.06 | 129.4 | 1.34 | 1.05 | 783744 | 10.14 | 319 | 70.15 | 2026-05-14 15:59:13 |
| Asian Paints Ltd. | ASIANPAINT | 2620 | 2665.7 | 2610 | 2617.6 | 2622.2 | 4.60 | 0.18 | 1040916 | 272.95 | 3582.9 | 2115 | 2026-05-14 15:59:19 |
| ASK Automotive Ltd. | ASKAUTOLTD | 433.9 | 450 | 426.5 | 433.9 | 447.85 | 13.95 | 3.22 | 168371 | 7.54 | 2026-05-14 15:53:09 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 743 | 750.5 | 731.1 | 735.75 | 746.6 | 10.85 | 1.47 | 358394 | 26.76 | 770 | 200.6 | 2026-05-14 15:52:05 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1124.4 | 1133.6 | 1097 | 1111.2 | 1112 | 0.80 | 0.07 | 181464 | 20.18 | 1195.9 | 213.3 | 2026-05-14 15:57:58 |
| Astral Ltd. | ASTRAL | 1544.1 | 1568.3 | 1526.4 | 1544 | 1561.3 | 17.30 | 1.12 | 304800 | 47.59 | 2454 | 1232.3 | 2026-05-14 15:53:29 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8399 | 8400 | 8280 | 8376 | 8352 | -24.00 | -0.29 | 1494 | 1.25 | 10691 | 2911 | 2026-05-14 15:48:57 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1839 | 1901.8 | 1785 | 1811.3 | 1823.8 | 12.50 | 0.69 | 276635 | 50.45 | 2026-05-14 15:54:50 | ||
| Atul Ltd. | ATUL | 6990 | 7099 | 6953.5 | 6988 | 6970 | -18.00 | -0.26 | 21148 | 14.74 | 9812.9 | 4752 | 2026-05-14 15:56:44 |
| AU Small Finance Bank Ltd. | AUBANK | 1000.9 | 1007.5 | 990.6 | 994.8 | 1004.7 | 9.90 | 1.00 | 1286654 | 129.27 | 1079.55 | 478.35 | 2026-05-14 16:12:24 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1504.4 | 1525.9 | 1497 | 1497.5 | 1510.9 | 13.40 | 0.89 | 1206993 | 182.36 | 1592 | 397.2 | 2026-05-14 16:12:24 |
| Authum Investment & Infrastructure Ltd. | AIIL | 485.5 | 508.6 | 482 | 478.5 | 505.6 | 27.10 | 5.66 | 633860 | 32.05 | 2026-05-14 15:59:43 | ||
| Avalon Technologies Ltd. | AVALON | 1295.2 | 1304.7 | 1234.5 | 1292.6 | 1269.4 | -23.20 | -1.79 | 175022 | 22.22 | 1427.8 | 348 | 2026-05-14 15:59:56 |
| Avanti Feeds Ltd. | AVANTIFEED | 1354.9 | 1380 | 1315 | 1344.5 | 1330 | -14.50 | -1.08 | 317770 | 42.26 | 1593.8 | 321.1 | 2026-05-14 15:59:45 |
| Avenue Supermarts Ltd. | DMART | 4370 | 4388 | 4281.2 | 4334.7 | 4341.4 | 6.70 | 0.15 | 309428 | 134.34 | 5484.85 | 3292 | 2026-05-14 15:57:49 |
| AvenuesAI Ltd. | CCAVENUE | 14.25 | 14.26 | 13.9 | 14.1 | 13.98 | -0.12 | -0.85 | 14053775 | 19.65 | 41.45 | 12.85 | 2026-05-14 16:12:23 |
| AWL Agri Business Ltd. | AWL | 197.09 | 202 | 193.02 | 196.14 | 200.81 | 4.67 | 2.38 | 1804072 | 36.23 | 841.7 | 171.19 | 2026-05-14 15:59:44 |
| Axis Bank Ltd. | AXISBANK | 1256.6 | 1269 | 1235.8 | 1255.7 | 1254.6 | -1.10 | -0.09 | 5822618 | 730.51 | 1418.3 | 707.7 | 2026-05-14 15:58:01 |
| Azad Engineering Ltd. | AZAD | 2134 | 2194 | 2090.6 | 2117.9 | 2182.5 | 64.60 | 3.05 | 338371 | 73.85 | 2026-05-14 15:59:59 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10380 | 10517 | 10251.5 | 10262 | 10451 | 189.00 | 1.84 | 426187 | 445.41 | 12774 | 3461.25 | 2026-05-14 15:52:06 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 528 | 535.7 | 501.35 | 525.25 | 518.45 | -6.80 | -1.29 | 1480142 | 76.74 | 560.3 | 145.55 | 2026-05-14 15:57:58 |
| Bajaj Finance Ltd. | BAJFINANCE | 902.9 | 915 | 889 | 896.15 | 912.15 | 16.00 | 1.79 | 6815238 | 621.65 | 9788 | 787.9 | 2026-05-14 16:12:23 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1735.1 | 1743 | 1713.3 | 1728.9 | 1740.2 | 11.30 | 0.65 | 2086133 | 363.03 | 2195 | 1215 | 2026-05-14 15:57:30 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.36 | 18.52 | 17.7 | 18.73 | 17.78 | -0.95 | -5.07 | 13976056 | 24.85 | 46.1 | 8.35 | 2026-05-14 16:12:24 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10074 | 10473 | 9940 | 10025 | 10357 | 332.00 | 3.31 | 57961 | 60.03 | 14763 | 5276.95 | 2026-05-14 15:52:35 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 85.3 | 85.69 | 83.68 | 85.22 | 84.17 | -1.05 | -1.23 | 3517522 | 29.61 | 2026-05-14 16:12:23 | ||
| Balaji Amines Ltd. | BALAMINES | 1496 | 1623.4 | 1496 | 1352.9 | 1623.4 | 270.50 | 19.99 | 1772941 | 287.82 | 3844 | 968.1 | 2026-05-14 15:59:55 |
| Balkrishna Industries Ltd. | BALKRISIND | 2120 | 2197.1 | 2120 | 2105.1 | 2191.1 | 86.00 | 4.09 | 124061 | 27.18 | 3375 | 1796.3 | 2026-05-14 15:57:58 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 197 | 197.44 | 193.1 | 195.44 | 194.05 | -1.39 | -0.71 | 239807 | 4.65 | 320.45 | 107.7 | 2026-05-14 15:54:19 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 543.95 | 548 | 517.75 | 548.9 | 540.7 | -8.20 | -1.49 | 1494554 | 80.81 | 691.8 | 307.3 | 2026-05-14 15:55:00 |
| Balu Forge Industries Ltd. | BALUFORGE | 504.1 | 510.6 | 481 | 504.1 | 492.45 | -11.65 | -2.31 | 443728 | 21.85 | 2026-05-14 15:59:58 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 600.25 | 614.2 | 589.05 | 598.55 | 608.4 | 9.85 | 1.65 | 145699 | 8.86 | 1188.85 | 177 | 2026-05-14 15:57:58 |
| Bandhan Bank Ltd. | BANDHANBNK | 196 | 200.85 | 194.59 | 194.88 | 199.04 | 4.16 | 2.13 | 8185930 | 162.93 | 314.8 | 128.16 | 2026-05-14 15:59:36 |
| Bank Of Baroda | BANKBARODA | 263.8 | 270.1 | 262.65 | 261.65 | 267.8 | 6.15 | 2.35 | 11352510 | 304.02 | 325.5 | 117 | 2026-05-14 16:12:23 |
| Bank Of India | BANKINDIA | 141.65 | 144.5 | 139.85 | 140.59 | 143.95 | 3.36 | 2.39 | 9541746 | 137.35 | 178.36 | 45.85 | 2026-05-14 16:12:23 |
| Bank Of Maharashtra | MAHABANK | 80.5 | 80.7 | 77.3 | 79.97 | 78.5 | -1.47 | -1.84 | 14374430 | 112.84 | 85.9 | 16.9 | 2026-05-14 15:59:22 |
| BASF India Ltd. | BASF | 3890.5 | 3975 | 3864 | 3860.5 | 3897 | 36.50 | 0.95 | 27013 | 10.53 | 8750 | 2193 | 2026-05-14 15:48:43 |
| Bata India Ltd. | BATAINDIA | 705 | 714 | 700.8 | 701.3 | 705.55 | 4.25 | 0.61 | 61835 | 4.36 | 1989 | 605 | 2026-05-14 16:02:38 |
| Bayer CropScience Ltd. | BAYERCROP | 4438.9 | 4495 | 4340.1 | 4417.9 | 4363.1 | -54.80 | -1.24 | 21935 | 9.57 | 7196.85 | 3920.45 | 2026-05-14 15:57:03 |
| BEML Ltd. | BEML | 1862 | 1872 | 1816 | 1848.8 | 1833.4 | -15.40 | -0.83 | 234400 | 42.97 | 5488 | 1128 | 2026-05-14 15:57:00 |
| Berger Paints India Ltd. | BERGEPAINT | 514.95 | 540.35 | 512 | 507.7 | 533.9 | 26.20 | 5.16 | 4289866 | 229.04 | 759 | 391.1 | 2026-05-14 15:59:47 |
| Bhansali Engineering Polymers Ltd. | BEPL | 93.15 | 98.4 | 93.15 | 93.13 | 97.12 | 3.99 | 4.28 | 980612 | 9.52 | 177 | 58.0333333333333 | 2026-05-14 15:59:42 |
| Bharat Bijlee Ltd. | BBL | 2515.1 | 2541.9 | 2462.2 | 2507.4 | 2486.2 | -21.20 | -0.85 | 43195 | 10.74 | 7000 | 1692.8 | 2026-05-14 15:59:22 |
| Bharat Dynamics Ltd. | BDL | 1361 | 1382.4 | 1333.1 | 1360.3 | 1353.1 | -7.20 | -0.53 | 818250 | 110.72 | 2958 | 785.75 | 2026-05-14 16:12:23 |
| Bharat Electronics Ltd. | BEL | 431 | 435.15 | 424.45 | 428.25 | 428.85 | 0.60 | 0.14 | 9807792 | 420.61 | 473.45 | 87 | 2026-05-14 16:12:23 |
| Bharat Forge Ltd. | BHARATFORG | 1972 | 1976.7 | 1938.8 | 1945.9 | 1948.9 | 3.00 | 0.15 | 1194716 | 232.84 | 2044 | 677.35 | 2026-05-14 16:12:24 |
| Bharat Heavy Electricals Ltd. | BHEL | 407.2 | 417.9 | 402.05 | 403.85 | 413.15 | 9.30 | 2.30 | 22299813 | 921.32 | 417.9 | 51.35 | 2026-05-14 16:02:57 |
| Bharat Petroleum Corporation Ltd. | BPCL | 301.1 | 301.1 | 291.15 | 297.1 | 295 | -2.10 | -0.71 | 11845204 | 349.43 | 687.95 | 234.01 | 2026-05-14 16:12:23 |
| Bharti Airtel Ltd. | BHARTIARTL | 1820 | 1889.2 | 1797.3 | 1789.2 | 1883.5 | 94.30 | 5.27 | 21279151 | 4007.93 | 2174.5 | 686.2 | 2026-05-14 16:12:23 |
| Bikaji Foods International Ltd. | BIKAJI | 651.35 | 653.6 | 638.75 | 648.35 | 649.8 | 1.45 | 0.22 | 62235 | 4.04 | 1007.95 | 303 | 2026-05-14 15:59:58 |
| Biocon Ltd. | BIOCON | 417.55 | 424.4 | 416.5 | 417.6 | 419 | 1.40 | 0.34 | 8089949 | 338.97 | 424.95 | 191.55 | 2026-05-14 16:02:38 |
| Birla Corporation Ltd. | BIRLACORPN | 1040.1 | 1066.4 | 1013.75 | 1030.25 | 1020.1 | -10.15 | -0.99 | 73025 | 7.45 | 1802 | 769.6 | 2026-05-14 15:59:27 |
| Birlasoft Ltd. | BSOFT | 320 | 323 | 309.2 | 318.7 | 310.9 | -7.80 | -2.45 | 1385633 | 43.08 | 861.85 | 250.25 | 2026-05-14 15:59:30 |
| BlackBuck Ltd. | BLACKBUCK | 537.05 | 538.4 | 523.8 | 534.2 | 528.35 | -5.85 | -1.10 | 400174 | 21.14 | 2026-05-14 15:58:54 | ||
| BLS International Services Ltd. | BLS | 268.6 | 268.75 | 259.05 | 266.65 | 260.45 | -6.20 | -2.33 | 1314155 | 34.23 | 521.8 | 110.075 | 2026-05-14 15:59:21 |
| Blue Dart Express Ltd. | BLUEDART | 5110 | 5118 | 5000 | 5102 | 5017 | -85.00 | -1.67 | 19366 | 9.72 | 9640 | 4683 | 2026-05-14 15:54:42 |
| Blue Jet Healthcare Ltd. | BLUEJET | 449 | 449 | 424.15 | 445.65 | 438.55 | -7.10 | -1.59 | 300076 | 13.16 | 2026-05-14 15:59:41 | ||
| Blue Star Ltd. | BLUESTARCO | 1650 | 1677 | 1601.1 | 1630.6 | 1667.2 | 36.60 | 2.24 | 817538 | 136.30 | 2417 | 493.5 | 2026-05-14 16:12:24 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1532.5 | 1564.8 | 1492.1 | 1494.1 | 1537.9 | 43.80 | 2.93 | 173968 | 26.75 | 2975 | 781.05 | 2026-05-14 15:59:46 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 124.01 | 128.47 | 120.6 | 123.6 | 126.35 | 2.75 | 2.22 | 1090870 | 13.78 | 256.4 | 53.25 | 2026-05-14 15:59:24 |
| Borosil Renewables Ltd. | BORORENEW | 545 | 549.7 | 517 | 540.9 | 520.4 | -20.50 | -3.79 | 769920 | 40.07 | 721 | 374.4 | 2026-05-14 16:02:38 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1413.4 | 1425 | 1375 | 1413.4 | 1401.2 | -12.20 | -0.86 | 9296 | 1.30 | 2620.1 | 938 | 2026-05-14 15:49:34 |
| Bosch Ltd. | BOSCHLTD | 36545 | 37180 | 36065 | 36315 | 36945 | 630.00 | 1.73 | 20799 | 76.84 | 41945 | 15300 | 2026-05-14 15:40:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 237 | 237.6 | 229.02 | 236.04 | 230 | -6.04 | -2.56 | 700921 | 16.12 | 2026-05-14 15:57:58 | ||
| Brigade Enterprises Ltd. | BRIGADE | 696.05 | 703.75 | 679 | 694.95 | 700.7 | 5.75 | 0.83 | 150983 | 10.58 | 1453.1 | 430.7 | 2026-05-14 15:59:41 |
| Britannia Industries Ltd. | BRITANNIA | 5343.5 | 5397 | 5310 | 5336 | 5372.5 | 36.50 | 0.68 | 340218 | 182.78 | 6469.9 | 3564.1 | 2026-05-14 16:02:38 |
| BSE Ltd. | BSE | 3922.3 | 4065 | 3917.2 | 3888.8 | 4037.6 | 148.80 | 3.83 | 6138554 | 2478.50 | 7588 | 406.2 | 2026-05-14 16:12:23 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 120.49 | 129.78 | 115.91 | 118.94 | 123.42 | 4.48 | 3.77 | 2845960 | 35.12 | 333.3 | 79.95 | 2026-05-14 15:57:58 |
| Campus Activewear Ltd. | CAMPUS | 243 | 243 | 237.4 | 239.88 | 239.96 | 0.08 | 0.03 | 174582 | 4.19 | 639.3 | 210 | 2026-05-14 15:59:12 |
| Can Fin Homes Ltd. | CANFINHOME | 834.9 | 847.8 | 818 | 827.4 | 843.2 | 15.80 | 1.91 | 95384 | 8.04 | 964.9 | 452 | 2026-05-14 15:58:19 |
| Canara Bank | CANBK | 129.9 | 132.95 | 127.23 | 129.26 | 130.84 | 1.58 | 1.22 | 27954529 | 365.76 | 632.9 | 78.6 | 2026-05-14 16:12:23 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1849 | 2060 | 1803 | 1841.8 | 2023.8 | 182.00 | 9.88 | 2271123 | 459.63 | 2641 | 575 | 2026-05-14 15:55:57 |
| Capri Global Capital Ltd. | CGCL | 185.49 | 190.9 | 183 | 184.43 | 186.34 | 1.91 | 1.04 | 2193579 | 40.88 | 1049 | 150.51 | 2026-05-14 15:51:50 |
| Carborundum Universal Ltd. | CARBORUNIV | 1035.4 | 1043.9 | 1000.05 | 1033.3 | 1037.35 | 4.05 | 0.39 | 129585 | 13.44 | 1841.15 | 735.2 | 2026-05-14 15:58:42 |
| Care Ratings Ltd. | CARERATING | 1700.1 | 1787.2 | 1690 | 1608.2 | 1735.7 | 127.50 | 7.93 | 564759 | 98.03 | 1964 | 465 | 2026-05-14 15:58:04 |
| CarTrade Tech Ltd. | CARTRADE | 1917.6 | 1933 | 1830 | 1888.4 | 1836.4 | -52.00 | -2.75 | 313775 | 57.62 | 3290.5 | 340.15 | 2026-05-14 15:57:59 |
| Castrol India Ltd. | CASTROLIND | 182.4 | 182.89 | 181.23 | 181.55 | 181.78 | 0.23 | 0.13 | 662070 | 12.04 | 284.4 | 107.4 | 2026-05-14 16:12:24 |
| CCL Products (India) Ltd. | CCL | 1135 | 1135 | 1104 | 1124.3 | 1111.8 | -12.50 | -1.11 | 125172 | 13.92 | 1217.5 | 412.1 | 2026-05-14 15:57:51 |
| CE Info Systems Ltd. | MAPMYINDIA | 1028.95 | 1036.65 | 990 | 1025.75 | 1016.7 | -9.05 | -0.88 | 162275 | 16.50 | 2747.85 | 795 | 2026-05-14 15:53:56 |
| Ceat Ltd. | CEATLTD | 3242 | 3284.9 | 3220 | 3202.8 | 3273 | 70.20 | 2.19 | 110035 | 36.01 | 4438 | 1324.2 | 2026-05-14 15:59:46 |
| Cello World Ltd. | CELLO | 403.05 | 410.95 | 398 | 401.9 | 401 | -0.90 | -0.22 | 619948 | 24.86 | 2026-05-14 15:50:48 | ||
| Central Bank Of India | CENTRALBK | 34.46 | 35 | 34.06 | 34.38 | 34.61 | 0.23 | 0.67 | 4620700 | 15.99 | 76.9 | 17.65 | 2026-05-14 15:56:47 |
| Central Depository Services (India) Ltd. | CDSL | 1192.1 | 1206.5 | 1172 | 1186.2 | 1198.7 | 12.50 | 1.05 | 2705051 | 324.25 | 2989 | 880.9 | 2026-05-14 16:12:23 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 763.65 | 780.15 | 752 | 769.15 | 768 | -1.15 | -0.15 | 29359 | 2.25 | 935 | 436 | 2026-05-14 15:58:21 |
| Cera Sanitaryware Ltd. | CERA | 5815 | 5832 | 5650 | 5809 | 5689.5 | -119.50 | -2.06 | 15132 | 8.61 | 10789.95 | 4461.1 | 2026-05-14 15:57:58 |
| CESC Ltd. | CESC | 179.7 | 186.37 | 179.7 | 179.7 | 184.46 | 4.76 | 2.65 | 3902215 | 71.98 | 212.49 | 62.1 | 2026-05-14 15:59:32 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 856 | 856.05 | 827.05 | 847.05 | 848.25 | 1.20 | 0.14 | 2851857 | 241.91 | 886.8 | 212.1 | 2026-05-14 15:59:46 |
| Chalet Hotels Ltd. | CHALET | 748.9 | 765.45 | 743.95 | 744 | 752.75 | 8.75 | 1.18 | 50525 | 3.80 | 1082 | 303.95 | 2026-05-14 15:59:56 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 432.75 | 434.9 | 422 | 428.6 | 424.6 | -4.00 | -0.93 | 524915 | 22.29 | 742.2 | 248.4 | 2026-05-14 15:59:14 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 231.51 | 233.49 | 228.01 | 231.66 | 231 | -0.66 | -0.28 | 156958 | 3.63 | 633.9 | 211.03 | 2026-05-14 15:54:51 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1039.5 | 1043.2 | 1017.5 | 1027.4 | 1029.5 | 2.10 | 0.20 | 563713 | 58.03 | 1275 | 186.6 | 2026-05-14 16:12:24 |
| Choice International Ltd. | CHOICEIN | 667.85 | 672 | 655.2 | 663.1 | 670.35 | 7.25 | 1.09 | 522306 | 35.01 | 860.5 | 211.5 | 2026-05-14 15:57:10 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1702.5 | 1709.9 | 1664.2 | 1702.5 | 1685.7 | -16.80 | -0.99 | 88350 | 14.89 | 2231.6 | 511.3 | 2026-05-14 15:57:58 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1580 | 1590 | 1545.5 | 1574.6 | 1567.1 | -7.50 | -0.48 | 1324905 | 207.63 | 1831.5 | 658 | 2026-05-14 15:58:41 |
| CIE Automotive India Ltd. | CIEINDIA | 461.8 | 465 | 446.25 | 457.9 | 455.75 | -2.15 | -0.47 | 470893 | 21.46 | 622.4 | 250.45 | 2026-05-14 15:52:17 |
| Cigniti Technologies Ltd. | CIGNITITEC | 1286 | 1288 | 1222.1 | 1287.7 | 1260.3 | -27.40 | -2.13 | 157398 | 19.84 | 1970 | 516.3 | 2026-05-14 15:56:22 |
| Cipla Ltd. | CIPLA | 1362.2 | 1442 | 1362.2 | 1327.6 | 1436.7 | 109.10 | 8.22 | 9166941 | 1317.01 | 1702.05 | 852 | 2026-05-14 16:12:24 |
| City Union Bank Ltd. | CUB | 247.8 | 251.05 | 242.4 | 245.6 | 246.8 | 1.20 | 0.49 | 1142316 | 28.19 | 324.1 | 119.5 | 2026-05-14 16:12:24 |
| Clean Science And Technology Ltd. | CLEAN | 821.15 | 839 | 798.3 | 817.1 | 818 | 0.90 | 0.11 | 820754 | 67.14 | 1980 | 652 | 2026-05-14 15:54:26 |
| CMS Info Systems Ltd. | CMSINFO | 300 | 304.75 | 295.25 | 296.3 | 303 | 6.70 | 2.26 | 698978 | 21.18 | 616.5 | 253.1 | 2026-05-14 15:52:13 |
| Coal India Ltd. | COALINDIA | 464 | 469.8 | 451.45 | 462.25 | 454.05 | -8.20 | -1.77 | 11408675 | 518.01 | 543.55 | 207.6 | 2026-05-14 16:12:24 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1662.9 | 1671.9 | 1600.1 | 1653.1 | 1645.2 | -7.90 | -0.48 | 1628896 | 267.99 | 2979.45 | 329.1 | 2026-05-14 16:12:23 |
| Coforge Ltd. | COFORGE | 1305.9 | 1305.9 | 1249.8 | 1297.1 | 1274.6 | -22.50 | -1.73 | 3004315 | 382.93 | 10026.8 | 1008.1 | 2026-05-14 15:59:46 |
| Cohance Lifesciences Ltd. | COHANCE | 461 | 466.95 | 442.05 | 456.3 | 445.2 | -11.10 | -2.43 | 1463411 | 65.15 | 1360 | 266.7 | 2026-05-14 15:58:17 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2134.6 | 2163.5 | 2124.7 | 2134.5 | 2146.6 | 12.10 | 0.57 | 144948 | 31.11 | 3890 | 1434.6 | 2026-05-14 15:50:38 |
| Computer Age Management Services Ltd. | CAMS | 785.1 | 797.25 | 777.7 | 784.95 | 785.85 | 0.90 | 0.11 | 1051728 | 82.65 | 5367.5 | 611.4 | 2026-05-14 15:57:08 |
| Concord Biotech Ltd. | CONCORDBIO | 1140 | 1157.8 | 1122.6 | 1131 | 1140 | 9.00 | 0.80 | 105480 | 12.02 | 2026-05-14 15:53:45 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 64.74 | 67.08 | 58.02 | 62.54 | 61.63 | -0.91 | -1.46 | 9287285 | 57.24 | 120 | 28.06 | 2026-05-14 15:59:22 |
| Container Corporation Of India Ltd. | CONCOR | 522.35 | 527.75 | 517.95 | 519.85 | 522.95 | 3.10 | 0.60 | 716091 | 37.45 | 1180 | 421.45 | 2026-05-14 16:12:23 |
| Coromandel International Ltd. | COROMANDEL | 1860.5 | 1885 | 1828 | 1860.5 | 1860.3 | -0.20 | -0.01 | 298182 | 55.47 | 2718.9 | 838 | 2026-05-14 16:12:23 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8695 | 8761 | 8513.5 | 8584.5 | 8567 | -17.50 | -0.20 | 61274 | 52.49 | 9738 | 2502.3 | 2026-05-14 15:57:23 |
| CreditAccess Grameen Ltd. | CREDITACC | 1348 | 1366.4 | 1320.9 | 1334.5 | 1326.7 | -7.80 | -0.58 | 293157 | 38.89 | 1790.75 | 750.2 | 2026-05-14 15:57:58 |
| CRISIL Ltd. | CRISIL | 4105.6 | 4170 | 4045 | 4027.2 | 4131.6 | 104.40 | 2.59 | 42677 | 17.63 | 6950 | 2725 | 2026-05-14 15:54:33 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 286.4 | 293.5 | 280.35 | 284.8 | 288.95 | 4.15 | 1.46 | 12392861 | 358.09 | 484 | 217.4 | 2026-05-14 15:57:39 |
| CSB Bank Ltd. | CSBBANK | 358 | 358 | 343.05 | 352.85 | 354 | 1.15 | 0.33 | 581500 | 20.59 | 574.4 | 198 | 2026-05-14 15:59:42 |
| Cummins India Ltd. | CUMMINSIND | 5257 | 5383 | 5229 | 5212 | 5367 | 155.00 | 2.97 | 324086 | 173.94 | 5470.5 | 1103.8 | 2026-05-14 16:12:24 |
| Cyient DLM Ltd. | CYIENTDLM | 425 | 425 | 392.25 | 420.45 | 413.2 | -7.25 | -1.72 | 530608 | 21.92 | 883.8 | 265.2 | 2026-05-14 15:55:13 |
| Cyient Ltd. | CYIENT | 889.5 | 893.7 | 870 | 886.55 | 871.85 | -14.70 | -1.66 | 267979 | 23.36 | 2381 | 723.8 | 2026-05-14 15:58:33 |
| D.B. Corp Ltd. | DBCORP | 210.7 | 211.64 | 205.15 | 209.75 | 207.65 | -2.10 | -1.00 | 94852 | 1.97 | 403.9 | 89.75 | 2026-05-14 15:57:47 |
| Dabur India Ltd. | DABUR | 467 | 469.9 | 457.85 | 463.1 | 464.75 | 1.65 | 0.36 | 1901251 | 88.36 | 672 | 403.35 | 2026-05-14 15:59:38 |
| Dalmia Bharat Ltd. | DALBHARAT | 1790 | 1790 | 1740.1 | 1776.9 | 1764.7 | -12.20 | -0.69 | 498067 | 87.89 | 2488.9 | 1476.05 | 2026-05-14 15:58:21 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 359.8 | 368.7 | 342.6 | 366.05 | 345.4 | -20.65 | -5.64 | 361120 | 12.47 | 585 | 261.4 | 2026-05-14 15:59:54 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4250 | 4250 | 3952 | 4196.2 | 4010.5 | -185.70 | -4.43 | 1164041 | 466.84 | 4303 | 816.1 | 2026-05-14 16:12:23 |
| Datamatics Global Services Ltd. | DATAMATICS | 747.55 | 758 | 726.1 | 743.85 | 744.95 | 1.10 | 0.15 | 46133 | 3.44 | 1120 | 256 | 2026-05-14 15:57:58 |
| DCB Bank Ltd. | DCBBANK | 182.02 | 185.31 | 177.99 | 182.02 | 181.13 | -0.89 | -0.49 | 1534513 | 27.79 | 205.9 | 81.15 | 2026-05-14 15:59:31 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1140 | 1152.8 | 1114.1 | 1184.2 | 1127.6 | -56.60 | -4.78 | 244649 | 27.59 | 1502.3 | 730.2 | 2026-05-14 15:50:46 |
| DCX Systems Ltd. | DCXINDIA | 206.7 | 207.78 | 198.06 | 204.04 | 202.34 | -1.70 | -0.83 | 866644 | 17.54 | 451.9 | 138 | 2026-05-14 16:02:38 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1284.8 | 1304 | 1270 | 1268.5 | 1299.4 | 30.90 | 2.44 | 310246 | 40.31 | 1778.6 | 461 | 2026-05-14 15:59:10 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1857 | 1877.9 | 1795 | 1856.4 | 1840.2 | -16.20 | -0.87 | 181332 | 33.37 | 3169 | 1280 | 2026-05-14 15:55:39 |
| Delhivery Ltd. | DELHIVERY | 469.8 | 472.5 | 464.75 | 465.2 | 470.3 | 5.10 | 1.10 | 1428941 | 67.20 | 621.95 | 236.53 | 2026-05-14 15:58:54 |
| Delta Corp Ltd. | DELTACORP | 71.75 | 72.85 | 70.42 | 72.1 | 72.06 | -0.04 | -0.06 | 1589323 | 11.45 | 259.95 | 48.3 | 2026-05-14 16:12:24 |
| Den Networks Ltd. | DEN | 26.7 | 26.7 | 25.67 | 26.21 | 25.94 | -0.27 | -1.03 | 513194 | 1.33 | 69.4 | 22.52 | 2026-05-14 15:53:23 |
| Devyani International Ltd. | DEVYANI | 120 | 121 | 116.34 | 118.46 | 118.03 | -0.43 | -0.36 | 1156342 | 13.65 | 227.5 | 91.55 | 2026-05-14 15:58:43 |
| Dhanuka Agritech Ltd. | DHANUKA | 1048.1 | 1068.8 | 1046 | 1054.4 | 1049.2 | -5.20 | -0.49 | 17067 | 1.79 | 1975 | 605.1 | 2026-05-14 15:53:17 |
| Dilip Buildcon Ltd. | DBL | 475.15 | 480.7 | 465 | 475.15 | 472.3 | -2.85 | -0.60 | 66398 | 3.14 | 588 | 159.55 | 2026-05-14 15:57:46 |
| Dish TV India Ltd. | DISHTV | 3.47 | 3.47 | 3.36 | 3.47 | 3.37 | -0.10 | -2.88 | 1149778 | 0.39 | 26.05 | 1.82 | 2026-05-14 15:59:50 |
| Dishman Carbogen Amcis Ltd. | DCAL | 176.56 | 181.84 | 176.01 | 176.1 | 177.63 | 1.53 | 0.87 | 178377 | 3.17 | 321.95 | 80 | 2026-05-14 16:02:57 |
| Divi's Laboratories Ltd. | DIVISLAB | 6830 | 6948 | 6817 | 6796 | 6921.5 | 125.50 | 1.85 | 424282 | 293.67 | 7071.5 | 2730 | 2026-05-14 16:12:24 |
| Dixon Technologies (India) Ltd. | DIXON | 11150 | 11191 | 10834 | 11124 | 11103 | -21.00 | -0.19 | 857111 | 951.65 | 19148.9 | 2553 | 2026-05-14 16:12:23 |
| DLF Ltd. | DLF | 572.1 | 588.45 | 553.8 | 574.15 | 583.25 | 9.10 | 1.58 | 6135572 | 357.86 | 967.6 | 336.5 | 2026-05-14 16:12:23 |
| Dodla Dairy Ltd | DODLA | 1089.7 | 1118.5 | 1043.1 | 1084.3 | 1052.2 | -32.10 | -2.96 | 41626 | 4.38 | 1525 | 431.2 | 2026-05-14 15:59:28 |
| DOMS Industries Ltd. | DOMS | 2222 | 2242.8 | 2168 | 2222 | 2214.3 | -7.70 | -0.35 | 56095 | 12.42 | 2026-05-14 15:56:59 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1588.5 | 1609.6 | 1571.2 | 1575.7 | 1600.1 | 24.40 | 1.55 | 258732 | 41.40 | 3653.95 | 1272.6 | 2026-05-14 15:59:10 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1265.3 | 1307.7 | 1255 | 1265.3 | 1303.6 | 38.30 | 3.03 | 2362951 | 308.03 | 7107.45 | 1020 | 2026-05-14 15:59:21 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 77.8 | 78.76 | 75.75 | 77.97 | 76.2 | -1.77 | -2.27 | 60379 | 0.46 | 847 | 56 | 2026-05-14 15:57:16 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 795.85 | 805.45 | 789.8 | 805.35 | 796.2 | -9.15 | -1.14 | 217232 | 17.30 | 1246.8 | 433.2 | 2026-05-14 16:12:23 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.88 | 8.45 | 7.5 | 7.89 | 8.27 | 0.38 | 4.82 | 85515335 | 70.72 | 73.5 | 5.77 | 2026-05-14 16:12:23 |
| eClerx Services Ltd. | ECLERX | 1555.5 | 1580 | 1465.2 | 1531.7 | 1518.5 | -13.20 | -0.86 | 563850 | 85.62 | 4995 | 1221 | 2026-05-14 15:59:53 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 117.44 | 118.2 | 114.23 | 116.18 | 115.84 | -0.34 | -0.29 | 4857616 | 56.27 | 145.53 | 35 | 2026-05-14 15:59:22 |
| Eicher Motors Ltd. | EICHERMOT | 7000 | 7102 | 6842.5 | 6971.5 | 7034 | 62.50 | 0.90 | 447978 | 315.11 | 8230 | 2836 | 2026-05-14 15:56:56 |
| EIH Ltd. | EIHOTEL | 318.7 | 324.95 | 314.3 | 318.35 | 319.85 | 1.50 | 0.47 | 88185 | 2.82 | 502.2 | 150.35 | 2026-05-14 15:56:33 |
| Elecon Engineering Company Ltd. | ELECON | 510.85 | 512.15 | 488 | 505.8 | 499 | -6.80 | -1.34 | 423133 | 21.11 | 1409 | 317.4 | 2026-05-14 15:58:35 |
| Electronics Mart India Ltd. | EMIL | 115 | 120.99 | 113.01 | 115.24 | 119.92 | 4.68 | 4.06 | 1393630 | 16.71 | 262 | 61.6 | 2026-05-14 15:59:44 |
| Electrosteel Castings Ltd. | ELECTCAST | 85.99 | 86.87 | 81.85 | 85.85 | 83.82 | -2.03 | -2.36 | 3076560 | 25.79 | 236.6 | 31.5 | 2026-05-14 15:58:30 |
| Elgi Equipments Ltd. | ELGIEQUIP | 518.5 | 528 | 508.75 | 518.5 | 524.4 | 5.90 | 1.14 | 226759 | 11.89 | 798.95 | 357.95 | 2026-05-14 15:57:58 |
| Emami Ltd. | EMAMILTD | 430 | 433.55 | 423.35 | 428.9 | 424.5 | -4.40 | -1.03 | 234578 | 9.96 | 860 | 340.55 | 2026-05-14 15:58:03 |
| Embassy Developments Ltd. | EMBDL | 74.04 | 75.97 | 71.4 | 73.34 | 72.26 | -1.08 | -1.47 | 4223778 | 30.52 | 164.36 | 39.46 | 2026-05-14 15:59:54 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1675 | 1682.9 | 1666 | 1657 | 1675.7 | 18.70 | 1.13 | 83317 | 13.96 | 2026-05-14 15:54:58 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 263.5 | 264.8 | 254.35 | 262.35 | 259 | -3.35 | -1.28 | 2991303 | 77.47 | 2026-05-14 15:59:23 | ||
| eMudhra Ltd. | EMUDHRA | 471.5 | 476.6 | 456.2 | 472 | 466.85 | -5.15 | -1.09 | 84523 | 3.95 | 1024 | 206.8 | 2026-05-14 16:12:24 |
| Endurance Technologies Ltd. | ENDURANCE | 2535.1 | 2637.8 | 2512 | 2529.7 | 2619.6 | 89.90 | 3.55 | 206001 | 53.96 | 3079.9 | 1179 | 2026-05-14 15:57:19 |
| Engineers India Ltd. | ENGINERSIN | 241.6 | 257.3 | 241.6 | 240.6 | 254.05 | 13.45 | 5.59 | 9962606 | 253.10 | 303.9 | 62.4 | 2026-05-14 16:12:23 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1194.4 | 1200 | 1137.6 | 1178.9 | 1165.9 | -13.00 | -1.10 | 98057 | 11.43 | 2026-05-14 15:59:56 | ||
| Enviro Infra Engineers Ltd. | EIEL | 207 | 207.95 | 193.8 | 205.44 | 198.63 | -6.81 | -3.31 | 1558379 | 30.95 | 2026-05-14 15:59:55 | ||
| Epigral Ltd. | EPIGRAL | 1245 | 1267.7 | 1230.8 | 1239.9 | 1248.5 | 8.60 | 0.69 | 23496 | 2.93 | 2406.75 | 807 | 2026-05-14 15:56:03 |
| EPL Ltd. | EPL | 232.5 | 232.96 | 228.05 | 230.76 | 229.36 | -1.40 | -0.61 | 377815 | 8.67 | 289.9 | 147 | 2026-05-14 15:59:26 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.85 | 69.53 | 67.05 | 68.56 | 68.32 | -0.24 | -0.35 | 2194021 | 14.99 | 116.5 | 42.85 | 2026-05-14 15:56:09 |
| Eris Lifesciences Ltd. | ERIS | 1349.9 | 1378.9 | 1340.9 | 1330.6 | 1373.9 | 43.30 | 3.25 | 38481 | 5.29 | 1910 | 551.3 | 2026-05-14 15:57:41 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 30.49 | 31 | 29.5 | 30.52 | 30.05 | -0.47 | -1.54 | 1079978 | 3.25 | 2026-05-14 15:57:37 | ||
| Escorts Kubota Ltd. | ESCORTS | 2985.4 | 3010 | 2979.3 | 2982.7 | 2999.2 | 16.50 | 0.55 | 128474 | 38.53 | 4420 | 1645 | 2026-05-14 15:59:21 |
| Eternal Ltd. | ETERNAL | 239.49 | 246.55 | 237.8 | 237.82 | 245.82 | 8.00 | 3.36 | 29973731 | 736.81 | 368.45 | 44.35 | 2026-05-14 15:59:44 |
| Ethos Ltd. | ETHOSLTD | 2352 | 2365.4 | 2285 | 2317.2 | 2339 | 21.80 | 0.94 | 18609 | 4.35 | 3524.95 | 844.55 | 2026-05-14 15:48:05 |
| Eveready Industries India Ltd. | EVEREADY | 322 | 328 | 319.1 | 321.05 | 321.25 | 0.20 | 0.06 | 40297 | 1.29 | 505 | 259.65 | 2026-05-14 15:50:34 |
| Exide Industries Ltd. | EXIDEIND | 350.85 | 356 | 344.6 | 349.3 | 349.7 | 0.40 | 0.11 | 1723362 | 60.27 | 620.35 | 152.7 | 2026-05-14 16:12:23 |
| FDC Ltd. | FDC | 366.45 | 374.2 | 362.2 | 369.7 | 369.1 | -0.60 | -0.16 | 55755 | 2.06 | 658.85 | 245.25 | 2026-05-14 16:02:38 |
| Fiem Industries Ltd. | FIEMIND | 2249 | 2249 | 2151.7 | 2212.2 | 2159.7 | -52.50 | -2.37 | 40718 | 8.79 | 2590 | 1075.3 | 2026-05-14 15:55:15 |
| Fine Organic Industries Ltd. | FINEORG | 4618 | 4740 | 4618 | 4599 | 4714.6 | 115.60 | 2.51 | 9135 | 4.31 | 7328.75 | 3407 | 2026-05-14 15:56:38 |
| Fineotex Chemical Ltd. | FCL | 27 | 27.3 | 25.58 | 26.81 | 25.98 | -0.83 | -3.10 | 5537175 | 14.39 | 458.85 | 19.1 | 2026-05-14 15:55:47 |
| Finolex Cables Ltd. | FINCABLES | 1078.5 | 1091.25 | 1059.35 | 1077.65 | 1074.3 | -3.35 | -0.31 | 329171 | 35.36 | 1700 | 424.8 | 2026-05-14 15:58:26 |
| Finolex Industries Ltd. | FINPIPE | 170.5 | 172.44 | 167 | 169.38 | 169.09 | -0.29 | -0.17 | 200528 | 3.39 | 355.9 | 121.5 | 2026-05-14 15:57:58 |
| Firstsource Solutions Ltd. | FSL | 244.05 | 264.4 | 237.91 | 242.8 | 239.83 | -2.97 | -1.22 | 11299086 | 270.99 | 422.3 | 96.25 | 2026-05-14 15:59:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 465 | 469.05 | 453 | 466.65 | 465.55 | -1.10 | -0.24 | 510736 | 23.78 | 943.75 | 338.15 | 2026-05-14 15:58:37 |
| Flair Writing Industries Ltd. | FLAIR | 329.3 | 329.3 | 318.6 | 324.2 | 326.4 | 2.20 | 0.68 | 65432 | 2.14 | 2026-05-14 15:59:51 | ||
| Fortis Healthcare Ltd. | FORTIS | 960 | 976 | 956.15 | 957.5 | 970.65 | 13.15 | 1.37 | 1823259 | 176.97 | 1104.3 | 245.5 | 2026-05-14 15:57:59 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265 | 274 | 264.55 | 265.85 | 273 | 7.15 | 2.69 | 4700847 | 128.33 | 285.6 | 114.25 | 2026-05-14 15:57:14 |
| Fusion Finance Ltd. | FUSION | 208.7 | 212.8 | 200.31 | 208.09 | 203.95 | -4.14 | -1.99 | 259305 | 5.29 | 691 | 123.96 | 2026-05-14 15:50:27 |
| Gabriel India Ltd. | GABRIEL | 1104.9 | 1121.9 | 1079.6 | 1097.7 | 1097.5 | -0.20 | -0.02 | 189475 | 20.79 | 1388 | 129.45 | 2026-05-14 15:58:39 |
| GAIL (India) Ltd. | GAIL | 164.25 | 165.9 | 159.4 | 163.31 | 162.61 | -0.70 | -0.43 | 7848939 | 127.63 | 246.3 | 83 | 2026-05-14 15:59:54 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1850.1 | 1876 | 1823 | 1848.2 | 1849.4 | 1.20 | 0.06 | 7480 | 1.38 | 3447.55 | 1510 | 2026-05-14 15:41:21 |
| Ganesh Housing Ltd. | GANESHHOU | 695.2 | 703 | 672.75 | 681.35 | 681.35 | 0.00 | 0.00 | 73994 | 5.04 | 1485 | 262.1 | 2026-05-14 15:55:50 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2855.4 | 2867.5 | 2664 | 2853.4 | 2705.4 | -148.00 | -5.19 | 2729454 | 738.43 | 3538.4 | 252.25 | 2026-05-14 15:59:54 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5350 | 5475 | 5267.2 | 5312.1 | 5444.6 | 132.50 | 2.49 | 94738 | 51.58 | 5560 | 491.35 | 2026-05-14 15:59:21 |
| Gateway Distriparks Ltd. | GATEWAY | 56.9 | 57.3 | 56.18 | 56.43 | 56.9 | 0.47 | 0.83 | 1267220 | 7.21 | 121.55 | 48.1 | 2026-05-14 15:59:47 |
| GE Vernova T&D India Ltd. | GVT&D | 4368 | 4419.2 | 4249 | 4351.4 | 4337.8 | -13.60 | -0.31 | 257771 | 111.82 | 4849 | 98.55 | 2026-05-14 15:59:54 |
| General Insurance Corporation of India | GICRE | 385.2 | 389.5 | 381.1 | 384.85 | 382.95 | -1.90 | -0.49 | 223448 | 8.56 | 525.5 | 117.4 | 2026-05-14 15:57:58 |
| GHCL Ltd. | GHCL | 479 | 486 | 467 | 469.8 | 469.6 | -0.20 | -0.04 | 94159 | 4.42 | 779 | 419 | 2026-05-14 15:58:01 |
| Gillette India Ltd. | GILLETTE | 7950 | 7988 | 7830 | 7898.5 | 7864 | -34.50 | -0.44 | 16123 | 12.68 | 11500 | 4135.25 | 2026-05-14 15:58:42 |
| Gland Pharma Ltd. | GLAND | 1844.2 | 1906 | 1822.2 | 1844.2 | 1898.2 | 54.00 | 2.93 | 175119 | 33.24 | 2607 | 861 | 2026-05-14 15:56:47 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2437.1 | 2466.2 | 2400 | 2411.7 | 2416.7 | 5.00 | 0.21 | 57529 | 13.90 | 3515.7 | 1227 | 2026-05-14 15:52:04 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2300 | 2350.4 | 2292.6 | 2277.6 | 2340.6 | 63.00 | 2.77 | 965814 | 226.06 | 2474 | 361.4 | 2026-05-14 15:57:44 |
| Global Health Ltd. | MEDANTA | 1201.2 | 1241.8 | 1194.4 | 1196 | 1211.9 | 15.90 | 1.33 | 589849 | 71.48 | 1513.9 | 390.55 | 2026-05-14 15:59:10 |
| Globus Spirits Ltd. | GLOBUSSPR | 939.9 | 954.5 | 930 | 937 | 932 | -5.00 | -0.53 | 72755 | 6.78 | 1369.75 | 661.3 | 2026-05-14 15:57:39 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 883.9 | 890 | 868.2 | 871.5 | 879.8 | 8.30 | 0.95 | 30486 | 2.68 | 2110 | 784 | 2026-05-14 16:02:38 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 94.85 | 96.87 | 96.79 | -0.08 | -0.08 | 7736117 | 74.88 | 110.36 | 33.35 | 2026-05-14 15:59:26 |
| Go Digit General Insurance Ltd. | GODIGIT | 302.1 | 315 | 302.05 | 307.1 | 313.1 | 6.00 | 1.95 | 190101 | 5.95 | 2026-05-14 15:49:20 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 277.65 | 277.65 | 265.7 | 273.3 | 268.8 | -4.50 | -1.65 | 64498 | 1.73 | 1453 | 237.05 | 2026-05-14 15:58:06 |
| Godawari Power And Ispat Ltd. | GPIL | 292 | 295 | 286 | 290 | 289.25 | -0.75 | -0.26 | 1397958 | 40.44 | 1223.95 | 145.75 | 2026-05-14 15:59:28 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2440 | 2480 | 2380 | 2418.6 | 2458.6 | 40.00 | 1.65 | 950347 | 233.65 | 11465 | 1047 | 2026-05-14 16:12:23 |
| Godrej Agrovet Ltd. | GODREJAGRO | 568 | 572 | 560 | 563.25 | 564.25 | 1.00 | 0.18 | 250764 | 14.15 | 876.7 | 390.85 | 2026-05-14 15:51:24 |
| Godrej Consumer Products Ltd. | GODREJCP | 1038 | 1038 | 1015.7 | 1030.5 | 1033.3 | 2.80 | 0.27 | 1836948 | 189.81 | 1541.85 | 793.85 | 2026-05-14 15:59:20 |
| Godrej Industries Ltd. | GODREJIND | 1085.5 | 1220 | 1078 | 1073.15 | 1153.15 | 80.00 | 7.45 | 6636358 | 765.27 | 1390 | 395 | 2026-05-14 15:59:10 |
| Godrej Properties Ltd. | GODREJPROP | 1740 | 1748.5 | 1688.2 | 1730.6 | 1733.5 | 2.90 | 0.17 | 748162 | 129.69 | 3402.7 | 1005 | 2026-05-14 15:59:34 |
| Gokaldas Exports Ltd. | GOKEX | 702.9 | 702.9 | 670.8 | 687.3 | 684.05 | -3.25 | -0.47 | 267171 | 18.28 | 1262.15 | 328 | 2026-05-14 15:57:58 |
| Gopal Snacks Ltd. | GOPAL | 298.2 | 301.75 | 290.6 | 296.25 | 298.9 | 2.65 | 0.89 | 148597 | 4.44 | 2026-05-14 15:47:15 | ||
| GR Infraprojects Ltd. | GRINFRA | 950 | 960.05 | 937.05 | 943.5 | 948.95 | 5.45 | 0.58 | 65407 | 6.21 | 1860 | 785 | 2026-05-14 15:52:28 |
| Granules India Ltd. | GRANULES | 737 | 744.8 | 730.05 | 728.35 | 735.3 | 6.95 | 0.95 | 404665 | 29.76 | 761.4 | 267.75 | 2026-05-14 15:57:58 |
| Graphite India Ltd. | GRAPHITE | 759.9 | 767.6 | 735 | 749.2 | 759.6 | 10.40 | 1.39 | 2372916 | 180.25 | 767.6 | 251.7 | 2026-05-14 15:58:51 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2983.3 | 2933.1 | 2945.6 | 2938.7 | -6.90 | -0.23 | 1652596 | 485.65 | 3007.3 | 1527.05 | 2026-05-14 15:59:11 |
| Gravita India Ltd. | GRAVITA | 1724.9 | 1742.1 | 1674 | 1719.7 | 1691.9 | -27.80 | -1.62 | 145612 | 24.64 | 2700 | 280.05 | 2026-05-14 16:02:38 |
| Greaves Cotton Ltd. | GREAVESCOT | 167.5 | 169.58 | 163.15 | 166.61 | 165.25 | -1.36 | -0.82 | 828722 | 13.69 | 319.5 | 112.05 | 2026-05-14 15:57:53 |
| Greenpanel Industries Ltd. | GREENPANEL | 210 | 213.8 | 206.01 | 210.94 | 209.96 | -0.98 | -0.46 | 132669 | 2.79 | 465 | 163.01 | 2026-05-14 15:51:48 |
| Grindwell Norton Ltd. | GRINDWELL | 1766.1 | 1802 | 1744.2 | 1779.3 | 1793.8 | 14.50 | 0.81 | 165412 | 29.67 | 2960 | 1329 | 2026-05-14 15:57:58 |
| Gufic Biosciences Ltd. | GUFICBIO | 288 | 292.4 | 278.7 | 286.9 | 286.5 | -0.40 | -0.14 | 58035 | 1.66 | 504.25 | 177.65 | 2026-05-14 15:57:58 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 700.05 | 710 | 674.3 | 691.55 | 701.75 | 10.20 | 1.47 | 207572 | 14.57 | 988.55 | 409.15 | 2026-05-14 15:59:17 |
| Gujarat Ambuja Exports Ltd. | GAEL | 165.19 | 165.28 | 159.8 | 164.95 | 161.78 | -3.17 | -1.92 | 669269 | 10.83 | 421.2 | 98.72 | 2026-05-14 15:58:20 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3760 | 3763 | 3647.3 | 3683.9 | 3691.5 | 7.60 | 0.21 | 50581 | 18.67 | 4880.95 | 2476 | 2026-05-14 15:52:22 |
| Gujarat Gas Ltd. | GUJGASLTD | 362.65 | 367.85 | 361.45 | 360.85 | 362.1 | 1.25 | 0.35 | 231010 | 8.36 | 689.95 | 301.5 | 2026-05-14 15:54:32 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 668.4 | 679.85 | 656.15 | 663.1 | 663.5 | 0.40 | 0.06 | 2859570 | 189.73 | 771.9 | 122.7 | 2026-05-14 16:12:23 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 499 | 521.7 | 499 | 489.95 | 519.95 | 30.00 | 6.12 | 2313324 | 120.28 | 800 | 365 | 2026-05-14 15:59:17 |
| Gujarat Pipavav Port Ltd. | GPPL | 154.03 | 155.52 | 151.65 | 153.04 | 153.72 | 0.68 | 0.44 | 1388269 | 21.34 | 250.69 | 80.55 | 2026-05-14 15:55:27 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 170.2 | 172.88 | 168.56 | 168.37 | 169.79 | 1.42 | 0.84 | 512893 | 8.71 | 322.25 | 116 | 2026-05-14 15:57:58 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 942 | 952 | 928.8 | 932.2 | 936.5 | 4.30 | 0.46 | 30154 | 2.82 | 1513.55 | 398.5 | 2026-05-14 15:58:24 |
| H.G. Infra Engineering Ltd. | HGINFRA | 622.95 | 625.85 | 604.05 | 621.65 | 612.7 | -8.95 | -1.44 | 120603 | 7.39 | 1879.9 | 429.5 | 2026-05-14 15:59:25 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 357.45 | 358.25 | 347.7 | 353.9 | 356.55 | 2.65 | 0.75 | 449547 | 16.03 | 1136 | 330.2 | 2026-05-14 15:55:58 |
| Happy Forgings Ltd. | HAPPYFORGE | 1428.8 | 1445 | 1353.3 | 1404.6 | 1383.8 | -20.80 | -1.48 | 70138 | 9.71 | 2026-05-14 15:40:33 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.64 | 10.74 | 10.36 | 10.64 | 10.42 | -0.22 | -2.07 | 2200476 | 2.29 | 27.95 | 8.76 | 2026-05-14 15:58:47 |
| Havells India Ltd. | HAVELLS | 1205 | 1214.8 | 1186 | 1199.2 | 1210.8 | 11.60 | 0.97 | 510878 | 61.86 | 2106 | 1024.5 | 2026-05-14 16:12:23 |
| HBL Engineering Ltd. | HBLENGINE | 790 | 795.45 | 772.4 | 783.6 | 784.4 | 0.80 | 0.10 | 1090529 | 85.54 | 1122 | 74.5 | 2026-05-14 15:58:59 |
| HCL Technologies Ltd. | HCLTECH | 1139 | 1143.2 | 1103.4 | 1143.2 | 1124 | -19.20 | -1.68 | 5837032 | 656.08 | 2012.2 | 882 | 2026-05-14 16:12:23 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2670 | 2705 | 2618 | 2652.3 | 2691.6 | 39.30 | 1.48 | 649261 | 174.76 | 5934.5 | 1589.5 | 2026-05-14 15:43:52 |
| HDFC Bank Ltd. | HDFCBANK | 751 | 778.3 | 747 | 749.6 | 769.55 | 19.95 | 2.66 | 50992358 | 3924.12 | 2037.7 | 726.65 | 2026-05-14 16:12:23 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.85 | 614.5 | 602.5 | 602.8 | 612.55 | 9.75 | 1.62 | 3120476 | 191.14 | 820.75 | 457.8 | 2026-05-14 16:12:23 |
| Healthcare Global Enterprises Ltd. | HCG | 614.95 | 620.8 | 607.2 | 608.3 | 617 | 8.70 | 1.43 | 86321 | 5.33 | 804.65 | 250 | 2026-05-14 15:55:39 |
| HEG Ltd. | HEG | 609.75 | 623.7 | 591.15 | 604.3 | 617.65 | 13.35 | 2.21 | 1894842 | 117.03 | 2743 | 331.25 | 2026-05-14 15:58:29 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 153.69 | 156.69 | 153.01 | 153.69 | 156.08 | 2.39 | 1.56 | 35778 | 0.56 | 258 | 136.1 | 2026-05-14 15:57:50 |
| Hemisphere Properties India Ltd. | HEMIPROP | 154.8 | 155.57 | 149.46 | 153.04 | 150.82 | -2.22 | -1.45 | 912646 | 13.76 | 264.95 | 79.9 | 2026-05-14 15:58:36 |
| Heritage Foods Ltd. | HERITGFOOD | 338.15 | 341.05 | 326.95 | 334.35 | 335.35 | 1.00 | 0.30 | 405633 | 13.60 | 727.35 | 135.15 | 2026-05-14 15:47:13 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5020 | 5091 | 4880 | 4995 | 5077 | 82.00 | 1.64 | 594448 | 301.80 | 6388.5 | 2246 | 2026-05-14 15:59:56 |
| Hexaware Technologies Ltd. | HEXT | 496 | 497 | 469.95 | 488.05 | 483.05 | -5.00 | -1.02 | 359946 | 17.39 | 2026-05-14 15:58:33 | ||
| HFCL Ltd. | HFCL | 154 | 155.3 | 142 | 153.46 | 151.59 | -1.87 | -1.22 | 91824844 | 1391.97 | 171 | 55.75 | 2026-05-14 16:12:23 |
| Hikal Ltd. | HIKAL | 202.05 | 210 | 198.73 | 201.82 | 208.76 | 6.94 | 3.44 | 327246 | 6.83 | 464.75 | 146.25 | 2026-05-14 15:54:00 |
| Himadri Speciality Chemical Ltd. | HSCL | 617.5 | 632.5 | 611.1 | 618.7 | 617.05 | -1.65 | -0.27 | 4558922 | 281.31 | 688.7 | 80.2 | 2026-05-14 15:59:47 |
| Hindalco Industries Ltd. | HINDALCO | 1083.9 | 1105 | 1080.9 | 1073.1 | 1103.3 | 30.20 | 2.81 | 4920811 | 542.91 | 1105 | 358.8 | 2026-05-14 15:59:50 |
| Hindustan Aeronautics Ltd. | HAL | 4649 | 4808.6 | 4548 | 4618.5 | 4608 | -10.50 | -0.23 | 3241559 | 1493.71 | 5674.75 | 1771.25 | 2026-05-14 16:12:23 |
| Hindustan Construction Company Ltd. | HCC | 22.3 | 22.54 | 21.6 | 22.03 | 21.96 | -0.07 | -0.32 | 32155223 | 70.61 | 57.5 | 12 | 2026-05-14 15:59:54 |
| Hindustan Copper Ltd. | HINDCOPPER | 601 | 618.1 | 599.15 | 595.3 | 606.45 | 11.15 | 1.87 | 12626611 | 765.74 | 760.05 | 93.85 | 2026-05-14 16:12:23 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 167.5 | 170.61 | 162.05 | 167.61 | 162.84 | -4.77 | -2.85 | 717503 | 11.68 | 293.55 | 115.75 | 2026-05-14 15:59:38 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 388.8 | 370.95 | 390.1 | 377.55 | -12.55 | -3.22 | 10745610 | 405.70 | 594.8 | 200.05 | 2026-05-14 16:12:23 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2268 | 2285.9 | 2245 | 2267.3 | 2248.7 | -18.60 | -0.82 | 1380764 | 310.49 | 3035 | 2022.5 | 2026-05-14 16:12:23 |
| Hindustan Zinc Ltd. | HINDZINC | 674 | 678.25 | 664 | 667.1 | 669.25 | 2.15 | 0.32 | 6362142 | 425.79 | 807.7 | 262.65 | 2026-05-14 16:12:23 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 222.53 | 227.38 | 220 | 219.24 | 223.19 | 3.95 | 1.80 | 65509 | 1.46 | 657 | 170.5 | 2026-05-14 15:47:43 |
| Hitachi Energy India Ltd. | POWERINDIA | 32100 | 32395 | 31375 | 31745 | 32290 | 545.00 | 1.72 | 133169 | 430.00 | 35095 | 2840.1 | 2026-05-14 15:54:37 |
| HLE Glascoat Ltd. | HLEGLAS | 343.8 | 350.9 | 325 | 341.05 | 328.2 | -12.85 | -3.77 | 154879 | 5.08 | 815 | 217.83 | 2026-05-14 15:58:48 |
| HMA Agro Industries Ltd. | HMAAGRO | 23.94 | 24.48 | 23.63 | 24.06 | 24.08 | 0.02 | 0.08 | 183507 | 0.44 | 839.9 | 21.25 | 2026-05-14 15:58:43 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1098.5 | 1099.9 | 1065 | 1094.7 | 1088.2 | -6.50 | -0.59 | 156784 | 17.06 | 1519 | 652 | 2026-05-14 15:56:09 |
| Honasa Consumer Ltd. | HONASA | 348.05 | 355 | 344.5 | 347.1 | 352.9 | 5.80 | 1.67 | 808613 | 28.54 | 2026-05-14 15:51:09 | ||
| Honeywell Automation India Ltd. | HONAUT | 28455 | 28810 | 28260 | 28215 | 28720 | 505.00 | 1.79 | 2111 | 6.06 | 59994 | 26220 | 2026-05-14 15:58:53 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 221 | 226.8 | 214.11 | 219.49 | 223.35 | 3.86 | 1.76 | 8888115 | 198.52 | 353.7 | 34.35 | 2026-05-14 16:12:23 |
| Hyundai Motor India Ltd. | HYUNDAI | 1857.9 | 1872 | 1815.7 | 1853.4 | 1843.2 | -10.20 | -0.55 | 536537 | 98.89 | 2026-05-14 15:57:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1239.1 | 1256.7 | 1236 | 1235.6 | 1246 | 10.40 | 0.84 | 16535600 | 2060.34 | 1500 | 796 | 2026-05-14 16:12:23 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1816 | 1852.2 | 1800.9 | 1804.2 | 1848.9 | 44.70 | 2.48 | 347634 | 64.27 | 2301.9 | 1049.05 | 2026-05-14 15:59:43 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 542.65 | 550.75 | 539 | 542.5 | 541.7 | -0.80 | -0.15 | 719261 | 38.96 | 796.8 | 380.7 | 2026-05-14 15:49:20 |
| IDBI Bank Ltd. | IDBI | 71.59 | 72.19 | 70.46 | 71.17 | 71.4 | 0.23 | 0.32 | 4917993 | 35.11 | 118.38 | 38.65 | 2026-05-14 16:12:23 |
| Ideaforge Technology Ltd. | IDEAFORGE | 780.05 | 848.2 | 777.95 | 771.1 | 848.2 | 77.10 | 10.00 | 4123344 | 349.74 | 1343.95 | 304.2 | 2026-05-14 15:59:39 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.52 | 68.95 | 67.25 | 68.3 | 68.54 | 0.24 | 0.35 | 34531922 | 236.68 | 100.7 | 43.05 | 2026-05-14 16:12:23 |
| IFB Industries Ltd. | IFBIND | 1124.8 | 1135.4 | 1106.5 | 1122.9 | 1118.9 | -4.00 | -0.36 | 94088 | 10.53 | 2359.9 | 698 | 2026-05-14 15:48:44 |
| IFCI Ltd. | IFCI | 65.31 | 65.66 | 62.8 | 64.96 | 65.1 | 0.14 | 0.22 | 35318157 | 229.92 | 91.4 | 9 | 2026-05-14 16:02:38 |
| IIFL Capital Services Ltd. | IIFLCAPS | 348.5 | 350 | 342.2 | 348.15 | 344.3 | -3.85 | -1.11 | 839536 | 28.91 | 448.95 | 48.2 | 2026-05-14 15:46:07 |
| IIFL Finance Ltd. | IIFL | 469.95 | 470.5 | 447.3 | 463.6 | 459.75 | -3.85 | -0.83 | 3628200 | 166.81 | 703.4 | 279.8 | 2026-05-14 15:59:48 |
| IKIO Technologies Ltd. | IKIO | 165.4 | 165.4 | 156.4 | 163.14 | 158.73 | -4.41 | -2.70 | 153310 | 2.43 | 477 | 103.53 | 2026-05-14 15:55:55 |
| Indegene Ltd. | INDGN | 525.1 | 526.35 | 506.85 | 521.65 | 515.8 | -5.85 | -1.12 | 168030 | 8.67 | 2026-05-14 15:54:30 | ||
| India Glycols Ltd. | INDIAGLYCO | 1110 | 1126.8 | 1054 | 1097.6 | 1084.3 | -13.30 | -1.21 | 203091 | 22.02 | 2138 | 512.35 | 2026-05-14 15:52:16 |
| India Pesticides Ltd. | IPL | 169.45 | 174.04 | 164.98 | 168.92 | 169.05 | 0.13 | 0.08 | 303539 | 5.13 | 431.75 | 119.79 | 2026-05-14 15:48:30 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 833.9 | 844.4 | 829.15 | 833.9 | 835.15 | 1.25 | 0.15 | 76750 | 6.41 | 2026-05-14 15:45:23 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1970 | 1979.9 | 1934.4 | 1969.2 | 1971.2 | 2.00 | 0.10 | 59136 | 11.66 | 3335.55 | 1900.1 | 2026-05-14 15:50:57 |
| Indian Bank | INDIANB | 817.95 | 839.5 | 813.05 | 813.95 | 831.75 | 17.80 | 2.19 | 2226331 | 185.18 | 1000.9 | 173 | 2026-05-14 15:59:45 |
| Indian Energy Exchange Ltd. | IEX | 128.01 | 129.55 | 126 | 127.53 | 128.44 | 0.91 | 0.71 | 4182230 | 53.72 | 244.4 | 114.6 | 2026-05-14 16:12:23 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1483 | 1530 | 1477.2 | 1470.3 | 1500 | 29.70 | 2.02 | 210466 | 31.57 | 1668 | 231 | 2026-05-14 15:58:04 |
| Indian Oil Corporation Ltd. | IOC | 143 | 143 | 139.1 | 141.69 | 140.26 | -1.43 | -1.01 | 14516032 | 203.60 | 196.8 | 65.2 | 2026-05-14 15:59:46 |
| Indian Overseas Bank | IOB | 33.83 | 34.05 | 33.42 | 33.68 | 33.82 | 0.14 | 0.42 | 2236851 | 7.57 | 83.75 | 16.8 | 2026-05-14 15:57:23 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 537.75 | 544.6 | 528.75 | 536.1 | 538.85 | 2.75 | 0.51 | 895611 | 48.26 | 1138.9 | 492.65 | 2026-05-14 16:02:38 |
| Indian Railway Finance Corporation Ltd. | IRFC | 102.29 | 103.63 | 99.58 | 101.48 | 100.19 | -1.29 | -1.27 | 18308366 | 183.43 | 229 | 20.8 | 2026-05-14 16:12:23 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.45 | 132.56 | 126.16 | 128.25 | 128.62 | 0.37 | 0.29 | 8759307 | 112.66 | 2026-05-14 16:12:23 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 993.2 | 996.95 | 960.2 | 985.45 | 977.6 | -7.85 | -0.80 | 135672 | 13.26 | 1731.95 | 708.05 | 2026-05-14 15:59:20 |
| Indo Count Industries Ltd. | ICIL | 284.3 | 286.45 | 278.55 | 283.45 | 284.1 | 0.65 | 0.23 | 145683 | 4.14 | 450.65 | 101.25 | 2026-05-14 15:57:58 |
| Indoco Remedies Ltd. | INDOCO | 228.25 | 234.89 | 224.21 | 225.97 | 225.53 | -0.44 | -0.19 | 87789 | 1.98 | 423.9 | 162.19 | 2026-05-14 15:59:14 |
| Indraprastha Gas Ltd. | IGL | 159.5 | 161.29 | 154.98 | 159.3 | 155.71 | -3.59 | -2.25 | 3163363 | 49.26 | 570.35 | 141.74 | 2026-05-14 16:02:38 |
| Indus Towers Ltd. | INDUSTOWER | 415.95 | 425.1 | 415 | 413.2 | 422.35 | 9.15 | 2.21 | 9290441 | 392.38 | 481.5 | 135.15 | 2026-05-14 16:12:23 |
| IndusInd Bank Ltd. | INDUSINDBK | 895 | 914.5 | 886.2 | 892.5 | 907.9 | 15.40 | 1.73 | 1862991 | 169.14 | 1694.5 | 606 | 2026-05-14 15:59:00 |
| Info Edge (India) Ltd. | NAUKRI | 926.05 | 951.8 | 921.5 | 927.85 | 937.75 | 9.90 | 1.07 | 1119252 | 104.96 | 9128.9 | 920.2 | 2026-05-14 15:58:02 |
| Infosys Ltd. | INFY | 1119.8 | 1121.9 | 1089 | 1123.1 | 1095 | -28.10 | -2.50 | 16914842 | 1852.18 | 2006.45 | 1089 | 2026-05-14 16:02:38 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4260.1 | 4349.9 | 4220 | 4260.3 | 4325.4 | 65.10 | 1.53 | 28446 | 12.30 | 5000 | 1681.7 | 2026-05-14 15:54:54 |
| Innova Captab Ltd. | INNOVACAP | 874 | 881.9 | 855.15 | 874.9 | 871.9 | -3.00 | -0.34 | 26394 | 2.30 | 2026-05-14 15:45:31 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 181.7 | 182.45 | 174 | 180.31 | 179.75 | -0.56 | -0.31 | 1727749 | 31.06 | 279 | 38.4 | 2026-05-14 15:54:59 |
| Inox India Ltd. | INOXINDIA | 1449 | 1508.6 | 1406.3 | 1424.9 | 1429.5 | 4.60 | 0.32 | 402402 | 57.52 | 2026-05-14 15:53:03 | ||
| Inox Wind Ltd. | INOXWIND | 98.49 | 98.88 | 95.44 | 97.25 | 97.59 | 0.34 | 0.35 | 8913657 | 86.99 | 663 | 75.05 | 2026-05-14 15:59:54 |
| Intellect Design Arena Ltd. | INTELLECT | 729 | 729 | 680 | 721 | 693.6 | -27.40 | -3.80 | 822815 | 57.07 | 1255 | 388.65 | 2026-05-14 15:57:58 |
| Interglobe Aviation Ltd. | INDIGO | 4261.9 | 4313 | 4193.6 | 4255.8 | 4280.5 | 24.70 | 0.58 | 743734 | 318.36 | 6232.5 | 1676 | 2026-05-14 16:02:38 |
| International Gemological Institute Ltd. | IGIL | 327.8 | 333 | 323.95 | 327.1 | 325.85 | -1.25 | -0.38 | 201314 | 6.56 | 2026-05-14 15:57:58 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1739.9 | 1763.8 | 1660 | 1675 | 1672.9 | -2.10 | -0.13 | 672817 | 112.56 | 2026-05-14 15:59:21 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 107.5 | 113.7 | 106.34 | 106.22 | 109.35 | 3.13 | 2.95 | 4022333 | 43.98 | 537.7 | 57.5 | 2026-05-14 16:12:23 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 395.2 | 398.25 | 385.4 | 395.2 | 392.75 | -2.45 | -0.62 | 163672 | 6.43 | 768.4 | 167.165 | 2026-05-14 16:12:23 |
| Ipca Laboratories Ltd. | IPCALAB | 1510 | 1593.8 | 1510 | 1506.3 | 1583.9 | 77.60 | 5.15 | 543561 | 86.09 | 1755.9 | 669.8 | 2026-05-14 15:59:10 |
| IRB Infrastructure Developers Ltd. | IRB | 20.55 | 20.65 | 20.07 | 20.44 | 20.39 | -0.05 | -0.24 | 9809333 | 20.00 | 78.15 | 19.81 | 2026-05-14 15:59:58 |
| Ircon International Ltd. | IRCON | 146.21 | 149.9 | 143.01 | 145.65 | 145.64 | -0.01 | -0.01 | 2807021 | 40.88 | 351.6 | 38.6 | 2026-05-14 16:12:23 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1066 | 1079.1 | 1043 | 1061.8 | 1073.1 | 11.30 | 1.06 | 53847 | 5.78 | 1675.55 | 417.85 | 2026-05-14 15:50:06 |
| ITC Hotels Ltd. | ITCHOTELS | 156 | 156.4 | 153 | 154.75 | 155.35 | 0.60 | 0.39 | 3047957 | 47.35 | 2026-05-14 16:12:23 | ||
| ITC Ltd. | ITC | 305 | 309.2 | 304.85 | 304.45 | 307.2 | 2.75 | 0.90 | 11113377 | 341.40 | 528.5 | 287 | 2026-05-14 16:12:23 |
| ITI Ltd. | ITI | 290.1 | 294.2 | 283.05 | 289.05 | 291.3 | 2.25 | 0.78 | 479567 | 13.97 | 592.7 | 86.55 | 2026-05-14 15:54:47 |
| J Kumar Infraprojects Ltd. | JKIL | 495.75 | 504.85 | 489.95 | 494.2 | 495.6 | 1.40 | 0.28 | 49194 | 2.44 | 936.8 | 216.5 | 2026-05-14 15:58:41 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 85.5 | 87.7 | 82.9 | 84.65 | 83.26 | -1.39 | -1.64 | 2264872 | 18.86 | 1314 | 35.8 | 2026-05-14 15:53:58 |
| Jai Corp Ltd. | JAICORPLTD | 114.19 | 116.6 | 112.91 | 113.86 | 114.65 | 0.79 | 0.69 | 325254 | 3.73 | 438.3 | 81.49 | 2026-05-14 15:59:14 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 32.88 | 33.8 | 32.24 | 32.7 | 33.41 | 0.71 | 2.17 | 2796081 | 9.34 | 84.19 | 26.5 | 2026-05-14 15:55:28 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.8 | 18.04 | 17.2 | 17.55 | 17.86 | 0.31 | 1.77 | 71678457 | 128.02 | 27.7 | 5.15 | 2026-05-14 16:12:23 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 120.84 | 121.59 | 115.77 | 119.89 | 117.81 | -2.08 | -1.73 | 1683091 | 19.83 | 152.6 | 68.57 | 2026-05-14 16:02:38 |
| Jana Small Finance Bank Ltd. | JSFB | 490 | 506.8 | 482.1 | 486.15 | 498.7 | 12.55 | 2.58 | 2026047 | 101.04 | 2026-05-14 15:59:41 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2107.9 | 2148 | 2095.1 | 2094.3 | 2137.8 | 43.50 | 2.08 | 231504 | 49.49 | 3049 | 1260.25 | 2026-05-14 15:52:46 |
| JBM Auto Ltd. | JBMA | 669.9 | 672.3 | 640.55 | 663.85 | 650.45 | -13.40 | -2.02 | 727285 | 47.31 | 2428.35 | 361 | 2026-05-14 16:12:23 |
| Jindal Saw Ltd. | JINDALSAW | 234.8 | 238.6 | 229.54 | 233.84 | 233.67 | -0.17 | -0.07 | 1464221 | 34.21 | 759.9 | 77.45 | 2026-05-14 15:58:39 |
| Jindal Stainless Ltd. | JSL | 730.4 | 751.5 | 725.6 | 725.25 | 748.7 | 23.45 | 3.23 | 820264 | 61.41 | 884 | 115.9 | 2026-05-14 15:50:28 |
| Jindal Steel Ltd. | JINDALSTEL | 1253.1 | 1258.4 | 1237.2 | 1242.9 | 1252.8 | 9.90 | 0.80 | 1111090 | 139.20 | 1306.2 | 377 | 2026-05-14 15:51:12 |
| Jindal Worldwide Ltd. | JINDWORLD | 27.7 | 28.45 | 27 | 27.45 | 27.58 | 0.13 | 0.47 | 964696 | 2.66 | 476.7 | 17.85 | 2026-05-14 15:59:21 |
| JIO Financial Services Ltd. | JIOFIN | 233 | 235 | 228.41 | 231.45 | 234.13 | 2.68 | 1.16 | 16545557 | 387.38 | 2026-05-14 16:12:23 | ||
| JK Cement Ltd. | JKCEMENT | 5490 | 5545 | 5436.5 | 5422.5 | 5521.5 | 99.00 | 1.83 | 38564 | 21.29 | 7565.5 | 2425.25 | 2026-05-14 15:53:17 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 674 | 674.75 | 660 | 663.35 | 667.45 | 4.10 | 0.62 | 48603 | 3.24 | 1021.2 | 451.5 | 2026-05-14 15:47:53 |
| JK Paper Ltd. | JKPAPER | 386.95 | 388.95 | 375.25 | 384.95 | 377.6 | -7.35 | -1.91 | 207373 | 7.83 | 638.75 | 275.75 | 2026-05-14 15:58:03 |
| JK Tyre & Industries Ltd. | JKTYRE | 382.5 | 386.7 | 377.15 | 380.75 | 382.5 | 1.75 | 0.46 | 507662 | 19.42 | 611.9 | 125.05 | 2026-05-14 16:12:23 |
| JM Financial Ltd. | JMFINANCIL | 139.44 | 140 | 135.91 | 139.33 | 137.5 | -1.83 | -1.31 | 1091419 | 15.01 | 199.8 | 57.85 | 2026-05-14 15:57:05 |
| JSW Dulux Ltd. | JSWDULUX | 2990 | 3032.1 | 2901 | 2983 | 2923.8 | -59.20 | -1.98 | 17156 | 5.02 | 4649 | 1885 | 2026-05-14 15:54:37 |
| JSW Energy Ltd. | JSWENERGY | 514.4 | 517.75 | 505.2 | 509.2 | 512.8 | 3.60 | 0.71 | 1810666 | 92.85 | 804.9 | 204.65 | 2026-05-14 16:12:23 |
| JSW Holdings Ltd. | JSWHL | 12502 | 12890 | 12330 | 12502 | 12483 | -19.00 | -0.15 | 4057 | 5.06 | 27740 | 3461.25 | 2026-05-14 15:52:37 |
| JSW Infrastructure Ltd. | JSWINFRA | 269.25 | 270.65 | 264.2 | 267.95 | 267.55 | -0.40 | -0.15 | 1005818 | 26.91 | 2026-05-14 16:12:23 | ||
| JSW Steel Ltd. | JSWSTEEL | 1287.9 | 1306 | 1281.9 | 1274.9 | 1296.9 | 22.00 | 1.73 | 3292597 | 427.02 | 1306.8 | 614.2 | 2026-05-14 15:59:10 |
| JTEKT India Ltd. | JTEKTINDIA | 136.82 | 144.37 | 134 | 136.82 | 136.51 | -0.31 | -0.23 | 953814 | 13.02 | 225.7 | 83.75 | 2026-05-14 15:58:40 |
| JTL Industries Ltd | JTLIND | 70.7 | 73.45 | 67.6 | 70.99 | 69.35 | -1.64 | -2.31 | 4143002 | 28.73 | 436.9 | 40.25 | 2026-05-14 15:59:43 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 449.8 | 463.8 | 445.35 | 448.4 | 460.45 | 12.05 | 2.69 | 1091179 | 50.24 | 796.75 | 408.8 | 2026-05-14 16:12:23 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 728 | 746 | 715 | 725 | 734.8 | 9.80 | 1.35 | 145236 | 10.67 | 885 | 350.45 | 2026-05-14 15:55:51 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 995.4 | 1020.25 | 992 | 995.4 | 1004.4 | 9.00 | 0.90 | 99891 | 10.03 | 1309.9 | 268.9 | 2026-05-14 15:48:38 |
| Juniper Hotels Ltd. | JUNIPER | 201.6 | 206.85 | 201 | 200.91 | 202.46 | 1.55 | 0.77 | 69959 | 1.42 | 2026-05-14 15:40:20 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1270.3 | 1333.4 | 1259.3 | 1270.3 | 1324 | 53.70 | 4.23 | 276922 | 36.66 | 2026-05-14 15:45:39 | ||
| Jupiter Wagons Ltd. | JWL | 282.6 | 286.5 | 275.6 | 281.55 | 281.4 | -0.15 | -0.05 | 1494301 | 42.05 | 748.1 | 57.05 | 2026-05-14 15:59:05 |
| Just Dial Ltd. | JUSTDIAL | 530.05 | 534.1 | 523.05 | 528.95 | 527.75 | -1.20 | -0.23 | 88126 | 4.65 | 1395 | 480.5 | 2026-05-14 15:56:23 |
| Jyothy Labs Ltd. | JYOTHYLAB | 223.9 | 225.2 | 220 | 222.95 | 221.35 | -1.60 | -0.72 | 421004 | 9.32 | 595.85 | 174.55 | 2026-05-14 15:59:46 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 732 | 739 | 702 | 726.2 | 720.9 | -5.30 | -0.73 | 1330402 | 95.91 | 2026-05-14 15:53:37 | ||
| K.P.R. Mill Ltd. | KPRMILL | 922.6 | 922.65 | 890.05 | 915.05 | 892.2 | -22.85 | -2.50 | 120874 | 10.78 | 1389 | 479.45 | 2026-05-14 15:56:50 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1089.2 | 1089.2 | 1062.2 | 1072.7 | 1064.7 | -8.00 | -0.75 | 131543 | 14.01 | 1578.7 | 758.7 | 2026-05-14 15:52:14 |
| Kalpataru Projects International Ltd. | KPIL | 1240.1 | 1250.9 | 1210.1 | 1229 | 1226.6 | -2.40 | -0.20 | 66037 | 8.10 | 1449 | 356 | 2026-05-14 15:59:33 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 357.1 | 363.65 | 350.35 | 355.4 | 361 | 5.60 | 1.58 | 10358482 | 373.94 | 795.4 | 69 | 2026-05-14 15:59:54 |
| Kalyani Steels Ltd. | KSL | 829.5 | 855 | 820.1 | 825.4 | 825.4 | 0.00 | 0.00 | 40268 | 3.32 | 1277 | 281 | 2026-05-14 15:57:58 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 220 | 224.45 | 218.16 | 218.75 | 221.97 | 3.22 | 1.47 | 836408 | 18.57 | 355 | 157.91 | 2026-05-14 15:56:44 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 280.2 | 293 | 279 | 280.2 | 290 | 9.80 | 3.50 | 3180886 | 92.25 | 343.45 | 61.5 | 2026-05-14 15:57:03 |
| Kaveri Seed Company Ltd. | KSCL | 937 | 947 | 925 | 943.1 | 933.8 | -9.30 | -0.99 | 62989 | 5.88 | 1602 | 415 | 2026-05-14 15:56:44 |
| Kaynes Technology India Ltd. | KAYNES | 3760.6 | 3760.6 | 3300.6 | 4178.4 | 3336.5 | -841.90 | -20.15 | 10655451 | 3555.19 | 7822 | 666.8 | 2026-05-14 15:59:59 |
| KEC International Ltd. | KEC | 557.7 | 562 | 543.3 | 552.05 | 555.85 | 3.80 | 0.69 | 632543 | 35.16 | 1313.25 | 386.5 | 2026-05-14 15:59:52 |
| KEI Industries Ltd. | KEI | 4942.8 | 5180 | 4871 | 4919.5 | 5144.7 | 225.20 | 4.58 | 387925 | 199.58 | 5303 | 1337 | 2026-05-14 15:55:49 |
| Kesoram Industries Ltd. | KESORAMIND | 13.9 | 14.26 | 12.92 | 13.59 | 12.94 | -0.65 | -4.78 | 12555219 | 16.25 | 235.98 | 2.84 | 2026-05-14 15:59:19 |
| KFin Technologies Ltd. | KFINTECH | 837 | 837 | 809 | 834.25 | 820.4 | -13.85 | -1.66 | 1404199 | 115.20 | 1641.35 | 272 | 2026-05-14 16:12:23 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1594 | 1645.7 | 1564 | 1583.6 | 1626 | 42.40 | 2.68 | 91178 | 14.83 | 2684 | 286.1 | 2026-05-14 15:57:24 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1623.9 | 1656.2 | 1580.4 | 1599.6 | 1596.6 | -3.00 | -0.19 | 166620 | 26.60 | 1765 | 156.3 | 2026-05-14 15:53:38 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1470 | 1542 | 1444.2 | 1460.4 | 1524.4 | 64.00 | 4.38 | 255934 | 39.01 | 1817 | 541.05 | 2026-05-14 15:57:58 |
| KNR Constructions Ltd. | KNRCON | 132.7 | 133.74 | 128.64 | 132.03 | 130.03 | -2.00 | -1.51 | 1134543 | 14.75 | 415.4 | 108.65 | 2026-05-14 15:59:53 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 364 | 370 | 355.05 | 364.3 | 366.9 | 2.60 | 0.71 | 36977 | 1.36 | 585 | 231 | 2026-05-14 15:57:58 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 378 | 385 | 375.6 | 377.65 | 383.2 | 5.55 | 1.47 | 10652514 | 408.20 | 2301.9 | 345.5 | 2026-05-14 16:12:23 |
| KPI Green Energy Ltd. | KPIGREEN | 437.1 | 443.55 | 416.4 | 435.3 | 427.15 | -8.15 | -1.87 | 1076767 | 45.99 | 2417.75 | 313.4 | 2026-05-14 15:59:48 |
| KPIT Technologies Ltd. | KPITTECH | 711 | 716.7 | 693 | 710.65 | 709 | -1.65 | -0.23 | 1986342 | 140.83 | 1928.7 | 521.05 | 2026-05-14 16:12:23 |
| KRBL Ltd. | KRBL | 375 | 375 | 345 | 370.35 | 346.7 | -23.65 | -6.39 | 905685 | 31.40 | 495 | 241.25 | 2026-05-14 15:56:55 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 779.85 | 790.6 | 767.1 | 776.1 | 773.3 | -2.80 | -0.36 | 709136 | 54.84 | 2866.15 | 474.05 | 2026-05-14 15:54:51 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 580.75 | 591.75 | 571.9 | 577.85 | 581 | 3.15 | 0.55 | 39263 | 2.28 | 1044 | 353.1 | 2026-05-14 15:57:40 |
| KSB Ltd. | KSB | 850.05 | 856.85 | 835.5 | 848.3 | 850.55 | 2.25 | 0.27 | 117515 | 10.00 | 5300 | 582.25 | 2026-05-14 15:44:14 |
| L&T Finance Ltd. | LTF | 284 | 285.8 | 275.75 | 281.9 | 281.3 | -0.60 | -0.21 | 8516619 | 239.57 | 329.45 | 72 | 2026-05-14 15:59:01 |
| L&T Technology Services Ltd. | LTTS | 3508.9 | 3527.1 | 3431 | 3497.9 | 3466.6 | -31.30 | -0.89 | 54105 | 18.76 | 6000 | 3010 | 2026-05-14 15:57:49 |
| La Opala RG Ltd. | LAOPALA | 178 | 178 | 169.82 | 175.62 | 173.09 | -2.53 | -1.44 | 96824 | 1.68 | 479.75 | 162.1 | 2026-05-14 15:57:58 |
| Landmark Cars Ltd. | LANDMARK | 375 | 375.25 | 360 | 369.25 | 368.25 | -1.00 | -0.27 | 78487 | 2.89 | 905 | 329.8 | 2026-05-14 15:59:27 |
| Larsen & Toubro Ltd. | LT | 3942 | 3988 | 3925 | 3915.8 | 3940.4 | 24.60 | 0.63 | 2982228 | 1175.12 | 4440 | 1797.4 | 2026-05-14 16:12:23 |
| Latent View Analytics Ltd. | LATENTVIEW | 297.45 | 299.6 | 277.3 | 296.65 | 290.3 | -6.35 | -2.14 | 1226924 | 35.62 | 575 | 248 | 2026-05-14 15:59:10 |
| Laurus Labs Ltd. | LAURUSLABS | 1291.5 | 1324.1 | 1283.1 | 1280.5 | 1315.5 | 35.00 | 2.73 | 2384098 | 313.63 | 1324.1 | 278.85 | 2026-05-14 16:12:23 |
| Laxmi Organic Industries Ltd. | LXCHEM | 156.37 | 163.37 | 154.11 | 155.36 | 155.83 | 0.47 | 0.30 | 1126401 | 17.55 | 395.8 | 107.6 | 2026-05-14 15:55:03 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 419.9 | 419.9 | 409.05 | 413.65 | 409.95 | -3.70 | -0.89 | 135077 | 5.54 | 2026-05-14 15:48:32 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 113 | 113.49 | 111.16 | 112.38 | 112.51 | 0.13 | 0.12 | 1707260 | 19.21 | 180.68 | 66.4 | 2026-05-14 15:58:42 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1643.2 | 1653.9 | 1586 | 1637.8 | 1606.2 | -31.60 | -1.93 | 26356 | 4.23 | 2048 | 606.85 | 2026-05-14 15:59:46 |
| LIC Housing Finance Ltd. | LICHSGFIN | 570.25 | 580.95 | 546.8 | 585.65 | 560.4 | -25.25 | -4.31 | 5113856 | 286.58 | 826.75 | 315.1 | 2026-05-14 16:02:38 |
| Life Insurance Corporation of India | LICI | 788.15 | 808.85 | 788.15 | 787.05 | 805 | 17.95 | 2.28 | 1435750 | 115.58 | 1222 | 530.05 | 2026-05-14 15:59:58 |
| Linde India Ltd. | LINDEINDIA | 7470 | 7500 | 7375 | 7374.5 | 7413.5 | 39.00 | 0.53 | 21223 | 15.73 | 9935.05 | 2933 | 2026-05-14 15:55:20 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 71.49 | 72.9 | 69.43 | 70.53 | 71.89 | 1.36 | 1.93 | 16921020 | 121.65 | 93.4 | 12.3 | 2026-05-14 15:59:54 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 72 | 74.39 | 71.21 | 71.17 | 72.49 | 1.32 | 1.85 | 2790641 | 20.23 | 2026-05-14 15:58:47 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1760 | 1790 | 1747.7 | 1749.8 | 1759 | 9.20 | 0.53 | 431455 | 75.89 | 1846 | 492 | 2026-05-14 16:02:38 |
| Lodha Developers Ltd. | LODHA | 884.05 | 887 | 854.1 | 874 | 872.85 | -1.15 | -0.13 | 1213529 | 105.92 | 1649.95 | 355.5 | 2026-05-14 15:59:56 |
| LT Foods Ltd. | LTFOODS | 416.55 | 420 | 407.85 | 413.05 | 411 | -2.05 | -0.50 | 194599 | 8.00 | 518.55 | 85 | 2026-05-14 15:53:37 |
| LTM Ltd. | LTM | 4100 | 4100 | 3907.3 | 4086.4 | 3920.2 | -166.20 | -4.07 | 760707 | 298.21 | 6767.95 | 3802 | 2026-05-14 16:02:38 |
| Lupin Ltd. | LUPIN | 2248 | 2273.8 | 2225 | 2215.6 | 2258.2 | 42.60 | 1.92 | 1452555 | 328.02 | 2494 | 623 | 2026-05-14 16:12:23 |
| Lux Industries Ltd. | LUXIND | 1414 | 1435 | 1373.4 | 1406.6 | 1386.4 | -20.20 | -1.44 | 44256 | 6.14 | 2493 | 824.05 | 2026-05-14 15:48:32 |
| Mahanagar Gas Ltd. | MGL | 1047 | 1074 | 1047 | 1046.9 | 1067.4 | 20.50 | 1.96 | 355274 | 37.92 | 1988 | 771.4 | 2026-05-14 15:59:50 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12200 | 12230 | 12100 | 12083 | 12124 | 41.00 | 0.34 | 1182 | 1.43 | 18462 | 4044.6 | 2026-05-14 15:31:22 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 650 | 662 | 644 | 648.8 | 646.85 | -1.95 | -0.30 | 94544 | 6.12 | 1097 | 279.5 | 2026-05-14 15:50:01 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 322 | 324.55 | 318.6 | 320.1 | 320.9 | 0.80 | 0.25 | 1769258 | 56.78 | 410 | 176.1 | 2026-05-14 15:53:06 |
| Mahindra & Mahindra Ltd. | M&M | 3137 | 3181 | 3101.1 | 3111.8 | 3173.9 | 62.10 | 2.00 | 2167959 | 688.09 | 3839.9 | 1123.4 | 2026-05-14 15:58:55 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 325 | 331.7 | 319.85 | 325.55 | 323.9 | -1.65 | -0.51 | 177482 | 5.75 | 678.8 | 278.7 | 2026-05-14 15:54:45 |
| Mahindra Logistics Ltd. | MAHLOG | 375.1 | 384.8 | 364.5 | 372.4 | 366.35 | -6.05 | -1.62 | 200737 | 7.35 | 567 | 238.2 | 2026-05-14 15:58:50 |
| Maithan Alloys Ltd. | MAITHANALL | 993 | 1037.4 | 993 | 988.75 | 1004.6 | 15.85 | 1.60 | 96916 | 9.74 | 1359 | 766.55 | 2026-05-14 15:48:38 |
| Man InfraConstruction Ltd. | MANINFRA | 125 | 125.5 | 117.1 | 127.73 | 119.06 | -8.67 | -6.79 | 3600954 | 42.87 | 262.8 | 66.2 | 2026-05-14 15:58:55 |
| Manappuram Finance Ltd. | MANAPPURAM | 313.1 | 313.5 | 304.3 | 309.5 | 311.1 | 1.60 | 0.52 | 2552084 | 79.40 | 321.6 | 90.5 | 2026-05-14 15:57:36 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 157 | 158.5 | 151.77 | 155.63 | 153.63 | -2.00 | -1.29 | 4661669 | 71.62 | 289.25 | 49.25 | 2026-05-14 15:58:40 |
| Mankind Pharma Ltd. | MANKIND | 2417 | 2474.5 | 2417 | 2407.6 | 2462.2 | 54.60 | 2.27 | 497725 | 122.55 | 3054.8 | 1242 | 2026-05-14 15:58:42 |
| Manorama Industries Ltd. | MANORAMA | 1343.6 | 1376.9 | 1330.6 | 1343.6 | 1351.8 | 8.20 | 0.61 | 145582 | 19.68 | 2384.95 | 365.9 | 2026-05-14 15:53:36 |
| Marico Ltd. | MARICO | 834.4 | 845.65 | 833.55 | 833.4 | 835 | 1.60 | 0.19 | 1099619 | 91.82 | 848.8 | 462.7 | 2026-05-14 15:59:37 |
| Marksans Pharma Ltd. | MARKSANS | 201.05 | 206 | 197.41 | 200.13 | 201.92 | 1.79 | 0.89 | 1423161 | 28.74 | 358.7 | 45.4 | 2026-05-14 15:59:57 |
| Maruti Suzuki India Ltd. | MARUTI | 13234 | 13234 | 12926 | 13103 | 13075 | -28.00 | -0.21 | 286648 | 374.79 | 17370 | 8076.05 | 2026-05-14 16:12:23 |
| MAS Financial Services Ltd. | MASFIN | 323 | 330.85 | 318.45 | 325.1 | 325.05 | -0.05 | -0.02 | 98532 | 3.20 | 1060 | 220.06 | 2026-05-14 15:53:20 |
| Mastek Ltd. | MASTEK | 1587.2 | 1606.7 | 1531 | 1580.4 | 1545.2 | -35.20 | -2.23 | 43031 | 6.65 | 3375 | 1334.2 | 2026-05-14 15:57:40 |
| Max Estates Ltd. | MAXESTATES | 409 | 411.05 | 395.05 | 393.3 | 406.65 | 13.35 | 3.39 | 108894 | 4.43 | 2026-05-14 15:55:16 | ||
| Max Financial Services Ltd. | MFSL | 1606 | 1642.7 | 1605.6 | 1597.9 | 1631.4 | 33.50 | 2.10 | 835639 | 136.33 | 1892.5 | 599.1 | 2026-05-14 15:58:17 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1025.2 | 1057.7 | 1025.15 | 1026.1 | 1049.55 | 23.45 | 2.29 | 1822137 | 191.24 | 1314.3 | 354.1 | 2026-05-14 16:12:23 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2531 | 2558.8 | 2462 | 2518.5 | 2522.8 | 4.30 | 0.17 | 1145096 | 288.88 | 5860 | 278.55 | 2026-05-14 15:59:38 |
| Medplus Health Services Ltd. | MEDPLUS | 890 | 915.05 | 885.55 | 889.6 | 895.85 | 6.25 | 0.70 | 112166 | 10.05 | 1045.3 | 548.25 | 2026-05-14 15:59:24 |
| Meesho Ltd. | MEESHO | 194.2 | 196 | 187.02 | 191.5 | 190.84 | -0.66 | -0.34 | 13702803 | 261.50 | 2026-05-14 15:58:39 | ||
| Metro Brands Ltd. | METROBRAND | 1053.4 | 1061 | 1024.2 | 1046.2 | 1050.3 | 4.10 | 0.39 | 238819 | 25.08 | 1430 | 736.05 | 2026-05-14 15:51:06 |
| Metropolis Healthcare Ltd. | METROPOLIS | 600 | 600 | 532 | 548 | 540.7 | -7.30 | -1.33 | 2855484 | 154.40 | 2318.3 | 412.25 | 2026-05-14 15:56:20 |
| Minda Corporation Ltd. | MINDACORP | 514 | 514 | 502 | 509.5 | 508.4 | -1.10 | -0.22 | 130624 | 6.64 | 652 | 185 | 2026-05-14 15:58:18 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 427.4 | 432.8 | 412.1 | 419 | 421.9 | 2.90 | 0.69 | 1825676 | 77.03 | 547.5 | 169.4 | 2026-05-14 16:12:23 |
| MMTC Ltd. | MMTC | 65.2 | 65.56 | 63.8 | 64.8 | 64.17 | -0.63 | -0.97 | 1548893 | 9.94 | 131.8 | 26.3 | 2026-05-14 15:59:40 |
| MOIL Ltd. | MOIL | 309 | 321.5 | 307.3 | 306.5 | 314.5 | 8.00 | 2.61 | 1667105 | 52.43 | 588 | 140.75 | 2026-05-14 15:59:32 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.1 | 40.41 | 39.41 | 40.01 | 40.04 | 0.03 | 0.07 | 3227888 | 12.92 | 80 | 35.7 | 2026-05-14 15:58:08 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 847.95 | 859.6 | 831.1 | 843.9 | 852.2 | 8.30 | 0.98 | 667414 | 56.88 | 2678.1 | 507.55 | 2026-05-14 15:53:55 |
| Mphasis Ltd. | MPHASIS | 2105 | 2133.7 | 2075.2 | 2145.2 | 2115.1 | -30.10 | -1.40 | 852974 | 180.41 | 3237.95 | 1660.05 | 2026-05-14 16:12:23 |
| MRF Ltd. | MRF | 127000 | 128320 | 126000 | 126480 | 126455 | -25.00 | -0.02 | 6978 | 88.24 | 163600 | 78689.95 | 2026-05-14 16:12:23 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 186.99 | 186.99 | 180.12 | 184.73 | 180.75 | -3.98 | -2.15 | 549256 | 9.93 | 2200 | 174.38 | 2026-05-14 15:59:49 |
| MSTC Ltd. | MSTCLTD | 434.65 | 436.65 | 420.1 | 431.2 | 426.55 | -4.65 | -1.08 | 113094 | 4.82 | 1165 | 239 | 2026-05-14 16:02:38 |
| MTAR Technologies Ltd. | MTARTECH | 7202 | 7730 | 7027.5 | 6763.5 | 7588 | 824.50 | 12.19 | 4682294 | 3552.92 | 7730 | 1155.6 | 2026-05-14 15:59:44 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3219.3 | 3364 | 3210 | 3204.2 | 3339.1 | 134.90 | 4.21 | 3838705 | 1281.78 | 10516 | 1156 | 2026-05-14 16:12:23 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3534 | 3587 | 3497.1 | 3506.4 | 3531.1 | 24.70 | 0.70 | 603907 | 213.25 | 4149.5 | 911.25 | 2026-05-14 15:59:27 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 188 | 193 | 181.24 | 186.69 | 184.48 | -2.21 | -1.18 | 318695 | 5.88 | 2026-05-14 15:59:21 | ||
| Narayana Hrudayalaya Ltd. | NH | 1837.5 | 1856.4 | 1804.2 | 1824.1 | 1819.4 | -4.70 | -0.26 | 281926 | 51.29 | 2370.2 | 657.35 | 2026-05-14 16:12:23 |
| Natco Pharma Ltd. | NATCOPHARM | 1178.7 | 1209 | 1154.5 | 1171.9 | 1204.4 | 32.50 | 2.77 | 534977 | 64.43 | 1639 | 502 | 2026-05-14 16:02:38 |
| National Aluminium Company Ltd. | NATIONALUM | 414.6 | 420.7 | 410.7 | 408.25 | 416.45 | 8.20 | 2.01 | 8909084 | 371.02 | 445.15 | 66.95 | 2026-05-14 16:12:23 |
| National Fertilizers Ltd. | NFL | 75.4 | 76.79 | 74.52 | 75.19 | 74.95 | -0.24 | -0.32 | 757192 | 5.68 | 169.95 | 46.3 | 2026-05-14 15:58:42 |
| Nava Ltd. | NAVA | 697 | 715 | 693.8 | 693.1 | 703.6 | 10.50 | 1.51 | 660129 | 46.45 | 1347.8 | 177.85 | 2026-05-14 15:54:05 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6979 | 6979 | 6818.5 | 6910.5 | 6892.5 | -18.00 | -0.26 | 97487 | 67.19 | 7200 | 2875.95 | 2026-05-14 15:54:38 |
| Navneet Education Ltd. | NAVNETEDUL | 143.9 | 145.5 | 140.9 | 143.88 | 141.66 | -2.22 | -1.54 | 84879 | 1.20 | 179.09 | 88.45 | 2026-05-14 15:56:49 |
| Nazara Technologies Ltd. | NAZARA | 270 | 273.4 | 262 | 266.8 | 266 | -0.80 | -0.30 | 1529593 | 40.69 | 1453 | 215.7 | 2026-05-14 15:59:14 |
| NBCC (India) Ltd. | NBCC | 96.7 | 97 | 93.63 | 94.88 | 95.49 | 0.61 | 0.64 | 14444893 | 137.93 | 209.75 | 29.8 | 2026-05-14 16:12:23 |
| NCC Ltd. | NCC | 161.09 | 163.88 | 160.68 | 159.58 | 162.2 | 2.62 | 1.64 | 2870625 | 46.56 | 364.5 | 63.25 | 2026-05-14 16:12:23 |
| Neogen Chemicals Ltd. | NEOGEN | 1725 | 1725 | 1652.1 | 1699.7 | 1687.1 | -12.60 | -0.74 | 29438 | 4.97 | 2420 | 966.7 | 2026-05-14 15:48:36 |
| Nesco Ltd. | NESCO | 1265 | 1265 | 1225.4 | 1248.8 | 1240.2 | -8.60 | -0.69 | 25669 | 3.18 | 1638.9 | 505 | 2026-05-14 15:49:21 |
| Nestle India Ltd. | NESTLEIND | 1468.9 | 1479.4 | 1453 | 1468.9 | 1459.6 | -9.30 | -0.63 | 1251986 | 182.74 | 24745 | 1084.7 | 2026-05-14 16:12:23 |
| Netweb Technologies India Ltd. | NETWEB | 3973.9 | 4012.7 | 3815.8 | 3933.1 | 3907.6 | -25.50 | -0.65 | 976488 | 381.57 | 4492 | 742.7 | 2026-05-14 16:12:23 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.5 | 32.86 | 31.91 | 32.58 | 32.79 | 0.21 | 0.64 | 2403096 | 7.88 | 135.7 | 27.38 | 2026-05-14 15:59:58 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16601 | 16999 | 16361 | 16497 | 16680 | 183.00 | 1.11 | 109287 | 182.29 | 19747 | 1072.6 | 2026-05-14 15:55:56 |
| Newgen Software Technologies Ltd. | NEWGEN | 472 | 473.4 | 450.55 | 471.25 | 456.85 | -14.40 | -3.06 | 667811 | 30.51 | 1798.9 | 299.95 | 2026-05-14 15:59:22 |
| NHPC Ltd. | NHPC | 78.3 | 79.5 | 77.76 | 78.14 | 78.45 | 0.31 | 0.40 | 9871296 | 77.44 | 118.4 | 33.35 | 2026-05-14 15:59:57 |
| NIIT Learning Systems Ltd. | NIITMTS | 249 | 251.8 | 233.55 | 244.9 | 235.6 | -9.30 | -3.80 | 420213 | 9.90 | 574 | 233.55 | 2026-05-14 15:58:03 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1063.3 | 1095.5 | 1060.1 | 1059.6 | 1092.3 | 32.70 | 3.09 | 1308254 | 142.90 | 1117.9 | 196.9 | 2026-05-14 16:12:23 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 82.8 | 83.2 | 80 | 82.75 | 80.37 | -2.38 | -2.88 | 1387097 | 11.15 | 2026-05-14 16:12:23 | ||
| NLC India Ltd. | NLCINDIA | 348 | 387.8 | 348 | 325.7 | 370.9 | 45.20 | 13.88 | 81913146 | 3038.16 | 387.8 | 65 | 2026-05-14 16:02:57 |
| NMDC Ltd. | NMDC | 92 | 93.78 | 91.63 | 91.11 | 93.21 | 2.10 | 2.30 | 39823561 | 371.20 | 286.35 | 59.53 | 2026-05-14 16:02:38 |
| NMDC Steel Ltd. | NSLNISP | 44.65 | 45.92 | 43.96 | 44.27 | 45.18 | 0.91 | 2.06 | 13546091 | 61.20 | 73.7 | 29.75 | 2026-05-14 15:57:37 |
| Nocil Ltd. | NOCIL | 169.99 | 172.51 | 166.47 | 168.77 | 167.46 | -1.31 | -0.78 | 374034 | 6.26 | 336 | 125.31 | 2026-05-14 15:56:58 |
| NRB Bearings Ltd. | NRBBEARING | 346.4 | 347.55 | 331.4 | 340.8 | 339.6 | -1.20 | -0.35 | 1061327 | 36.04 | 389 | 125 | 2026-05-14 15:59:26 |
| NTPC Green Energy Ltd. | NTPCGREEN | 111.94 | 112.7 | 109.1 | 111.25 | 109.51 | -1.74 | -1.56 | 11071182 | 121.24 | 2026-05-14 16:12:23 | ||
| NTPC Ltd. | NTPC | 393.7 | 398.55 | 391.2 | 390.45 | 396.3 | 5.85 | 1.50 | 7363948 | 291.83 | 448.45 | 152.6 | 2026-05-14 16:12:23 |
| Nucleus Software Exports Ltd. | NUCLEUS | 783 | 794.65 | 775.8 | 786.35 | 785.15 | -1.20 | -0.15 | 11259 | 0.88 | 1787.5 | 365 | 2026-05-14 15:55:43 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1521.1 | 1524 | 1455.9 | 1519.3 | 1477.9 | -41.40 | -2.72 | 649768 | 96.03 | 2026-05-14 15:59:31 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 324.8 | 329.4 | 317.6 | 318.4 | 326.45 | 8.05 | 2.53 | 512773 | 16.74 | 477.5 | 276.25 | 2026-05-14 16:02:38 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1625.4 | 1644.5 | 1599.4 | 1618.7 | 1637.6 | 18.90 | 1.17 | 242992 | 39.79 | 2343.65 | 790.1 | 2026-05-14 15:57:58 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 300 | 303.7 | 298.7 | 297.15 | 300.9 | 3.75 | 1.26 | 22660293 | 681.85 | 345 | 121.5 | 2026-05-14 16:12:23 |
| Oil India Ltd. | OIL | 525.4 | 531 | 514.6 | 507.1 | 517.55 | 10.45 | 2.06 | 15476909 | 801.01 | 767.9 | 167.85 | 2026-05-14 16:12:23 |
| Olectra Greentech Ltd. | OLECTRA | 1285 | 1292.9 | 1240 | 1280.7 | 1265.8 | -14.90 | -1.16 | 389265 | 49.27 | 2221.95 | 374.1 | 2026-05-14 15:58:40 |
| One97 Communications Ltd. | PAYTM | 1130.7 | 1151 | 1102.4 | 1121.8 | 1144.6 | 22.80 | 2.03 | 2006938 | 229.71 | 1381.8 | 310 | 2026-05-14 15:59:50 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1761 | 1849.9 | 1760.1 | 1789.8 | 1819.9 | 30.10 | 1.68 | 283056 | 51.51 | 2026-05-14 15:58:47 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 428.35 | 428.85 | 414 | 424.3 | 421.45 | -2.85 | -0.67 | 108840 | 4.59 | 873.8 | 160.3 | 2026-05-14 15:59:51 |
| Oracle Financial Services Software Ltd. | OFSS | 8930 | 8960 | 8646.5 | 8928.5 | 8904.5 | -24.00 | -0.27 | 169127 | 150.60 | 13220 | 2883.25 | 2026-05-14 15:59:07 |
| Orchid Pharma Ltd. | ORCHPHARMA | 702.3 | 724.5 | 702 | 695.55 | 719.25 | 23.70 | 3.41 | 82420 | 5.93 | 1997.4 | 296.1 | 2026-05-14 15:51:47 |
| Orient Cement Ltd. | ORIENTCEM | 137.95 | 140.58 | 136.24 | 137.82 | 138.83 | 1.01 | 0.73 | 164985 | 2.29 | 379 | 104.6 | 2026-05-14 16:12:23 |
| Orient Electric Ltd. | ORIENTELEC | 193.35 | 193.35 | 185.32 | 192.43 | 191.23 | -1.20 | -0.62 | 374870 | 7.17 | 297.1 | 149.05 | 2026-05-14 15:57:03 |
| Oswal Pumps Ltd. | OSWALPUMPS | 392 | 397.95 | 382 | 391.95 | 388.05 | -3.90 | -1.00 | 354888 | 13.77 | 2026-05-14 15:57:34 | ||
| Page Industries Ltd. | PAGEIND | 35395 | 36535 | 35345 | 35330 | 36125 | 795.00 | 2.25 | 21084 | 76.17 | 54349.1 | 29805 | 2026-05-14 15:59:38 |
| Paisalo Digital Ltd. | PAISALO | 45.7 | 47.6 | 44.25 | 44.69 | 46.29 | 1.60 | 3.58 | 16708620 | 77.34 | 199.25 | 29.38 | 2026-05-14 15:59:58 |
| Paradeep Phosphates Ltd. | PARADEEP | 126 | 127.23 | 122.32 | 126.2 | 123.13 | -3.07 | -2.43 | 5589956 | 68.83 | 234.39 | 47.5 | 2026-05-14 15:59:50 |
| Paras Defence And Space Technologies Ltd. | PARAS | 807.85 | 813 | 774 | 794.05 | 783.15 | -10.90 | -1.37 | 2313702 | 181.20 | 1945 | 445.55 | 2026-05-14 16:12:23 |
| Patanjali Foods Ltd. | PATANJALI | 447.95 | 451.9 | 445.05 | 446.65 | 449.95 | 3.30 | 0.74 | 1495969 | 67.31 | 2011 | 438 | 2026-05-14 15:56:41 |
| Patel Engineering Ltd. | PATELENG | 27.49 | 27.78 | 26.52 | 27.27 | 26.7 | -0.57 | -2.09 | 5875231 | 15.69 | 79 | 13.15 | 2026-05-14 15:59:07 |
| PB Fintech Ltd. | POLICYBZR | 1650 | 1688.7 | 1630 | 1636.3 | 1681.4 | 45.10 | 2.76 | 2089308 | 351.30 | 2246.9 | 356.2 | 2026-05-14 15:55:41 |
| PCBL Chemical Ltd. | PCBL | 283.3 | 290 | 278.1 | 282.7 | 283.9 | 1.20 | 0.42 | 568595 | 16.14 | 584.4 | 108.7 | 2026-05-14 15:58:42 |
| PDS Ltd. | PDSL | 281.1 | 286.75 | 277.85 | 280.9 | 279.5 | -1.40 | -0.50 | 56665 | 1.58 | 659 | 246.05 | 2026-05-14 15:56:19 |
| Pearl Global Industries Ltd. | PGIL | 1492 | 1550 | 1428 | 1492.7 | 1528.8 | 36.10 | 2.42 | 56126 | 8.58 | 1993.3 | 335 | 2026-05-14 15:52:29 |
| Persistent Systems Ltd. | PERSISTENT | 4831 | 4831 | 4577 | 4845 | 4628.8 | -216.20 | -4.46 | 758017 | 350.87 | 8900 | 3092.05 | 2026-05-14 16:12:23 |
| Petronet LNG Ltd. | PETRONET | 274.6 | 274.65 | 268.25 | 271.35 | 271.75 | 0.40 | 0.15 | 959498 | 26.07 | 384.2 | 193.55 | 2026-05-14 15:58:46 |
| Pfizer Ltd. | PFIZER | 4669.3 | 4710 | 4552 | 4613.5 | 4681.1 | 67.60 | 1.47 | 20294 | 9.50 | 6451.15 | 3408 | 2026-05-14 15:58:22 |
| PG Electroplast Ltd. | PGEL | 500 | 501.15 | 474.4 | 495.5 | 491.75 | -3.75 | -0.76 | 2900617 | 142.64 | 4050 | 337 | 2026-05-14 15:59:43 |
| PI Industries Ltd. | PIIND | 3064.8 | 3169.2 | 3060.5 | 3051 | 3103.6 | 52.60 | 1.72 | 489760 | 152.00 | 4804.05 | 2700 | 2026-05-14 15:53:20 |
| Pidilite Industries Ltd. | PIDILITIND | 1458.7 | 1489.8 | 1458.7 | 1445.6 | 1483.8 | 38.20 | 2.64 | 1213793 | 180.10 | 3415 | 1259 | 2026-05-14 16:12:23 |
| Piramal Pharma Ltd. | PPLPHARMA | 178.15 | 179.06 | 173.41 | 177.39 | 174.56 | -2.83 | -1.60 | 5724358 | 99.92 | 307.9 | 61.620989325744 | 2026-05-14 15:59:06 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1065 | 1079 | 1044.6 | 1062.9 | 1069.7 | 6.80 | 0.64 | 532210 | 56.93 | 1202.2 | 286.612557384279 | 2026-05-14 15:48:41 |
| PNC Infratech Ltd. | PNCINFRA | 225 | 229 | 219.3 | 220.51 | 220.61 | 0.10 | 0.05 | 969660 | 21.39 | 574.8 | 158.17 | 2026-05-14 16:12:23 |
| Poly Medicure Ltd. | POLYMED | 1595 | 1604.9 | 1509.1 | 1597.7 | 1521 | -76.70 | -4.80 | 157743 | 23.99 | 3150 | 727.55 | 2026-05-14 15:58:43 |
| Polycab India Ltd. | POLYCAB | 8948 | 9239 | 8925.5 | 8887.5 | 9217.5 | 330.00 | 3.71 | 360127 | 331.95 | 9239 | 2310 | 2026-05-14 16:12:23 |
| Polyplex Corporation Ltd. | POLYPLEX | 912.6 | 918.4 | 893.1 | 902.9 | 895 | -7.90 | -0.87 | 27432 | 2.46 | 2375 | 740 | 2026-05-14 15:53:20 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 423.2 | 425.85 | 412.05 | 419.2 | 420.7 | 1.50 | 0.36 | 741233 | 31.18 | 570.4 | 243 | 2026-05-14 15:54:50 |
| Power Finance Corporation Ltd. | PFC | 449.75 | 452.95 | 439.1 | 446 | 451.45 | 5.45 | 1.22 | 6275043 | 283.29 | 580 | 100.85 | 2026-05-14 15:59:58 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 306 | 307.55 | 300.6 | 301.5 | 301.75 | 0.25 | 0.08 | 14012601 | 422.83 | 366.25 | 186.35 | 2026-05-14 15:59:55 |
| Power Mech Projects Ltd. | POWERMECH | 2420.8 | 2482 | 2403.8 | 2413.6 | 2450.2 | 36.60 | 1.52 | 46256 | 11.33 | 7450 | 1030 | 2026-05-14 15:50:54 |
| Praj Industries Ltd. | PRAJIND | 379.5 | 383.3 | 363.1 | 379.3 | 372.15 | -7.15 | -1.89 | 1452914 | 54.07 | 875 | 273 | 2026-05-14 15:58:41 |
| Premier Energies Ltd. | PREMIERENE | 972.2 | 985.2 | 969.9 | 967.4 | 977.4 | 10.00 | 1.03 | 484774 | 47.38 | 2026-05-14 15:56:09 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1372.2 | 1392.6 | 1341.9 | 1362.4 | 1369.8 | 7.40 | 0.54 | 368954 | 50.54 | 2074.8 | 391 | 2026-05-14 15:57:58 |
| Pricol Ltd. | PRICOLLTD | 592 | 595 | 565.2 | 584.35 | 571.95 | -12.40 | -2.12 | 323484 | 18.50 | 694.2 | 154 | 2026-05-14 15:59:10 |
| Prime Focus Ltd. | PFOCUS | 261.5 | 269.4 | 260.7 | 274.4 | 260.7 | -13.70 | -4.99 | 157895 | 4.12 | 367 | 64.75 | 2026-05-14 15:56:34 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 247.1 | 251.9 | 239.05 | 246.05 | 243.45 | -2.60 | -1.06 | 163064 | 3.97 | 760 | 205 | 2026-05-14 15:53:13 |
| Prism Johnson Ltd. | PRSMJOHNSN | 125.75 | 131.73 | 124 | 125.57 | 125.61 | 0.04 | 0.03 | 1552978 | 19.51 | 246 | 98 | 2026-05-14 15:58:17 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9684 | 9799 | 9620 | 9656 | 9635 | -21.00 | -0.22 | 5711 | 5.50 | 18490 | 8979 | 2026-05-14 15:49:57 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2759 | 2775 | 2716.1 | 2741.4 | 2748 | 6.60 | 0.24 | 21101 | 5.80 | 3700 | 570.95 | 2026-05-14 15:59:53 |
| PSP Projects Ltd. | PSPPROJECT | 771 | 790.35 | 751.8 | 768.75 | 786.7 | 17.95 | 2.33 | 76705 | 6.03 | 1029.9 | 560 | 2026-05-14 15:49:04 |
| PTC India Ltd. | PTC | 208.51 | 212.78 | 206.46 | 206.46 | 211.74 | 5.28 | 2.56 | 1243933 | 26.34 | 254.6 | 67.5 | 2026-05-14 15:59:18 |
| Punjab National Bank | PNB | 103.3 | 104.98 | 102.3 | 102.77 | 104.62 | 1.85 | 1.80 | 16123300 | 168.68 | 142.9 | 32.15 | 2026-05-14 15:59:42 |
| Puravankara Ltd. | PURVA | 218.7 | 218.79 | 211.21 | 214.57 | 212.32 | -2.25 | -1.05 | 93481 | 1.98 | 569.6 | 58.2 | 2026-05-14 15:56:13 |
| PVR Inox Ltd. | PVRINOX | 1024.3 | 1032.4 | 1008 | 1023.5 | 1021.9 | -1.60 | -0.16 | 135942 | 13.89 | 2142.95 | 830 | 2026-05-14 15:55:12 |
| Quess Corp Ltd. | QUESS | 209.5 | 211.27 | 204.07 | 207.91 | 207.12 | -0.79 | -0.38 | 188749 | 3.91 | 875 | 166.3 | 2026-05-14 15:46:55 |
| Radico Khaitan Ltd. | RADICO | 3463.6 | 3532.9 | 3420.6 | 3450.5 | 3461 | 10.50 | 0.30 | 420937 | 145.69 | 3591.9 | 908.25 | 2026-05-14 15:55:40 |
| Rail Vikas Nigam Ltd. | RVNL | 287.15 | 291.35 | 281.1 | 285 | 287.2 | 2.20 | 0.77 | 5258586 | 151.03 | 647 | 30.55 | 2026-05-14 15:59:18 |
| Railtel Corporation Of India Ltd. | RAILTEL | 324.55 | 330 | 317.75 | 323 | 328.65 | 5.65 | 1.75 | 1296022 | 42.59 | 617.8 | 94.2 | 2026-05-14 15:57:19 |
| Rain Industries Ltd. | RAIN | 161.36 | 164.19 | 156.23 | 158.92 | 160.33 | 1.41 | 0.89 | 5336652 | 85.56 | 219.6 | 99.9 | 2026-05-14 16:02:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1304.4 | 1324 | 1285.1 | 1304.4 | 1316.2 | 11.80 | 0.90 | 133025 | 17.51 | 1709.6 | 474.1 | 2026-05-14 15:59:53 |
| Rajesh Exports Ltd. | RAJESHEXPO | 111.65 | 114.98 | 108.2 | 111.69 | 109.11 | -2.58 | -2.31 | 105045 | 1.15 | 1029.7 | 80.38 | 2026-05-14 15:53:05 |
| Rallis India Ltd. | RALLIS | 266.1 | 268.65 | 260.2 | 266.15 | 266.4 | 0.25 | 0.09 | 499754 | 13.31 | 385.9 | 186.55 | 2026-05-14 16:02:57 |
| Ramkrishna Forgings Ltd. | RKFORGE | 584.95 | 591 | 570.3 | 581.9 | 581.2 | -0.70 | -0.12 | 330274 | 19.20 | 1064.05 | 175.75 | 2026-05-14 15:54:28 |
| Ramky Infrastructure Ltd. | RAMKY | 464 | 467.1 | 453 | 461.7 | 456.2 | -5.50 | -1.19 | 77394 | 3.53 | 1009.05 | 155.1 | 2026-05-14 15:55:09 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 125.59 | 126.98 | 123.29 | 124.66 | 124.85 | 0.19 | 0.15 | 912265 | 11.39 | 245 | 87.7 | 2026-05-14 15:59:37 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 626 | 654.95 | 611.1 | 626.1 | 643.3 | 17.20 | 2.75 | 262290 | 16.87 | 921.7 | 252.6 | 2026-05-14 15:51:09 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2850 | 2954.7 | 2850 | 2830.4 | 2888.6 | 58.20 | 2.06 | 99983 | 28.88 | 3978.5 | 1701.05 | 2026-05-14 15:51:43 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.8 | 35.2 | 34.03 | 34.25 | 34.57 | 0.32 | 0.93 | 1865457 | 6.45 | 94.85 | 24.4 | 2026-05-14 15:59:39 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 807.7 | 813.95 | 793 | 804.55 | 796.7 | -7.85 | -0.98 | 95738 | 7.63 | 2026-05-14 15:51:56 | ||
| Raymond Ltd. | RAYMOND | 475.85 | 477.85 | 455.2 | 468.65 | 459.8 | -8.85 | -1.89 | 421488 | 19.38 | 3496 | 320 | 2026-05-14 15:58:22 |
| RBL Bank Ltd. | RBLBANK | 328.85 | 338.45 | 322.6 | 325.75 | 337.2 | 11.45 | 3.51 | 4998327 | 168.54 | 349.9 | 95.75 | 2026-05-14 15:59:11 |
| REC Ltd. | RECLTD | 349 | 350.55 | 341.7 | 346.55 | 348.3 | 1.75 | 0.50 | 5287354 | 184.16 | 654 | 91.05 | 2026-05-14 16:12:23 |
| Redington Ltd. | REDINGTON | 212.5 | 218.8 | 208.1 | 210.05 | 217.14 | 7.09 | 3.38 | 8074930 | 175.34 | 334.8 | 135 | 2026-05-14 15:59:42 |
| Redtape Ltd. | REDTAPE | 136.68 | 141.1 | 132.35 | 136 | 133.38 | -2.62 | -1.93 | 852615 | 11.37 | 2026-05-14 15:58:28 | ||
| Refex Industries Ltd. | REFEX | 258 | 273.5 | 258 | 255.6 | 265.9 | 10.30 | 4.03 | 1298385 | 34.52 | 924 | 118.9 | 2026-05-14 15:59:43 |
| Relaxo Footwears Ltd. | RELAXO | 288 | 296.45 | 287.9 | 286.65 | 291 | 4.35 | 1.52 | 94883 | 2.76 | 1107 | 236.5 | 2026-05-14 15:55:34 |
| Reliance Industries Ltd. | RELIANCE | 1365.2 | 1378 | 1358.4 | 1358.8 | 1361.8 | 3.00 | 0.22 | 17303059 | 2356.33 | 3217.6 | 1114.85 | 2026-05-14 16:12:23 |
| Reliance Power Ltd. | RPOWER | 27.5 | 28.3 | 26.67 | 27.3 | 27.86 | 0.56 | 2.05 | 49164002 | 136.97 | 76.49 | 9.05 | 2026-05-14 15:59:44 |
| Religare Enterprises Ltd. | RELIGARE | 227 | 227.63 | 221.3 | 227.44 | 222.21 | -5.23 | -2.30 | 784128 | 17.42 | 320 | 123.5 | 2026-05-14 15:56:01 |
| Responsive Industries Ltd. | RESPONIND | 164.9 | 171.75 | 159.22 | 163.49 | 162 | -1.49 | -0.91 | 670406 | 10.86 | 364.95 | 100.95 | 2026-05-14 15:50:47 |
| Restaurant Brands Asia Ltd. | RBA | 66.75 | 67.38 | 66.52 | 66.67 | 67 | 0.33 | 0.49 | 1660479 | 11.13 | 137.8 | 57.15 | 2026-05-14 16:02:38 |
| RHI Magnesita India Ltd. | RHIM | 394.95 | 398.2 | 387 | 392.25 | 394.55 | 2.30 | 0.59 | 68886 | 2.72 | 892.9 | 323.05 | 2026-05-14 15:58:04 |
| Rites Ltd. | RITES | 213.8 | 217.57 | 211.26 | 212.69 | 213.45 | 0.76 | 0.36 | 563356 | 12.02 | 825.95 | 175 | 2026-05-14 16:12:23 |
| Rossari Biotech Ltd. | ROSSARI | 533.05 | 536.55 | 518.95 | 533.25 | 521.2 | -12.05 | -2.26 | 137724 | 7.18 | 1052.85 | 375 | 2026-05-14 15:57:43 |
| Route Mobile Ltd. | ROUTE | 521 | 526 | 504.1 | 519.65 | 506.35 | -13.30 | -2.56 | 149217 | 7.56 | 1942.45 | 410.7 | 2026-05-14 15:58:20 |
| RR Kabel Ltd. | RRKABEL | 1984.9 | 2049 | 1919 | 1957.3 | 2037.3 | 80.00 | 4.09 | 1279108 | 260.59 | 2026-05-14 15:58:38 | ||
| Safari Industries (India) Ltd. | SAFARI | 1487.9 | 1487.9 | 1422.1 | 1488 | 1450 | -38.00 | -2.55 | 136238 | 19.75 | 4540 | 1112.35 | 2026-05-14 15:59:05 |
| Sagar Cements Ltd. | SAGCEM | 185.95 | 197.99 | 183.25 | 177.96 | 184.99 | 7.03 | 3.95 | 518082 | 9.58 | 299.4 | 148.7 | 2026-05-14 15:56:00 |
| Sagility Ltd. | SAGILITY | 43.5 | 44 | 42.75 | 43.1 | 42.92 | -0.18 | -0.42 | 22152644 | 95.08 | 2026-05-14 16:12:23 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1110.9 | 1138.9 | 1100 | 1085.4 | 1112.5 | 27.10 | 2.50 | 1246170 | 138.64 | 2026-05-14 15:59:55 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 115.1 | 118.22 | 110.01 | 115.09 | 110.65 | -4.44 | -3.86 | 816172 | 9.03 | 2026-05-14 15:59:58 | ||
| Samhi Hotels Ltd. | SAMHI | 150.8 | 153.4 | 148.51 | 150.64 | 152.55 | 1.91 | 1.27 | 331111 | 5.05 | 2026-05-14 15:57:40 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 140.8 | 146.09 | 137.1 | 139.99 | 143.13 | 3.14 | 2.24 | 21336516 | 305.39 | 227.95 | 91.8 | 2026-05-14 15:58:21 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 127 | 128 | 125.24 | 126.32 | 126.11 | -0.21 | -0.17 | 8977945 | 113.22 | 216.99 | 61.8 | 2026-05-14 16:12:23 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 231.25 | 239.6 | 229.68 | 229.38 | 234.17 | 4.79 | 2.09 | 3445714 | 80.69 | 2026-05-14 16:12:23 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 314.6 | 320.45 | 305 | 314.6 | 313.5 | -1.10 | -0.35 | 196898 | 6.17 | 1494.95 | 206 | 2026-05-14 15:57:58 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4609.1 | 5255 | 4609.1 | 4599.2 | 5026.8 | 427.60 | 9.30 | 40781 | 20.50 | 2026-05-14 15:55:48 | ||
| Sanofi India Ltd. | SANOFI | 3255 | 3287.2 | 3220 | 3251.4 | 3240.2 | -11.20 | -0.34 | 20133 | 6.52 | 10524.95 | 3160 | 2026-05-14 15:59:53 |
| Sansera Engineering Ltd. | SANSERA | 2404.2 | 2422.9 | 2331.1 | 2391.9 | 2398.6 | 6.70 | 0.28 | 132569 | 31.80 | 2672.5 | 673.05 | 2026-05-14 15:54:09 |
| Sapphire Foods India Ltd. | SAPPHIRE | 177.15 | 177.99 | 172.4 | 176.27 | 173.65 | -2.62 | -1.49 | 477664 | 8.29 | 1817.2 | 139.91 | 2026-05-14 15:58:00 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 573.35 | 580.65 | 560.95 | 570.9 | 563.8 | -7.10 | -1.24 | 418036 | 23.57 | 624 | 79.6 | 2026-05-14 16:02:38 |
| Saregama India Ltd. | SAREGAMA | 341 | 396.7 | 339.35 | 335.05 | 384.55 | 49.50 | 14.77 | 38733636 | 1489.50 | 688.9 | 303.25 | 2026-05-14 16:02:57 |
| SBFC Finance Ltd. | SBFC | 91.95 | 92.71 | 90.52 | 91.63 | 91.81 | 0.18 | 0.20 | 4241814 | 38.94 | 2026-05-14 15:58:34 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 636.8 | 638.3 | 620.55 | 634.15 | 631.55 | -2.60 | -0.41 | 2140590 | 135.19 | 1028.65 | 615.5 | 2026-05-14 16:02:38 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1831 | 1870 | 1825 | 1837.5 | 1866.7 | 29.20 | 1.59 | 765124 | 142.83 | 2132 | 1054 | 2026-05-14 15:50:16 |
| Schaeffler India Ltd. | SCHAEFFLER | 4162.6 | 4180 | 4024 | 4110.4 | 4042 | -68.40 | -1.66 | 58543 | 23.66 | 4951 | 2555.55 | 2026-05-14 15:52:03 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1300 | 1320 | 1270 | 1281.3 | 1315 | 33.70 | 2.63 | 119613 | 15.73 | 1370 | 116.2 | 2026-05-14 15:57:31 |
| Senco Gold Ltd. | SENCO | 326 | 336.95 | 319.15 | 325.5 | 335.55 | 10.05 | 3.09 | 1297447 | 43.54 | 1544 | 227.4 | 2026-05-14 16:02:38 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 535.9 | 536.85 | 515.7 | 530.7 | 522.3 | -8.40 | -1.58 | 748209 | 39.08 | 5124.8 | 381 | 2026-05-14 15:57:09 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 867.6 | 877.15 | 854.8 | 854.8 | 870.1 | 15.30 | 1.79 | 41400 | 3.60 | 2952.1 | 550.4 | 2026-05-14 15:57:22 |
| Share India Securities Ltd. | SHAREINDIA | 139.08 | 141.17 | 137.13 | 139.08 | 138.17 | -0.91 | -0.65 | 283898 | 3.92 | 2026.4 | 115.36 | 2026-05-14 15:57:56 |
| Sheela Foam Ltd. | SFL | 542.3 | 546.3 | 534 | 540.4 | 543.35 | 2.95 | 0.55 | 112883 | 6.13 | 1711.5 | 456.8 | 2026-05-14 15:56:06 |
| Shilpa Medicare Ltd. | SHILPAMED | 438.35 | 453.8 | 432.5 | 438.85 | 450.5 | 11.65 | 2.65 | 473377 | 21.33 | 1000 | 222.6 | 2026-05-14 15:57:53 |
| Shipping Corporation Of India Ltd. | SCI | 334.35 | 338.5 | 321 | 331.75 | 326.9 | -4.85 | -1.46 | 6725540 | 219.86 | 384.2 | 79.2 | 2026-05-14 15:59:35 |
| Shivalik Bimetal Controls Ltd. | SBCL | 580 | 614.9 | 568.15 | 573.75 | 604.2 | 30.45 | 5.31 | 372581 | 22.51 | 750 | 319.933333333333 | 2026-05-14 15:59:40 |
| Shoppers Stop Ltd. | SHOPERSTOP | 333.9 | 336.15 | 321.3 | 333.25 | 324.5 | -8.75 | -2.63 | 50437 | 1.64 | 943.4 | 275.95 | 2026-05-14 15:47:41 |
| Shree Cement Ltd. | SHREECEM | 25210 | 25300 | 24900 | 24995 | 25025 | 30.00 | 0.12 | 14353 | 35.92 | 32490 | 20150 | 2026-05-14 15:50:24 |
| Shree Renuka Sugars Ltd. | RENUKA | 24.41 | 24.99 | 23.95 | 24.86 | 24.32 | -0.54 | -2.17 | 13054262 | 31.75 | 68.75 | 22.85 | 2026-05-14 15:57:58 |
| Shriram Finance Ltd. | SHRIRAMFIN | 929.9 | 941.65 | 901.3 | 920.55 | 935.1 | 14.55 | 1.58 | 9220462 | 862.21 | 3652.25 | 493.35 | 2026-05-14 15:59:46 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 870.45 | 890.8 | 870.45 | 865.2 | 882.7 | 17.50 | 2.02 | 466200 | 41.15 | 1001 | 254.55 | 2026-05-14 15:58:42 |
| Siemens Energy India Ltd. | ENRIN | 3121 | 3149.6 | 3076.7 | 3112.6 | 3104.8 | -7.80 | -0.25 | 235112 | 73.00 | 2026-05-14 15:59:11 | ||
| Siemens Ltd. | SIEMENS | 3574 | 3712 | 3469 | 3532.2 | 3693.8 | 161.60 | 4.58 | 788580 | 291.29 | 8129.9 | 2450 | 2026-05-14 15:59:14 |
| Signatureglobal (India) Ltd. | SIGNATURE | 920 | 928 | 858 | 896.65 | 866.2 | -30.45 | -3.40 | 501177 | 43.41 | 2026-05-14 15:54:34 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 23.39 | 23.78 | 22.9 | 23.33 | 23.24 | -0.09 | -0.39 | 4748110 | 11.03 | 45.15 | 13 | 2026-05-14 15:59:24 |
| SJVN Ltd. | SJVN | 76.1 | 78.4 | 76 | 75.7 | 76.93 | 1.23 | 1.62 | 4835435 | 37.20 | 170.5 | 27.9 | 2026-05-14 15:59:43 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2221.4 | 2221.4 | 2114 | 2199.4 | 2132.6 | -66.80 | -3.04 | 35030 | 7.47 | 2026-05-14 15:58:11 | ||
| SKF India Ltd. | SKFINDIA | 1699.1 | 1711 | 1661.8 | 1692.8 | 1691.6 | -1.20 | -0.07 | 33834 | 5.72 | 7350 | 1404 | 2026-05-14 15:55:24 |
| Skipper Ltd. | SKIPPER | 455 | 460.25 | 444.9 | 451.55 | 457.85 | 6.30 | 1.40 | 492599 | 22.55 | 665 | 54.5 | 2026-05-14 15:59:54 |
| Sobha Ltd. | SOBHA | 1386 | 1412.8 | 1361.6 | 1385.4 | 1402.8 | 17.40 | 1.26 | 85968 | 12.06 | 2220 | 412.1 | 2026-05-14 15:59:40 |
| Solar Industries India Ltd. | SOLARINDS | 15894 | 16700 | 15850 | 15787 | 16665 | 878.00 | 5.56 | 303796 | 506.28 | 17820 | 3110 | 2026-05-14 16:12:23 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 597.9 | 597.9 | 580.4 | 591.35 | 587.55 | -3.80 | -0.64 | 1254626 | 73.72 | 768.65 | 380 | 2026-05-14 15:59:33 |
| Sonata Software Ltd. | SONATSOFTW | 272.05 | 272.05 | 259.05 | 267.3 | 266.3 | -1.00 | -0.37 | 764552 | 20.36 | 1382.4 | 207.15 | 2026-05-14 15:59:21 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 267 | 271.96 | 258.86 | 265.54 | 263.47 | -2.07 | -0.78 | 180052 | 4.74 | 1243.2 | 181.1 | 2026-05-14 15:59:03 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3400 | 3415.6 | 3302.6 | 3400.7 | 3347.4 | -53.30 | -1.57 | 40666 | 13.61 | 3764.9 | 353.5 | 2026-05-14 15:59:30 |
| SRF Ltd. | SRF | 2714 | 2739.9 | 2664.9 | 2695.2 | 2729.4 | 34.20 | 1.27 | 270823 | 73.92 | 3325 | 2040 | 2026-05-14 15:56:32 |
| Star Cement Ltd. | STARCEMENT | 219.65 | 224.8 | 214.75 | 216.8 | 215.61 | -1.19 | -0.55 | 196953 | 4.25 | 308.95 | 91 | 2026-05-14 15:51:19 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 509.95 | 513.85 | 503.15 | 507.35 | 507 | -0.35 | -0.07 | 303961 | 15.41 | 780 | 327.3 | 2026-05-14 16:02:38 |
| State Bank Of India | SBIN | 973.5 | 987 | 963.6 | 970.1 | 979.9 | 9.80 | 1.01 | 16487142 | 1615.58 | 1234.7 | 499.35 | 2026-05-14 16:12:23 |
| Steel Authority Of India Ltd. | SAIL | 203 | 209.7 | 198.55 | 201.31 | 199.08 | -2.23 | -1.11 | 50058182 | 996.56 | 209.7 | 73.2 | 2026-05-14 16:12:23 |
| Steel Strips Wheels Ltd. | SSWL | 210 | 211.26 | 206.81 | 209.57 | 208.15 | -1.42 | -0.68 | 93271 | 1.94 | 299 | 128.25 | 2026-05-14 15:52:29 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 205.17 | 205.95 | 198.31 | 203.57 | 203.08 | -0.49 | -0.24 | 1097851 | 22.30 | 828 | 148 | 2026-05-14 15:58:42 |
| Sterlite Technologies Ltd. | STLTECH | 392.5 | 425.3 | 384.9 | 405.15 | 422.9 | 17.75 | 4.38 | 5344536 | 226.02 | 425.3 | 58.86 | 2026-05-14 16:12:23 |
| Strides Pharma Science Ltd. | STAR | 1146.7 | 1175 | 1140.8 | 1146.4 | 1155.4 | 9.00 | 0.79 | 121862 | 14.08 | 1675 | 268.15 | 2026-05-14 15:48:39 |
| Stylam Industries Ltd. | STYLAMIND | 2520 | 2561.3 | 2499 | 2512.9 | 2547.1 | 34.20 | 1.36 | 16524 | 4.21 | 2740 | 945 | 2026-05-14 15:57:42 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2250 | 2339 | 2207.1 | 2215.4 | 2326.4 | 111.00 | 5.01 | 23753 | 5.53 | 3498 | 696.1 | 2026-05-14 15:52:53 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 882 | 907 | 879.7 | 878.55 | 885.9 | 7.35 | 0.84 | 145247 | 12.87 | 1603 | 341 | 2026-05-14 15:55:45 |
| Sula Vineyards Ltd. | SULA | 166 | 167 | 161.23 | 164.76 | 162.97 | -1.79 | -1.09 | 284924 | 4.64 | 699 | 138.6 | 2026-05-14 15:55:44 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 459.8 | 460.8 | 446.1 | 455.55 | 453.75 | -1.80 | -0.40 | 241363 | 10.95 | 665 | 341.8 | 2026-05-14 15:57:58 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 169.9 | 172.5 | 165.4 | 168.68 | 170.08 | 1.40 | 0.83 | 1503259 | 25.57 | 472.8 | 108 | 2026-05-14 15:57:07 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1852 | 1867.5 | 1829.7 | 1824.8 | 1863.2 | 38.40 | 2.10 | 2429220 | 452.61 | 1960.35 | 856.8 | 2026-05-14 15:59:58 |
| Sun TV Network Ltd. | SUNTV | 533.05 | 539.35 | 518 | 532.95 | 523.25 | -9.70 | -1.82 | 318257 | 16.65 | 921 | 393.8 | 2026-05-14 16:02:38 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4563.5 | 4681.6 | 4534.3 | 4534.3 | 4628 | 93.70 | 2.07 | 37996 | 17.58 | 5642 | 1976.25 | 2026-05-14 15:58:15 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1469.9 | 1549.9 | 1430.4 | 1450.8 | 1456.7 | 5.90 | 0.41 | 107857 | 15.71 | 2026-05-14 15:49:36 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 848.85 | 860.1 | 846.35 | 848.9 | 850.8 | 1.90 | 0.22 | 28720 | 2.44 | 1505.95 | 730.1 | 2026-05-14 15:54:51 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 382.65 | 396.8 | 375.15 | 379.1 | 378.1 | -1.00 | -0.26 | 446418 | 16.88 | 428 | 79.25 | 2026-05-14 15:56:59 |
| Sunteck Realty Ltd. | SUNTECK | 311 | 315 | 303 | 308.15 | 312.8 | 4.65 | 1.51 | 162212 | 5.07 | 699 | 270.75 | 2026-05-14 15:57:58 |
| Suprajit Engineering Ltd. | SUPRAJIT | 420.4 | 421.95 | 410.4 | 416.7 | 418.3 | 1.60 | 0.38 | 71177 | 2.98 | 639.6 | 317.25 | 2026-05-14 15:57:58 |
| Supreme Industries Ltd. | SUPREMEIND | 3527.9 | 3554.9 | 3479 | 3521 | 3509.2 | -11.80 | -0.34 | 112658 | 39.53 | 6460 | 1820 | 2026-05-14 15:59:15 |
| Supreme Petrochem Ltd. | SPLPETRO | 690 | 696.1 | 679.8 | 687.75 | 686.75 | -1.00 | -0.15 | 36689 | 2.52 | 979 | 337.5 | 2026-05-14 15:40:37 |
| Supriya Lifescience Ltd. | SUPRIYA | 689 | 698.45 | 683 | 683.85 | 685.25 | 1.40 | 0.20 | 93136 | 6.38 | 842 | 170.15 | 2026-05-14 15:57:43 |
| Surya Roshni Ltd. | SURYAROSNI | 247 | 253.9 | 245.4 | 247 | 246.9 | -0.10 | -0.04 | 268574 | 6.63 | 1154 | 187.35 | 2026-05-14 15:59:35 |
| Suzlon Energy Ltd. | SUZLON | 53.41 | 53.91 | 52.51 | 53.1 | 53.47 | 0.37 | 0.70 | 70978290 | 379.52 | 86.04 | 6.6 | 2026-05-14 16:12:23 |
| Swan Corp Ltd. | SWANCORP | 324.4 | 329.7 | 315.9 | 324.4 | 323.3 | -1.10 | -0.34 | 804134 | 26.00 | 809.8 | 192.65 | 2026-05-14 15:57:00 |
| Swiggy Ltd. | SWIGGY | 255.7 | 258.3 | 251.55 | 253 | 256.7 | 3.70 | 1.46 | 13738086 | 352.66 | 2026-05-14 15:59:19 | ||
| Symphony Ltd. | SYMPHONY | 788.7 | 788.7 | 765 | 777.2 | 771.3 | -5.90 | -0.76 | 66373 | 5.12 | 1880.95 | 685 | 2026-05-14 15:52:56 |
| Syngene International Ltd. | SYNGENE | 466.95 | 485.1 | 464.1 | 463.25 | 467.95 | 4.70 | 1.01 | 1383625 | 64.75 | 960.6 | 380 | 2026-05-14 15:57:36 |
| Syrma SGS Technology Ltd. | SYRMA | 1043 | 1046 | 987.05 | 1035.65 | 1028.7 | -6.95 | -0.67 | 2534579 | 260.73 | 1188 | 248.1 | 2026-05-14 15:59:32 |
| Tamilnad Mercantile Bank Ltd. | TMB | 687.8 | 687.8 | 658.5 | 681.6 | 666.35 | -15.25 | -2.24 | 174918 | 11.66 | 770 | 399 | 2026-05-14 15:59:30 |
| Tanla Platforms Ltd. | TANLA | 526.7 | 527.65 | 504.45 | 522.75 | 512.9 | -9.85 | -1.88 | 430244 | 22.07 | 1317.95 | 365.9 | 2026-05-14 16:02:38 |
| TARC Ltd. | TARC | 132 | 133 | 128.54 | 130.49 | 130.08 | -0.41 | -0.31 | 271374 | 3.53 | 269.95 | 33.55 | 2026-05-14 15:54:36 |
| Tarsons Products Ltd. | TARSONS | 216.6 | 219.15 | 212.76 | 216.84 | 213.83 | -3.01 | -1.39 | 52359 | 1.12 | 914.45 | 164.45 | 2026-05-14 15:45:21 |
| Tata Chemicals Ltd. | TATACHEM | 773.8 | 773.8 | 755 | 768.1 | 757.1 | -11.00 | -1.43 | 428544 | 32.45 | 1247.35 | 580.3 | 2026-05-14 15:59:32 |
| Tata Communications Ltd. | TATACOMM | 1574 | 1670 | 1573.8 | 1558.8 | 1656.1 | 97.30 | 6.24 | 1323852 | 219.24 | 2175 | 1070.35 | 2026-05-14 16:02:38 |
| Tata Consultancy Services Ltd. | TCS | 2265 | 2265 | 2206.4 | 2272.8 | 2246 | -26.80 | -1.18 | 5633313 | 1265.24 | 4592.25 | 2206.4 | 2026-05-14 16:12:23 |
| Tata Consumer Products Ltd. | TATACONSUM | 1241 | 1250 | 1224.3 | 1235 | 1228.3 | -6.70 | -0.54 | 1390903 | 170.84 | 1282.7 | 686.6 | 2026-05-14 15:59:24 |
| Tata Elxsi Ltd. | TATAELXSI | 4050 | 4056 | 3945 | 4034.2 | 4025.6 | -8.60 | -0.21 | 278082 | 111.94 | 10760 | 3945 | 2026-05-14 15:59:21 |
| Tata Investment Corporation Ltd. | TATAINVEST | 676.7 | 678 | 658.6 | 667.55 | 671.1 | 3.55 | 0.53 | 385292 | 25.86 | 11847 | 538.85 | 2026-05-14 16:02:38 |
| Tata Motors Ltd. | TMCV | 393.85 | 396 | 367.5 | 384.25 | 379.45 | -4.80 | -1.25 | 28749428 | 1090.90 | 2026-05-14 16:12:23 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 340.05 | 340.6 | 333.65 | 336.85 | 338.75 | 1.90 | 0.56 | 7975089 | 270.16 | 1179 | 294.3 | 2026-05-14 16:12:23 |
| Tata Power Company Ltd. | TATAPOWER | 405.85 | 411.3 | 402.2 | 404.45 | 407.85 | 3.40 | 0.84 | 5795421 | 236.37 | 494.85 | 182.35 | 2026-05-14 16:12:23 |
| Tata Steel Ltd. | TATASTEEL | 222.3 | 222.9 | 219.02 | 219.62 | 221.13 | 1.51 | 0.69 | 34985006 | 773.62 | 222.9 | 95 | 2026-05-14 16:12:23 |
| Tata Technologies Ltd. | TATATECH | 627.35 | 631.45 | 611.9 | 626.1 | 622.85 | -3.25 | -0.52 | 775327 | 48.29 | 2026-05-14 16:02:38 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.68 | 43.28 | 41.32 | 41.84 | 42.56 | 0.72 | 1.72 | 2649941 | 11.28 | 149 | 31.22 | 2026-05-14 16:12:23 |
| TD Power Systems Ltd. | TDPOWERSYS | 1185.8 | 1198 | 1172.1 | 1175.9 | 1184 | 8.10 | 0.69 | 711130 | 84.20 | 1289.2 | 95.85 | 2026-05-14 15:57:37 |
| TeamLease Services Ltd. | TEAMLEASE | 1357.9 | 1369.9 | 1324 | 1348.4 | 1359.9 | 11.50 | 0.85 | 32034 | 4.36 | 3700 | 1065.2 | 2026-05-14 15:51:52 |
| Tech Mahindra Ltd. | TECHM | 1370 | 1374 | 1327.3 | 1375 | 1343.4 | -31.60 | -2.30 | 2337353 | 314.00 | 1854 | 981.05 | 2026-05-14 15:58:46 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1216.1 | 1230.9 | 1193.6 | 1204.1 | 1222.2 | 18.10 | 1.50 | 131660 | 16.09 | 1822 | 254 | 2026-05-14 15:59:00 |
| Tega Industries Ltd. | TEGA | 1576 | 1599.9 | 1565 | 1582.5 | 1576.6 | -5.90 | -0.37 | 24363 | 3.84 | 2328.9 | 466.55 | 2026-05-14 15:58:18 |
| Tejas Networks Ltd. | TEJASNET | 474 | 474.5 | 447.2 | 467.15 | 458.05 | -9.10 | -1.95 | 2582575 | 118.29 | 1495 | 294 | 2026-05-14 15:59:46 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 121.99 | 130.75 | 121.04 | 120.2 | 125.26 | 5.06 | 4.21 | 64635649 | 809.63 | 296.49 | 40.6 | 2026-05-14 16:12:23 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3677.7 | 3799.9 | 3583.9 | 3652.5 | 3616.5 | -36.00 | -0.99 | 130027 | 47.02 | 4373 | 470.3 | 2026-05-14 15:58:32 |
| The Anup Engineering Ltd. | ANUP | 1989 | 2028 | 1950 | 1979.2 | 1961.4 | -17.80 | -0.90 | 46293 | 9.08 | 3859.4 | 798.1 | 2026-05-14 15:55:55 |
| The Federal Bank Ltd. | FEDERALBNK | 282 | 282.85 | 277.55 | 280.05 | 280.25 | 0.20 | 0.07 | 8574291 | 240.29 | 302 | 105.2 | 2026-05-14 16:12:23 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 883 | 894 | 869.2 | 874.45 | 879.6 | 5.15 | 0.59 | 104334 | 9.18 | 1187 | 104 | 2026-05-14 15:55:47 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1505 | 1522 | 1462.1 | 1498.4 | 1484.9 | -13.50 | -0.90 | 363695 | 54.01 | 1618.9 | 478.65 | 2026-05-14 15:58:51 |
| The India Cements Ltd. | INDIACEM | 393 | 401.45 | 391.3 | 396.45 | 394 | -2.45 | -0.62 | 128396 | 5.06 | 485.8 | 167.2 | 2026-05-14 15:47:46 |
| The Indian Hotels Company Ltd. | INDHOTEL | 641.6 | 655.4 | 636.4 | 637.4 | 650.2 | 12.80 | 2.01 | 3221881 | 209.49 | 894.9 | 263.35 | 2026-05-14 16:12:23 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 132 | 134.54 | 130.1 | 134.12 | 132.05 | -2.07 | -1.54 | 3346453 | 44.19 | 152.5 | 26.7 | 2026-05-14 15:53:35 |
| The Karnataka Bank Ltd. | KTKBANK | 250 | 251.5 | 244 | 248.8 | 246.95 | -1.85 | -0.74 | 1302271 | 32.16 | 285 | 70.8 | 2026-05-14 16:02:38 |
| The New India Assurance Company Ltd. | NIACL | 168.99 | 168.99 | 163.31 | 168.08 | 164.84 | -3.24 | -1.93 | 923840 | 15.23 | 324.7 | 82.5 | 2026-05-14 15:58:58 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4198.7 | 4334.1 | 4198.7 | 4168.9 | 4224.1 | 55.20 | 1.32 | 15564 | 6.57 | 9721.05 | 2295 | 2026-05-14 15:52:29 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1738 | 1766.4 | 1707.1 | 1738.4 | 1760.3 | 21.90 | 1.26 | 387202 | 68.16 | 4137 | 1186.4 | 2026-05-14 15:48:43 |
| The Ramco Cements Ltd. | RAMCOCEM | 938 | 947.15 | 927.1 | 929.85 | 933.4 | 3.55 | 0.38 | 66602 | 6.22 | 1214.5 | 634.05 | 2026-05-14 15:45:30 |
| The South Indian Bank Ltd. | SOUTHBANK | 39.07 | 39.07 | 38.05 | 38.48 | 38.49 | 0.01 | 0.03 | 11421408 | 43.96 | 46.84 | 7.8 | 2026-05-14 16:02:38 |
| Thermax Ltd. | THERMAX | 4588.9 | 4619.9 | 4491.9 | 4546.5 | 4597.7 | 51.20 | 1.13 | 235536 | 108.29 | 5839.95 | 1830.65 | 2026-05-14 15:58:42 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 204.1 | 215.99 | 204.1 | 203.93 | 211.17 | 7.24 | 3.55 | 218304 | 4.61 | 394.95 | 158 | 2026-05-14 15:56:44 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 95 | 95.81 | 91.28 | 95.66 | 92.36 | -3.30 | -3.45 | 1157997 | 10.70 | 264 | 52.1 | 2026-05-14 15:59:41 |
| Tilaknagar Industries Ltd. | TI | 437.45 | 448.1 | 427 | 437.1 | 428.25 | -8.85 | -2.02 | 723336 | 30.98 | 549.7 | 72 | 2026-05-14 15:54:31 |
| Time Technoplast Ltd. | TIMETECHNO | 174 | 180.42 | 174 | 173.34 | 179.24 | 5.90 | 3.40 | 3413705 | 61.19 | 513.55 | 69.4 | 2026-05-14 15:59:13 |
| Timken India Ltd. | TIMKEN | 3617.4 | 3617.4 | 3498.3 | 3570.7 | 3515.2 | -55.50 | -1.55 | 86015 | 30.24 | 4817.9 | 2202 | 2026-05-14 15:52:41 |
| Tips Music Ltd. | TIPSMUSIC | 635.2 | 642.9 | 616.85 | 637.15 | 635.15 | -2.00 | -0.31 | 184569 | 11.72 | 950 | 139.065 | 2026-05-14 15:53:10 |
| Titagarh Rail Systems Ltd. | TITAGARH | 780 | 792.8 | 760.5 | 773.85 | 771.9 | -1.95 | -0.25 | 696544 | 53.77 | 1896.95 | 128 | 2026-05-14 15:59:52 |
| Titan Company Ltd. | TITAN | 4115 | 4147 | 4059.1 | 4090.7 | 4135.2 | 44.50 | 1.09 | 1127140 | 466.09 | 4605 | 2269.6 | 2026-05-14 15:59:36 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4348.2 | 4420.7 | 4318 | 4295.8 | 4403.9 | 108.10 | 2.52 | 243561 | 107.26 | 4555.1 | 1445.55 | 2026-05-14 15:54:19 |
| Torrent Power Ltd. | TORNTPOWER | 1464.2 | 1484 | 1443 | 1457.1 | 1457.7 | 0.60 | 0.04 | 904080 | 131.79 | 2037 | 430.85 | 2026-05-14 15:59:10 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 313.4 | 316 | 301.4 | 311.8 | 304.8 | -7.00 | -2.25 | 1896273 | 57.80 | 1278 | 32.45 | 2026-05-14 15:59:20 |
| Trent Ltd. | TRENT | 4099.2 | 4166.5 | 4099.2 | 4084.5 | 4132.4 | 47.90 | 1.17 | 670805 | 277.20 | 8345 | 1155 | 2026-05-14 15:59:24 |
| Trident Ltd. | TRIDENT | 25.1 | 25.4 | 24.72 | 25.05 | 25.15 | 0.10 | 0.40 | 5535963 | 13.92 | 52.9 | 21.98 | 2026-05-14 15:59:36 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 380 | 387 | 371.65 | 388.2 | 382.55 | -5.65 | -1.46 | 444984 | 17.02 | 536 | 217.6 | 2026-05-14 15:57:58 |
| Triveni Turbine Ltd. | TRITURBINE | 565.5 | 582 | 562.25 | 565.3 | 578.55 | 13.25 | 2.34 | 499307 | 28.89 | 885 | 188.1 | 2026-05-14 15:57:58 |
| TSF Investments Ltd. | TSFINV | 402 | 402.95 | 390.5 | 397.75 | 395.6 | -2.15 | -0.54 | 44734 | 1.77 | 701.5 | 74 | 2026-05-14 15:52:54 |
| TTK Prestige Ltd. | TTKPRESTIG | 534.95 | 536 | 514.75 | 531.1 | 518.15 | -12.95 | -2.44 | 221833 | 11.49 | 1049.9 | 423 | 2026-05-14 15:56:13 |
| Tube Investments of India Ltd. | TIINDIA | 2949 | 2976.4 | 2761.9 | 2941 | 2800.8 | -140.20 | -4.77 | 878389 | 246.02 | 4810.8 | 2034.05 | 2026-05-14 15:56:36 |
| TVS Holdings Ltd. | TVSHLTD | 14400 | 14448 | 13630 | 13862 | 13956 | 94.00 | 0.68 | 7890 | 11.01 | 16297 | 3701.2 | 2026-05-14 15:53:55 |
| TVS Motor Company Ltd. | TVSMOTOR | 3543.8 | 3543.8 | 3382.8 | 3527.2 | 3460.8 | -66.40 | -1.88 | 1847461 | 639.37 | 3970 | 925 | 2026-05-14 15:59:31 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 116 | 118 | 114.5 | 115.12 | 114.99 | -0.13 | -0.11 | 157834 | 1.81 | 2026-05-14 15:59:20 | ||
| UCO Bank | UCOBANK | 25.33 | 25.75 | 25.18 | 25.33 | 25.45 | 0.12 | 0.47 | 5164907 | 13.14 | 70.65 | 11.3 | 2026-05-14 16:12:23 |
| Uflex Ltd. | UFLEX | 417.6 | 421.85 | 405 | 416.55 | 410.4 | -6.15 | -1.48 | 41511 | 1.70 | 859.8 | 325.1 | 2026-05-14 15:57:58 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 56.84 | 57.13 | 55.15 | 56.77 | 56.48 | -0.29 | -0.51 | 12393284 | 70.00 | 68 | 19.4 | 2026-05-14 15:59:49 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11600 | 11769 | 11550 | 11573 | 11692 | 119.00 | 1.03 | 220410 | 257.70 | 13110 | 6005 | 2026-05-14 16:12:23 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 984.9 | 986.3 | 940.2 | 968 | 950.2 | -17.80 | -1.84 | 33802 | 3.21 | 2026-05-14 15:52:16 | ||
| Union Bank Of India | UNIONBANK | 163.24 | 166.9 | 161.33 | 162.46 | 164.9 | 2.44 | 1.50 | 12820014 | 211.40 | 205.49 | 38.3 | 2026-05-14 16:12:23 |
| Uniparts India Ltd. | UNIPARTS | 538 | 545.45 | 533.2 | 537.7 | 538.75 | 1.05 | 0.20 | 55157 | 2.97 | 722.65 | 296.65 | 2026-05-14 15:56:06 |
| United Breweries Ltd. | UBL | 1394.8 | 1395.5 | 1370.5 | 1381.2 | 1389.2 | 8.00 | 0.58 | 200565 | 27.86 | 2299.7 | 1353.5 | 2026-05-14 15:59:14 |
| United Spirits Ltd. | UNITDSPR | 1266.9 | 1278.4 | 1252.4 | 1256.4 | 1272.5 | 16.10 | 1.28 | 585021 | 74.44 | 1700 | 730.55 | 2026-05-14 15:50:28 |
| UNO Minda Ltd. | UNOMINDA | 1134 | 1137 | 1102.1 | 1126.3 | 1122.3 | -4.00 | -0.36 | 707034 | 79.35 | 1382 | 435 | 2026-05-14 15:54:40 |
| UPL Ltd. | UPL | 635 | 641.25 | 629.9 | 630.1 | 638.4 | 8.30 | 1.32 | 1486427 | 94.89 | 812.2 | 451.85 | 2026-05-14 15:59:58 |
| Usha Martin Ltd. | USHAMART | 480 | 489.4 | 474.35 | 475.5 | 476.25 | 0.75 | 0.16 | 678210 | 32.30 | 497.1 | 115.2 | 2026-05-14 15:58:42 |
| UTI Asset Management Company Ltd. | UTIAMC | 975 | 977 | 966.75 | 967.9 | 973.3 | 5.40 | 0.56 | 219090 | 21.32 | 1494.8 | 608 | 2026-05-14 15:54:28 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.71 | 13.97 | 13.51 | 13.58 | 13.76 | 0.18 | 1.33 | 5343089 | 7.35 | 68.3 | 10.12 | 2026-05-14 15:59:24 |
| V-Guard Industries Ltd. | VGUARD | 329.9 | 333.05 | 316.35 | 325.2 | 319.05 | -6.15 | -1.89 | 349876 | 11.16 | 577.45 | 224.95 | 2026-05-14 15:57:19 |
| V-Mart Retail Ltd. | VMART | 659.95 | 663 | 644.55 | 650.55 | 651 | 0.45 | 0.07 | 311645 | 20.29 | 4520 | 457.9 | 2026-05-14 15:48:36 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4915.5 | 4950 | 4830 | 4843 | 4876.5 | 33.50 | 0.69 | 6351 | 3.10 | 6350 | 2027.95 | 2026-05-14 15:44:38 |
| VA Tech Wabag Ltd. | WABAG | 1391 | 1409 | 1371 | 1377.9 | 1390.8 | 12.90 | 0.94 | 195671 | 27.21 | 1944 | 241.85 | 2026-05-14 15:57:58 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 217.2 | 219.5 | 212.14 | 216.71 | 214.42 | -2.29 | -1.06 | 159604 | 3.42 | 542.4 | 174.13 | 2026-05-14 15:53:45 |
| Valor Estate Ltd. | DBREALTY | 130.5 | 131.57 | 123.97 | 129.21 | 126.86 | -2.35 | -1.82 | 1802900 | 22.87 | 284.8 | 52.1 | 2026-05-14 15:54:48 |
| Vardhman Textiles Ltd. | VTL | 609.9 | 616.2 | 603.35 | 609.9 | 606 | -3.90 | -0.64 | 170422 | 10.33 | 647 | 270 | 2026-05-14 15:57:38 |
| Varroc Engineering Ltd. | VARROC | 570 | 570 | 554 | 562.95 | 559.15 | -3.80 | -0.68 | 93257 | 5.21 | 716.9 | 239.45 | 2026-05-14 15:50:47 |
| Varun Beverages Ltd. | VBL | 491.4 | 506.9 | 489.45 | 489.15 | 505.15 | 16.00 | 3.27 | 4345986 | 219.54 | 1702.8 | 381 | 2026-05-14 15:57:48 |
| Vedant Fashions Ltd. | MANYAVAR | 443.25 | 446.1 | 436.1 | 442.35 | 442.55 | 0.20 | 0.05 | 112948 | 5.00 | 1512 | 329.2 | 2026-05-14 15:59:56 |
| Vedanta Ltd. | VEDL | 329 | 340.65 | 325.1 | 323.35 | 338.9 | 15.55 | 4.81 | 77635934 | 2631.08 | 795 | 208.1 | 2026-05-14 16:02:38 |
| Veedol Corporation Ltd. | VEEDOL | 1480 | 1480 | 1435.6 | 1464.9 | 1457.5 | -7.40 | -0.51 | 9655 | 1.41 | 2800 | 805.15 | 2026-05-14 15:48:46 |
| Venky'S (India) Ltd. | VENKEYS | 1730.3 | 1795 | 1550 | 1709.6 | 1581.1 | -128.50 | -7.52 | 1281761 | 202.66 | 2559.95 | 1165 | 2026-05-14 15:55:33 |
| Ventive Hospitality Ltd. | VENTIVE | 683 | 688.75 | 642.4 | 667.05 | 667.65 | 0.60 | 0.09 | 95486 | 6.38 | 2026-05-14 15:57:40 | ||
| Vesuvius India Ltd. | VESUVIUS | 473.2 | 484.9 | 467.55 | 472.75 | 482.05 | 9.30 | 1.97 | 73957 | 3.57 | 6188 | 430.3 | 2026-05-14 15:53:20 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1299 | 1310.3 | 1263.6 | 1292 | 1269.9 | -22.10 | -1.71 | 99243 | 12.60 | 1375 | 342.85 | 2026-05-14 15:48:28 |
| VIP Industries Ltd. | VIPIND | 294.15 | 295.9 | 285.85 | 293.05 | 292.05 | -1.00 | -0.34 | 323899 | 9.46 | 765 | 248.35 | 2026-05-14 15:57:58 |
| Vishal Mega Mart Ltd. | VMM | 120.4 | 121.22 | 111.98 | 119.5 | 117.78 | -1.72 | -1.44 | 36882622 | 434.40 | 2026-05-14 15:59:26 | ||
| Viyash Scientific Ltd. | VIYASH | 227 | 235.4 | 224.16 | 225.6 | 230.45 | 4.85 | 2.15 | 1632821 | 37.63 | 257.85 | 61.8 | 2026-05-14 15:59:22 |
| Vodafone Idea Ltd. | IDEA | 12.92 | 13.09 | 12.63 | 12.83 | 12.97 | 0.14 | 1.09 | 964456163 | 1250.90 | 19.18 | 5.7 | 2026-05-14 16:12:23 |
| Voltamp Transformers Ltd. | VOLTAMP | 9401 | 9464 | 9084 | 9390 | 9334 | -56.00 | -0.60 | 37273 | 34.79 | 14800 | 2381 | 2026-05-14 15:59:50 |
| Voltas Ltd. | VOLTAS | 1262.9 | 1300 | 1245.6 | 1258.9 | 1293.5 | 34.60 | 2.75 | 1154736 | 149.37 | 1944.9 | 737.2 | 2026-05-14 15:58:42 |
| VRL Logistics Ltd. | VRLLOG | 250 | 251.95 | 242.9 | 248.05 | 244.9 | -3.15 | -1.27 | 116527 | 2.85 | 772.5 | 225 | 2026-05-14 15:57:58 |
| Waaree Energies Ltd. | WAAREEENER | 3100.7 | 3109 | 3042.4 | 3085.3 | 3068.8 | -16.50 | -0.53 | 783515 | 240.45 | 2026-05-14 15:59:06 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 980 | 983.5 | 947 | 972.3 | 963.3 | -9.00 | -0.93 | 305604 | 29.44 | 2026-05-14 16:02:38 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 109 | 109.8 | 104.2 | 108.27 | 105.38 | -2.89 | -2.67 | 3075369 | 32.41 | 1865 | 50.4 | 2026-05-14 15:56:13 |
| Welspun Corp Ltd. | WELCORP | 1360 | 1369.8 | 1338 | 1352.8 | 1367.5 | 14.70 | 1.09 | 624924 | 85.46 | 1369.8 | 177.65 | 2026-05-14 15:57:58 |
| Welspun Enterprises Ltd. | WELENT | 505.7 | 526.5 | 505.5 | 503.2 | 518.4 | 15.20 | 3.02 | 335592 | 17.40 | 654.85 | 107.25 | 2026-05-14 15:47:43 |
| Welspun Living Ltd. | WELSPUNLIV | 134.5 | 135.54 | 132.6 | 133.83 | 134.23 | 0.40 | 0.30 | 878054 | 11.79 | 212.95 | 62 | 2026-05-14 15:56:47 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 491 | 504.4 | 463.9 | 483.85 | 469 | -14.85 | -3.07 | 174631 | 8.19 | 815 | 375 | 2026-05-14 15:59:48 |
| Westlife Foodworld Ltd | WESTLIFE | 485.1 | 489.25 | 464 | 486.75 | 467.7 | -19.05 | -3.91 | 324577 | 15.18 | 1024.95 | 398.4 | 2026-05-14 15:58:47 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 844.85 | 860 | 826.35 | 838.55 | 851 | 12.45 | 1.48 | 445381 | 37.90 | 2449.7 | 756.85 | 2026-05-14 15:54:36 |
| Wipro Ltd. | WIPRO | 188.25 | 190.18 | 187 | 187.8 | 188.3 | 0.50 | 0.27 | 18280387 | 344.22 | 596 | 186.5 | 2026-05-14 16:12:23 |
| Wockhardt Ltd. | WOCKPHARMA | 1573 | 1610 | 1505 | 1565.1 | 1547.2 | -17.90 | -1.14 | 1272425 | 196.87 | 1868.8 | 145.15 | 2026-05-14 16:12:23 |
| Wonderla Holidays Ltd. | WONDERLA | 484 | 486 | 476.5 | 483.2 | 482.45 | -0.75 | -0.16 | 51082 | 2.46 | 1105.9 | 274 | 2026-05-14 15:57:58 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 845 | 845.95 | 818 | 837.15 | 830.95 | -6.20 | -0.74 | 296423 | 24.63 | 887.85 | 306.1 | 2026-05-14 15:51:17 |
| Yes Bank Ltd. | YESBANK | 22.31 | 22.45 | 21.88 | 22.11 | 22.19 | 0.08 | 0.36 | 96816399 | 214.84 | 32.85 | 14.4 | 2026-05-14 16:12:23 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 89 | 91.34 | 88.52 | 88.38 | 90.62 | 2.24 | 2.53 | 10555948 | 95.66 | 292 | 68 | 2026-05-14 16:02:38 |
| Zen Technologies Ltd. | ZENTEC | 1590 | 1598 | 1541.4 | 1584.2 | 1559 | -25.20 | -1.59 | 417321 | 65.06 | 2627 | 175.15 | 2026-05-14 15:59:04 |
| Zensar Technologies Ltd. | ZENSARTECH | 497.95 | 497.95 | 481.2 | 492.95 | 484.95 | -8.00 | -1.62 | 445982 | 21.63 | 984.95 | 201.5 | 2026-05-14 15:59:09 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 15009 | 15224 | 13880 | 14424 | 14120 | -304.00 | -2.11 | 72464 | 102.32 | 18250 | 8638.55 | 2026-05-14 16:12:23 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 968 | 997 | 961.1 | 939.25 | 991.7 | 52.45 | 5.58 | 4595018 | 455.69 | 1324.3 | 350.25 | 2026-05-14 16:12:23 |
| Zydus Wellness Ltd. | ZYDUSWELL | 520.7 | 523.6 | 502.2 | 515.35 | 507.6 | -7.75 | -1.50 | 324988 | 16.50 | 2623 | 367.55 | 2026-05-14 16:12:24 |