Select Exchange & Index:
NIFTYTOTALMCAP
13017.90
updated on: 08-May-2026 [16:14]
Advances - 337 |
Declines - 475 |
Unchanged - 1
Overview
| Open | 13046.30 | Prev. Close | 13071.50 |
|---|---|---|---|
| Day High | 13059.00 | 52 Week High | 13548.00 |
| Day Low | 12998.50 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1111.7 | 1118.5 | 6.80 | 0.61 |
| Aavas Financiers Ltd. | 1419.6 | 1443.6 | 24.00 | 1.69 |
| Accelya Solutions India Ltd. | 1163.8 | 1172.4 | 8.60 | 0.74 |
| Action Construction Equipment Ltd. | 905.55 | 947.25 | 41.70 | 4.60 |
| Acutaas Chemicals Ltd. | 2725.7 | 2734.3 | 8.60 | 0.32 |
| Adani Ports and Special Economic Zone Ltd. | 1732.8 | 1760.4 | 27.60 | 1.59 |
| Afcons Infrastructure Ltd. | 336.85 | 340.7 | 3.85 | 1.14 |
| Affle 3i Ltd. | 1488.7 | 1506.3 | 17.60 | 1.18 |
| Akums Drugs & Pharmaceuticals Ltd. | 548 | 557.1 | 9.10 | 1.66 |
| Alembic Pharmaceuticals Ltd. | 776.55 | 787.05 | 10.50 | 1.35 |
| Alivus Life Sciences Ltd. | 1121.1 | 1121.3 | 0.20 | 0.02 |
| Anant Raj Ltd. | 555.9 | 560.85 | 4.95 | 0.89 |
| Angel One Ltd. | 322.6 | 326 | 3.40 | 1.05 |
| Anupam Rasayan India Ltd. | 1367 | 1372.1 | 5.10 | 0.37 |
| Apar Industries Ltd. | 12801 | 12810 | 9.00 | 0.07 |
| Apollo Hospitals Enterprise Ltd. | 7837 | 8097 | 260.00 | 3.32 |
| Aptus Value Housing Finance India Ltd. | 275.05 | 282.8 | 7.75 | 2.82 |
| Arvind Fashions Ltd. | 457.6 | 460.05 | 2.45 | 0.54 |
| Asian Paints Ltd. | 2530.6 | 2599.9 | 69.30 | 2.74 |
| ASK Automotive Ltd. | 455.2 | 456.15 | 0.95 | 0.21 |
| Aster DM Healthcare Ltd. | 738.55 | 742.4 | 3.85 | 0.52 |
| Astral Ltd. | 1569.1 | 1569.8 | 0.70 | 0.04 |
| Atlanta Electricals Ltd. | 1617.6 | 1646.1 | 28.50 | 1.76 |
| Atul Ltd. | 7033.5 | 7088.5 | 55.00 | 0.78 |
| AU Small Finance Bank Ltd. | 1032.4 | 1050.4 | 18.00 | 1.74 |
| Aurobindo Pharma Ltd. | 1478.7 | 1487.3 | 8.60 | 0.58 |
| Authum Investment & Infrastructure Ltd. | 490.05 | 494.9 | 4.85 | 0.99 |
| Avalon Technologies Ltd. | 1255.5 | 1387 | 131.50 | 10.47 |
| Avenue Supermarts Ltd. | 4386.5 | 4402.1 | 15.60 | 0.36 |
| Azad Engineering Ltd. | 2244.6 | 2315.6 | 71.00 | 3.16 |
| Bajaj Auto Ltd. | 10605 | 10711.5 | 106.50 | 1.00 |
| Bajaj Consumer Care Ltd. | 521.35 | 546.25 | 24.90 | 4.78 |
| Bajaj Holdings & Investment Ltd. | 10597 | 10632 | 35.00 | 0.33 |
| Balkrishna Industries Ltd. | 2258.4 | 2262.5 | 4.10 | 0.18 |
| BASF India Ltd. | 3857.2 | 4029.8 | 172.60 | 4.47 |
| Berger Paints India Ltd. | 488.25 | 515.75 | 27.50 | 5.63 |
| Bharat Electronics Ltd. | 439.45 | 439.7 | 0.25 | 0.06 |
| Bharti Airtel Ltd. | 1826.6 | 1834.5 | 7.90 | 0.43 |
| Birla Corporation Ltd. | 986.05 | 995 | 8.95 | 0.91 |
| BlackBuck Ltd. | 560.5 | 579.1 | 18.60 | 3.32 |
| Blue Dart Express Ltd. | 5662.5 | 5682 | 19.50 | 0.34 |
| Blue Jet Healthcare Ltd. | 490.35 | 490.45 | 0.10 | 0.02 |
| Bosch Home Comfort India Ltd. | 1446.3 | 1447.7 | 1.40 | 0.10 |
| Bosch Ltd. | 37895 | 38145 | 250.00 | 0.66 |
| Campus Activewear Ltd. | 249.26 | 250.89 | 1.63 | 0.65 |
| Carborundum Universal Ltd. | 1003.4 | 1027.7 | 24.30 | 2.42 |
| CarTrade Tech Ltd. | 1921.8 | 1954.9 | 33.10 | 1.72 |
| Cello World Ltd. | 422.85 | 423.65 | 0.80 | 0.19 |
| Cera Sanitaryware Ltd. | 5456.5 | 5782 | 325.50 | 5.97 |
| CG Power and Industrial Solutions Ltd. | 859.1 | 873.55 | 14.45 | 1.68 |
| Chambal Fertilisers and Chemicals Ltd. | 453.95 | 455.8 | 1.85 | 0.41 |
| Chemplast Sanmar Ltd. | 233.69 | 241.55 | 7.86 | 3.36 |
| Chennai Petroleum Corporation Ltd. | 1076.2 | 1076.9 | 0.70 | 0.07 |
| Cholamandalam Financial Holdings Ltd. | 1755 | 1780.7 | 25.70 | 1.46 |
| Cigniti Technologies Ltd. | 1279.2 | 1360 | 80.80 | 6.32 |
| Clean Science And Technology Ltd. | 876.9 | 893.1 | 16.20 | 1.85 |
| CMS Info Systems Ltd. | 287.8 | 289.6 | 1.80 | 0.63 |
| Coforge Ltd. | 1285.3 | 1368.1 | 82.80 | 6.44 |
| Cohance Lifesciences Ltd. | 484.85 | 488.2 | 3.35 | 0.69 |
| Colgate-Palmolive (India) Ltd. | 2167 | 2197.4 | 30.40 | 1.40 |
| Computer Age Management Services Ltd. | 835.9 | 836.3 | 0.40 | 0.05 |
| Container Corporation Of India Ltd. | 526.7 | 534.75 | 8.05 | 1.53 |
| Craftsman Automation Ltd. | 8637 | 8981.5 | 344.50 | 3.99 |
| CreditAccess Grameen Ltd. | 1490.4 | 1497 | 6.60 | 0.44 |
| CRISIL Ltd. | 4152 | 4162.3 | 10.30 | 0.25 |
| Crompton Greaves Consumer Electricals Ltd. | 290.75 | 293.3 | 2.55 | 0.88 |
| CSB Bank Ltd. | 356.95 | 365.05 | 8.10 | 2.27 |
| Cyient DLM Ltd. | 424.8 | 432.9 | 8.10 | 1.91 |
| Cyient Ltd. | 894.4 | 904.7 | 10.30 | 1.15 |
| D.B. Corp Ltd. | 231.04 | 231.47 | 0.43 | 0.19 |
| Dabur India Ltd. | 470 | 487.7 | 17.70 | 3.77 |
| DCX Systems Ltd. | 220.92 | 222.85 | 1.93 | 0.87 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1338.4 | 1342 | 3.60 | 0.27 |
| Deepak Nitrite Ltd. | 1854.4 | 1875.9 | 21.50 | 1.16 |
| Dhanuka Agritech Ltd. | 1094.3 | 1100 | 5.70 | 0.52 |
| Dish TV India Ltd. | 3.74 | 3.86 | 0.12 | 3.21 |
| Divi's Laboratories Ltd. | 6702.5 | 6710.5 | 8.00 | 0.12 |
| Dr. Lal Pathlabs Ltd. | 1565.5 | 1649.8 | 84.30 | 5.38 |
| eClerx Services Ltd. | 1593.7 | 1668.7 | 75.00 | 4.71 |
| Edelweiss Financial Services Ltd. | 119.96 | 125.14 | 5.18 | 4.32 |
| EIH Ltd. | 334.95 | 335.4 | 0.45 | 0.13 |
| Electrosteel Castings Ltd. | 91.35 | 92.29 | 0.94 | 1.03 |
| Emami Ltd. | 454.4 | 456.95 | 2.55 | 0.56 |
| Embassy Developments Ltd. | 69.96 | 69.98 | 0.02 | 0.03 |
| Emmvee Photovoltaic Power Ltd. | 264.9 | 267.8 | 2.90 | 1.09 |
| EPL Ltd. | 234.36 | 238.76 | 4.40 | 1.88 |
| Eris Lifesciences Ltd. | 1383.2 | 1386.1 | 2.90 | 0.21 |
| ESAF Small Finance Bank Ltd. | 27.52 | 29.51 | 1.99 | 7.23 |
| Ethos Ltd. | 2387 | 2404.6 | 17.60 | 0.74 |
| FDC Ltd. | 375.55 | 380.2 | 4.65 | 1.24 |
| Fiem Industries Ltd. | 2261.4 | 2267 | 5.60 | 0.25 |
| Fineotex Chemical Ltd. | 27.75 | 28.15 | 0.40 | 1.44 |
| Finolex Cables Ltd. | 1087.9 | 1141.3 | 53.40 | 4.91 |
| Finolex Industries Ltd. | 177.42 | 177.85 | 0.43 | 0.24 |
| Firstsource Solutions Ltd. | 235.18 | 274.26 | 39.08 | 16.62 |
| Flair Writing Industries Ltd. | 333.05 | 337.55 | 4.50 | 1.35 |
| Fortis Healthcare Ltd. | 947.7 | 952.35 | 4.65 | 0.49 |
| FSN E-Commerce Ventures Ltd. | 269.85 | 272.8 | 2.95 | 1.09 |
| Gabriel India Ltd. | 1126.6 | 1131.9 | 5.30 | 0.47 |
| Ganesh Housing Ltd. | 698.15 | 714.35 | 16.20 | 2.32 |
| Gillette India Ltd. | 7932.5 | 8148 | 215.50 | 2.72 |
| Gland Pharma Ltd. | 1870.6 | 1904.4 | 33.80 | 1.81 |
| GMR Airports Ltd. | 100.66 | 101.32 | 0.66 | 0.66 |
| Go Fashion (India) Ltd. | 285.2 | 293.15 | 7.95 | 2.79 |
| Godfrey Phillips India Ltd. | 2340.4 | 2424.8 | 84.40 | 3.61 |
| Godrej Agrovet Ltd. | 586.4 | 591.2 | 4.80 | 0.82 |
| Godrej Consumer Products Ltd. | 1036.6 | 1042.4 | 5.80 | 0.56 |
| Gokaldas Exports Ltd. | 727.75 | 732.45 | 4.70 | 0.65 |
| Granules India Ltd. | 743.5 | 752.95 | 9.45 | 1.27 |
| Graphite India Ltd. | 728.55 | 751.75 | 23.20 | 3.18 |
| Grasim Industries Ltd. | 2960.6 | 2968.6 | 8.00 | 0.27 |
| Greaves Cotton Ltd. | 168.01 | 171.36 | 3.35 | 1.99 |
| Grindwell Norton Ltd. | 1659.4 | 1684.8 | 25.40 | 1.53 |
| Gufic Biosciences Ltd. | 299.05 | 302.45 | 3.40 | 1.14 |
| Gujarat Ambuja Exports Ltd. | 163.08 | 166.46 | 3.38 | 2.07 |
| Happiest Minds Technologies Ltd. | 388.25 | 390.55 | 2.30 | 0.59 |
| Happy Forgings Ltd. | 1412.2 | 1443.6 | 31.40 | 2.22 |
| HCL Technologies Ltd. | 1183.4 | 1198.4 | 15.00 | 1.27 |
| HDFC Asset Management Company Ltd. | 2834.6 | 2854 | 19.40 | 0.68 |
| HEG Ltd. | 594.15 | 597.7 | 3.55 | 0.60 |
| Hemisphere Properties India Ltd. | 147.11 | 154.21 | 7.10 | 4.83 |
| Hexaware Technologies Ltd. | 460.55 | 485.7 | 25.15 | 5.46 |
| Himadri Speciality Chemical Ltd. | 614.9 | 637.65 | 22.75 | 3.70 |
| Hindustan Aeronautics Ltd. | 4782.1 | 4788.1 | 6.00 | 0.13 |
| Hindustan Copper Ltd. | 568.6 | 569.2 | 0.60 | 0.11 |
| Hindustan Unilever Ltd. | 2272.2 | 2287.7 | 15.50 | 0.68 |
| Honasa Consumer Ltd. | 354.6 | 359.25 | 4.65 | 1.31 |
| Housing & Urban Development Corporation Ltd. | 228.01 | 231.98 | 3.97 | 1.74 |
| Hyundai Motor India Ltd. | 1835.8 | 1852.8 | 17.00 | 0.93 |
| ICICI Prudential Life Insurance Company Ltd. | 562.9 | 567.25 | 4.35 | 0.77 |
| Ideaforge Technology Ltd. | 792.25 | 814.15 | 21.90 | 2.76 |
| IDFC First Bank Ltd. | 70.39 | 71.27 | 0.88 | 1.25 |
| IFCI Ltd. | 63.88 | 64.45 | 0.57 | 0.89 |
| IIFL Capital Services Ltd. | 350.45 | 356.3 | 5.85 | 1.67 |
| IKIO Technologies Ltd. | 173.26 | 177.98 | 4.72 | 2.72 |
| India Glycols Ltd. | 1140.3 | 1150.4 | 10.10 | 0.89 |
| India Pesticides Ltd. | 162.47 | 177.41 | 14.94 | 9.20 |
| Indiamart Intermesh Ltd. | 2091 | 2091.8 | 0.80 | 0.04 |
| Indian Bank | 860.75 | 865.55 | 4.80 | 0.56 |
| Indian Energy Exchange Ltd. | 133.81 | 134.12 | 0.31 | 0.23 |
| Indian Metals & Ferro Alloys Ltd. | 1467.5 | 1548.1 | 80.60 | 5.49 |
| Indigo Paints Ltd. | 924.7 | 974.15 | 49.45 | 5.35 |
| Indo Count Industries Ltd. | 291.1 | 306 | 14.90 | 5.12 |
| Indus Towers Ltd. | 402.9 | 404.3 | 1.40 | 0.35 |
| IndusInd Bank Ltd. | 946.95 | 950.75 | 3.80 | 0.40 |
| Infosys Ltd. | 1162.7 | 1179.2 | 16.50 | 1.42 |
| Ingersoll-Rand (India) Ltd. | 4558.8 | 4575.3 | 16.50 | 0.36 |
| Innova Captab Ltd. | 863.65 | 875.75 | 12.10 | 1.40 |
| Intellect Design Arena Ltd. | 782.15 | 806.8 | 24.65 | 3.15 |
| Interglobe Aviation Ltd. | 4506.9 | 4522.7 | 15.80 | 0.35 |
| Inventurus Knowledge Solutions Ltd. | 1695.7 | 1696.4 | 0.70 | 0.04 |
| ITC Ltd. | 307.4 | 307.45 | 0.05 | 0.02 |
| Jamna Auto Industries Ltd. | 131.11 | 131.65 | 0.54 | 0.41 |
| JB Chemicals & Pharmaceuticals Ltd. | 2143.2 | 2149.8 | 6.60 | 0.31 |
| JBM Auto Ltd. | 624.2 | 649.9 | 25.70 | 4.12 |
| Jindal Saw Ltd. | 242.46 | 243.96 | 1.50 | 0.62 |
| JK Paper Ltd. | 373 | 379 | 6.00 | 1.61 |
| JM Financial Ltd. | 142.85 | 145.25 | 2.40 | 1.68 |
| JSW Infrastructure Ltd. | 281.2 | 283.65 | 2.45 | 0.87 |
| JTEKT India Ltd. | 140.97 | 144.95 | 3.98 | 2.82 |
| Jubilant Pharmova Ltd. | 981.15 | 1008.2 | 27.05 | 2.76 |
| Jyothy Labs Ltd. | 258.5 | 261.4 | 2.90 | 1.12 |
| Kajaria Ceramics Ltd. | 1098.8 | 1104.1 | 5.30 | 0.48 |
| Kalyan Jewellers India Ltd. | 411.15 | 424.55 | 13.40 | 3.26 |
| Kansai Nerolac Paints Ltd. | 211.55 | 220.35 | 8.80 | 4.16 |
| Kaynes Technology India Ltd. | 4379.7 | 4507.5 | 127.80 | 2.92 |
| Kesoram Industries Ltd. | 11.29 | 11.85 | 0.56 | 4.96 |
| Kirloskar Oil Engines Ltd. | 1727.9 | 1728.9 | 1.00 | 0.06 |
| Kotak Mahindra Bank Ltd. | 379.4 | 380.8 | 1.40 | 0.37 |
| KPIT Technologies Ltd. | 722.65 | 729.15 | 6.50 | 0.90 |
| Krishna Institute of Medical Sciences Ltd | 706.85 | 717.6 | 10.75 | 1.52 |
| L&T Technology Services Ltd. | 3772.9 | 3802.6 | 29.70 | 0.79 |
| Latent View Analytics Ltd. | 310.6 | 314.75 | 4.15 | 1.34 |
| Laurus Labs Ltd. | 1206.5 | 1228.3 | 21.80 | 1.81 |
| Laxmi Organic Industries Ltd. | 163.92 | 164.84 | 0.92 | 0.56 |
| Leela Palaces Hotels & Resorts Ltd. | 420.75 | 423.45 | 2.70 | 0.64 |
| Lloyds Engineering Works Ltd. | 61.27 | 62.87 | 1.60 | 2.61 |
| Lloyds Enterprises Ltd. | 69.88 | 71.64 | 1.76 | 2.52 |
| Lloyds Metals & Energy Ltd. | 1726.7 | 1736.3 | 9.60 | 0.56 |
| LTM Ltd. | 4250 | 4349.8 | 99.80 | 2.35 |
| Lux Industries Ltd. | 1508.9 | 1563.1 | 54.20 | 3.59 |
| Maharashtra Scooters Ltd. | 12817 | 12920 | 103.00 | 0.80 |
| Mahindra & Mahindra Financial Services Ltd. | 328.45 | 339.1 | 10.65 | 3.24 |
| Maithan Alloys Ltd. | 1023.55 | 1024.9 | 1.35 | 0.13 |
| Mangalore Refinery And Petrochemicals Ltd. | 155.35 | 167.94 | 12.59 | 8.10 |
| Mankind Pharma Ltd. | 2375.2 | 2430.8 | 55.60 | 2.34 |
| Meesho Ltd. | 198.79 | 200.02 | 1.23 | 0.62 |
| Metro Brands Ltd. | 1030.4 | 1032.1 | 1.70 | 0.16 |
| Metropolis Healthcare Ltd. | 505.6 | 549.5 | 43.90 | 8.68 |
| Minda Corporation Ltd. | 536.7 | 537.5 | 0.80 | 0.15 |
| Mishra Dhatu Nigam Ltd. | 413.7 | 421.25 | 7.55 | 1.82 |
| MMTC Ltd. | 66.82 | 67.79 | 0.97 | 1.45 |
| Mphasis Ltd. | 2193.1 | 2214.2 | 21.10 | 0.96 |
| MRF Ltd. | 129965 | 130425 | 460.00 | 0.35 |
| MSTC Ltd. | 454.65 | 455.9 | 1.25 | 0.27 |
| Multi Commodity Exchange Of India Ltd. | 3042.6 | 3097.8 | 55.20 | 1.81 |
| Natco Pharma Ltd. | 1155.2 | 1174.7 | 19.50 | 1.69 |
| Nava Ltd. | 715.8 | 727.05 | 11.25 | 1.57 |
| NBCC (India) Ltd. | 96.85 | 100.64 | 3.79 | 3.91 |
| Neogen Chemicals Ltd. | 1730.1 | 1772.4 | 42.30 | 2.44 |
| Nesco Ltd. | 1303.8 | 1311.3 | 7.50 | 0.58 |
| Nestle India Ltd. | 1476 | 1482.4 | 6.40 | 0.43 |
| Netweb Technologies India Ltd. | 4302.7 | 4422.2 | 119.50 | 2.78 |
| Neuland Laboratories Ltd. | 17285 | 17666 | 381.00 | 2.20 |
| Newgen Software Technologies Ltd. | 500.65 | 504.85 | 4.20 | 0.84 |
| Niva Bupa Health Insurance Company Ltd. | 80.04 | 81.29 | 1.25 | 1.56 |
| NRB Bearings Ltd. | 300.15 | 318 | 17.85 | 5.95 |
| NTPC Ltd. | 400.35 | 402.15 | 1.80 | 0.45 |
| Nucleus Software Exports Ltd. | 811.95 | 817.05 | 5.10 | 0.63 |
| Nuvama Wealth Management Ltd. | 1474.5 | 1631.5 | 157.00 | 10.65 |
| Oberoi Realty Ltd. | 1675 | 1703 | 28.00 | 1.67 |
| Oil India Ltd. | 452.85 | 454.2 | 1.35 | 0.30 |
| Olectra Greentech Ltd. | 1269.8 | 1340.7 | 70.90 | 5.58 |
| Onesource Specialty Pharma Ltd. | 1815.9 | 1835.2 | 19.30 | 1.06 |
| Optiemus Infracom Ltd. | 443.35 | 462.5 | 19.15 | 4.32 |
| Orchid Pharma Ltd. | 682.05 | 703.45 | 21.40 | 3.14 |
| Page Industries Ltd. | 37345 | 37365 | 20.00 | 0.05 |
| Patanjali Foods Ltd. | 460.35 | 461.6 | 1.25 | 0.27 |
| PCBL Chemical Ltd. | 304.45 | 306.15 | 1.70 | 0.56 |
| PDS Ltd. | 300.2 | 300.65 | 0.45 | 0.15 |
| Pearl Global Industries Ltd. | 1583.8 | 1604.7 | 20.90 | 1.32 |
| Persistent Systems Ltd. | 4984 | 5113.6 | 129.60 | 2.60 |
| Petronet LNG Ltd. | 282.1 | 283.8 | 1.70 | 0.60 |
| Pfizer Ltd. | 4750.6 | 4818.8 | 68.20 | 1.44 |
| PI Industries Ltd. | 3101.5 | 3110.8 | 9.30 | 0.30 |
| Pidilite Industries Ltd. | 1450.4 | 1476 | 25.60 | 1.77 |
| PNB Housing Finance Ltd. | 1051.6 | 1091.2 | 39.60 | 3.77 |
| PNC Infratech Ltd. | 223.76 | 224.69 | 0.93 | 0.42 |
| Polycab India Ltd. | 9003 | 9083 | 80.00 | 0.89 |
| Polyplex Corporation Ltd. | 940.45 | 950.1 | 9.65 | 1.03 |
| Poonawalla Fincorp Ltd. | 455.7 | 462.3 | 6.60 | 1.45 |
| Power Finance Corporation Ltd. | 457.55 | 461.35 | 3.80 | 0.83 |
| Power Grid Corporation Of India Ltd. | 313.8 | 313.95 | 0.15 | 0.05 |
| Power Mech Projects Ltd. | 2577.6 | 2605.8 | 28.20 | 1.09 |
| Prestige Estates Projects Ltd. | 1483.5 | 1507.3 | 23.80 | 1.60 |
| Pricol Ltd. | 618.8 | 622.25 | 3.45 | 0.56 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9894 | 9937 | 43.00 | 0.43 |
| PVR Inox Ltd. | 1066.1 | 1073.8 | 7.70 | 0.72 |
| Radico Khaitan Ltd. | 3407 | 3477.2 | 70.20 | 2.06 |
| Rain Industries Ltd. | 134.61 | 143.82 | 9.21 | 6.84 |
| Rainbow Children's Medicare Ltd. | 1292.2 | 1304.5 | 12.30 | 0.95 |
| Rallis India Ltd. | 264.7 | 267.95 | 3.25 | 1.23 |
| RateGain Travel Technologies Ltd. | 634.2 | 634.75 | 0.55 | 0.09 |
| Ratnamani Metals & Tubes Ltd. | 2827.1 | 2869.4 | 42.30 | 1.50 |
| Raymond Ltd. | 513.8 | 515.7 | 1.90 | 0.37 |
| Redtape Ltd. | 130.58 | 133.83 | 3.25 | 2.49 |
| Relaxo Footwears Ltd. | 305.25 | 308.85 | 3.60 | 1.18 |
| Restaurant Brands Asia Ltd. | 67.66 | 68.09 | 0.43 | 0.64 |
| Rossari Biotech Ltd. | 539.3 | 544 | 4.70 | 0.87 |
| RR Kabel Ltd. | 1927 | 1942.4 | 15.40 | 0.80 |
| Sagility Ltd. | 42.81 | 44.19 | 1.38 | 3.22 |
| Sai Life Sciences Ltd. | 1089.7 | 1115.6 | 25.90 | 2.38 |
| Samvardhana Motherson International Ltd. | 130.43 | 132.03 | 1.60 | 1.23 |
| Sandur Manganese & Iron Ores Ltd. | 216.96 | 241.11 | 24.15 | 11.13 |
| Sanghvi Movers Ltd. | 337.75 | 338.65 | 0.90 | 0.27 |
| Sanofi Consumer Healthcare India Ltd. | 4760.7 | 4767.7 | 7.00 | 0.15 |
| Saregama India Ltd. | 349.85 | 360.4 | 10.55 | 3.02 |
| SBFC Finance Ltd. | 96.76 | 98.77 | 2.01 | 2.08 |
| Schaeffler India Ltd. | 4247.3 | 4247.9 | 0.60 | 0.01 |
| Schneider Electric Infrastructure Ltd. | 1343.4 | 1344.6 | 1.20 | 0.09 |
| Senco Gold Ltd. | 343.7 | 365.4 | 21.70 | 6.31 |
| Sharda Motor Industries Ltd. | 907.8 | 909.55 | 1.75 | 0.19 |
| Sheela Foam Ltd. | 573.3 | 580.85 | 7.55 | 1.32 |
| Shipping Corporation Of India Ltd. | 319.6 | 339.05 | 19.45 | 6.09 |
| Shivalik Bimetal Controls Ltd. | 621.6 | 636.65 | 15.05 | 2.42 |
| Shyam Metalics And Energy Ltd. | 884.05 | 903.5 | 19.45 | 2.20 |
| Siemens Energy India Ltd. | 3139.5 | 3183.2 | 43.70 | 1.39 |
| Signatureglobal (India) Ltd. | 903.75 | 905.25 | 1.50 | 0.17 |
| SKF India Ltd. | 1730 | 1764.9 | 34.90 | 2.02 |
| Solar Industries India Ltd. | 15887 | 16105 | 218.00 | 1.37 |
| Sona BLW Precision Forgings Ltd. | 578.65 | 579.3 | 0.65 | 0.11 |
| Sonata Software Ltd. | 270.75 | 297.15 | 26.40 | 9.75 |
| Spandana Sphoorty Financial Ltd. | 279.05 | 286.26 | 7.21 | 2.58 |
| SRF Ltd. | 2771.3 | 2780.8 | 9.50 | 0.34 |
| Star Health and Allied Insurance Company Ltd. | 517.45 | 520.15 | 2.70 | 0.52 |
| Sterlite Technologies Ltd. | 358.05 | 375.95 | 17.90 | 5.00 |
| Strides Pharma Science Ltd. | 1146.8 | 1156.9 | 10.10 | 0.88 |
| Styrenix Performance Materials Ltd. | 2320.7 | 2334.3 | 13.60 | 0.59 |
| Sula Vineyards Ltd. | 176.28 | 179.22 | 2.94 | 1.67 |
| Sun Pharma Advanced Research Company Ltd. | 166.85 | 173.09 | 6.24 | 3.74 |
| Sun Pharmaceutical Industries Ltd. | 1834.4 | 1847.9 | 13.50 | 0.74 |
| Sun TV Network Ltd. | 571.1 | 573.55 | 2.45 | 0.43 |
| Sundaram Finance Ltd. | 4739 | 4746.4 | 7.40 | 0.16 |
| Sunflag Iron And Steel Company Ltd. | 412.3 | 415.85 | 3.55 | 0.86 |
| Suprajit Engineering Ltd. | 433.65 | 446.1 | 12.45 | 2.87 |
| Supriya Lifescience Ltd. | 701.05 | 706.7 | 5.65 | 0.81 |
| Swiggy Ltd. | 279.5 | 280.5 | 1.00 | 0.36 |
| Syrma SGS Technology Ltd. | 1093.4 | 1100.15 | 6.75 | 0.62 |
| Tata Consumer Products Ltd. | 1151.7 | 1176.2 | 24.50 | 2.13 |
| Tata Elxsi Ltd. | 4297.4 | 4319.6 | 22.20 | 0.52 |
| Tata Technologies Ltd. | 629.25 | 630.95 | 1.70 | 0.27 |
| TeamLease Services Ltd. | 1346.4 | 1354.1 | 7.70 | 0.57 |
| Tech Mahindra Ltd. | 1448.2 | 1463 | 14.80 | 1.02 |
| Tega Industries Ltd. | 1646.3 | 1662 | 15.70 | 0.95 |
| Texmaco Rail & Engineering Ltd. | 114.89 | 114.97 | 0.08 | 0.07 |
| Thangamayil Jewellery Ltd. | 4110.4 | 4246.7 | 136.30 | 3.32 |
| The Federal Bank Ltd. | 297.05 | 297.25 | 0.20 | 0.07 |
| The Great Eastern Shipping Company Ltd. | 1552.4 | 1588.3 | 35.90 | 2.31 |
| The Indian Hotels Company Ltd. | 669.1 | 673.05 | 3.95 | 0.59 |
| The Jammu & Kashmir Bank Ltd. | 139.63 | 141.76 | 2.13 | 1.53 |
| The Orissa Minerals Development Company Ltd. | 4261.3 | 4303.8 | 42.50 | 1.00 |
| Thermax Ltd. | 4182.3 | 4677.5 | 495.20 | 11.84 |
| Timken India Ltd. | 3460.1 | 3595 | 134.90 | 3.90 |
| Tips Music Ltd. | 643.2 | 648.35 | 5.15 | 0.80 |
| Titan Company Ltd. | 4307.5 | 4509 | 201.50 | 4.68 |
| Torrent Pharmaceuticals Ltd. | 4362.7 | 4380.8 | 18.10 | 0.41 |
| Torrent Power Ltd. | 1712.5 | 1724.4 | 11.90 | 0.69 |
| Triveni Turbine Ltd. | 574.1 | 597.9 | 23.80 | 4.15 |
| Tube Investments of India Ltd. | 3015.5 | 3049.8 | 34.30 | 1.14 |
| TVS Supply Chain Solutions Ltd. | 122.06 | 125.29 | 3.23 | 2.65 |
| Uniparts India Ltd. | 558 | 565.75 | 7.75 | 1.39 |
| United Spirits Ltd. | 1279.8 | 1280.8 | 1.00 | 0.08 |
| UNO Minda Ltd. | 1145.7 | 1178.9 | 33.20 | 2.90 |
| UTI Asset Management Company Ltd. | 974.95 | 975.65 | 0.70 | 0.07 |
| V-Mart Retail Ltd. | 665.6 | 677.8 | 12.20 | 1.83 |
| Vaibhav Global Ltd. | 233.49 | 235.08 | 1.59 | 0.68 |
| Valor Estate Ltd. | 140.35 | 141.99 | 1.64 | 1.17 |
| Vedant Fashions Ltd. | 446.1 | 457.75 | 11.65 | 2.61 |
| Veedol Corporation Ltd. | 1475.7 | 1518.5 | 42.80 | 2.90 |
| Venky'S (India) Ltd. | 1615.8 | 1631 | 15.20 | 0.94 |
| Ventive Hospitality Ltd. | 654.65 | 673.8 | 19.15 | 2.93 |
| Vijaya Diagnostic Centre Ltd. | 1208.1 | 1278.9 | 70.80 | 5.86 |
| Vodafone Idea Ltd. | 11.23 | 11.24 | 0.01 | 0.09 |
| Waaree Energies Ltd. | 3226.6 | 3230.1 | 3.50 | 0.11 |
| Websol Energy System Ltd. | 114.83 | 114.94 | 0.11 | 0.10 |
| Welspun Living Ltd. | 132.24 | 133.8 | 1.56 | 1.18 |
| West Coast Paper Mills Ltd. | 520.15 | 523.7 | 3.55 | 0.68 |
| Westlife Foodworld Ltd | 500.95 | 505.2 | 4.25 | 0.85 |
| Wipro Ltd. | 197.36 | 197.91 | 0.55 | 0.28 |
| Yatharth Hospital & Trauma Care Services Ltd. | 822.25 | 862.2 | 39.95 | 4.86 |
| Yes Bank Ltd. | 22.51 | 22.94 | 0.43 | 1.91 |
| Zee Entertainment Enterprises Ltd. | 94.58 | 95.11 | 0.53 | 0.56 |
| Zen Technologies Ltd. | 1621.6 | 1625.1 | 3.50 | 0.22 |
| Zensar Technologies Ltd. | 520.4 | 525.4 | 5.00 | 0.96 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14544 | 14571 | 27.00 | 0.19 |
| Zydus Wellness Ltd. | 503.75 | 517.5 | 13.75 | 2.73 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 32650 | 32045 | -605.00 | -1.85 |
| Aarti Drugs Ltd. | 397.65 | 387.9 | -9.75 | -2.45 |
| Aarti Industries Ltd. | 488.15 | 485.45 | -2.70 | -0.55 |
| Aarti Pharmalabs Ltd. | 777.65 | 766.2 | -11.45 | -1.47 |
| ABB India Ltd. | 7188 | 7012.5 | -175.50 | -2.44 |
| ACC Ltd. | 1414.6 | 1391.9 | -22.70 | -1.60 |
| Acme Solar Holdings Ltd. | 298.55 | 282.8 | -15.75 | -5.28 |
| Adani Energy Solutions Ltd. | 1387.1 | 1353.6 | -33.50 | -2.42 |
| Adani Enterprises Ltd. | 2513.7 | 2505.9 | -7.80 | -0.31 |
| Adani Green Energy Ltd. | 1365 | 1355.8 | -9.20 | -0.67 |
| Adani Power Ltd. | 230.19 | 225.33 | -4.86 | -2.11 |
| Adani Total Gas Ltd. | 644.25 | 633.05 | -11.20 | -1.74 |
| Aditya Birla Capital Ltd. | 369 | 362.95 | -6.05 | -1.64 |
| Aditya Birla Fashion and Retail Ltd. | 67.79 | 66.33 | -1.46 | -2.15 |
| Aditya Birla Lifestyle Brands Ltd. | 118.21 | 114.06 | -4.15 | -3.51 |
| Aditya Birla Real Estate Ltd. | 1591.2 | 1485.8 | -105.40 | -6.62 |
| Aditya Birla Sun Life AMC Ltd. | 1088.6 | 1072.4 | -16.20 | -1.49 |
| Advanced Enzyme Technologies Ltd. | 359.85 | 357.25 | -2.60 | -0.72 |
| Aegis Logistics Ltd. | 739.65 | 720.9 | -18.75 | -2.53 |
| Aether Industries Ltd. | 1214.8 | 1213.4 | -1.40 | -0.12 |
| AGI Greenpac Ltd. | 634.5 | 629.2 | -5.30 | -0.84 |
| Ahluwalia Contracts (India) Ltd. | 851.7 | 847.55 | -4.15 | -0.49 |
| AIA Engineering Ltd. | 4005.5 | 3971.9 | -33.60 | -0.84 |
| Ajanta Pharma Ltd. | 3078.4 | 3035 | -43.40 | -1.41 |
| Alkem Laboratories Ltd. | 5590.5 | 5585.5 | -5.00 | -0.09 |
| Alkyl Amines Chemicals Ltd. | 1735 | 1707.3 | -27.70 | -1.60 |
| Allcargo Logistics Ltd. | 9.84 | 9.81 | -0.03 | -0.30 |
| Alok Industries Ltd. | 14.36 | 14.09 | -0.27 | -1.88 |
| Amara Raja Energy & Mobility Ltd. | 897.4 | 888.85 | -8.55 | -0.95 |
| Amber Enterprises India Ltd. | 8842.5 | 8824.5 | -18.00 | -0.20 |
| Ambuja Cements Ltd. | 450.65 | 444.3 | -6.35 | -1.41 |
| Anand Rathi Wealth Ltd. | 3614.2 | 3608.8 | -5.40 | -0.15 |
| Apeejay Surrendra Park Hotels Ltd. | 132.01 | 129.73 | -2.28 | -1.73 |
| APL Apollo Tubes Ltd. | 1973.7 | 1948.6 | -25.10 | -1.27 |
| Apollo Tyres Ltd. | 410.05 | 409.25 | -0.80 | -0.20 |
| Archean Chemical Industries Ltd. | 624.7 | 608.25 | -16.45 | -2.63 |
| Arvind Ltd. | 447.9 | 435 | -12.90 | -2.88 |
| Asahi India Glass Ltd. | 845.45 | 836.1 | -9.35 | -1.11 |
| Ashok Leyland Ltd. | 170.78 | 168.57 | -2.21 | -1.29 |
| Ashoka Buildcon Ltd. | 140.05 | 137.21 | -2.84 | -2.03 |
| Astra Microwave Products Ltd. | 1162.5 | 1147.4 | -15.10 | -1.30 |
| Astrazeneca Pharma India Ltd. | 8549 | 8493 | -56.00 | -0.66 |
| Avanti Feeds Ltd. | 1450.3 | 1435.2 | -15.10 | -1.04 |
| AvenuesAI Ltd. | 14.1 | 13.95 | -0.15 | -1.06 |
| AWL Agri Business Ltd. | 211.94 | 206.78 | -5.16 | -2.43 |
| Axis Bank Ltd. | 1292.7 | 1268.3 | -24.40 | -1.89 |
| Bajaj Finance Ltd. | 972.75 | 955.35 | -17.40 | -1.79 |
| Bajaj Finserv Ltd. | 1824.5 | 1818.3 | -6.20 | -0.34 |
| Bajaj Hindusthan Sugar Ltd. | 20.23 | 19.77 | -0.46 | -2.27 |
| Bajaj Housing Finance Ltd. | 87.97 | 87.55 | -0.42 | -0.48 |
| Balaji Amines Ltd. | 1526.3 | 1487.2 | -39.10 | -2.56 |
| Balmer Lawrie & Company Ltd. | 196.77 | 196.3 | -0.47 | -0.24 |
| Balrampur Chini Mills Ltd. | 525.5 | 522.75 | -2.75 | -0.52 |
| Balu Forge Industries Ltd. | 557.65 | 550.05 | -7.60 | -1.36 |
| Banco Products (India) Ltd. | 640.3 | 636.25 | -4.05 | -0.63 |
| Bandhan Bank Ltd. | 207.63 | 206.11 | -1.52 | -0.73 |
| Bank Of Baroda | 270.35 | 263.9 | -6.45 | -2.39 |
| Bank Of India | 140.37 | 139.77 | -0.60 | -0.43 |
| Bank Of Maharashtra | 85.31 | 83.9 | -1.41 | -1.65 |
| Bata India Ltd. | 728.15 | 721.75 | -6.40 | -0.88 |
| Bayer CropScience Ltd. | 4636.9 | 4610 | -26.90 | -0.58 |
| BEML Ltd. | 2000.2 | 1950.9 | -49.30 | -2.46 |
| Bhansali Engineering Polymers Ltd. | 98.36 | 97.35 | -1.01 | -1.03 |
| Bharat Bijlee Ltd. | 2808.4 | 2793.1 | -15.30 | -0.54 |
| Bharat Dynamics Ltd. | 1466.9 | 1448.6 | -18.30 | -1.25 |
| Bharat Forge Ltd. | 1992.9 | 1989.7 | -3.20 | -0.16 |
| Bharat Heavy Electricals Ltd. | 406.45 | 404.6 | -1.85 | -0.46 |
| Bharat Petroleum Corporation Ltd. | 307.6 | 302.75 | -4.85 | -1.58 |
| Bikaji Foods International Ltd. | 674.3 | 671.75 | -2.55 | -0.38 |
| Biocon Ltd. | 382.25 | 380.4 | -1.85 | -0.48 |
| Birlasoft Ltd. | 362.2 | 362.15 | -0.05 | -0.01 |
| BLS International Services Ltd. | 291.9 | 289.3 | -2.60 | -0.89 |
| Blue Star Ltd. | 1748.6 | 1692.8 | -55.80 | -3.19 |
| Bombay Burmah Trading Corporation Ltd. | 1564.3 | 1561.5 | -2.80 | -0.18 |
| Bombay Dyeing And Manufacturing Company Ltd. | 135.83 | 135.46 | -0.37 | -0.27 |
| Borosil Renewables Ltd. | 565.55 | 561.75 | -3.80 | -0.67 |
| Brainbees Solutions Ltd. | 238.71 | 235.28 | -3.43 | -1.44 |
| Brigade Enterprises Ltd. | 773.15 | 758.25 | -14.90 | -1.93 |
| Britannia Industries Ltd. | 5814 | 5520 | -294.00 | -5.06 |
| BSE Ltd. | 3963.6 | 3907.4 | -56.20 | -1.42 |
| Camlin Fine Sciences Ltd. | 136.25 | 131.99 | -4.26 | -3.13 |
| Can Fin Homes Ltd. | 886.3 | 879.55 | -6.75 | -0.76 |
| Canara Bank | 135.93 | 134.34 | -1.59 | -1.17 |
| Caplin Point Laboratories Ltd. | 1866.6 | 1856.3 | -10.30 | -0.55 |
| Capri Global Capital Ltd. | 200.14 | 197.97 | -2.17 | -1.08 |
| Care Ratings Ltd. | 1650.8 | 1650.3 | -0.50 | -0.03 |
| Castrol India Ltd. | 185.52 | 184.88 | -0.64 | -0.34 |
| CCL Products (India) Ltd. | 1207.8 | 1123.1 | -84.70 | -7.01 |
| CE Info Systems Ltd. | 968.1 | 956.45 | -11.65 | -1.20 |
| Ceat Ltd. | 3357.7 | 3323.8 | -33.90 | -1.01 |
| Central Bank Of India | 37.24 | 36.51 | -0.73 | -1.96 |
| Central Depository Services (India) Ltd. | 1269.8 | 1259.3 | -10.50 | -0.83 |
| Century Plyboards (India) Ltd. | 799.9 | 795.15 | -4.75 | -0.59 |
| CESC Ltd. | 186.61 | 184.41 | -2.20 | -1.18 |
| Chalet Hotels Ltd. | 791.15 | 789.2 | -1.95 | -0.25 |
| Choice International Ltd. | 689.95 | 688.85 | -1.10 | -0.16 |
| Cholamandalam Investment and Finance Company Ltd. | 1689.2 | 1674.1 | -15.10 | -0.89 |
| CIE Automotive India Ltd. | 481.35 | 474.85 | -6.50 | -1.35 |
| Cipla Ltd. | 1362.3 | 1347 | -15.30 | -1.12 |
| City Union Bank Ltd. | 270.85 | 260.35 | -10.50 | -3.88 |
| Coal India Ltd. | 466.65 | 456.4 | -10.25 | -2.20 |
| Cochin Shipyard Ltd. | 1814.7 | 1776.7 | -38.00 | -2.09 |
| Concord Biotech Ltd. | 1198.7 | 1173.9 | -24.80 | -2.07 |
| Confidence Petroleum India Ltd. | 55.01 | 54.72 | -0.29 | -0.53 |
| Coromandel International Ltd. | 1965 | 1927.6 | -37.40 | -1.90 |
| Cummins India Ltd. | 5403 | 5401 | -2.00 | -0.04 |
| Dalmia Bharat Ltd. | 1974.3 | 1823.6 | -150.70 | -7.63 |
| Dalmia Bharat Sugar And Industries Ltd. | 388.4 | 385.25 | -3.15 | -0.81 |
| Data Patterns (India) Ltd. | 4250.1 | 4103.4 | -146.70 | -3.45 |
| Datamatics Global Services Ltd. | 823.1 | 818.4 | -4.70 | -0.57 |
| DCB Bank Ltd. | 186.36 | 180.84 | -5.52 | -2.96 |
| DCM Shriram Ltd. | 1260.5 | 1231.8 | -28.70 | -2.28 |
| Delhivery Ltd. | 481.75 | 479.1 | -2.65 | -0.55 |
| Delta Corp Ltd. | 79.82 | 77.65 | -2.17 | -2.72 |
| Den Networks Ltd. | 28.18 | 27.7 | -0.48 | -1.70 |
| Devyani International Ltd. | 118.89 | 118.47 | -0.42 | -0.35 |
| Dilip Buildcon Ltd. | 481.1 | 478.75 | -2.35 | -0.49 |
| Dishman Carbogen Amcis Ltd. | 192.23 | 187.25 | -4.98 | -2.59 |
| Dixon Technologies (India) Ltd. | 11048 | 10803 | -245.00 | -2.22 |
| DLF Ltd. | 618.85 | 608.25 | -10.60 | -1.71 |
| Dodla Dairy Ltd | 1140.6 | 1127.3 | -13.30 | -1.17 |
| DOMS Industries Ltd. | 2356.8 | 2342.2 | -14.60 | -0.62 |
| Dr. Reddy's Laboratories Ltd. | 1307.6 | 1293.9 | -13.70 | -1.05 |
| Dreamfolks Services Ltd. | 83.85 | 83.18 | -0.67 | -0.80 |
| E.I.D. - Parry (India) Ltd. | 847.35 | 834.3 | -13.05 | -1.54 |
| Easy Trip Planners Ltd. | 8.02 | 7.96 | -0.06 | -0.75 |
| Eicher Motors Ltd. | 7327.5 | 7302.5 | -25.00 | -0.34 |
| Elecon Engineering Company Ltd. | 562.65 | 557.65 | -5.00 | -0.89 |
| Electronics Mart India Ltd. | 121.21 | 119.23 | -1.98 | -1.63 |
| Elgi Equipments Ltd. | 562.35 | 559.1 | -3.25 | -0.58 |
| Emcure Pharmaceuticals Ltd. | 1664.8 | 1643 | -21.80 | -1.31 |
| eMudhra Ltd. | 536.5 | 519.45 | -17.05 | -3.18 |
| Endurance Technologies Ltd. | 2536.2 | 2528.9 | -7.30 | -0.29 |
| Engineers India Ltd. | 261.35 | 256.45 | -4.90 | -1.87 |
| Entero Healthcare Solutions Ltd. | 1265.7 | 1224.6 | -41.10 | -3.25 |
| Enviro Infra Engineers Ltd. | 219.33 | 217.18 | -2.15 | -0.98 |
| Epigral Ltd. | 1369.8 | 1327.1 | -42.70 | -3.12 |
| Equitas Small Finance Bank Ltd. | 73.28 | 72.45 | -0.83 | -1.13 |
| Escorts Kubota Ltd. | 3345.9 | 3146.6 | -199.30 | -5.96 |
| Eternal Ltd. | 257.42 | 256.39 | -1.03 | -0.40 |
| Eveready Industries India Ltd. | 335.7 | 331.1 | -4.60 | -1.37 |
| Exide Industries Ltd. | 364.45 | 362.25 | -2.20 | -0.60 |
| Fine Organic Industries Ltd. | 4658.8 | 4653.9 | -4.90 | -0.11 |
| Five-Star Business Finance Ltd. | 473.25 | 462.25 | -11.00 | -2.32 |
| Fusion Finance Ltd. | 221.46 | 216.55 | -4.91 | -2.22 |
| GAIL (India) Ltd. | 167.26 | 166.49 | -0.77 | -0.46 |
| Galaxy Surfactants Ltd. | 1923.9 | 1920.7 | -3.20 | -0.17 |
| Garden Reach Shipbuilders & Engineers Ltd. | 3093.8 | 3051.3 | -42.50 | -1.37 |
| Garware Hi-Tech Films Ltd. | 5451.4 | 5290.3 | -161.10 | -2.96 |
| Gateway Distriparks Ltd. | 60.28 | 59.96 | -0.32 | -0.53 |
| GE Vernova T&D India Ltd. | 4768.2 | 4625.5 | -142.70 | -2.99 |
| General Insurance Corporation of India | 399.35 | 395.25 | -4.10 | -1.03 |
| GHCL Ltd. | 527 | 510.9 | -16.10 | -3.06 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2481.3 | 2476.9 | -4.40 | -0.18 |
| Glenmark Pharmaceuticals Ltd. | 2371.6 | 2366.4 | -5.20 | -0.22 |
| Global Health Ltd. | 1206.9 | 1200.6 | -6.30 | -0.52 |
| Globus Spirits Ltd. | 1126.8 | 997.1 | -129.70 | -11.51 |
| GMM Pfaudler Ltd. | 914.9 | 894.1 | -20.80 | -2.27 |
| Go Digit General Insurance Ltd. | 315.4 | 314.35 | -1.05 | -0.33 |
| Godawari Power And Ispat Ltd. | 304.35 | 294.35 | -10.00 | -3.29 |
| Godrej Industries Ltd. | 1226.85 | 1218.25 | -8.60 | -0.70 |
| Godrej Properties Ltd. | 1878.6 | 1873.6 | -5.00 | -0.27 |
| Gopal Snacks Ltd. | 333.6 | 333 | -0.60 | -0.18 |
| GR Infraprojects Ltd. | 998.8 | 979.9 | -18.90 | -1.89 |
| Gravita India Ltd. | 1798.9 | 1763 | -35.90 | -2.00 |
| Greenpanel Industries Ltd. | 230.05 | 225.44 | -4.61 | -2.00 |
| Gujarat Alkalies And Chemicals Ltd. | 790.5 | 746.55 | -43.95 | -5.56 |
| Gujarat Fluorochemicals Ltd. | 3798.4 | 3769.1 | -29.30 | -0.77 |
| Gujarat Gas Ltd. | 408.95 | 396.45 | -12.50 | -3.06 |
| Gujarat Mineral Development Corporation Ltd. | 703.7 | 684.7 | -19.00 | -2.70 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 501.15 | 496.15 | -5.00 | -1.00 |
| Gujarat Pipavav Port Ltd. | 160.72 | 158.9 | -1.82 | -1.13 |
| Gujarat State Fertilizers & Chemicals Ltd. | 177.71 | 175.95 | -1.76 | -0.99 |
| Gujarat State Petronet Ltd. | 296.75 | 288.95 | -7.80 | -2.63 |
| Gulf Oil Lubricants India Ltd. | 1006.75 | 1000.8 | -5.95 | -0.59 |
| H.G. Infra Engineering Ltd. | 628.9 | 626.65 | -2.25 | -0.36 |
| Hathway Cable & Datacom Ltd. | 11.19 | 11.08 | -0.11 | -0.98 |
| Havells India Ltd. | 1268.9 | 1255.2 | -13.70 | -1.08 |
| HBL Engineering Ltd. | 848.2 | 848.15 | -0.05 | -0.01 |
| HDFC Bank Ltd. | 796.05 | 780.85 | -15.20 | -1.91 |
| HDFC Life Insurance Company Ltd. | 625.4 | 621.7 | -3.70 | -0.59 |
| Healthcare Global Enterprises Ltd. | 614.05 | 603.8 | -10.25 | -1.67 |
| Heidelberg Cement India Ltd. | 163.04 | 162.01 | -1.03 | -0.63 |
| Heritage Foods Ltd. | 364.75 | 362.6 | -2.15 | -0.59 |
| Hero MotoCorp Ltd. | 5343 | 5322 | -21.00 | -0.39 |
| HFCL Ltd. | 146.24 | 141.15 | -5.09 | -3.48 |
| Hikal Ltd. | 212.9 | 210.75 | -2.15 | -1.01 |
| Hindalco Industries Ltd. | 1055.7 | 1044.4 | -11.30 | -1.07 |
| Hindustan Construction Company Ltd. | 24.35 | 23.3 | -1.05 | -4.31 |
| Hindustan Oil Exploration Company Ltd. | 164.21 | 164.19 | -0.02 | -0.01 |
| Hindustan Petroleum Corporation Ltd. | 396.5 | 387 | -9.50 | -2.40 |
| Hindustan Zinc Ltd. | 636.55 | 635.1 | -1.45 | -0.23 |
| Hindware Home Innovation Ltd. | 244.62 | 236.13 | -8.49 | -3.47 |
| Hitachi Energy India Ltd. | 34875 | 34005 | -870.00 | -2.49 |
| HLE Glascoat Ltd. | 358.85 | 352.65 | -6.20 | -1.73 |
| HMA Agro Industries Ltd. | 24.65 | 24.57 | -0.08 | -0.32 |
| Home First Finance Company India Ltd. | 1217.5 | 1200.3 | -17.20 | -1.41 |
| Honeywell Automation India Ltd. | 30605 | 30170 | -435.00 | -1.42 |
| ICICI Bank Ltd. | 1279 | 1264.8 | -14.20 | -1.11 |
| ICICI Lombard General Insurance Company Ltd. | 1850.2 | 1828 | -22.20 | -1.20 |
| IDBI Bank Ltd. | 75.76 | 74.72 | -1.04 | -1.37 |
| IFB Industries Ltd. | 1209.8 | 1188.6 | -21.20 | -1.75 |
| IIFL Finance Ltd. | 464.2 | 461.3 | -2.90 | -0.62 |
| Indegene Ltd. | 531.4 | 530 | -1.40 | -0.26 |
| India Shelter Finance Corporation Ltd. | 840 | 836.3 | -3.70 | -0.44 |
| Indian Oil Corporation Ltd. | 146.89 | 144.69 | -2.20 | -1.50 |
| Indian Overseas Bank | 35.17 | 34.82 | -0.35 | -1.00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 568.5 | 564.9 | -3.60 | -0.63 |
| Indian Railway Finance Corporation Ltd. | 106.77 | 106.03 | -0.74 | -0.69 |
| Indian Renewable Energy Development Agency Ltd. | 135.56 | 134.6 | -0.96 | -0.71 |
| Indoco Remedies Ltd. | 250.65 | 227.91 | -22.74 | -9.07 |
| Indraprastha Gas Ltd. | 169.84 | 165.99 | -3.85 | -2.27 |
| Info Edge (India) Ltd. | 981.85 | 978.35 | -3.50 | -0.36 |
| Inox Green Energy Services Ltd. | 192.8 | 190.61 | -2.19 | -1.14 |
| Inox India Ltd. | 1554.5 | 1483.2 | -71.30 | -4.59 |
| Inox Wind Ltd. | 106.65 | 103.6 | -3.05 | -2.86 |
| International Gemological Institute Ltd. | 364.15 | 354.25 | -9.90 | -2.72 |
| IOL Chemicals And Pharmaceuticals Ltd. | 97.81 | 96.89 | -0.92 | -0.94 |
| Ion Exchange (India) Ltd. | 426.5 | 419.25 | -7.25 | -1.70 |
| Ipca Laboratories Ltd. | 1560.1 | 1552.6 | -7.50 | -0.48 |
| IRB Infrastructure Developers Ltd. | 21.67 | 21.42 | -0.25 | -1.15 |
| Ircon International Ltd. | 161.35 | 158.34 | -3.01 | -1.87 |
| ISGEC Heavy Engineering Ltd. | 1076 | 1075.1 | -0.90 | -0.08 |
| ITC Hotels Ltd. | 166.18 | 164.5 | -1.68 | -1.01 |
| ITI Ltd. | 303.65 | 300.05 | -3.60 | -1.19 |
| J Kumar Infraprojects Ltd. | 517.75 | 511.65 | -6.10 | -1.18 |
| Jai Balaji Industries Ltd. | 84.18 | 83.53 | -0.65 | -0.77 |
| Jai Corp Ltd. | 121.64 | 119.75 | -1.89 | -1.55 |
| Jain Irrigation Systems Ltd. | 36 | 35.06 | -0.94 | -2.61 |
| Jaiprakash Power Ventures Ltd. | 19.39 | 19.08 | -0.31 | -1.60 |
| Jana Small Finance Bank Ltd. | 470.7 | 455.05 | -15.65 | -3.32 |
| Jindal Stainless Ltd. | 766.6 | 754.8 | -11.80 | -1.54 |
| Jindal Steel Ltd. | 1258.2 | 1248.4 | -9.80 | -0.78 |
| Jindal Worldwide Ltd. | 26.97 | 26.83 | -0.14 | -0.52 |
| JIO Financial Services Ltd. | 251.02 | 249.34 | -1.68 | -0.67 |
| JK Cement Ltd. | 5626 | 5571.5 | -54.50 | -0.97 |
| JK Lakshmi Cement Ltd. | 668.85 | 664.4 | -4.45 | -0.67 |
| JK Tyre & Industries Ltd. | 410.25 | 405.95 | -4.30 | -1.05 |
| JSW Dulux Ltd. | 2966.4 | 2949.4 | -17.00 | -0.57 |
| JSW Energy Ltd. | 575.9 | 571.2 | -4.70 | -0.82 |
| JSW Holdings Ltd. | 12992 | 12984 | -8.00 | -0.06 |
| JSW Steel Ltd. | 1283.4 | 1277.8 | -5.60 | -0.44 |
| JTL Industries Ltd | 82.23 | 81.6 | -0.63 | -0.77 |
| Jubilant FoodWorks Ltd. | 479 | 473.3 | -5.70 | -1.19 |
| Jubilant Ingrevia Ltd. | 756.85 | 742.6 | -14.25 | -1.88 |
| Juniper Hotels Ltd. | 212.9 | 212.15 | -0.75 | -0.35 |
| Jupiter Life Line Hospitals Ltd. | 1256.6 | 1249.2 | -7.40 | -0.59 |
| Jupiter Wagons Ltd. | 303.75 | 298.9 | -4.85 | -1.60 |
| Just Dial Ltd. | 544.85 | 544.75 | -0.10 | -0.02 |
| Jyoti CNC Automation Ltd. | 773.2 | 766.35 | -6.85 | -0.89 |
| K.P.R. Mill Ltd. | 978 | 955.75 | -22.25 | -2.28 |
| Kalpataru Projects International Ltd. | 1297.9 | 1275.7 | -22.20 | -1.71 |
| Kalyani Steels Ltd. | 894.35 | 862.5 | -31.85 | -3.56 |
| Karur Vysya Bank Ltd. | 313.55 | 304.65 | -8.90 | -2.84 |
| Kaveri Seed Company Ltd. | 1003.8 | 992.6 | -11.20 | -1.12 |
| KEC International Ltd. | 612.45 | 598.05 | -14.40 | -2.35 |
| KEI Industries Ltd. | 5110.2 | 5099.6 | -10.60 | -0.21 |
| KFin Technologies Ltd. | 927.55 | 916.3 | -11.25 | -1.21 |
| Kirloskar Brothers Ltd. | 1762.1 | 1733.1 | -29.00 | -1.65 |
| Kirloskar Pneumatic Company Ltd. | 1590.8 | 1560.2 | -30.60 | -1.92 |
| KNR Constructions Ltd. | 134.95 | 131.94 | -3.01 | -2.23 |
| Kolte-Patil Developers Ltd. | 384.25 | 382.1 | -2.15 | -0.56 |
| KPI Green Energy Ltd. | 488.25 | 476.2 | -12.05 | -2.47 |
| KRBL Ltd. | 377.95 | 373.15 | -4.80 | -1.27 |
| Krsnaa Diagnostics Ltd. | 603.8 | 599.5 | -4.30 | -0.71 |
| KSB Ltd. | 895.25 | 877.35 | -17.90 | -2.00 |
| L&T Finance Ltd. | 303.65 | 303.4 | -0.25 | -0.08 |
| La Opala RG Ltd. | 185.79 | 184.23 | -1.56 | -0.84 |
| Landmark Cars Ltd. | 408.5 | 402.7 | -5.80 | -1.42 |
| Larsen & Toubro Ltd. | 4023 | 3974.5 | -48.50 | -1.21 |
| Lemon Tree Hotels Ltd. | 121.81 | 120.41 | -1.40 | -1.15 |
| LG Balakrishnan & Bros Ltd. | 1725.5 | 1683.8 | -41.70 | -2.42 |
| LIC Housing Finance Ltd. | 586.35 | 581.5 | -4.85 | -0.83 |
| Life Insurance Corporation of India | 811.15 | 802.15 | -9.00 | -1.11 |
| Linde India Ltd. | 7847.5 | 7808.5 | -39.00 | -0.50 |
| Lodha Developers Ltd. | 967.35 | 962.1 | -5.25 | -0.54 |
| LT Foods Ltd. | 432.2 | 429.9 | -2.30 | -0.53 |
| Lupin Ltd. | 2460.1 | 2379.5 | -80.60 | -3.28 |
| Mahanagar Gas Ltd. | 1179.8 | 1172.9 | -6.90 | -0.58 |
| Maharashtra Seamless Ltd. | 652.5 | 650.25 | -2.25 | -0.34 |
| Mahindra & Mahindra Ltd. | 3370.7 | 3330.4 | -40.30 | -1.20 |
| Mahindra Lifespace Developers Ltd. | 345.05 | 334.7 | -10.35 | -3.00 |
| Mahindra Logistics Ltd. | 400.85 | 397.15 | -3.70 | -0.92 |
| Man InfraConstruction Ltd. | 134.76 | 134.73 | -0.03 | -0.02 |
| Manappuram Finance Ltd. | 316.3 | 316 | -0.30 | -0.09 |
| Manorama Industries Ltd. | 1607.5 | 1576.2 | -31.30 | -1.95 |
| Marico Ltd. | 832.15 | 831.3 | -0.85 | -0.10 |
| Marksans Pharma Ltd. | 203.02 | 197.76 | -5.26 | -2.59 |
| Maruti Suzuki India Ltd. | 13770 | 13726 | -44.00 | -0.32 |
| MAS Financial Services Ltd. | 347.25 | 346.75 | -0.50 | -0.14 |
| Mastek Ltd. | 1687.3 | 1683.1 | -4.20 | -0.25 |
| Max Estates Ltd. | 418.9 | 408.05 | -10.85 | -2.59 |
| Max Financial Services Ltd. | 1707.4 | 1699.7 | -7.70 | -0.45 |
| Max Healthcare Institute Ltd. | 1015.3 | 1012.5 | -2.80 | -0.28 |
| Mazagon Dock Shipbuilders Ltd. | 2683.3 | 2657.3 | -26.00 | -0.97 |
| Medplus Health Services Ltd. | 881.5 | 874.7 | -6.80 | -0.77 |
| MOIL Ltd. | 316.6 | 315.35 | -1.25 | -0.39 |
| Motherson Sumi Wiring India Ltd. | 42.83 | 42.5 | -0.33 | -0.77 |
| Motilal Oswal Financial Services Ltd. | 891.3 | 882 | -9.30 | -1.04 |
| Mrs. Bectors Food Specialities Ltd. | 203.89 | 202.39 | -1.50 | -0.74 |
| MTAR Technologies Ltd. | 6677 | 6470 | -207.00 | -3.10 |
| Muthoot Finance Ltd. | 3584.3 | 3528.9 | -55.40 | -1.55 |
| Muthoot Microfin Ltd. | 208.5 | 200.52 | -7.98 | -3.83 |
| Narayana Hrudayalaya Ltd. | 1856.2 | 1820.3 | -35.90 | -1.93 |
| National Aluminium Company Ltd. | 403.5 | 401.95 | -1.55 | -0.38 |
| National Fertilizers Ltd. | 78.77 | 78.63 | -0.14 | -0.18 |
| Navin Fluorine International Ltd. | 7085 | 7041.5 | -43.50 | -0.61 |
| Navneet Education Ltd. | 149.28 | 147.42 | -1.86 | -1.25 |
| Nazara Technologies Ltd. | 274.35 | 268.6 | -5.75 | -2.10 |
| NCC Ltd. | 170.08 | 170.04 | -0.04 | -0.02 |
| Network 18 Media & Investments Ltd. | 34.93 | 34.42 | -0.51 | -1.46 |
| NHPC Ltd. | 81.58 | 80.77 | -0.81 | -0.99 |
| NIIT Learning Systems Ltd. | 321.4 | 317.05 | -4.35 | -1.35 |
| Nippon Life India Asset Management Ltd. | 1107.4 | 1103.4 | -4.00 | -0.36 |
| NLC India Ltd. | 328.7 | 328.2 | -0.50 | -0.15 |
| NMDC Ltd. | 90.14 | 88.8 | -1.34 | -1.49 |
| NMDC Steel Ltd. | 44.24 | 43.66 | -0.58 | -1.31 |
| Nocil Ltd. | 188.84 | 182.48 | -6.36 | -3.37 |
| NTPC Green Energy Ltd. | 109.26 | 107.53 | -1.73 | -1.58 |
| Nuvoco Vistas Corporation Ltd. | 336.45 | 329.75 | -6.70 | -1.99 |
| Oil & Natural Gas Corporation Ltd. | 283.9 | 279.2 | -4.70 | -1.66 |
| One97 Communications Ltd. | 1197.4 | 1187.1 | -10.30 | -0.86 |
| Oracle Financial Services Software Ltd. | 9498.5 | 9345.5 | -153.00 | -1.61 |
| Orient Cement Ltd. | 144.22 | 141.47 | -2.75 | -1.91 |
| Orient Electric Ltd. | 192.09 | 188.34 | -3.75 | -1.95 |
| Oswal Pumps Ltd. | 431.95 | 410.6 | -21.35 | -4.94 |
| Paisalo Digital Ltd. | 49.55 | 49.51 | -0.04 | -0.08 |
| Paradeep Phosphates Ltd. | 127.39 | 124.88 | -2.51 | -1.97 |
| Paras Defence And Space Technologies Ltd. | 869.5 | 866.6 | -2.90 | -0.33 |
| Patel Engineering Ltd. | 29.15 | 28.82 | -0.33 | -1.13 |
| PB Fintech Ltd. | 1684.1 | 1645.1 | -39.00 | -2.32 |
| PG Electroplast Ltd. | 535.5 | 530.35 | -5.15 | -0.96 |
| Piramal Pharma Ltd. | 183.73 | 179.85 | -3.88 | -2.11 |
| Poly Medicure Ltd. | 1679.9 | 1652.1 | -27.80 | -1.65 |
| Praj Industries Ltd. | 403.6 | 403.45 | -0.15 | -0.04 |
| Premier Energies Ltd. | 1018.5 | 1011.6 | -6.90 | -0.68 |
| Prince Pipes and Fittings Ltd. | 265.95 | 259.65 | -6.30 | -2.37 |
| Prism Johnson Ltd. | 133.55 | 131.85 | -1.70 | -1.27 |
| Prudent Corporate Advisory Services Ltd. | 2937.2 | 2829.1 | -108.10 | -3.68 |
| PSP Projects Ltd. | 850.95 | 833.15 | -17.80 | -2.09 |
| PTC India Ltd. | 227.38 | 222.81 | -4.57 | -2.01 |
| Punjab National Bank | 109.11 | 107.24 | -1.87 | -1.71 |
| Puravankara Ltd. | 221.82 | 218.73 | -3.09 | -1.39 |
| Quess Corp Ltd. | 226.86 | 223.59 | -3.27 | -1.44 |
| Rail Vikas Nigam Ltd. | 308.7 | 305 | -3.70 | -1.20 |
| Railtel Corporation Of India Ltd. | 348.25 | 342.6 | -5.65 | -1.62 |
| Rajesh Exports Ltd. | 122.24 | 121.99 | -0.25 | -0.20 |
| Ramkrishna Forgings Ltd. | 622 | 610.25 | -11.75 | -1.89 |
| Ramky Infrastructure Ltd. | 512.15 | 503.1 | -9.05 | -1.77 |
| Rashtriya Chemicals and Fertilizers Ltd. | 131.75 | 130.58 | -1.17 | -0.89 |
| RattanIndia Enterprises Ltd. | 39.72 | 37.79 | -1.93 | -4.86 |
| Raymond Lifestyle Ltd. | 812.15 | 788.65 | -23.50 | -2.89 |
| RBL Bank Ltd. | 345.75 | 343.45 | -2.30 | -0.67 |
| REC Ltd. | 359.75 | 359.4 | -0.35 | -0.10 |
| Redington Ltd. | 224.49 | 223.02 | -1.47 | -0.65 |
| Refex Industries Ltd. | 264.6 | 263 | -1.60 | -0.60 |
| Reliance Industries Ltd. | 1436.2 | 1435.2 | -1.00 | -0.07 |
| Reliance Power Ltd. | 29.12 | 28.7 | -0.42 | -1.44 |
| Religare Enterprises Ltd. | 223.51 | 223 | -0.51 | -0.23 |
| Responsive Industries Ltd. | 183.07 | 176.31 | -6.76 | -3.69 |
| RHI Magnesita India Ltd. | 411.7 | 410.45 | -1.25 | -0.30 |
| Rites Ltd. | 228.82 | 227.15 | -1.67 | -0.73 |
| Route Mobile Ltd. | 577.65 | 552.5 | -25.15 | -4.35 |
| Safari Industries (India) Ltd. | 1537.9 | 1524.4 | -13.50 | -0.88 |
| Sagar Cements Ltd. | 193.36 | 189.48 | -3.88 | -2.01 |
| Sai Silks (Kalamandir) Ltd. | 119.67 | 117.31 | -2.36 | -1.97 |
| Samhi Hotels Ltd. | 158.36 | 157.46 | -0.90 | -0.57 |
| Sammaan Capital Ltd. | 151.78 | 148.78 | -3.00 | -1.98 |
| Sanofi India Ltd. | 3390.6 | 3330.6 | -60.00 | -1.77 |
| Sansera Engineering Ltd. | 2548.1 | 2519.8 | -28.30 | -1.11 |
| Sapphire Foods India Ltd. | 187.99 | 183.72 | -4.27 | -2.27 |
| Sarda Energy & Minerals Ltd. | 593.95 | 589.15 | -4.80 | -0.81 |
| SBI Cards And Payment Services Ltd. | 648.15 | 645.4 | -2.75 | -0.42 |
| SBI Life Insurance Company Ltd. | 1872.2 | 1872.1 | -0.10 | -0.01 |
| Shakti Pumps (India) Ltd. | 595.4 | 550.05 | -45.35 | -7.62 |
| Share India Securities Ltd. | 148.43 | 147.5 | -0.93 | -0.63 |
| Shilpa Medicare Ltd. | 441.7 | 437 | -4.70 | -1.06 |
| Shoppers Stop Ltd. | 358.5 | 357.2 | -1.30 | -0.36 |
| Shree Cement Ltd. | 25595 | 25435 | -160.00 | -0.63 |
| Shree Renuka Sugars Ltd. | 28.55 | 27.59 | -0.96 | -3.36 |
| Shriram Finance Ltd. | 1015.65 | 1007.75 | -7.90 | -0.78 |
| Siemens Ltd. | 3871.5 | 3822.6 | -48.90 | -1.26 |
| Sindhu Trade Links Ltd. | 23.48 | 23.41 | -0.07 | -0.30 |
| SJVN Ltd. | 79.89 | 78.79 | -1.10 | -1.38 |
| SKF India (Industrial) Ltd. | 2158 | 2153.1 | -4.90 | -0.23 |
| Skipper Ltd. | 482.3 | 466.2 | -16.10 | -3.34 |
| Sobha Ltd. | 1451 | 1425.4 | -25.60 | -1.76 |
| SPR Auto Technologies Ltd. | 3605.4 | 3604.4 | -1.00 | -0.03 |
| Star Cement Ltd. | 238.56 | 236.45 | -2.11 | -0.88 |
| State Bank Of India | 1092 | 1019.3 | -72.70 | -6.66 |
| Steel Authority Of India Ltd. | 187.28 | 184.88 | -2.40 | -1.28 |
| Steel Strips Wheels Ltd. | 213.86 | 211.65 | -2.21 | -1.03 |
| Sterling and Wilson Renewable Energy Ltd. | 219.34 | 217.26 | -2.08 | -0.95 |
| Stylam Industries Ltd. | 2634.8 | 2548 | -86.80 | -3.29 |
| Sudarshan Chemical Industries Ltd. | 966.05 | 947.35 | -18.70 | -1.94 |
| Sumitomo Chemical India Ltd. | 498.9 | 485.55 | -13.35 | -2.68 |
| Sundaram-Clayton Ltd. | 1495.6 | 1492.4 | -3.20 | -0.21 |
| Sundram Fasteners Ltd. | 868.5 | 845.45 | -23.05 | -2.65 |
| Sunteck Realty Ltd. | 348.15 | 345 | -3.15 | -0.90 |
| Supreme Industries Ltd. | 3664.9 | 3654.9 | -10.00 | -0.27 |
| Supreme Petrochem Ltd. | 741 | 739.9 | -1.10 | -0.15 |
| Surya Roshni Ltd. | 269.65 | 266 | -3.65 | -1.35 |
| Suzlon Energy Ltd. | 55.65 | 54.97 | -0.68 | -1.22 |
| Swan Corp Ltd. | 355.4 | 353.05 | -2.35 | -0.66 |
| Symphony Ltd. | 808.9 | 794.3 | -14.60 | -1.80 |
| Syngene International Ltd. | 467.35 | 458.1 | -9.25 | -1.98 |
| Tamilnad Mercantile Bank Ltd. | 743.65 | 730.15 | -13.50 | -1.82 |
| Tanla Platforms Ltd. | 574 | 564.8 | -9.20 | -1.60 |
| TARC Ltd. | 140.05 | 136.69 | -3.36 | -2.40 |
| Tarsons Products Ltd. | 228.53 | 227.75 | -0.78 | -0.34 |
| Tata Chemicals Ltd. | 805.35 | 781.55 | -23.80 | -2.96 |
| Tata Communications Ltd. | 1593.5 | 1592.3 | -1.20 | -0.08 |
| Tata Consultancy Services Ltd. | 2401.4 | 2394.4 | -7.00 | -0.29 |
| Tata Investment Corporation Ltd. | 732.5 | 717.6 | -14.90 | -2.03 |
| Tata Motors Ltd. | 434.05 | 431 | -3.05 | -0.70 |
| Tata Motors Passenger Vehicles Ltd. | 359.25 | 355.45 | -3.80 | -1.06 |
| Tata Power Company Ltd. | 439.25 | 436 | -3.25 | -0.74 |
| Tata Steel Ltd. | 217.09 | 214.49 | -2.60 | -1.20 |
| Tata Teleservices (Maharashtra) Ltd. | 44.86 | 44.1 | -0.76 | -1.69 |
| TD Power Systems Ltd. | 1245.3 | 1219.6 | -25.70 | -2.06 |
| Techno Electric & Engineering Company Ltd. | 1282.2 | 1257.2 | -25.00 | -1.95 |
| Tejas Networks Ltd. | 533.4 | 514.4 | -19.00 | -3.56 |
| The Anup Engineering Ltd. | 2184.8 | 2161.9 | -22.90 | -1.05 |
| The Fertilisers And Chemicals Travancore Ltd. | 917.05 | 904.6 | -12.45 | -1.36 |
| The India Cements Ltd. | 411.3 | 408.8 | -2.50 | -0.61 |
| The Karnataka Bank Ltd. | 266.8 | 259.35 | -7.45 | -2.79 |
| The New India Assurance Company Ltd. | 164.99 | 164.1 | -0.89 | -0.54 |
| The Phoenix Mills Ltd. | 1829.5 | 1829.3 | -0.20 | -0.01 |
| The Ramco Cements Ltd. | 959.95 | 959.5 | -0.45 | -0.05 |
| The South Indian Bank Ltd. | 41.76 | 40.91 | -0.85 | -2.04 |
| Thirumalai Chemicals Ltd. | 222.04 | 217.18 | -4.86 | -2.19 |
| Thomas Cook (India) Ltd. | 99.69 | 96.76 | -2.93 | -2.94 |
| Tilaknagar Industries Ltd. | 469.55 | 459.65 | -9.90 | -2.11 |
| Time Technoplast Ltd. | 187.09 | 187.08 | -0.01 | -0.01 |
| Titagarh Rail Systems Ltd. | 844.3 | 839.95 | -4.35 | -0.52 |
| Transformers & Rectifiers (India) Ltd. | 328.25 | 324.6 | -3.65 | -1.11 |
| Trent Ltd. | 4294.1 | 4242.3 | -51.80 | -1.21 |
| Trident Ltd. | 26.82 | 26.57 | -0.25 | -0.93 |
| Triveni Engineering & Industries Ltd. | 403.4 | 402.4 | -1.00 | -0.25 |
| TSF Investments Ltd. | 427.6 | 421 | -6.60 | -1.54 |
| TTK Prestige Ltd. | 533.7 | 518.85 | -14.85 | -2.78 |
| TVS Holdings Ltd. | 14632 | 14430 | -202.00 | -1.38 |
| TVS Motor Company Ltd. | 3706.7 | 3695.2 | -11.50 | -0.31 |
| UCO Bank | 27.29 | 26.78 | -0.51 | -1.87 |
| Uflex Ltd. | 445.1 | 438.25 | -6.85 | -1.54 |
| Ujjivan Small Finance Bank Ltd. | 62.67 | 62.4 | -0.27 | -0.43 |
| Ultratech Cement Ltd. | 12146 | 11950 | -196.00 | -1.61 |
| Unimech Aerospace and Manufacturing Ltd. | 1064.3 | 1043.9 | -20.40 | -1.92 |
| Union Bank Of India | 167.28 | 166.24 | -1.04 | -0.62 |
| United Breweries Ltd. | 1428.2 | 1419.8 | -8.40 | -0.59 |
| UPL Ltd. | 650.45 | 646 | -4.45 | -0.68 |
| Usha Martin Ltd. | 477.4 | 472.85 | -4.55 | -0.95 |
| Utkarsh Small Finance Bank Ltd. | 15.55 | 15.49 | -0.06 | -0.39 |
| V-Guard Industries Ltd. | 331.95 | 331.4 | -0.55 | -0.17 |
| V.S.T. Tillers Tractors Ltd. | 5183.5 | 5160 | -23.50 | -0.45 |
| VA Tech Wabag Ltd. | 1499.5 | 1478 | -21.50 | -1.43 |
| Vardhman Textiles Ltd. | 596.45 | 580.7 | -15.75 | -2.64 |
| Varroc Engineering Ltd. | 565 | 559.85 | -5.15 | -0.91 |
| Varun Beverages Ltd. | 510.6 | 508.85 | -1.75 | -0.34 |
| Vedanta Ltd. | 305.4 | 296.45 | -8.95 | -2.93 |
| Vesuvius India Ltd. | 529.35 | 506.1 | -23.25 | -4.39 |
| VIP Industries Ltd. | 322.8 | 309 | -13.80 | -4.28 |
| Vishal Mega Mart Ltd. | 125.42 | 123.93 | -1.49 | -1.19 |
| Viyash Scientific Ltd. | 221.75 | 219.6 | -2.15 | -0.97 |
| Voltamp Transformers Ltd. | 9638 | 9535 | -103.00 | -1.07 |
| Voltas Ltd. | 1363.9 | 1324.8 | -39.10 | -2.87 |
| VRL Logistics Ltd. | 267.9 | 264.75 | -3.15 | -1.18 |
| Waaree Renewable Technologies Ltd. | 1051.8 | 1028.3 | -23.50 | -2.23 |
| Welspun Corp Ltd. | 1299.2 | 1291.9 | -7.30 | -0.56 |
| Welspun Enterprises Ltd. | 524.45 | 522.2 | -2.25 | -0.43 |
| Whirlpool Of India Ltd. | 978.65 | 955.8 | -22.85 | -2.33 |
| Wockhardt Ltd. | 1637.5 | 1606.5 | -31.00 | -1.89 |
| Wonderla Holidays Ltd. | 526.55 | 507.45 | -19.10 | -3.63 |
| Zydus Lifesciences Ltd. | 940.3 | 940.05 | -0.25 | -0.03 |
Market Stats
Advances
337
Declines
475
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1112.9 | 1134.9 | 1105.7 | 1111.7 | 1118.5 | 6.80 | 0.61 | 732727 | 81.96 | 1318 | 395.1 | 2026-05-08 15:53:33 |
| 3M India Ltd. | 3MINDIA | 32700 | 32700 | 32000 | 32650 | 32045 | -605.00 | -1.85 | 2139 | 6.85 | 40856.5 | 21300.45 | 2026-05-08 15:51:28 |
| Aarti Drugs Ltd. | AARTIDRUGS | 395.25 | 399.9 | 385.1 | 397.65 | 387.9 | -9.75 | -2.45 | 132473 | 5.14 | 645.75 | 312 | 2026-05-08 16:03:19 |
| Aarti Industries Ltd. | AARTIIND | 485 | 490.55 | 484.1 | 488.15 | 485.45 | -2.70 | -0.55 | 577067 | 28.01 | 924.4 | 338.05 | 2026-05-08 16:03:19 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 777.65 | 789 | 762.6 | 777.65 | 766.2 | -11.45 | -1.47 | 145918 | 11.18 | 971 | 234.8 | 2026-05-08 15:44:55 |
| Aavas Financiers Ltd. | AAVAS | 1419.9 | 1460 | 1415 | 1419.6 | 1443.6 | 24.00 | 1.69 | 82898 | 11.97 | 2339.35 | 1060.4 | 2026-05-08 15:56:26 |
| ABB India Ltd. | ABB | 7210 | 7210 | 6991.5 | 7188 | 7012.5 | -175.50 | -2.44 | 443952 | 311.32 | 9149.95 | 2640 | 2026-05-08 15:57:59 |
| Abbott India Ltd. | ABBOTINDIA | 26840 | 26880 | 26550 | 26700 | 26700 | 0.00 | 0.00 | 11131 | 29.72 | 37000 | 17325 | 2026-05-08 15:52:43 |
| ACC Ltd. | ACC | 1416.8 | 1432.9 | 1387.7 | 1414.6 | 1391.9 | -22.70 | -1.60 | 507255 | 70.60 | 2844 | 1251.7 | 2026-05-08 16:03:19 |
| Accelya Solutions India Ltd. | ACCELYA | 1170 | 1178 | 1163.8 | 1163.8 | 1172.4 | 8.60 | 0.74 | 11725 | 1.37 | 2127.4 | 1012.4 | 2026-05-08 15:57:37 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 307 | 307.4 | 278.1 | 298.55 | 282.8 | -15.75 | -5.28 | 5356990 | 151.50 | 2026-05-08 16:03:19 | ||
| Action Construction Equipment Ltd. | ACE | 909 | 966.75 | 845.55 | 905.55 | 947.25 | 41.70 | 4.60 | 4412997 | 418.02 | 1695 | 217.8 | 2026-05-08 15:54:53 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2700.2 | 2759 | 2700 | 2725.7 | 2734.3 | 8.60 | 0.32 | 268791 | 73.50 | 2759 | 847.35 | 2026-05-08 15:57:52 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1390 | 1397 | 1346 | 1387.1 | 1353.6 | -33.50 | -2.42 | 3113343 | 421.42 | 4236.75 | 588 | 2026-05-08 15:59:56 |
| Adani Enterprises Ltd. | ADANIENT | 2519 | 2546.1 | 2500 | 2513.7 | 2505.9 | -7.80 | -0.31 | 1499613 | 375.79 | 4190 | 1017.45 | 2026-05-08 16:12:46 |
| Adani Green Energy Ltd. | ADANIGREEN | 1364.1 | 1373 | 1349.5 | 1365 | 1355.8 | -9.20 | -0.67 | 2014853 | 273.17 | 2572 | 439.1 | 2026-05-08 16:12:46 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1740.4 | 1792 | 1727.7 | 1732.8 | 1760.4 | 27.60 | 1.59 | 4984830 | 877.53 | 1792 | 395.1 | 2026-05-08 15:54:47 |
| Adani Power Ltd. | ADANIPOWER | 231 | 231.43 | 224.03 | 230.19 | 225.33 | -4.86 | -2.11 | 27156169 | 611.91 | 895.85 | 128.1 | 2026-05-08 15:54:22 |
| Adani Total Gas Ltd. | ATGL | 643.95 | 648.95 | 629.3 | 644.25 | 633.05 | -11.20 | -1.74 | 1237721 | 78.35 | 4000 | 462.8 | 2026-05-08 15:59:50 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 369 | 369.85 | 361.35 | 369 | 362.95 | -6.05 | -1.64 | 2976183 | 108.02 | 375.95 | 105.3 | 2026-05-08 16:12:46 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 67.7 | 67.7 | 66.09 | 67.79 | 66.33 | -1.46 | -2.15 | 4480246 | 29.72 | 364.4 | 53.51 | 2026-05-08 16:03:19 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 107.01 | 114.5 | 104.99 | 118.21 | 114.06 | -4.15 | -3.51 | 7630719 | 87.04 | 2026-05-08 15:59:34 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1590 | 1593.8 | 1470 | 1591.2 | 1485.8 | -105.40 | -6.62 | 553663 | 82.26 | 3140 | 588 | 2026-05-08 15:53:55 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1088.6 | 1088.9 | 1063.9 | 1088.6 | 1072.4 | -16.20 | -1.49 | 1079673 | 115.78 | 1123.5 | 307 | 2026-05-08 15:58:42 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 359.8 | 372 | 353.4 | 359.85 | 357.25 | -2.60 | -0.72 | 421044 | 15.04 | 571 | 225 | 2026-05-08 15:53:41 |
| Aegis Logistics Ltd. | AEGISLOG | 739.7 | 741 | 714.7 | 739.65 | 720.9 | -18.75 | -2.53 | 575332 | 41.48 | 1015.55 | 246.6 | 2026-05-08 15:58:36 |
| Aether Industries Ltd. | AETHER | 1217 | 1240 | 1209.1 | 1214.8 | 1213.4 | -1.40 | -0.12 | 163061 | 19.79 | 1275.1 | 725 | 2026-05-08 15:59:05 |
| Afcons Infrastructure Ltd. | AFCONS | 337.5 | 347.9 | 336.2 | 336.85 | 340.7 | 3.85 | 1.14 | 625584 | 21.31 | 2026-05-08 15:59:07 | ||
| Affle 3i Ltd. | AFFLE | 1495 | 1532.6 | 1488.7 | 1488.7 | 1506.3 | 17.60 | 1.18 | 462527 | 69.67 | 2185.9 | 866.5 | 2026-05-08 15:54:23 |
| AGI Greenpac Ltd. | AGI | 640.8 | 640.8 | 627 | 634.5 | 629.2 | -5.30 | -0.84 | 155658 | 9.79 | 1307.9 | 260.6 | 2026-05-08 15:57:38 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 847 | 860 | 841.05 | 851.7 | 847.55 | -4.15 | -0.49 | 27342 | 2.32 | 1542.45 | 393.6 | 2026-05-08 15:47:02 |
| AIA Engineering Ltd. | AIAENG | 4021.4 | 4049.9 | 3955 | 4005.5 | 3971.9 | -33.60 | -0.84 | 24345 | 9.67 | 4949.95 | 2383.5 | 2026-05-08 15:54:57 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3079.8 | 3095 | 3027.7 | 3078.4 | 3035 | -43.40 | -1.41 | 55924 | 16.97 | 3485 | 1111.6 | 2026-05-08 15:54:52 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 546.8 | 561 | 546.8 | 548 | 557.1 | 9.10 | 1.66 | 161814 | 9.01 | 2026-05-08 15:48:50 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 773 | 801 | 772.95 | 776.55 | 787.05 | 10.50 | 1.35 | 407954 | 32.11 | 1303.9 | 462.3 | 2026-05-08 15:53:02 |
| Alivus Life Sciences Ltd. | ALIVUS | 1129 | 1133.5 | 1114.3 | 1121.1 | 1121.3 | 0.20 | 0.02 | 60208 | 6.75 | 1335.1 | 370 | 2026-05-08 15:48:22 |
| Alkem Laboratories Ltd. | ALKEM | 5588 | 5665.5 | 5550 | 5590.5 | 5585.5 | -5.00 | -0.09 | 55723 | 31.12 | 6439.9 | 2855 | 2026-05-08 15:53:37 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1734.6 | 1749 | 1698.3 | 1735 | 1707.3 | -27.70 | -1.60 | 52770 | 9.01 | 3199 | 1212 | 2026-05-08 15:55:21 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.84 | 9.94 | 9.76 | 9.84 | 9.81 | -0.03 | -0.30 | 2579931 | 2.53 | 495 | 7.11 | 2026-05-08 15:52:44 |
| Alok Industries Ltd. | ALOKINDS | 14.3 | 14.37 | 14.01 | 14.36 | 14.09 | -0.27 | -1.88 | 4635430 | 6.53 | 39.05 | 10.1 | 2026-05-08 15:54:45 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 897.4 | 904.7 | 885.5 | 897.4 | 888.85 | -8.55 | -0.95 | 423453 | 37.64 | 1775.95 | 479.15 | 2026-05-08 16:12:46 |
| Amber Enterprises India Ltd. | AMBER | 8800 | 8919 | 8714 | 8842.5 | 8824.5 | -18.00 | -0.20 | 330982 | 292.08 | 8974 | 1762.5 | 2026-05-08 15:57:03 |
| Ambuja Cements Ltd. | AMBUJACEM | 449 | 457.95 | 442.5 | 450.65 | 444.3 | -6.35 | -1.41 | 5045246 | 224.16 | 706.95 | 315.3 | 2026-05-08 15:58:12 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3634 | 3634 | 3600 | 3614.2 | 3608.8 | -5.40 | -0.15 | 110847 | 40.00 | 4646 | 639.5 | 2026-05-08 15:53:34 |
| Anant Raj Ltd. | ANANTRAJ | 556 | 564.85 | 548 | 555.9 | 560.85 | 4.95 | 0.89 | 2279778 | 127.86 | 936 | 64 | 2026-05-08 15:54:57 |
| Angel One Ltd. | ANGELONE | 322 | 334.95 | 319 | 322.6 | 326 | 3.40 | 1.05 | 12373135 | 403.36 | 3896 | 208.63 | 2026-05-08 15:59:34 |
| Anupam Rasayan India Ltd. | ANURAS | 1370 | 1382 | 1354.3 | 1367 | 1372.1 | 5.10 | 0.37 | 482841 | 66.25 | 1415 | 570 | 2026-05-08 15:56:01 |
| Apar Industries Ltd. | APARINDS | 12850 | 12890 | 12723 | 12801 | 12810 | 9.00 | 0.07 | 51050 | 65.40 | 12900 | 1153 | 2026-05-08 15:51:46 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 131 | 133 | 128.75 | 132.01 | 129.73 | -2.28 | -1.73 | 150023 | 1.95 | 2026-05-08 16:12:46 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1986.8 | 2011.7 | 1943.4 | 1973.7 | 1948.6 | -25.10 | -1.27 | 639610 | 124.63 | 2301.4 | 941 | 2026-05-08 15:58:52 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7837 | 8115 | 7812.5 | 7837 | 8097 | 260.00 | 3.32 | 922866 | 747.24 | 8115 | 3987.85 | 2026-05-08 15:55:43 |
| Apollo Tyres Ltd. | APOLLOTYRE | 412.05 | 413.25 | 407.55 | 410.05 | 409.25 | -0.80 | -0.20 | 1177811 | 48.20 | 584.9 | 225.45 | 2026-05-08 16:12:46 |
| Aptus Value Housing Finance India Ltd. | APTUS | 277.35 | 285.7 | 276.5 | 275.05 | 282.8 | 7.75 | 2.82 | 2347454 | 66.39 | 401.65 | 193.03 | 2026-05-08 15:59:41 |
| Archean Chemical Industries Ltd. | ACI | 626 | 626 | 606.55 | 624.7 | 608.25 | -16.45 | -2.63 | 91705 | 5.58 | 837.7 | 408.35 | 2026-05-08 15:50:33 |
| Arvind Fashions Ltd. | ARVINDFASN | 456 | 463.85 | 450 | 457.6 | 460.05 | 2.45 | 0.54 | 290862 | 13.38 | 639.7 | 261.1 | 2026-05-08 15:58:08 |
| Arvind Ltd. | ARVIND | 449 | 451 | 429 | 447.9 | 435 | -12.90 | -2.88 | 1642959 | 71.47 | 459.65 | 77.7 | 2026-05-08 15:58:37 |
| Asahi India Glass Ltd. | ASAHIINDIA | 846 | 852.2 | 835 | 845.45 | 836.1 | -9.35 | -1.11 | 51896 | 4.34 | 1074 | 419.65 | 2026-05-08 15:53:55 |
| Ashok Leyland Ltd. | ASHOKLEY | 170 | 170 | 167.27 | 170.78 | 168.57 | -2.21 | -1.29 | 15023366 | 253.25 | 264.65 | 114.96 | 2026-05-08 16:12:46 |
| Ashoka Buildcon Ltd. | ASHOKA | 140.61 | 141.19 | 136.53 | 140.05 | 137.21 | -2.84 | -2.03 | 1101598 | 15.12 | 319 | 70.15 | 2026-05-08 15:55:55 |
| Asian Paints Ltd. | ASIANPAINT | 2540 | 2607.4 | 2515.4 | 2530.6 | 2599.9 | 69.30 | 2.74 | 2327900 | 605.23 | 3582.9 | 2115 | 2026-05-08 16:12:46 |
| ASK Automotive Ltd. | ASKAUTOLTD | 453 | 459.8 | 450.35 | 455.2 | 456.15 | 0.95 | 0.21 | 140556 | 6.41 | 2026-05-08 15:53:37 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 739.4 | 748.15 | 730.1 | 738.55 | 742.4 | 3.85 | 0.52 | 698355 | 51.85 | 770 | 200.6 | 2026-05-08 15:56:14 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1170 | 1179 | 1142.2 | 1162.5 | 1147.4 | -15.10 | -1.30 | 534180 | 61.29 | 1195.9 | 213.3 | 2026-05-08 15:52:53 |
| Astral Ltd. | ASTRAL | 1565.2 | 1594.6 | 1565.2 | 1569.1 | 1569.8 | 0.70 | 0.04 | 488596 | 76.70 | 2454 | 1232.3 | 2026-05-08 15:52:07 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8538 | 8670.5 | 8452.5 | 8549 | 8493 | -56.00 | -0.66 | 4155 | 3.53 | 10691 | 2911 | 2026-05-08 15:46:14 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1635 | 1698.3 | 1570 | 1617.6 | 1646.1 | 28.50 | 1.76 | 71140 | 11.71 | 2026-05-08 15:54:33 | ||
| Atul Ltd. | ATUL | 7025 | 7112 | 7016.5 | 7033.5 | 7088.5 | 55.00 | 0.78 | 33172 | 23.51 | 9812.9 | 4752 | 2026-05-08 15:54:20 |
| AU Small Finance Bank Ltd. | AUBANK | 1032.4 | 1052.3 | 1026.3 | 1032.4 | 1050.4 | 18.00 | 1.74 | 2406953 | 252.83 | 1079.55 | 478.35 | 2026-05-08 15:55:19 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1485 | 1513.4 | 1480.1 | 1478.7 | 1487.3 | 8.60 | 0.58 | 1018078 | 151.42 | 1592 | 397.2 | 2026-05-08 15:58:23 |
| Authum Investment & Infrastructure Ltd. | AIIL | 487.6 | 504.95 | 485 | 490.05 | 494.9 | 4.85 | 0.99 | 846489 | 41.89 | 2026-05-08 15:56:01 | ||
| Avalon Technologies Ltd. | AVALON | 1271.6 | 1427.8 | 1271.6 | 1255.5 | 1387 | 131.50 | 10.47 | 4127820 | 572.53 | 1427.8 | 348 | 2026-05-08 15:54:19 |
| Avanti Feeds Ltd. | AVANTIFEED | 1453.9 | 1464.7 | 1425 | 1450.3 | 1435.2 | -15.10 | -1.04 | 421487 | 60.49 | 1593.8 | 321.1 | 2026-05-08 15:59:54 |
| Avenue Supermarts Ltd. | DMART | 4410.2 | 4448 | 4382.4 | 4386.5 | 4402.1 | 15.60 | 0.36 | 266657 | 117.39 | 5484.85 | 3292 | 2026-05-08 15:58:24 |
| AvenuesAI Ltd. | CCAVENUE | 14.11 | 14.18 | 13.86 | 14.1 | 13.95 | -0.15 | -1.06 | 15419063 | 21.51 | 41.45 | 12.85 | 2026-05-08 15:54:25 |
| AWL Agri Business Ltd. | AWL | 211.5 | 211.5 | 205 | 211.94 | 206.78 | -5.16 | -2.43 | 3660874 | 75.70 | 841.7 | 171.19 | 2026-05-08 15:59:43 |
| Axis Bank Ltd. | AXISBANK | 1280 | 1282 | 1264.6 | 1292.7 | 1268.3 | -24.40 | -1.89 | 6358595 | 806.46 | 1418.3 | 707.7 | 2026-05-08 16:12:46 |
| Azad Engineering Ltd. | AZAD | 2249 | 2350 | 2234.9 | 2244.6 | 2315.6 | 71.00 | 3.16 | 746143 | 172.78 | 2026-05-08 15:59:21 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10625 | 10785 | 10540 | 10605 | 10711.5 | 106.50 | 1.00 | 375627 | 402.35 | 12774 | 3461.25 | 2026-05-08 15:53:38 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 521 | 548.8 | 511.6 | 521.35 | 546.25 | 24.90 | 4.78 | 2090399 | 114.19 | 548.8 | 145.55 | 2026-05-08 16:12:46 |
| Bajaj Finance Ltd. | BAJFINANCE | 971 | 971.95 | 951 | 972.75 | 955.35 | -17.40 | -1.79 | 5555386 | 530.73 | 9788 | 787.9 | 2026-05-08 16:12:46 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1824.5 | 1827.2 | 1802.5 | 1824.5 | 1818.3 | -6.20 | -0.34 | 719568 | 130.84 | 2195 | 1215 | 2026-05-08 15:53:52 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 20.15 | 20.23 | 19.64 | 20.23 | 19.77 | -0.46 | -2.27 | 7980526 | 15.78 | 46.1 | 8.35 | 2026-05-08 15:59:31 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10545 | 10840 | 10342 | 10597 | 10632 | 35.00 | 0.33 | 79849 | 84.90 | 14763 | 5276.95 | 2026-05-08 16:12:46 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 87.8 | 87.97 | 86.88 | 87.97 | 87.55 | -0.42 | -0.48 | 3911351 | 34.24 | 2026-05-08 15:59:47 | ||
| Balaji Amines Ltd. | BALAMINES | 1514.1 | 1538 | 1482.7 | 1526.3 | 1487.2 | -39.10 | -2.56 | 125285 | 18.63 | 3844 | 968.1 | 2026-05-08 15:54:39 |
| Balkrishna Industries Ltd. | BALKRISIND | 2264 | 2300 | 2237.3 | 2258.4 | 2262.5 | 4.10 | 0.18 | 154989 | 35.07 | 3375 | 1796.3 | 2026-05-08 15:57:02 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 197 | 199.5 | 195.98 | 196.77 | 196.3 | -0.47 | -0.24 | 226329 | 4.44 | 320.45 | 107.7 | 2026-05-08 15:59:09 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 525.4 | 525.4 | 517.2 | 525.5 | 522.75 | -2.75 | -0.52 | 304056 | 15.89 | 691.8 | 307.3 | 2026-05-08 15:59:04 |
| Balu Forge Industries Ltd. | BALUFORGE | 553 | 562.1 | 547.25 | 557.65 | 550.05 | -7.60 | -1.36 | 367691 | 20.22 | 2026-05-08 15:59:21 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 640.3 | 652.6 | 633.2 | 640.3 | 636.25 | -4.05 | -0.63 | 165125 | 10.51 | 1188.85 | 177 | 2026-05-08 15:52:21 |
| Bandhan Bank Ltd. | BANDHANBNK | 207.44 | 207.95 | 203.68 | 207.63 | 206.11 | -1.52 | -0.73 | 10392299 | 214.20 | 314.8 | 128.16 | 2026-05-08 16:03:19 |
| Bank Of Baroda | BANKBARODA | 269.75 | 269.75 | 259.3 | 270.35 | 263.9 | -6.45 | -2.39 | 16922683 | 446.59 | 325.5 | 117 | 2026-05-08 15:59:50 |
| Bank Of India | BANKINDIA | 140.25 | 140.25 | 138.16 | 140.37 | 139.77 | -0.60 | -0.43 | 10454713 | 146.13 | 178.36 | 45.85 | 2026-05-08 15:59:39 |
| Bank Of Maharashtra | MAHABANK | 85.31 | 85.31 | 82.67 | 85.31 | 83.9 | -1.41 | -1.65 | 19633048 | 164.72 | 85.9 | 16.9 | 2026-05-08 15:54:52 |
| BASF India Ltd. | BASF | 3882 | 4090 | 3815 | 3857.2 | 4029.8 | 172.60 | 4.47 | 105032 | 42.33 | 8750 | 2193 | 2026-05-08 15:56:19 |
| Bata India Ltd. | BATAINDIA | 728.15 | 730.2 | 716 | 728.15 | 721.75 | -6.40 | -0.88 | 99527 | 7.18 | 1989 | 605 | 2026-05-08 16:03:19 |
| Bayer CropScience Ltd. | BAYERCROP | 4659 | 4667.7 | 4600 | 4636.9 | 4610 | -26.90 | -0.58 | 11570 | 5.33 | 7196.85 | 3920.45 | 2026-05-08 15:50:28 |
| BEML Ltd. | BEML | 2005 | 2037.1 | 1932 | 2000.2 | 1950.9 | -49.30 | -2.46 | 492320 | 96.05 | 5488 | 1128 | 2026-05-08 16:12:46 |
| Berger Paints India Ltd. | BERGEPAINT | 490 | 521.95 | 488.05 | 488.25 | 515.75 | 27.50 | 5.63 | 2002819 | 103.30 | 759 | 391.1 | 2026-05-08 16:03:19 |
| Bhansali Engineering Polymers Ltd. | BEPL | 97.38 | 98.87 | 97.13 | 98.36 | 97.35 | -1.01 | -1.03 | 253375 | 2.47 | 177 | 58.0333333333333 | 2026-05-08 15:56:46 |
| Bharat Bijlee Ltd. | BBL | 2807 | 2874.3 | 2778 | 2808.4 | 2793.1 | -15.30 | -0.54 | 42033 | 11.74 | 7000 | 1692.8 | 2026-05-08 15:53:36 |
| Bharat Dynamics Ltd. | BDL | 1474 | 1481.2 | 1439.1 | 1466.9 | 1448.6 | -18.30 | -1.25 | 1508547 | 218.53 | 2958 | 785.75 | 2026-05-08 16:12:46 |
| Bharat Electronics Ltd. | BEL | 439 | 443.8 | 437.8 | 439.45 | 439.7 | 0.25 | 0.06 | 11164661 | 490.91 | 473.45 | 87 | 2026-05-08 16:12:46 |
| Bharat Forge Ltd. | BHARATFORG | 2009.4 | 2044 | 1975.1 | 1992.9 | 1989.7 | -3.20 | -0.16 | 3399059 | 676.31 | 2044 | 677.35 | 2026-05-08 15:59:49 |
| Bharat Heavy Electricals Ltd. | BHEL | 406.1 | 408.9 | 400.1 | 406.45 | 404.6 | -1.85 | -0.46 | 17888566 | 723.77 | 408.9 | 51.35 | 2026-05-08 16:12:46 |
| Bharat Petroleum Corporation Ltd. | BPCL | 306 | 306.35 | 301.4 | 307.6 | 302.75 | -4.85 | -1.58 | 11782486 | 356.71 | 687.95 | 234.01 | 2026-05-08 16:12:46 |
| Bharti Airtel Ltd. | BHARTIARTL | 1820 | 1840.8 | 1815.2 | 1826.6 | 1834.5 | 7.90 | 0.43 | 4839180 | 887.75 | 2174.5 | 686.2 | 2026-05-08 15:54:50 |
| Bikaji Foods International Ltd. | BIKAJI | 670 | 678.5 | 668.25 | 674.3 | 671.75 | -2.55 | -0.38 | 36505 | 2.45 | 1007.95 | 303 | 2026-05-08 15:52:05 |
| Biocon Ltd. | BIOCON | 379 | 396.4 | 377.25 | 382.25 | 380.4 | -1.85 | -0.48 | 5679680 | 216.06 | 424.95 | 191.55 | 2026-05-08 15:51:02 |
| Birla Corporation Ltd. | BIRLACORPN | 986 | 1009 | 981.05 | 986.05 | 995 | 8.95 | 0.91 | 93965 | 9.35 | 1802 | 769.6 | 2026-05-08 15:59:59 |
| Birlasoft Ltd. | BSOFT | 363.2 | 367.95 | 361.55 | 362.2 | 362.15 | -0.05 | -0.01 | 898133 | 32.53 | 861.85 | 250.25 | 2026-05-08 15:58:07 |
| BlackBuck Ltd. | BLACKBUCK | 564.25 | 583.55 | 561.4 | 560.5 | 579.1 | 18.60 | 3.32 | 632803 | 36.65 | 2026-05-08 16:12:46 | ||
| BLS International Services Ltd. | BLS | 293 | 295.2 | 288.15 | 291.9 | 289.3 | -2.60 | -0.89 | 595987 | 17.24 | 521.8 | 110.075 | 2026-05-08 15:51:31 |
| Blue Dart Express Ltd. | BLUEDART | 5707.5 | 5775.5 | 5642 | 5662.5 | 5682 | 19.50 | 0.34 | 12577 | 7.15 | 9640 | 4683 | 2026-05-08 15:55:22 |
| Blue Jet Healthcare Ltd. | BLUEJET | 490.35 | 501.6 | 488.45 | 490.35 | 490.45 | 0.10 | 0.02 | 375755 | 18.43 | 2026-05-08 15:59:30 | ||
| Blue Star Ltd. | BLUESTARCO | 1728 | 1736.8 | 1690 | 1748.6 | 1692.8 | -55.80 | -3.19 | 1025677 | 173.63 | 2417 | 493.5 | 2026-05-08 15:59:05 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1560 | 1610.8 | 1554.3 | 1564.3 | 1561.5 | -2.80 | -0.18 | 247338 | 38.62 | 2975 | 781.05 | 2026-05-08 15:59:53 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 136 | 139.49 | 133.7 | 135.83 | 135.46 | -0.37 | -0.27 | 2152188 | 29.15 | 256.4 | 53.25 | 2026-05-08 15:59:10 |
| Borosil Renewables Ltd. | BORORENEW | 564.45 | 574.7 | 555.55 | 565.55 | 561.75 | -3.80 | -0.67 | 726571 | 40.82 | 721 | 374.4 | 2026-05-08 15:59:04 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1436 | 1457.4 | 1425 | 1446.3 | 1447.7 | 1.40 | 0.10 | 8325 | 1.21 | 2620.1 | 938 | 2026-05-08 15:51:43 |
| Bosch Ltd. | BOSCHLTD | 37750 | 38855 | 37650 | 37895 | 38145 | 250.00 | 0.66 | 30045 | 114.61 | 41945 | 15300 | 2026-05-08 15:58:05 |
| Brainbees Solutions Ltd. | FIRSTCRY | 239.5 | 239.5 | 234.15 | 238.71 | 235.28 | -3.43 | -1.44 | 624823 | 14.70 | 2026-05-08 15:59:32 | ||
| Brigade Enterprises Ltd. | BRIGADE | 773.15 | 777 | 756.25 | 773.15 | 758.25 | -14.90 | -1.93 | 291777 | 22.12 | 1453.1 | 430.7 | 2026-05-08 15:53:59 |
| Britannia Industries Ltd. | BRITANNIA | 5634 | 5654 | 5503 | 5814 | 5520 | -294.00 | -5.06 | 3173832 | 1751.96 | 6469.9 | 3564.1 | 2026-05-08 16:12:46 |
| BSE Ltd. | BSE | 3963.6 | 3994 | 3832.3 | 3963.6 | 3907.4 | -56.20 | -1.42 | 9146079 | 3573.74 | 7588 | 406.2 | 2026-05-08 16:12:46 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 135.06 | 137.2 | 130.99 | 136.25 | 131.99 | -4.26 | -3.13 | 948405 | 12.52 | 333.3 | 79.95 | 2026-05-08 15:59:48 |
| Campus Activewear Ltd. | CAMPUS | 249.99 | 253.5 | 247.12 | 249.26 | 250.89 | 1.63 | 0.65 | 229878 | 5.77 | 639.3 | 210 | 2026-05-08 15:56:01 |
| Can Fin Homes Ltd. | CANFINHOME | 890 | 894.8 | 877.2 | 886.3 | 879.55 | -6.75 | -0.76 | 169606 | 14.92 | 964.9 | 452 | 2026-05-08 15:44:25 |
| Canara Bank | CANBK | 135 | 135.7 | 133.8 | 135.93 | 134.34 | -1.59 | -1.17 | 16995262 | 228.31 | 632.9 | 78.6 | 2026-05-08 15:54:53 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1870 | 1870.6 | 1845.5 | 1866.6 | 1856.3 | -10.30 | -0.55 | 54449 | 10.11 | 2641 | 575 | 2026-05-08 15:56:41 |
| Capri Global Capital Ltd. | CGCL | 200 | 202 | 196.35 | 200.14 | 197.97 | -2.17 | -1.08 | 1782716 | 35.29 | 1049 | 150.51 | 2026-05-08 15:56:12 |
| Carborundum Universal Ltd. | CARBORUNIV | 1003.4 | 1037.55 | 1001 | 1003.4 | 1027.7 | 24.30 | 2.42 | 441675 | 45.39 | 1841.15 | 735.2 | 2026-05-08 15:59:43 |
| Care Ratings Ltd. | CARERATING | 1645 | 1693.4 | 1645 | 1650.8 | 1650.3 | -0.50 | -0.03 | 60193 | 9.93 | 1964 | 465 | 2026-05-08 15:51:42 |
| CarTrade Tech Ltd. | CARTRADE | 1926.2 | 2012.2 | 1916.6 | 1921.8 | 1954.9 | 33.10 | 1.72 | 1489488 | 291.18 | 3290.5 | 340.15 | 2026-05-08 16:12:46 |
| Castrol India Ltd. | CASTROLIND | 185 | 186.9 | 184.6 | 185.52 | 184.88 | -0.64 | -0.34 | 2051302 | 37.92 | 284.4 | 107.4 | 2026-05-08 16:12:46 |
| CCL Products (India) Ltd. | CCL | 1200 | 1200 | 1111.2 | 1207.8 | 1123.1 | -84.70 | -7.01 | 1093143 | 122.77 | 1217.5 | 412.1 | 2026-05-08 15:53:42 |
| CE Info Systems Ltd. | MAPMYINDIA | 970 | 970.4 | 953.35 | 968.1 | 956.45 | -11.65 | -1.20 | 68883 | 6.59 | 2747.85 | 795 | 2026-05-08 15:57:40 |
| Ceat Ltd. | CEATLTD | 3360 | 3367.6 | 3315 | 3357.7 | 3323.8 | -33.90 | -1.01 | 196738 | 65.39 | 4438 | 1324.2 | 2026-05-08 15:53:05 |
| Cello World Ltd. | CELLO | 419.9 | 428.5 | 417.8 | 422.85 | 423.65 | 0.80 | 0.19 | 228975 | 9.70 | 2026-05-08 15:55:55 | ||
| Central Bank Of India | CENTRALBK | 36.84 | 36.93 | 36.36 | 37.24 | 36.51 | -0.73 | -1.96 | 3871174 | 14.13 | 76.9 | 17.65 | 2026-05-08 15:54:50 |
| Central Depository Services (India) Ltd. | CDSL | 1270 | 1274.4 | 1250.2 | 1269.8 | 1259.3 | -10.50 | -0.83 | 2883848 | 363.16 | 2989 | 880.9 | 2026-05-08 16:12:46 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 799.9 | 800 | 788 | 799.9 | 795.15 | -4.75 | -0.59 | 21173 | 1.68 | 935 | 436 | 2026-05-08 15:47:55 |
| Cera Sanitaryware Ltd. | CERA | 5488.5 | 5849 | 5404 | 5456.5 | 5782 | 325.50 | 5.97 | 163846 | 94.74 | 10789.95 | 4461.1 | 2026-05-08 15:53:59 |
| CESC Ltd. | CESC | 186.46 | 187.45 | 183.92 | 186.61 | 184.41 | -2.20 | -1.18 | 2029703 | 37.43 | 212.49 | 62.1 | 2026-05-08 16:12:46 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 860.35 | 875.8 | 852 | 859.1 | 873.55 | 14.45 | 1.68 | 3998673 | 349.30 | 875.8 | 212.1 | 2026-05-08 15:58:55 |
| Chalet Hotels Ltd. | CHALET | 791.15 | 794 | 778.15 | 791.15 | 789.2 | -1.95 | -0.25 | 54870 | 4.33 | 1082 | 303.95 | 2026-05-08 15:59:28 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 456.45 | 460.15 | 451.55 | 453.95 | 455.8 | 1.85 | 0.41 | 783892 | 35.73 | 742.2 | 248.4 | 2026-05-08 15:59:31 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 233 | 256 | 232.5 | 233.69 | 241.55 | 7.86 | 3.36 | 963104 | 23.26 | 633.9 | 211.03 | 2026-05-08 15:53:13 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1081.6 | 1110.9 | 1074 | 1076.2 | 1076.9 | 0.70 | 0.07 | 1439352 | 155.00 | 1275 | 186.6 | 2026-05-08 16:12:46 |
| Choice International Ltd. | CHOICEIN | 688.8 | 691 | 679.95 | 689.95 | 688.85 | -1.10 | -0.16 | 1270069 | 87.49 | 860.5 | 211.5 | 2026-05-08 15:56:01 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1764 | 1809.9 | 1757 | 1755 | 1780.7 | 25.70 | 1.46 | 349136 | 62.17 | 2231.6 | 511.3 | 2026-05-08 15:57:57 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1688.1 | 1694.9 | 1670.6 | 1689.2 | 1674.1 | -15.10 | -0.89 | 919240 | 153.89 | 1831.5 | 658 | 2026-05-08 15:59:15 |
| CIE Automotive India Ltd. | CIEINDIA | 484.55 | 484.55 | 474.1 | 481.35 | 474.85 | -6.50 | -1.35 | 252582 | 11.99 | 622.4 | 250.45 | 2026-05-08 15:53:52 |
| Cigniti Technologies Ltd. | CIGNITITEC | 1275.1 | 1369.5 | 1269 | 1279.2 | 1360 | 80.80 | 6.32 | 151681 | 20.63 | 1970 | 516.3 | 2026-05-08 15:52:02 |
| Cipla Ltd. | CIPLA | 1355 | 1366.7 | 1341.3 | 1362.3 | 1347 | -15.30 | -1.12 | 1044824 | 140.74 | 1702.05 | 852 | 2026-05-08 15:58:16 |
| City Union Bank Ltd. | CUB | 271.05 | 271.55 | 258.15 | 270.85 | 260.35 | -10.50 | -3.88 | 5432812 | 141.44 | 324.1 | 119.5 | 2026-05-08 16:12:46 |
| Clean Science And Technology Ltd. | CLEAN | 876.05 | 899.5 | 867.55 | 876.9 | 893.1 | 16.20 | 1.85 | 623835 | 55.71 | 1980 | 652 | 2026-05-08 15:59:49 |
| CMS Info Systems Ltd. | CMSINFO | 288.75 | 294.2 | 285.7 | 287.8 | 289.6 | 1.80 | 0.63 | 488924 | 14.16 | 616.5 | 253.1 | 2026-05-08 15:56:35 |
| Coal India Ltd. | COALINDIA | 461.2 | 463.35 | 454.9 | 466.65 | 456.4 | -10.25 | -2.20 | 15767759 | 719.64 | 543.55 | 207.6 | 2026-05-08 16:12:46 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1830 | 1842.8 | 1767.9 | 1814.7 | 1776.7 | -38.00 | -2.09 | 2677634 | 475.74 | 2979.45 | 329.1 | 2026-05-08 16:12:46 |
| Coforge Ltd. | COFORGE | 1279.1 | 1374 | 1275 | 1285.3 | 1368.1 | 82.80 | 6.44 | 9375507 | 1282.66 | 10026.8 | 1008.1 | 2026-05-08 15:54:17 |
| Cohance Lifesciences Ltd. | COHANCE | 484.85 | 502.35 | 481 | 484.85 | 488.2 | 3.35 | 0.69 | 2338047 | 114.14 | 1360 | 266.7 | 2026-05-08 15:54:43 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2161.2 | 2205.9 | 2157.3 | 2167 | 2197.4 | 30.40 | 1.40 | 273337 | 60.06 | 3890 | 1434.6 | 2026-05-08 15:54:07 |
| Computer Age Management Services Ltd. | CAMS | 835.9 | 844.9 | 830.45 | 835.9 | 836.3 | 0.40 | 0.05 | 1801484 | 150.66 | 5367.5 | 611.4 | 2026-05-08 16:12:46 |
| Concord Biotech Ltd. | CONCORDBIO | 1198.1 | 1202.4 | 1168 | 1198.7 | 1173.9 | -24.80 | -2.07 | 155756 | 18.28 | 2026-05-08 15:54:53 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 55.01 | 55.41 | 53.65 | 55.01 | 54.72 | -0.29 | -0.53 | 1122772 | 6.14 | 120 | 28.06 | 2026-05-08 15:56:56 |
| Container Corporation Of India Ltd. | CONCOR | 526.65 | 537 | 524.25 | 526.7 | 534.75 | 8.05 | 1.53 | 1130482 | 60.45 | 1180 | 421.45 | 2026-05-08 16:12:46 |
| Coromandel International Ltd. | COROMANDEL | 1961.7 | 1984.3 | 1901.8 | 1965 | 1927.6 | -37.40 | -1.90 | 557581 | 107.48 | 2718.9 | 838 | 2026-05-08 16:12:46 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8657.5 | 9738 | 8657.5 | 8637 | 8981.5 | 344.50 | 3.99 | 2259509 | 2029.38 | 9738 | 2502.3 | 2026-05-08 16:03:19 |
| CreditAccess Grameen Ltd. | CREDITACC | 1488 | 1514.1 | 1482.1 | 1490.4 | 1497 | 6.60 | 0.44 | 277518 | 41.54 | 1790.75 | 750.2 | 2026-05-08 15:56:01 |
| CRISIL Ltd. | CRISIL | 4176.9 | 4208.8 | 4125.4 | 4152 | 4162.3 | 10.30 | 0.25 | 31928 | 13.29 | 6950 | 2725 | 2026-05-08 15:56:11 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 290.9 | 299.15 | 289.35 | 290.75 | 293.3 | 2.55 | 0.88 | 8477610 | 248.65 | 484 | 217.4 | 2026-05-08 15:54:57 |
| CSB Bank Ltd. | CSBBANK | 359.35 | 365.95 | 354 | 356.95 | 365.05 | 8.10 | 2.27 | 1065891 | 38.91 | 574.4 | 198 | 2026-05-08 15:54:29 |
| Cummins India Ltd. | CUMMINSIND | 5415 | 5470.5 | 5381 | 5403 | 5401 | -2.00 | -0.04 | 528649 | 285.52 | 5470.5 | 1103.8 | 2026-05-08 16:12:46 |
| Cyient DLM Ltd. | CYIENTDLM | 424.8 | 439.4 | 424 | 424.8 | 432.9 | 8.10 | 1.91 | 286256 | 12.39 | 883.8 | 265.2 | 2026-05-08 15:49:07 |
| Cyient Ltd. | CYIENT | 896 | 919.5 | 894 | 894.4 | 904.7 | 10.30 | 1.15 | 376693 | 34.08 | 2381 | 723.8 | 2026-05-08 15:59:02 |
| D.B. Corp Ltd. | DBCORP | 230.45 | 237 | 229.14 | 231.04 | 231.47 | 0.43 | 0.19 | 82220 | 1.90 | 403.9 | 89.75 | 2026-05-08 15:55:55 |
| Dabur India Ltd. | DABUR | 485 | 490.5 | 469.1 | 470 | 487.7 | 17.70 | 3.77 | 11860370 | 578.43 | 672 | 403.35 | 2026-05-08 16:12:46 |
| Dalmia Bharat Ltd. | DALBHARAT | 1974.3 | 1977.5 | 1813.6 | 1974.3 | 1823.6 | -150.70 | -7.63 | 1694264 | 308.97 | 2488.9 | 1476.05 | 2026-05-08 16:03:19 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 391.9 | 391.9 | 378.6 | 388.4 | 385.25 | -3.15 | -0.81 | 125537 | 4.84 | 585 | 261.4 | 2026-05-08 15:55:55 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4239.9 | 4287 | 4085.1 | 4250.1 | 4103.4 | -146.70 | -3.45 | 814195 | 334.10 | 4303 | 816.1 | 2026-05-08 16:12:46 |
| Datamatics Global Services Ltd. | DATAMATICS | 820.85 | 830 | 807.55 | 823.1 | 818.4 | -4.70 | -0.57 | 159263 | 13.03 | 1120 | 256 | 2026-05-08 15:53:30 |
| DCB Bank Ltd. | DCBBANK | 186.35 | 186.35 | 176 | 186.36 | 180.84 | -5.52 | -2.96 | 3480025 | 62.93 | 205.9 | 81.15 | 2026-05-08 15:52:53 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1255 | 1272.9 | 1230 | 1260.5 | 1231.8 | -28.70 | -2.28 | 47705 | 5.88 | 1502.3 | 730.2 | 2026-05-08 15:59:49 |
| DCX Systems Ltd. | DCXINDIA | 222.27 | 225.96 | 216.27 | 220.92 | 222.85 | 1.93 | 0.87 | 2158358 | 48.10 | 451.9 | 138 | 2026-05-08 15:54:36 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1346 | 1364.4 | 1325 | 1338.4 | 1342 | 3.60 | 0.27 | 393844 | 52.85 | 1778.6 | 461 | 2026-05-08 15:58:36 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1854.4 | 1888 | 1842 | 1854.4 | 1875.9 | 21.50 | 1.16 | 254014 | 47.65 | 3169 | 1280 | 2026-05-08 15:58:16 |
| Delhivery Ltd. | DELHIVERY | 484.95 | 487.5 | 475.85 | 481.75 | 479.1 | -2.65 | -0.55 | 2827517 | 135.47 | 621.95 | 236.53 | 2026-05-08 15:59:26 |
| Delta Corp Ltd. | DELTACORP | 79 | 79.77 | 76.3 | 79.82 | 77.65 | -2.17 | -2.72 | 4483640 | 34.82 | 259.95 | 48.3 | 2026-05-08 15:53:59 |
| Den Networks Ltd. | DEN | 28.18 | 28.29 | 27.6 | 28.18 | 27.7 | -0.48 | -1.70 | 467621 | 1.30 | 69.4 | 22.52 | 2026-05-08 15:50:46 |
| Devyani International Ltd. | DEVYANI | 119.11 | 119.7 | 116.55 | 118.89 | 118.47 | -0.42 | -0.35 | 1832842 | 21.71 | 227.5 | 91.55 | 2026-05-08 15:59:02 |
| Dhanuka Agritech Ltd. | DHANUKA | 1086.1 | 1105 | 1083 | 1094.3 | 1100 | 5.70 | 0.52 | 28998 | 3.19 | 1975 | 605.1 | 2026-05-08 15:51:31 |
| Dilip Buildcon Ltd. | DBL | 479.8 | 483 | 478 | 481.1 | 478.75 | -2.35 | -0.49 | 73526 | 3.52 | 588 | 159.55 | 2026-05-08 15:48:14 |
| Dish TV India Ltd. | DISHTV | 3.74 | 3.92 | 3.71 | 3.74 | 3.86 | 0.12 | 3.21 | 3376482 | 1.30 | 26.05 | 1.82 | 2026-05-08 15:54:22 |
| Dishman Carbogen Amcis Ltd. | DCAL | 191.45 | 193.5 | 186.7 | 192.23 | 187.25 | -4.98 | -2.59 | 193741 | 3.63 | 321.95 | 80 | 2026-05-08 15:53:49 |
| Divi's Laboratories Ltd. | DIVISLAB | 6700 | 6759 | 6675 | 6702.5 | 6710.5 | 8.00 | 0.12 | 155071 | 104.06 | 7071.5 | 2730 | 2026-05-08 15:53:02 |
| Dixon Technologies (India) Ltd. | DIXON | 11040 | 11265 | 10580 | 11048 | 10803 | -245.00 | -2.22 | 817765 | 883.43 | 19148.9 | 2553 | 2026-05-08 16:12:46 |
| DLF Ltd. | DLF | 617.1 | 619.95 | 606 | 618.85 | 608.25 | -10.60 | -1.71 | 3094524 | 188.22 | 967.6 | 336.5 | 2026-05-08 15:52:39 |
| Dodla Dairy Ltd | DODLA | 1119.4 | 1153.9 | 1115.5 | 1140.6 | 1127.3 | -13.30 | -1.17 | 25963 | 2.93 | 1525 | 431.2 | 2026-05-08 15:56:00 |
| DOMS Industries Ltd. | DOMS | 2354 | 2372.8 | 2325 | 2356.8 | 2342.2 | -14.60 | -0.62 | 24528 | 5.74 | 2026-05-08 15:58:10 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1558 | 1660 | 1551.9 | 1565.5 | 1649.8 | 84.30 | 5.38 | 885886 | 146.15 | 3653.95 | 1272.6 | 2026-05-08 15:52:06 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1303.5 | 1310.2 | 1290 | 1307.6 | 1293.9 | -13.70 | -1.05 | 964903 | 124.85 | 7107.45 | 1020 | 2026-05-08 16:03:19 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 84.6 | 84.6 | 82 | 83.85 | 83.18 | -0.67 | -0.80 | 68441 | 0.57 | 847 | 56 | 2026-05-08 15:46:32 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 847.95 | 852.85 | 831.85 | 847.35 | 834.3 | -13.05 | -1.54 | 237610 | 19.82 | 1246.8 | 433.2 | 2026-05-08 16:12:46 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.98 | 8.04 | 7.91 | 8.02 | 7.96 | -0.06 | -0.75 | 7321659 | 5.83 | 73.5 | 5.77 | 2026-05-08 15:58:29 |
| eClerx Services Ltd. | ECLERX | 1590 | 1692.4 | 1589.2 | 1593.7 | 1668.7 | 75.00 | 4.71 | 661747 | 110.43 | 4995 | 1221 | 2026-05-08 15:54:04 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 119 | 126.38 | 118.25 | 119.96 | 125.14 | 5.18 | 4.32 | 9123008 | 114.17 | 145.53 | 35 | 2026-05-08 15:54:57 |
| Eicher Motors Ltd. | EICHERMOT | 7299.5 | 7370 | 7228 | 7327.5 | 7302.5 | -25.00 | -0.34 | 259522 | 189.52 | 8230 | 2836 | 2026-05-08 15:59:02 |
| EIH Ltd. | EIHOTEL | 337 | 337.05 | 332.7 | 334.95 | 335.4 | 0.45 | 0.13 | 85499 | 2.87 | 502.2 | 150.35 | 2026-05-08 15:56:00 |
| Elecon Engineering Company Ltd. | ELECON | 564.1 | 566.85 | 554.05 | 562.65 | 557.65 | -5.00 | -0.89 | 809817 | 45.16 | 1409 | 317.4 | 2026-05-08 15:51:44 |
| Electronics Mart India Ltd. | EMIL | 122.15 | 124.38 | 118.73 | 121.21 | 119.23 | -1.98 | -1.63 | 629462 | 7.51 | 262 | 61.6 | 2026-05-08 15:51:35 |
| Electrosteel Castings Ltd. | ELECTCAST | 91.8 | 93.4 | 90.25 | 91.35 | 92.29 | 0.94 | 1.03 | 2987755 | 27.57 | 236.6 | 31.5 | 2026-05-08 15:56:12 |
| Elgi Equipments Ltd. | ELGIEQUIP | 561.25 | 571.8 | 556.35 | 562.35 | 559.1 | -3.25 | -0.58 | 368477 | 20.60 | 798.95 | 357.95 | 2026-05-08 15:56:29 |
| Emami Ltd. | EMAMILTD | 456.85 | 459.5 | 449.6 | 454.4 | 456.95 | 2.55 | 0.56 | 284568 | 13.00 | 860 | 340.55 | 2026-05-08 15:54:35 |
| Embassy Developments Ltd. | EMBDL | 71 | 72.8 | 66.64 | 69.96 | 69.98 | 0.02 | 0.03 | 11802635 | 82.59 | 164.36 | 39.46 | 2026-05-08 15:54:21 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1675 | 1675 | 1630 | 1664.8 | 1643 | -21.80 | -1.31 | 263230 | 43.25 | 2026-05-08 15:59:01 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 263.75 | 272.8 | 261.1 | 264.9 | 267.8 | 2.90 | 1.09 | 6230836 | 166.86 | 2026-05-08 15:59:36 | ||
| eMudhra Ltd. | EMUDHRA | 536.5 | 537.95 | 518.2 | 536.5 | 519.45 | -17.05 | -3.18 | 158756 | 8.25 | 1024 | 206.8 | 2026-05-08 15:56:26 |
| Endurance Technologies Ltd. | ENDURANCE | 2530 | 2569.8 | 2506.2 | 2536.2 | 2528.9 | -7.30 | -0.29 | 138984 | 35.15 | 3079.9 | 1179 | 2026-05-08 15:55:32 |
| Engineers India Ltd. | ENGINERSIN | 261.1 | 263 | 256 | 261.35 | 256.45 | -4.90 | -1.87 | 2288709 | 58.69 | 303.9 | 62.4 | 2026-05-08 16:12:46 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1274 | 1284 | 1216 | 1265.7 | 1224.6 | -41.10 | -3.25 | 219649 | 26.90 | 2026-05-08 16:12:46 | ||
| Enviro Infra Engineers Ltd. | EIEL | 220 | 221.66 | 215.3 | 219.33 | 217.18 | -2.15 | -0.98 | 1155978 | 25.11 | 2026-05-08 15:59:49 | ||
| Epigral Ltd. | EPIGRAL | 1365 | 1382.9 | 1324 | 1369.8 | 1327.1 | -42.70 | -3.12 | 52831 | 7.01 | 2406.75 | 807 | 2026-05-08 15:57:22 |
| EPL Ltd. | EPL | 233 | 245.45 | 232.79 | 234.36 | 238.76 | 4.40 | 1.88 | 1634661 | 39.03 | 289.9 | 147 | 2026-05-08 15:58:01 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 72.8 | 73.71 | 72.18 | 73.28 | 72.45 | -0.83 | -1.13 | 2735211 | 19.82 | 116.5 | 42.85 | 2026-05-08 15:58:50 |
| Eris Lifesciences Ltd. | ERIS | 1383 | 1410 | 1381.6 | 1383.2 | 1386.1 | 2.90 | 0.21 | 49771 | 6.90 | 1910 | 551.3 | 2026-05-08 15:53:13 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 27.6 | 29.94 | 27.41 | 27.52 | 29.51 | 1.99 | 7.23 | 2983740 | 8.81 | 2026-05-08 16:03:19 | ||
| Escorts Kubota Ltd. | ESCORTS | 3345.9 | 3345.9 | 3137.5 | 3345.9 | 3146.6 | -199.30 | -5.96 | 379151 | 119.30 | 4420 | 1645 | 2026-05-08 15:59:41 |
| Eternal Ltd. | ETERNAL | 255.81 | 257.4 | 252.6 | 257.42 | 256.39 | -1.03 | -0.40 | 17618369 | 451.72 | 368.45 | 44.35 | 2026-05-08 16:12:46 |
| Ethos Ltd. | ETHOSLTD | 2399 | 2437.6 | 2344.2 | 2387 | 2404.6 | 17.60 | 0.74 | 23567 | 5.67 | 3524.95 | 844.55 | 2026-05-08 15:56:13 |
| Eveready Industries India Ltd. | EVEREADY | 335.6 | 335.6 | 329.1 | 335.7 | 331.1 | -4.60 | -1.37 | 73754 | 2.44 | 505 | 259.65 | 2026-05-08 15:49:16 |
| Exide Industries Ltd. | EXIDEIND | 366 | 366.8 | 360.35 | 364.45 | 362.25 | -2.20 | -0.60 | 3429012 | 124.22 | 620.35 | 152.7 | 2026-05-08 16:12:46 |
| FDC Ltd. | FDC | 376.5 | 388.65 | 374.6 | 375.55 | 380.2 | 4.65 | 1.24 | 130703 | 4.97 | 658.85 | 245.25 | 2026-05-08 15:57:57 |
| Fiem Industries Ltd. | FIEMIND | 2273.6 | 2325 | 2260 | 2261.4 | 2267 | 5.60 | 0.25 | 136316 | 30.90 | 2590 | 1075.3 | 2026-05-08 15:54:45 |
| Fine Organic Industries Ltd. | FINEORG | 4661 | 4815.9 | 4612 | 4658.8 | 4653.9 | -4.90 | -0.11 | 12494 | 5.81 | 7328.75 | 3407 | 2026-05-08 15:52:28 |
| Fineotex Chemical Ltd. | FCL | 27.75 | 28.87 | 27.4 | 27.75 | 28.15 | 0.40 | 1.44 | 11216853 | 31.58 | 458.85 | 19.1 | 2026-05-08 15:59:34 |
| Finolex Cables Ltd. | FINCABLES | 1097 | 1172.8 | 1093.75 | 1087.9 | 1141.3 | 53.40 | 4.91 | 1953206 | 222.92 | 1700 | 424.8 | 2026-05-08 16:03:19 |
| Finolex Industries Ltd. | FINPIPE | 177.25 | 180.48 | 177.19 | 177.42 | 177.85 | 0.43 | 0.24 | 371269 | 6.60 | 355.9 | 121.5 | 2026-05-08 15:51:43 |
| Firstsource Solutions Ltd. | FSL | 235.18 | 280.85 | 234.01 | 235.18 | 274.26 | 39.08 | 16.62 | 85477097 | 2344.29 | 422.3 | 96.25 | 2026-05-08 15:54:55 |
| Five-Star Business Finance Ltd. | FIVESTAR | 474.8 | 476.65 | 460.1 | 473.25 | 462.25 | -11.00 | -2.32 | 676271 | 31.26 | 943.75 | 338.15 | 2026-05-08 15:54:58 |
| Flair Writing Industries Ltd. | FLAIR | 333.05 | 345 | 333.05 | 333.05 | 337.55 | 4.50 | 1.35 | 260627 | 8.80 | 2026-05-08 15:58:43 | ||
| Fortis Healthcare Ltd. | FORTIS | 949.4 | 966.7 | 947 | 947.7 | 952.35 | 4.65 | 0.49 | 2211990 | 210.66 | 1104.3 | 245.5 | 2026-05-08 15:56:00 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 269.85 | 274 | 269.25 | 269.85 | 272.8 | 2.95 | 1.09 | 1681989 | 45.88 | 285.6 | 114.25 | 2026-05-08 15:59:15 |
| Fusion Finance Ltd. | FUSION | 219.6 | 219.97 | 206.26 | 221.46 | 216.55 | -4.91 | -2.22 | 600295 | 13.00 | 691 | 123.96 | 2026-05-08 15:51:28 |
| Gabriel India Ltd. | GABRIEL | 1131 | 1154 | 1125 | 1126.6 | 1131.9 | 5.30 | 0.47 | 392268 | 44.40 | 1388 | 129.45 | 2026-05-08 15:52:40 |
| GAIL (India) Ltd. | GAIL | 167.4 | 168.09 | 165.9 | 167.26 | 166.49 | -0.77 | -0.46 | 3887936 | 64.73 | 246.3 | 83 | 2026-05-08 15:56:44 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1920 | 1934 | 1910 | 1923.9 | 1920.7 | -3.20 | -0.17 | 7223 | 1.39 | 3447.55 | 1510 | 2026-05-08 15:50:28 |
| Ganesh Housing Ltd. | GANESHHOU | 695 | 736.3 | 690 | 698.15 | 714.35 | 16.20 | 2.32 | 124388 | 8.89 | 1485 | 262.1 | 2026-05-08 15:43:41 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 3101.1 | 3129.8 | 3035 | 3093.8 | 3051.3 | -42.50 | -1.37 | 1371456 | 418.47 | 3538.4 | 252.25 | 2026-05-08 16:12:46 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5425.1 | 5434 | 5225 | 5451.4 | 5290.3 | -161.10 | -2.96 | 97162 | 51.40 | 5560 | 491.35 | 2026-05-08 15:58:53 |
| Gateway Distriparks Ltd. | GATEWAY | 60 | 61.72 | 59.2 | 60.28 | 59.96 | -0.32 | -0.53 | 1579619 | 9.47 | 121.55 | 48.1 | 2026-05-08 15:59:57 |
| GE Vernova T&D India Ltd. | GVT&D | 4780 | 4849 | 4610.4 | 4768.2 | 4625.5 | -142.70 | -2.99 | 516588 | 238.95 | 4849 | 98.55 | 2026-05-08 15:54:51 |
| General Insurance Corporation of India | GICRE | 399 | 401.5 | 394 | 399.35 | 395.25 | -4.10 | -1.03 | 295637 | 11.69 | 525.5 | 117.4 | 2026-05-08 15:58:24 |
| GHCL Ltd. | GHCL | 527 | 527 | 508.1 | 527 | 510.9 | -16.10 | -3.06 | 181509 | 9.27 | 779 | 419 | 2026-05-08 15:58:25 |
| Gillette India Ltd. | GILLETTE | 7999 | 8195 | 7942.5 | 7932.5 | 8148 | 215.50 | 2.72 | 59383 | 48.39 | 11500 | 4135.25 | 2026-05-08 15:54:54 |
| Gland Pharma Ltd. | GLAND | 1870.9 | 1922.7 | 1866.2 | 1870.6 | 1904.4 | 33.80 | 1.81 | 272307 | 51.86 | 2607 | 861 | 2026-05-08 15:51:43 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2481.3 | 2504.9 | 2441 | 2481.3 | 2476.9 | -4.40 | -0.18 | 68013 | 16.85 | 3515.7 | 1227 | 2026-05-08 16:12:46 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2350 | 2384.9 | 2315.8 | 2371.6 | 2366.4 | -5.20 | -0.22 | 702435 | 166.22 | 2474 | 361.4 | 2026-05-08 15:58:38 |
| Global Health Ltd. | MEDANTA | 1213.9 | 1214.9 | 1182.8 | 1206.9 | 1200.6 | -6.30 | -0.52 | 227835 | 27.35 | 1513.9 | 390.55 | 2026-05-08 15:51:41 |
| Globus Spirits Ltd. | GLOBUSSPR | 1115 | 1115 | 989.5 | 1126.8 | 997.1 | -129.70 | -11.51 | 961301 | 95.85 | 1369.75 | 661.3 | 2026-05-08 15:54:34 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 905.75 | 918.45 | 888.55 | 914.9 | 894.1 | -20.80 | -2.27 | 89336 | 7.99 | 2110 | 784 | 2026-05-08 15:57:02 |
| GMR Airports Ltd. | GMRAIRPORT | 100.66 | 101.79 | 100 | 100.66 | 101.32 | 0.66 | 0.66 | 19610149 | 198.69 | 110.36 | 33.35 | 2026-05-08 15:54:47 |
| Go Digit General Insurance Ltd. | GODIGIT | 315.4 | 320.9 | 312.45 | 315.4 | 314.35 | -1.05 | -0.33 | 227304 | 7.15 | 2026-05-08 15:54:16 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 285.2 | 294.95 | 281.5 | 285.2 | 293.15 | 7.95 | 2.79 | 124924 | 3.66 | 1453 | 237.05 | 2026-05-08 15:46:32 |
| Godawari Power And Ispat Ltd. | GPIL | 304.35 | 305 | 292.1 | 304.35 | 294.35 | -10.00 | -3.29 | 2310308 | 68.00 | 1223.95 | 145.75 | 2026-05-08 15:54:32 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2334 | 2484.7 | 2328.3 | 2340.4 | 2424.8 | 84.40 | 3.61 | 1761466 | 427.12 | 11465 | 1047 | 2026-05-08 16:12:46 |
| Godrej Agrovet Ltd. | GODREJAGRO | 586.4 | 601 | 580.9 | 586.4 | 591.2 | 4.80 | 0.82 | 545639 | 32.26 | 876.7 | 390.85 | 2026-05-08 15:58:28 |
| Godrej Consumer Products Ltd. | GODREJCP | 1038.1 | 1049.8 | 1026.9 | 1036.6 | 1042.4 | 5.80 | 0.56 | 2088081 | 217.66 | 1541.85 | 793.85 | 2026-05-08 15:59:43 |
| Godrej Industries Ltd. | GODREJIND | 1241 | 1260.65 | 1185.25 | 1226.85 | 1218.25 | -8.60 | -0.70 | 1622649 | 197.68 | 1390 | 395 | 2026-05-08 15:51:32 |
| Godrej Properties Ltd. | GODREJPROP | 1869.9 | 1889.2 | 1847 | 1878.6 | 1873.6 | -5.00 | -0.27 | 760659 | 142.52 | 3402.7 | 1005 | 2026-05-08 15:54:49 |
| Gokaldas Exports Ltd. | GOKEX | 731 | 752.75 | 724.15 | 727.75 | 732.45 | 4.70 | 0.65 | 692010 | 50.69 | 1262.15 | 328 | 2026-05-08 15:54:51 |
| Gopal Snacks Ltd. | GOPAL | 330 | 343 | 326.2 | 333.6 | 333 | -0.60 | -0.18 | 242825 | 8.09 | 2026-05-08 15:58:13 | ||
| GR Infraprojects Ltd. | GRINFRA | 1004 | 1004 | 975.2 | 998.8 | 979.9 | -18.90 | -1.89 | 36690 | 3.60 | 1860 | 785 | 2026-05-08 15:59:56 |
| Granules India Ltd. | GRANULES | 738 | 761.4 | 738 | 743.5 | 752.95 | 9.45 | 1.27 | 989227 | 74.48 | 761.4 | 267.75 | 2026-05-08 15:53:35 |
| Graphite India Ltd. | GRAPHITE | 727.9 | 764.7 | 725.55 | 728.55 | 751.75 | 23.20 | 3.18 | 3574767 | 268.73 | 764.7 | 251.7 | 2026-05-08 16:12:46 |
| Grasim Industries Ltd. | GRASIM | 2960.6 | 2980.4 | 2932.1 | 2960.6 | 2968.6 | 8.00 | 0.27 | 505248 | 149.99 | 2980.4 | 1527.05 | 2026-05-08 15:52:12 |
| Gravita India Ltd. | GRAVITA | 1725 | 1818.9 | 1706.6 | 1798.9 | 1763 | -35.90 | -2.00 | 670475 | 118.20 | 2700 | 280.05 | 2026-05-08 15:59:15 |
| Greaves Cotton Ltd. | GREAVESCOT | 168 | 173.94 | 166.8 | 168.01 | 171.36 | 3.35 | 1.99 | 1441876 | 24.71 | 319.5 | 112.05 | 2026-05-08 15:59:59 |
| Greenpanel Industries Ltd. | GREENPANEL | 230.05 | 236.89 | 224 | 230.05 | 225.44 | -4.61 | -2.00 | 197306 | 4.45 | 465 | 163.01 | 2026-05-08 15:48:31 |
| Grindwell Norton Ltd. | GRINDWELL | 1655.4 | 1735.8 | 1655.4 | 1659.4 | 1684.8 | 25.40 | 1.53 | 81885 | 13.80 | 2960 | 1329 | 2026-05-08 15:45:57 |
| Gufic Biosciences Ltd. | GUFICBIO | 299.7 | 307 | 294.3 | 299.05 | 302.45 | 3.40 | 1.14 | 431852 | 13.06 | 504.25 | 177.65 | 2026-05-08 15:50:00 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 795.5 | 800.25 | 728.65 | 790.5 | 746.55 | -43.95 | -5.56 | 312471 | 23.33 | 988.55 | 409.15 | 2026-05-08 15:59:30 |
| Gujarat Ambuja Exports Ltd. | GAEL | 163.95 | 168.95 | 162.62 | 163.08 | 166.46 | 3.38 | 2.07 | 2368945 | 39.43 | 421.2 | 98.72 | 2026-05-08 15:59:50 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3790 | 3826.2 | 3740 | 3798.4 | 3769.1 | -29.30 | -0.77 | 78743 | 29.68 | 4880.95 | 2476 | 2026-05-08 15:53:38 |
| Gujarat Gas Ltd. | GUJGASLTD | 408.9 | 408.9 | 393.5 | 408.95 | 396.45 | -12.50 | -3.06 | 385335 | 15.28 | 689.95 | 301.5 | 2026-05-08 15:52:53 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 704.45 | 707.45 | 682.2 | 703.7 | 684.7 | -19.00 | -2.70 | 2412337 | 165.17 | 771.9 | 122.7 | 2026-05-08 16:12:46 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 502 | 506.7 | 492.9 | 501.15 | 496.15 | -5.00 | -1.00 | 364536 | 18.09 | 800 | 365 | 2026-05-08 16:03:19 |
| Gujarat Pipavav Port Ltd. | GPPL | 160.85 | 160.85 | 158.29 | 160.72 | 158.9 | -1.82 | -1.13 | 854249 | 13.57 | 250.69 | 80.55 | 2026-05-08 15:59:26 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 177.71 | 178.6 | 175.31 | 177.71 | 175.95 | -1.76 | -0.99 | 401523 | 7.06 | 322.25 | 116 | 2026-05-08 15:58:13 |
| Gujarat State Petronet Ltd. | GSPL | 297.35 | 299.7 | 287.2 | 296.75 | 288.95 | -7.80 | -2.63 | 1517698 | 43.85 | 469.7 | 214.9 | 2026-05-08 15:53:05 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 1006.75 | 1006.75 | 987.2 | 1006.75 | 1000.8 | -5.95 | -0.59 | 40854 | 4.09 | 1513.55 | 398.5 | 2026-05-08 15:58:17 |
| H.G. Infra Engineering Ltd. | HGINFRA | 627.95 | 636.95 | 622.1 | 628.9 | 626.65 | -2.25 | -0.36 | 114167 | 7.15 | 1879.9 | 429.5 | 2026-05-08 15:53:09 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 387.55 | 394.7 | 382.2 | 388.25 | 390.55 | 2.30 | 0.59 | 1051985 | 41.09 | 1136 | 330.2 | 2026-05-08 16:12:46 |
| Happy Forgings Ltd. | HAPPYFORGE | 1429.4 | 1462 | 1415.5 | 1412.2 | 1443.6 | 31.40 | 2.22 | 114418 | 16.52 | 2026-05-08 15:58:28 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 11.08 | 11.16 | 11.02 | 11.19 | 11.08 | -0.11 | -0.98 | 1143375 | 1.27 | 27.95 | 8.76 | 2026-05-08 15:54:13 |
| Havells India Ltd. | HAVELLS | 1268.9 | 1274.7 | 1252 | 1268.9 | 1255.2 | -13.70 | -1.08 | 606893 | 76.18 | 2106 | 1024.5 | 2026-05-08 16:12:46 |
| HBL Engineering Ltd. | HBLENGINE | 848 | 859.5 | 841 | 848.2 | 848.15 | -0.05 | -0.01 | 1164215 | 98.74 | 1122 | 74.5 | 2026-05-08 15:54:59 |
| HCL Technologies Ltd. | HCLTECH | 1179.8 | 1202.8 | 1176.8 | 1183.4 | 1198.4 | 15.00 | 1.27 | 2813749 | 337.20 | 2012.2 | 882 | 2026-05-08 16:12:46 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2820 | 2872.4 | 2815.3 | 2834.6 | 2854 | 19.40 | 0.68 | 1044961 | 298.23 | 5934.5 | 1589.5 | 2026-05-08 15:57:55 |
| HDFC Bank Ltd. | HDFCBANK | 784 | 788.75 | 777.2 | 796.05 | 780.85 | -15.20 | -1.91 | 38016841 | 2968.55 | 2037.7 | 726.65 | 2026-05-08 16:12:46 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 625.5 | 628 | 618.3 | 625.4 | 621.7 | -3.70 | -0.59 | 2352588 | 146.26 | 820.75 | 457.8 | 2026-05-08 16:12:46 |
| Healthcare Global Enterprises Ltd. | HCG | 610 | 625.8 | 601.45 | 614.05 | 603.8 | -10.25 | -1.67 | 114423 | 6.91 | 804.65 | 250 | 2026-05-08 15:54:30 |
| HEG Ltd. | HEG | 595 | 609.5 | 591.3 | 594.15 | 597.7 | 3.55 | 0.60 | 1499643 | 89.63 | 2743 | 331.25 | 2026-05-08 15:59:04 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 162.8 | 164 | 161.61 | 163.04 | 162.01 | -1.03 | -0.63 | 54106 | 0.88 | 258 | 136.1 | 2026-05-08 15:53:47 |
| Hemisphere Properties India Ltd. | HEMIPROP | 148.2 | 158.9 | 147.1 | 147.11 | 154.21 | 7.10 | 4.83 | 4164410 | 64.22 | 264.95 | 79.9 | 2026-05-08 16:12:46 |
| Heritage Foods Ltd. | HERITGFOOD | 361.05 | 365.2 | 359 | 364.75 | 362.6 | -2.15 | -0.59 | 186399 | 6.76 | 727.35 | 135.15 | 2026-05-08 15:56:32 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5341 | 5398.5 | 5265 | 5343 | 5322 | -21.00 | -0.39 | 558660 | 297.32 | 6388.5 | 2246 | 2026-05-08 16:12:46 |
| Hexaware Technologies Ltd. | HEXT | 467.6 | 487.5 | 461.1 | 460.55 | 485.7 | 25.15 | 5.46 | 1694671 | 82.31 | 2026-05-08 15:59:27 | ||
| HFCL Ltd. | HFCL | 146 | 146.95 | 137.8 | 146.24 | 141.15 | -5.09 | -3.48 | 71352732 | 1007.14 | 171 | 55.75 | 2026-05-08 16:12:46 |
| Hikal Ltd. | HIKAL | 212.95 | 218 | 210.09 | 212.9 | 210.75 | -2.15 | -1.01 | 344225 | 7.25 | 464.75 | 146.25 | 2026-05-08 15:57:42 |
| Himadri Speciality Chemical Ltd. | HSCL | 618 | 646.9 | 611.1 | 614.9 | 637.65 | 22.75 | 3.70 | 12389012 | 789.99 | 688.7 | 80.2 | 2026-05-08 15:59:38 |
| Hindalco Industries Ltd. | HINDALCO | 1048.4 | 1058 | 1035.3 | 1055.7 | 1044.4 | -11.30 | -1.07 | 3065690 | 320.18 | 1080 | 358.8 | 2026-05-08 15:58:57 |
| Hindustan Aeronautics Ltd. | HAL | 4794 | 4836.3 | 4733 | 4782.1 | 4788.1 | 6.00 | 0.13 | 1674686 | 801.86 | 5674.75 | 1771.25 | 2026-05-08 16:12:46 |
| Hindustan Construction Company Ltd. | HCC | 24.28 | 24.34 | 23.05 | 24.35 | 23.3 | -1.05 | -4.31 | 34092199 | 79.43 | 57.5 | 12 | 2026-05-08 15:59:20 |
| Hindustan Copper Ltd. | HINDCOPPER | 570 | 575 | 559.1 | 568.6 | 569.2 | 0.60 | 0.11 | 5071226 | 288.65 | 760.05 | 93.85 | 2026-05-08 16:12:46 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 165 | 168.74 | 162.2 | 164.21 | 164.19 | -0.02 | -0.01 | 868289 | 14.26 | 293.55 | 115.75 | 2026-05-08 15:55:55 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 393.5 | 395.1 | 385 | 396.5 | 387 | -9.50 | -2.40 | 7720086 | 298.77 | 594.8 | 200.05 | 2026-05-08 15:58:36 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2272.2 | 2297.3 | 2256 | 2272.2 | 2287.7 | 15.50 | 0.68 | 1104526 | 252.68 | 3035 | 2022.5 | 2026-05-08 15:58:20 |
| Hindustan Zinc Ltd. | HINDZINC | 634.75 | 642.5 | 629.15 | 636.55 | 635.1 | -1.45 | -0.23 | 3564594 | 226.39 | 807.7 | 262.65 | 2026-05-08 16:12:46 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 245 | 245 | 233.7 | 244.62 | 236.13 | -8.49 | -3.47 | 87346 | 2.06 | 657 | 170.5 | 2026-05-08 15:45:20 |
| Hitachi Energy India Ltd. | POWERINDIA | 34950 | 35095 | 33445 | 34875 | 34005 | -870.00 | -2.49 | 169469 | 576.28 | 35095 | 2840.1 | 2026-05-08 15:59:03 |
| HLE Glascoat Ltd. | HLEGLAS | 356.4 | 362.5 | 350.1 | 358.85 | 352.65 | -6.20 | -1.73 | 85158 | 3.00 | 815 | 217.83 | 2026-05-08 15:50:30 |
| HMA Agro Industries Ltd. | HMAAGRO | 24.87 | 24.87 | 24.33 | 24.65 | 24.57 | -0.08 | -0.32 | 165852 | 0.41 | 839.9 | 21.25 | 2026-05-08 15:48:36 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1215 | 1215.6 | 1190 | 1217.5 | 1200.3 | -17.20 | -1.41 | 148116 | 17.78 | 1519 | 652 | 2026-05-08 15:52:53 |
| Honasa Consumer Ltd. | HONASA | 357.9 | 362.8 | 352.45 | 354.6 | 359.25 | 4.65 | 1.31 | 917487 | 32.96 | 2026-05-08 15:56:00 | ||
| Honeywell Automation India Ltd. | HONAUT | 30650 | 30885 | 30110 | 30605 | 30170 | -435.00 | -1.42 | 2514 | 7.58 | 59994 | 26220 | 2026-05-08 15:55:25 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 226.8 | 235.5 | 225.36 | 228.01 | 231.98 | 3.97 | 1.74 | 8461676 | 196.29 | 353.7 | 34.35 | 2026-05-08 16:12:46 |
| Hyundai Motor India Ltd. | HYUNDAI | 1844 | 1863.9 | 1830 | 1835.8 | 1852.8 | 17.00 | 0.93 | 846450 | 156.83 | 2026-05-08 15:59:37 | ||
| ICICI Bank Ltd. | ICICIBANK | 1279.6 | 1279.6 | 1261.2 | 1279 | 1264.8 | -14.20 | -1.11 | 11137424 | 1408.66 | 1500 | 796 | 2026-05-08 16:12:46 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1858 | 1861.2 | 1792.3 | 1850.2 | 1828 | -22.20 | -1.20 | 1151253 | 210.45 | 2301.9 | 1049.05 | 2026-05-08 15:43:48 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 565.95 | 572 | 557.85 | 562.9 | 567.25 | 4.35 | 0.77 | 1641427 | 93.11 | 796.8 | 380.7 | 2026-05-08 15:55:18 |
| IDBI Bank Ltd. | IDBI | 75.5 | 75.68 | 74.52 | 75.76 | 74.72 | -1.04 | -1.37 | 4127892 | 30.84 | 118.38 | 38.65 | 2026-05-08 16:03:19 |
| Ideaforge Technology Ltd. | IDEAFORGE | 795 | 832 | 758.45 | 792.25 | 814.15 | 21.90 | 2.76 | 2928239 | 238.40 | 1343.95 | 304.2 | 2026-05-08 15:54:40 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 70.39 | 71.45 | 69.91 | 70.39 | 71.27 | 0.88 | 1.25 | 21083453 | 150.26 | 100.7 | 43.05 | 2026-05-08 15:54:57 |
| IFB Industries Ltd. | IFBIND | 1213.9 | 1213.9 | 1181.5 | 1209.8 | 1188.6 | -21.20 | -1.75 | 42819 | 5.09 | 2359.9 | 698 | 2026-05-08 15:54:07 |
| IFCI Ltd. | IFCI | 64.25 | 66 | 63.75 | 63.88 | 64.45 | 0.57 | 0.89 | 49212170 | 317.17 | 91.4 | 9 | 2026-05-08 16:12:46 |
| IIFL Capital Services Ltd. | IIFLCAPS | 355 | 368.4 | 347.75 | 350.45 | 356.3 | 5.85 | 1.67 | 1935240 | 68.95 | 448.95 | 48.2 | 2026-05-08 15:56:00 |
| IIFL Finance Ltd. | IIFL | 464.2 | 471.4 | 459.2 | 464.2 | 461.3 | -2.90 | -0.62 | 1416179 | 65.33 | 703.4 | 279.8 | 2026-05-08 15:54:29 |
| IKIO Technologies Ltd. | IKIO | 174.7 | 181.9 | 169.61 | 173.26 | 177.98 | 4.72 | 2.72 | 698413 | 12.43 | 477 | 103.53 | 2026-05-08 15:53:53 |
| Indegene Ltd. | INDGN | 531.4 | 535 | 528.1 | 531.4 | 530 | -1.40 | -0.26 | 155892 | 8.26 | 2026-05-08 15:57:17 | ||
| India Glycols Ltd. | INDIAGLYCO | 1145 | 1175.2 | 1127 | 1140.3 | 1150.4 | 10.10 | 0.89 | 309332 | 35.59 | 2138 | 512.35 | 2026-05-08 15:59:34 |
| India Pesticides Ltd. | IPL | 163.49 | 194 | 161.77 | 162.47 | 177.41 | 14.94 | 9.20 | 12692997 | 225.19 | 431.75 | 119.79 | 2026-05-08 15:57:45 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 838 | 853.95 | 833 | 840 | 836.3 | -3.70 | -0.44 | 160370 | 13.41 | 2026-05-08 15:52:01 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2104.9 | 2122.2 | 2075 | 2091 | 2091.8 | 0.80 | 0.04 | 52221 | 10.92 | 3335.55 | 1900.1 | 2026-05-08 15:48:31 |
| Indian Bank | INDIANB | 857.05 | 867.9 | 848 | 860.75 | 865.55 | 4.80 | 0.56 | 3357826 | 290.64 | 1000.9 | 173 | 2026-05-08 15:52:53 |
| Indian Energy Exchange Ltd. | IEX | 134.15 | 134.82 | 132.6 | 133.81 | 134.12 | 0.31 | 0.23 | 5502299 | 73.80 | 244.4 | 114.6 | 2026-05-08 16:12:46 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1468.9 | 1579.5 | 1458.2 | 1467.5 | 1548.1 | 80.60 | 5.49 | 473123 | 73.24 | 1668 | 231 | 2026-05-08 15:56:00 |
| Indian Oil Corporation Ltd. | IOC | 145.8 | 146.3 | 144.19 | 146.89 | 144.69 | -2.20 | -1.50 | 9904272 | 143.30 | 196.8 | 65.2 | 2026-05-08 16:12:46 |
| Indian Overseas Bank | IOB | 35.17 | 35.2 | 34.62 | 35.17 | 34.82 | -0.35 | -1.00 | 3552311 | 12.37 | 83.75 | 16.8 | 2026-05-08 15:59:25 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 566.05 | 570.85 | 564 | 568.5 | 564.9 | -3.60 | -0.63 | 675440 | 38.16 | 1138.9 | 492.65 | 2026-05-08 15:54:48 |
| Indian Railway Finance Corporation Ltd. | IRFC | 106.67 | 106.9 | 105.65 | 106.77 | 106.03 | -0.74 | -0.69 | 6764649 | 71.73 | 229 | 20.8 | 2026-05-08 16:12:46 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 135 | 135.99 | 133.7 | 135.56 | 134.6 | -0.96 | -0.71 | 6088689 | 81.95 | 2026-05-08 16:12:46 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 920.45 | 980 | 915 | 924.7 | 974.15 | 49.45 | 5.35 | 344453 | 33.55 | 1731.95 | 708.05 | 2026-05-08 15:56:42 |
| Indo Count Industries Ltd. | ICIL | 290 | 311.85 | 290 | 291.1 | 306 | 14.90 | 5.12 | 1215193 | 37.18 | 450.65 | 101.25 | 2026-05-08 15:54:07 |
| Indoco Remedies Ltd. | INDOCO | 242 | 242 | 226.75 | 250.65 | 227.91 | -22.74 | -9.07 | 287884 | 6.56 | 423.9 | 162.19 | 2026-05-08 15:52:14 |
| Indraprastha Gas Ltd. | IGL | 168.95 | 168.95 | 165.08 | 169.84 | 165.99 | -3.85 | -2.27 | 3162357 | 52.49 | 570.35 | 141.74 | 2026-05-08 15:53:47 |
| Indus Towers Ltd. | INDUSTOWER | 403.9 | 406.55 | 397.6 | 402.9 | 404.3 | 1.40 | 0.35 | 11930810 | 482.36 | 481.5 | 135.15 | 2026-05-08 16:12:46 |
| IndusInd Bank Ltd. | INDUSINDBK | 946 | 957.9 | 940.5 | 946.95 | 950.75 | 3.80 | 0.40 | 1604266 | 152.53 | 1694.5 | 606 | 2026-05-08 15:55:20 |
| Info Edge (India) Ltd. | NAUKRI | 981.85 | 988.8 | 973.3 | 981.85 | 978.35 | -3.50 | -0.36 | 1597738 | 156.31 | 9128.9 | 930.5 | 2026-05-08 15:54:47 |
| Infosys Ltd. | INFY | 1161 | 1183.5 | 1158.8 | 1162.7 | 1179.2 | 16.50 | 1.42 | 7582770 | 894.16 | 2006.45 | 1149.8 | 2026-05-08 16:12:46 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4565 | 4605 | 4459.7 | 4558.8 | 4575.3 | 16.50 | 0.36 | 27083 | 12.39 | 5000 | 1681.7 | 2026-05-08 15:54:47 |
| Innova Captab Ltd. | INNOVACAP | 850.75 | 900 | 830 | 863.65 | 875.75 | 12.10 | 1.40 | 155822 | 13.65 | 2026-05-08 15:54:04 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 192.1 | 193.95 | 189.11 | 192.8 | 190.61 | -2.19 | -1.14 | 1148573 | 21.89 | 279 | 38.4 | 2026-05-08 15:55:56 |
| Inox India Ltd. | INOXINDIA | 1558.5 | 1579.2 | 1408 | 1554.5 | 1483.2 | -71.30 | -4.59 | 843810 | 125.15 | 2026-05-08 15:59:04 | ||
| Inox Wind Ltd. | INOXWIND | 107 | 108.27 | 103.22 | 106.65 | 103.6 | -3.05 | -2.86 | 17961525 | 186.08 | 663 | 75.05 | 2026-05-08 15:59:58 |
| Intellect Design Arena Ltd. | INTELLECT | 792.1 | 834.4 | 775.15 | 782.15 | 806.8 | 24.65 | 3.15 | 4767464 | 384.64 | 1255 | 388.65 | 2026-05-08 16:12:46 |
| Interglobe Aviation Ltd. | INDIGO | 4488 | 4545.8 | 4465.7 | 4506.9 | 4522.7 | 15.80 | 0.35 | 827316 | 374.17 | 6232.5 | 1676 | 2026-05-08 15:54:34 |
| International Gemological Institute Ltd. | IGIL | 363.85 | 363.85 | 351.55 | 364.15 | 354.25 | -9.90 | -2.72 | 442504 | 15.68 | 2026-05-08 15:50:30 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1695.7 | 1714.6 | 1683 | 1695.7 | 1696.4 | 0.70 | 0.04 | 70505 | 11.96 | 2026-05-08 15:59:34 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 98.3 | 99.24 | 96.27 | 97.81 | 96.89 | -0.92 | -0.94 | 1035468 | 10.03 | 537.7 | 57.5 | 2026-05-08 15:55:36 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 426.5 | 432.8 | 418 | 426.5 | 419.25 | -7.25 | -1.70 | 238486 | 10.00 | 768.4 | 167.165 | 2026-05-08 15:58:35 |
| Ipca Laboratories Ltd. | IPCALAB | 1560.1 | 1610.5 | 1545.6 | 1560.1 | 1552.6 | -7.50 | -0.48 | 247633 | 38.45 | 1755.9 | 669.8 | 2026-05-08 15:56:10 |
| IRB Infrastructure Developers Ltd. | IRB | 21.67 | 21.77 | 21.34 | 21.67 | 21.42 | -0.25 | -1.15 | 9708128 | 20.79 | 78.15 | 19.81 | 2026-05-08 15:54:57 |
| Ircon International Ltd. | IRCON | 161 | 161.85 | 157.52 | 161.35 | 158.34 | -3.01 | -1.87 | 3276408 | 51.88 | 351.6 | 38.6 | 2026-05-08 16:03:19 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1084.7 | 1084.7 | 1069 | 1076 | 1075.1 | -0.90 | -0.08 | 36293 | 3.90 | 1675.55 | 417.85 | 2026-05-08 15:55:19 |
| ITC Hotels Ltd. | ITCHOTELS | 166 | 166.5 | 163.4 | 166.18 | 164.5 | -1.68 | -1.01 | 2346643 | 38.60 | 2026-05-08 16:03:19 | ||
| ITC Ltd. | ITC | 308.9 | 308.9 | 305.7 | 307.4 | 307.45 | 0.05 | 0.02 | 17739844 | 545.41 | 528.5 | 287 | 2026-05-08 16:12:46 |
| ITI Ltd. | ITI | 303.65 | 304.6 | 299.3 | 303.65 | 300.05 | -3.60 | -1.19 | 491285 | 14.74 | 592.7 | 86.55 | 2026-05-08 15:58:40 |
| J Kumar Infraprojects Ltd. | JKIL | 517 | 520 | 509.45 | 517.75 | 511.65 | -6.10 | -1.18 | 70958 | 3.63 | 936.8 | 216.5 | 2026-05-08 15:52:37 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 85.19 | 85.19 | 82.1 | 84.18 | 83.53 | -0.65 | -0.77 | 2924760 | 24.43 | 1314 | 35.8 | 2026-05-08 15:54:59 |
| Jai Corp Ltd. | JAICORPLTD | 121.49 | 122.39 | 119 | 121.64 | 119.75 | -1.89 | -1.55 | 419356 | 5.02 | 438.3 | 81.49 | 2026-05-08 15:56:02 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 36.25 | 36.4 | 34.91 | 36 | 35.06 | -0.94 | -2.61 | 3664389 | 12.85 | 84.19 | 26.5 | 2026-05-08 15:54:58 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.3 | 19.42 | 19 | 19.39 | 19.08 | -0.31 | -1.60 | 54254145 | 103.52 | 27.7 | 5.15 | 2026-05-08 15:54:49 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 133.53 | 134.45 | 130.5 | 131.11 | 131.65 | 0.54 | 0.41 | 3598542 | 47.37 | 152.6 | 68.57 | 2026-05-08 16:12:46 |
| Jana Small Finance Bank Ltd. | JSFB | 470 | 475 | 451 | 470.7 | 455.05 | -15.65 | -3.32 | 663778 | 30.21 | 2026-05-08 15:52:18 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2143.3 | 2164 | 2134.9 | 2143.2 | 2149.8 | 6.60 | 0.31 | 135870 | 29.21 | 3049 | 1260.25 | 2026-05-08 15:58:53 |
| JBM Auto Ltd. | JBMA | 623 | 663.5 | 616 | 624.2 | 649.9 | 25.70 | 4.12 | 3113866 | 202.37 | 2428.35 | 361 | 2026-05-08 15:54:41 |
| Jindal Saw Ltd. | JINDALSAW | 242 | 249.45 | 239.9 | 242.46 | 243.96 | 1.50 | 0.62 | 2306043 | 56.26 | 759.9 | 77.45 | 2026-05-08 15:59:57 |
| Jindal Stainless Ltd. | JSL | 771.7 | 773.8 | 750.3 | 766.6 | 754.8 | -11.80 | -1.54 | 409968 | 30.94 | 884 | 115.9 | 2026-05-08 15:53:33 |
| Jindal Steel Ltd. | JINDALSTEL | 1258.2 | 1260 | 1239.2 | 1258.2 | 1248.4 | -9.80 | -0.78 | 995187 | 124.24 | 1306.2 | 377 | 2026-05-08 15:59:02 |
| Jindal Worldwide Ltd. | JINDWORLD | 27.04 | 27.39 | 26.75 | 26.97 | 26.83 | -0.14 | -0.52 | 385306 | 1.03 | 476.7 | 17.85 | 2026-05-08 15:55:24 |
| JIO Financial Services Ltd. | JIOFIN | 250.98 | 251.49 | 248.3 | 251.02 | 249.34 | -1.68 | -0.67 | 11367369 | 283.43 | 2026-05-08 15:54:53 | ||
| JK Cement Ltd. | JKCEMENT | 5626 | 5642 | 5536 | 5626 | 5571.5 | -54.50 | -0.97 | 30404 | 16.94 | 7565.5 | 2425.25 | 2026-05-08 15:49:41 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 673 | 673.45 | 662 | 668.85 | 664.4 | -4.45 | -0.67 | 48470 | 3.22 | 1021.2 | 451.5 | 2026-05-08 15:51:43 |
| JK Paper Ltd. | JKPAPER | 373.8 | 381.7 | 366.45 | 373 | 379 | 6.00 | 1.61 | 503980 | 19.10 | 638.75 | 275.75 | 2026-05-08 15:54:35 |
| JK Tyre & Industries Ltd. | JKTYRE | 410.05 | 410.35 | 405.55 | 410.25 | 405.95 | -4.30 | -1.05 | 526734 | 21.38 | 611.9 | 125.05 | 2026-05-08 15:54:54 |
| JM Financial Ltd. | JMFINANCIL | 142.85 | 147.2 | 142.09 | 142.85 | 145.25 | 2.40 | 1.68 | 3008167 | 43.69 | 199.8 | 57.85 | 2026-05-08 15:53:24 |
| JSW Dulux Ltd. | JSWDULUX | 2953 | 2983.8 | 2935 | 2966.4 | 2949.4 | -17.00 | -0.57 | 28718 | 8.47 | 4649 | 1885 | 2026-05-08 15:55:34 |
| JSW Energy Ltd. | JSWENERGY | 576 | 577.8 | 563.3 | 575.9 | 571.2 | -4.70 | -0.82 | 2726922 | 155.76 | 804.9 | 204.65 | 2026-05-08 15:54:55 |
| JSW Holdings Ltd. | JSWHL | 12992 | 13150 | 12891 | 12992 | 12984 | -8.00 | -0.06 | 2622 | 3.40 | 27740 | 3461.25 | 2026-05-08 15:48:04 |
| JSW Infrastructure Ltd. | JSWINFRA | 282.45 | 284.9 | 279.5 | 281.2 | 283.65 | 2.45 | 0.87 | 1858600 | 52.72 | 2026-05-08 15:53:42 | ||
| JSW Steel Ltd. | JSWSTEEL | 1283.4 | 1284.9 | 1266.8 | 1283.4 | 1277.8 | -5.60 | -0.44 | 811858 | 103.74 | 1306.8 | 614.2 | 2026-05-08 15:54:56 |
| JTEKT India Ltd. | JTEKTINDIA | 140.12 | 146.5 | 140.12 | 140.97 | 144.95 | 3.98 | 2.82 | 180346 | 2.61 | 225.7 | 83.75 | 2026-05-08 15:59:23 |
| JTL Industries Ltd | JTLIND | 82.02 | 82.67 | 80.76 | 82.23 | 81.6 | -0.63 | -0.77 | 3209616 | 26.19 | 436.9 | 40.25 | 2026-05-08 15:58:33 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 479.05 | 482.4 | 471.5 | 479 | 473.3 | -5.70 | -1.19 | 1392173 | 65.89 | 796.75 | 408.8 | 2026-05-08 15:54:30 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 764.05 | 764.7 | 739.35 | 756.85 | 742.6 | -14.25 | -1.88 | 212971 | 15.82 | 885 | 350.45 | 2026-05-08 15:58:50 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 981.15 | 1019.9 | 980 | 981.15 | 1008.2 | 27.05 | 2.76 | 140406 | 14.16 | 1309.9 | 268.9 | 2026-05-08 15:59:44 |
| Juniper Hotels Ltd. | JUNIPER | 212.9 | 214.1 | 210 | 212.9 | 212.15 | -0.75 | -0.35 | 42180 | 0.89 | 2026-05-08 15:56:09 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1268.9 | 1272.9 | 1242.7 | 1256.6 | 1249.2 | -7.40 | -0.59 | 13857 | 1.73 | 2026-05-08 15:54:59 | ||
| Jupiter Wagons Ltd. | JWL | 301 | 305.55 | 297.6 | 303.75 | 298.9 | -4.85 | -1.60 | 1532180 | 45.80 | 748.1 | 57.05 | 2026-05-08 15:57:21 |
| Just Dial Ltd. | JUSTDIAL | 545 | 551 | 542 | 544.85 | 544.75 | -0.10 | -0.02 | 144832 | 7.89 | 1395 | 480.5 | 2026-05-08 15:54:03 |
| Jyothy Labs Ltd. | JYOTHYLAB | 259.35 | 263.15 | 256.85 | 258.5 | 261.4 | 2.90 | 1.12 | 286758 | 7.50 | 595.85 | 174.55 | 2026-05-08 15:54:59 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 777 | 778 | 764.1 | 773.2 | 766.35 | -6.85 | -0.89 | 439611 | 33.69 | 2026-05-08 15:59:15 | ||
| K.P.R. Mill Ltd. | KPRMILL | 975 | 989.15 | 951 | 978 | 955.75 | -22.25 | -2.28 | 183923 | 17.58 | 1389 | 479.45 | 2026-05-08 15:53:12 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1098.8 | 1108.8 | 1092.1 | 1098.8 | 1104.1 | 5.30 | 0.48 | 116749 | 12.89 | 1578.7 | 758.7 | 2026-05-08 15:57:59 |
| Kalpataru Projects International Ltd. | KPIL | 1304.8 | 1329 | 1270.1 | 1297.9 | 1275.7 | -22.20 | -1.71 | 233212 | 29.75 | 1449 | 356 | 2026-05-08 16:12:46 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 413.9 | 428.8 | 407.15 | 411.15 | 424.55 | 13.40 | 3.26 | 20957288 | 889.74 | 795.4 | 69 | 2026-05-08 15:59:49 |
| Kalyani Steels Ltd. | KSL | 901.8 | 904.9 | 845 | 894.35 | 862.5 | -31.85 | -3.56 | 80575 | 6.95 | 1277 | 281 | 2026-05-08 15:53:45 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 213 | 223 | 211.1 | 211.55 | 220.35 | 8.80 | 4.16 | 1553578 | 34.23 | 355 | 157.91 | 2026-05-08 15:55:26 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 319.35 | 319.35 | 302.2 | 313.55 | 304.65 | -8.90 | -2.84 | 9434199 | 287.41 | 343.45 | 61.5 | 2026-05-08 15:59:32 |
| Kaveri Seed Company Ltd. | KSCL | 1009.65 | 1009.65 | 985.5 | 1003.8 | 992.6 | -11.20 | -1.12 | 110308 | 10.95 | 1602 | 415 | 2026-05-08 15:55:34 |
| Kaynes Technology India Ltd. | KAYNES | 4360 | 4538.6 | 4341.8 | 4379.7 | 4507.5 | 127.80 | 2.92 | 1480905 | 667.52 | 7822 | 666.8 | 2026-05-08 15:54:19 |
| KEC International Ltd. | KEC | 612 | 615 | 597 | 612.45 | 598.05 | -14.40 | -2.35 | 1345007 | 80.44 | 1313.25 | 386.5 | 2026-05-08 15:52:54 |
| KEI Industries Ltd. | KEI | 5126 | 5179.9 | 5064.3 | 5110.2 | 5099.6 | -10.60 | -0.21 | 361665 | 184.43 | 5303 | 1337 | 2026-05-08 15:55:41 |
| Kesoram Industries Ltd. | KESORAMIND | 11.5 | 11.85 | 11.44 | 11.29 | 11.85 | 0.56 | 4.96 | 1595480 | 1.89 | 235.98 | 2.84 | 2026-05-08 15:56:05 |
| KFin Technologies Ltd. | KFINTECH | 926.5 | 927.95 | 912.35 | 927.55 | 916.3 | -11.25 | -1.21 | 1307271 | 119.79 | 1641.35 | 272 | 2026-05-08 15:54:05 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1760.3 | 1768.9 | 1722.1 | 1762.1 | 1733.1 | -29.00 | -1.65 | 55978 | 9.70 | 2684 | 286.1 | 2026-05-08 15:54:30 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1729.8 | 1749.9 | 1722 | 1727.9 | 1728.9 | 1.00 | 0.06 | 124199 | 21.47 | 1765 | 156.3 | 2026-05-08 15:54:42 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1599.7 | 1613.8 | 1550.1 | 1590.8 | 1560.2 | -30.60 | -1.92 | 129465 | 20.20 | 1817 | 541.05 | 2026-05-08 15:55:40 |
| KNR Constructions Ltd. | KNRCON | 134.8 | 135.18 | 131.5 | 134.95 | 131.94 | -3.01 | -2.23 | 1174480 | 15.50 | 415.4 | 108.65 | 2026-05-08 15:53:48 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 383 | 390.5 | 380.6 | 384.25 | 382.1 | -2.15 | -0.56 | 32069 | 1.23 | 585 | 231 | 2026-05-08 15:46:54 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 379 | 381.5 | 374 | 379.4 | 380.8 | 1.40 | 0.37 | 16183126 | 616.25 | 2301.9 | 345.5 | 2026-05-08 16:12:46 |
| KPI Green Energy Ltd. | KPIGREEN | 489.9 | 492.55 | 474 | 488.25 | 476.2 | -12.05 | -2.47 | 1565374 | 74.54 | 2417.75 | 313.4 | 2026-05-08 16:12:46 |
| KPIT Technologies Ltd. | KPITTECH | 722.6 | 735.8 | 704 | 722.65 | 729.15 | 6.50 | 0.90 | 4551374 | 331.86 | 1928.7 | 521.05 | 2026-05-08 16:12:46 |
| KRBL Ltd. | KRBL | 377.95 | 382.5 | 370.75 | 377.95 | 373.15 | -4.80 | -1.27 | 398482 | 14.87 | 495 | 241.25 | 2026-05-08 15:53:44 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 706.6 | 721.2 | 705.65 | 706.85 | 717.6 | 10.75 | 1.52 | 364830 | 26.18 | 2866.15 | 474.05 | 2026-05-08 15:57:31 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 609.5 | 622 | 597.1 | 603.8 | 599.5 | -4.30 | -0.71 | 241088 | 14.45 | 1044 | 353.1 | 2026-05-08 15:59:07 |
| KSB Ltd. | KSB | 886.3 | 894.15 | 872.5 | 895.25 | 877.35 | -17.90 | -2.00 | 165423 | 14.51 | 5300 | 582.25 | 2026-05-08 15:56:00 |
| L&T Finance Ltd. | LTF | 303 | 305.2 | 300.7 | 303.65 | 303.4 | -0.25 | -0.08 | 2525155 | 76.61 | 329.45 | 72 | 2026-05-08 15:57:56 |
| L&T Technology Services Ltd. | LTTS | 3795 | 3847.9 | 3774.1 | 3772.9 | 3802.6 | 29.70 | 0.79 | 88943 | 33.82 | 6000 | 3010 | 2026-05-08 15:54:42 |
| La Opala RG Ltd. | LAOPALA | 185.31 | 186.89 | 181.8 | 185.79 | 184.23 | -1.56 | -0.84 | 133508 | 2.46 | 479.75 | 162.1 | 2026-05-08 15:52:36 |
| Landmark Cars Ltd. | LANDMARK | 409 | 411.8 | 401.2 | 408.5 | 402.7 | -5.80 | -1.42 | 77111 | 3.11 | 905 | 329.8 | 2026-05-08 15:45:57 |
| Larsen & Toubro Ltd. | LT | 4010 | 4014 | 3960 | 4023 | 3974.5 | -48.50 | -1.21 | 1620269 | 643.98 | 4440 | 1797.4 | 2026-05-08 15:54:42 |
| Latent View Analytics Ltd. | LATENTVIEW | 310.1 | 322.1 | 307.1 | 310.6 | 314.75 | 4.15 | 1.34 | 1636045 | 51.49 | 575 | 248 | 2026-05-08 15:56:40 |
| Laurus Labs Ltd. | LAURUSLABS | 1206 | 1237.9 | 1206 | 1206.5 | 1228.3 | 21.80 | 1.81 | 1958541 | 240.57 | 1237.9 | 278.85 | 2026-05-08 15:51:53 |
| Laxmi Organic Industries Ltd. | LXCHEM | 162.05 | 172.34 | 162.05 | 163.92 | 164.84 | 0.92 | 0.56 | 2672576 | 44.05 | 395.8 | 107.6 | 2026-05-08 16:12:46 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 420.75 | 425 | 416.95 | 420.75 | 423.45 | 2.70 | 0.64 | 244186 | 10.34 | 2026-05-08 15:54:56 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 120.8 | 122.1 | 120 | 121.81 | 120.41 | -1.40 | -1.15 | 1981025 | 23.85 | 180.68 | 66.4 | 2026-05-08 16:12:46 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1725.5 | 1760.9 | 1672.8 | 1725.5 | 1683.8 | -41.70 | -2.42 | 34537 | 5.82 | 2048 | 606.85 | 2026-05-08 15:52:07 |
| LIC Housing Finance Ltd. | LICHSGFIN | 586.35 | 587.5 | 578.05 | 586.35 | 581.5 | -4.85 | -0.83 | 654532 | 38.06 | 826.75 | 315.1 | 2026-05-08 16:03:19 |
| Life Insurance Corporation of India | LICI | 810 | 810 | 800.65 | 811.15 | 802.15 | -9.00 | -1.11 | 963403 | 77.28 | 1222 | 530.05 | 2026-05-08 15:59:15 |
| Linde India Ltd. | LINDEINDIA | 7859.5 | 8005 | 7752 | 7847.5 | 7808.5 | -39.00 | -0.50 | 80469 | 62.83 | 9935.05 | 2933 | 2026-05-08 15:57:57 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 61.88 | 64.5 | 61.54 | 61.27 | 62.87 | 1.60 | 2.61 | 15061805 | 94.69 | 93.4 | 12.3 | 2026-05-08 15:52:19 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 69.75 | 73.73 | 69.5 | 69.88 | 71.64 | 1.76 | 2.52 | 8711758 | 62.41 | 2026-05-08 15:59:18 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1726.2 | 1755 | 1702.7 | 1726.7 | 1736.3 | 9.60 | 0.56 | 510382 | 88.62 | 1846 | 492 | 2026-05-08 15:54:37 |
| Lodha Developers Ltd. | LODHA | 967.35 | 974.9 | 956.35 | 967.35 | 962.1 | -5.25 | -0.54 | 1812273 | 174.36 | 1649.95 | 355.5 | 2026-05-08 16:12:46 |
| LT Foods Ltd. | LTFOODS | 432.2 | 432.25 | 427 | 432.2 | 429.9 | -2.30 | -0.53 | 202846 | 8.72 | 518.55 | 85 | 2026-05-08 15:56:00 |
| LTM Ltd. | LTM | 4254.5 | 4374.4 | 4239.2 | 4250 | 4349.8 | 99.80 | 2.35 | 287206 | 124.93 | 6767.95 | 3802 | 2026-05-08 15:53:15 |
| Lupin Ltd. | LUPIN | 2425 | 2475 | 2347.9 | 2460.1 | 2379.5 | -80.60 | -3.28 | 3207124 | 763.14 | 2494 | 623 | 2026-05-08 15:54:57 |
| Lux Industries Ltd. | LUXIND | 1584.3 | 1584.3 | 1539.1 | 1508.9 | 1563.1 | 54.20 | 3.59 | 222085 | 34.71 | 2493 | 824.05 | 2026-05-08 15:52:15 |
| Mahanagar Gas Ltd. | MGL | 1140 | 1179.2 | 1131.1 | 1179.8 | 1172.9 | -6.90 | -0.58 | 360589 | 42.29 | 1988 | 771.4 | 2026-05-08 15:52:31 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12918 | 13075 | 12589 | 12817 | 12920 | 103.00 | 0.80 | 5122 | 6.62 | 18462 | 4044.6 | 2026-05-08 15:42:26 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 652.5 | 662 | 641.3 | 652.5 | 650.25 | -2.25 | -0.34 | 118881 | 7.73 | 1097 | 279.5 | 2026-05-08 15:58:08 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 327 | 341 | 323.8 | 328.45 | 339.1 | 10.65 | 3.24 | 3837336 | 130.12 | 410 | 176.1 | 2026-05-08 15:52:52 |
| Mahindra & Mahindra Ltd. | M&M | 3357.8 | 3363 | 3317.6 | 3370.7 | 3330.4 | -40.30 | -1.20 | 2071348 | 689.84 | 3839.9 | 1123.4 | 2026-05-08 16:12:46 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 344.9 | 344.9 | 331 | 345.05 | 334.7 | -10.35 | -3.00 | 260325 | 8.71 | 678.8 | 278.7 | 2026-05-08 15:57:03 |
| Mahindra Logistics Ltd. | MAHLOG | 398.5 | 402 | 396 | 400.85 | 397.15 | -3.70 | -0.92 | 68348 | 2.71 | 567 | 238.2 | 2026-05-08 15:59:13 |
| Maithan Alloys Ltd. | MAITHANALL | 1015.1 | 1050 | 1015.1 | 1023.55 | 1024.9 | 1.35 | 0.13 | 54091 | 5.54 | 1359 | 766.55 | 2026-05-08 15:59:18 |
| Man InfraConstruction Ltd. | MANINFRA | 134.61 | 138.69 | 134 | 134.76 | 134.73 | -0.03 | -0.02 | 3998024 | 53.87 | 262.8 | 66.2 | 2026-05-08 15:50:33 |
| Manappuram Finance Ltd. | MANAPPURAM | 317 | 317.75 | 311.5 | 316.3 | 316 | -0.30 | -0.09 | 2596438 | 82.05 | 321.6 | 90.5 | 2026-05-08 15:54:46 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 157 | 169.9 | 156.9 | 155.35 | 167.94 | 12.59 | 8.10 | 66142408 | 1110.80 | 289.25 | 49.25 | 2026-05-08 16:12:46 |
| Mankind Pharma Ltd. | MANKIND | 2377.8 | 2464.9 | 2377.8 | 2375.2 | 2430.8 | 55.60 | 2.34 | 1078929 | 262.27 | 3054.8 | 1242 | 2026-05-08 15:52:12 |
| Manorama Industries Ltd. | MANORAMA | 1616.2 | 1617 | 1569.2 | 1607.5 | 1576.2 | -31.30 | -1.95 | 168012 | 26.48 | 2384.95 | 365.9 | 2026-05-08 16:12:46 |
| Marico Ltd. | MARICO | 832.15 | 836.5 | 825.1 | 832.15 | 831.3 | -0.85 | -0.10 | 1489246 | 123.80 | 843.15 | 462.7 | 2026-05-08 15:59:09 |
| Marksans Pharma Ltd. | MARKSANS | 204 | 205.9 | 197.22 | 203.02 | 197.76 | -5.26 | -2.59 | 1564353 | 30.94 | 358.7 | 45.4 | 2026-05-08 15:54:58 |
| Maruti Suzuki India Ltd. | MARUTI | 13672 | 13789 | 13626 | 13770 | 13726 | -44.00 | -0.32 | 270497 | 371.28 | 17370 | 8076.05 | 2026-05-08 15:54:47 |
| MAS Financial Services Ltd. | MASFIN | 347.6 | 349.75 | 342.5 | 347.25 | 346.75 | -0.50 | -0.14 | 89868 | 3.12 | 1060 | 220.06 | 2026-05-08 15:56:54 |
| Mastek Ltd. | MASTEK | 1690 | 1715 | 1680.1 | 1687.3 | 1683.1 | -4.20 | -0.25 | 43838 | 7.38 | 3375 | 1334.2 | 2026-05-08 15:54:58 |
| Max Estates Ltd. | MAXESTATES | 418.75 | 419 | 403 | 418.9 | 408.05 | -10.85 | -2.59 | 21974 | 0.90 | 2026-05-08 15:41:09 | ||
| Max Financial Services Ltd. | MFSL | 1718.8 | 1718.8 | 1686.1 | 1707.4 | 1699.7 | -7.70 | -0.45 | 634495 | 107.85 | 1892.5 | 599.1 | 2026-05-08 15:59:58 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1013.6 | 1024.6 | 1007.4 | 1015.3 | 1012.5 | -2.80 | -0.28 | 1835293 | 185.82 | 1314.3 | 354.1 | 2026-05-08 16:12:46 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2683.3 | 2698.4 | 2641.1 | 2683.3 | 2657.3 | -26.00 | -0.97 | 1381127 | 367.01 | 5860 | 278.55 | 2026-05-08 16:12:46 |
| Medplus Health Services Ltd. | MEDPLUS | 880.85 | 880.85 | 863.65 | 881.5 | 874.7 | -6.80 | -0.77 | 49265 | 4.31 | 1045.3 | 548.25 | 2026-05-08 15:40:02 |
| Meesho Ltd. | MEESHO | 198.79 | 202 | 193.26 | 198.79 | 200.02 | 1.23 | 0.62 | 34647811 | 693.03 | 2026-05-08 16:12:46 | ||
| Metro Brands Ltd. | METROBRAND | 1025 | 1073.9 | 1022 | 1030.4 | 1032.1 | 1.70 | 0.16 | 57324 | 5.92 | 1430 | 736.05 | 2026-05-08 15:56:00 |
| Metropolis Healthcare Ltd. | METROPOLIS | 511 | 574.9 | 511 | 505.6 | 549.5 | 43.90 | 8.68 | 9341039 | 513.29 | 2318.3 | 412.25 | 2026-05-08 15:59:39 |
| Minda Corporation Ltd. | MINDACORP | 536.7 | 542.8 | 531.6 | 536.7 | 537.5 | 0.80 | 0.15 | 207988 | 11.18 | 652 | 185 | 2026-05-08 15:57:24 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 414.5 | 438.7 | 406.1 | 413.7 | 421.25 | 7.55 | 1.82 | 3084149 | 129.92 | 547.5 | 169.4 | 2026-05-08 15:59:05 |
| MMTC Ltd. | MMTC | 66.99 | 69.34 | 66.83 | 66.82 | 67.79 | 0.97 | 1.45 | 4884359 | 33.11 | 131.8 | 26.3 | 2026-05-08 15:53:12 |
| MOIL Ltd. | MOIL | 316.25 | 321.5 | 311.35 | 316.6 | 315.35 | -1.25 | -0.39 | 916030 | 28.89 | 588 | 140.75 | 2026-05-08 15:59:58 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 42.9 | 43.2 | 42.23 | 42.83 | 42.5 | -0.33 | -0.77 | 7012661 | 29.80 | 80 | 35.7 | 2026-05-08 15:59:54 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 891.3 | 902 | 880 | 891.3 | 882 | -9.30 | -1.04 | 1401473 | 123.61 | 2678.1 | 507.55 | 2026-05-08 15:54:51 |
| Mphasis Ltd. | MPHASIS | 2199 | 2228 | 2182.9 | 2193.1 | 2214.2 | 21.10 | 0.96 | 271921 | 60.21 | 3237.95 | 1660.05 | 2026-05-08 16:12:46 |
| MRF Ltd. | MRF | 131745 | 132000 | 130135 | 129965 | 130425 | 460.00 | 0.35 | 6385 | 83.28 | 163600 | 78689.95 | 2026-05-08 16:12:46 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 203.94 | 206.63 | 200.35 | 203.89 | 202.39 | -1.50 | -0.74 | 657284 | 13.30 | 2200 | 174.38 | 2026-05-08 15:58:33 |
| MSTC Ltd. | MSTCLTD | 454.7 | 464 | 454 | 454.65 | 455.9 | 1.25 | 0.27 | 242564 | 11.06 | 1165 | 239 | 2026-05-08 15:58:59 |
| MTAR Technologies Ltd. | MTARTECH | 6686 | 6759.5 | 6411 | 6677 | 6470 | -207.00 | -3.10 | 602991 | 390.14 | 6787 | 1155.6 | 2026-05-08 15:59:54 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3069 | 3136 | 3022.4 | 3042.6 | 3097.8 | 55.20 | 1.81 | 3775007 | 1169.42 | 10516 | 1156 | 2026-05-08 16:12:46 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3594 | 3594 | 3514.1 | 3584.3 | 3528.9 | -55.40 | -1.55 | 750383 | 264.80 | 4149.5 | 911.25 | 2026-05-08 15:57:30 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 209 | 209.99 | 199 | 208.5 | 200.52 | -7.98 | -3.83 | 578322 | 11.60 | 2026-05-08 16:03:19 | ||
| Narayana Hrudayalaya Ltd. | NH | 1841.2 | 1884 | 1814 | 1856.2 | 1820.3 | -35.90 | -1.93 | 365040 | 66.45 | 2370.2 | 657.35 | 2026-05-08 15:54:56 |
| Natco Pharma Ltd. | NATCOPHARM | 1155.2 | 1218 | 1152.1 | 1155.2 | 1174.7 | 19.50 | 1.69 | 1337529 | 157.12 | 1639 | 502 | 2026-05-08 16:03:19 |
| National Aluminium Company Ltd. | NATIONALUM | 403.2 | 403.9 | 396.15 | 403.5 | 401.95 | -1.55 | -0.38 | 5777370 | 232.22 | 445.15 | 66.95 | 2026-05-08 15:59:36 |
| National Fertilizers Ltd. | NFL | 78.69 | 79.95 | 78.4 | 78.77 | 78.63 | -0.14 | -0.18 | 1143577 | 8.99 | 169.95 | 46.3 | 2026-05-08 15:53:23 |
| Nava Ltd. | NAVA | 721 | 736.35 | 718 | 715.8 | 727.05 | 11.25 | 1.57 | 1038131 | 75.48 | 1347.8 | 177.85 | 2026-05-08 15:58:52 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7049 | 7095.5 | 6996.5 | 7085 | 7041.5 | -43.50 | -0.61 | 173346 | 122.06 | 7200 | 2875.95 | 2026-05-08 15:53:39 |
| Navneet Education Ltd. | NAVNETEDUL | 151.08 | 151.31 | 145.75 | 149.28 | 147.42 | -1.86 | -1.25 | 127912 | 1.89 | 179.09 | 88.45 | 2026-05-08 15:59:42 |
| Nazara Technologies Ltd. | NAZARA | 274 | 277 | 267 | 274.35 | 268.6 | -5.75 | -2.10 | 3726260 | 100.09 | 1453 | 215.7 | 2026-05-08 15:59:01 |
| NBCC (India) Ltd. | NBCC | 97.4 | 101.95 | 96.7 | 96.85 | 100.64 | 3.79 | 3.91 | 45653530 | 459.46 | 209.75 | 29.8 | 2026-05-08 16:12:46 |
| NCC Ltd. | NCC | 170.19 | 171.6 | 168.75 | 170.08 | 170.04 | -0.04 | -0.02 | 2359164 | 40.12 | 364.5 | 63.25 | 2026-05-08 16:03:19 |
| Neogen Chemicals Ltd. | NEOGEN | 1764.2 | 1883 | 1760 | 1730.1 | 1772.4 | 42.30 | 2.44 | 218590 | 38.74 | 2420 | 966.7 | 2026-05-08 15:59:44 |
| Nesco Ltd. | NESCO | 1305 | 1323.9 | 1282.3 | 1303.8 | 1311.3 | 7.50 | 0.58 | 49543 | 6.50 | 1638.9 | 505 | 2026-05-08 15:51:37 |
| Nestle India Ltd. | NESTLEIND | 1476.6 | 1496.3 | 1470 | 1476 | 1482.4 | 6.40 | 0.43 | 1471371 | 218.12 | 24745 | 1084.7 | 2026-05-08 15:54:47 |
| Netweb Technologies India Ltd. | NETWEB | 4330 | 4492 | 4330 | 4302.7 | 4422.2 | 119.50 | 2.78 | 1991439 | 880.65 | 4492 | 742.7 | 2026-05-08 15:54:56 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 34.9 | 34.95 | 34.25 | 34.93 | 34.42 | -0.51 | -1.46 | 4827186 | 16.62 | 135.7 | 27.38 | 2026-05-08 15:53:47 |
| Neuland Laboratories Ltd. | NEULANDLAB | 17286 | 17765 | 17222 | 17285 | 17666 | 381.00 | 2.20 | 89796 | 158.63 | 19747 | 1072.6 | 2026-05-08 15:53:58 |
| Newgen Software Technologies Ltd. | NEWGEN | 499.85 | 514 | 497.3 | 500.65 | 504.85 | 4.20 | 0.84 | 980555 | 49.50 | 1798.9 | 299.95 | 2026-05-08 16:12:46 |
| NHPC Ltd. | NHPC | 81.65 | 82.19 | 80.6 | 81.58 | 80.77 | -0.81 | -0.99 | 15750172 | 127.21 | 118.4 | 33.35 | 2026-05-08 15:54:29 |
| NIIT Learning Systems Ltd. | NIITMTS | 324.85 | 327.85 | 313.3 | 321.4 | 317.05 | -4.35 | -1.35 | 60911 | 1.93 | 574 | 259.8 | 2026-05-08 15:45:59 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1107.4 | 1117.9 | 1095 | 1107.4 | 1103.4 | -4.00 | -0.36 | 803299 | 88.64 | 1117.9 | 196.9 | 2026-05-08 16:12:46 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 80.05 | 81.8 | 79.75 | 80.04 | 81.29 | 1.25 | 1.56 | 3136498 | 25.50 | 2026-05-08 16:12:46 | ||
| NLC India Ltd. | NLCINDIA | 328.7 | 329.9 | 322.4 | 328.7 | 328.2 | -0.50 | -0.15 | 3872028 | 127.08 | 331.7 | 65 | 2026-05-08 16:03:19 |
| NMDC Ltd. | NMDC | 90.05 | 90.5 | 88.67 | 90.14 | 88.8 | -1.34 | -1.49 | 12944554 | 114.95 | 286.35 | 59.53 | 2026-05-08 15:54:47 |
| NMDC Steel Ltd. | NSLNISP | 44.37 | 44.8 | 43.5 | 44.24 | 43.66 | -0.58 | -1.31 | 4293352 | 18.74 | 73.7 | 29.75 | 2026-05-08 15:54:45 |
| Nocil Ltd. | NOCIL | 184.17 | 185.57 | 178.25 | 188.84 | 182.48 | -6.36 | -3.37 | 1153858 | 21.06 | 336 | 125.31 | 2026-05-08 15:58:02 |
| NRB Bearings Ltd. | NRBBEARING | 309 | 350 | 303.6 | 300.15 | 318 | 17.85 | 5.95 | 6760525 | 214.98 | 389 | 125 | 2026-05-08 15:59:39 |
| NTPC Green Energy Ltd. | NTPCGREEN | 108.75 | 109.25 | 107.02 | 109.26 | 107.53 | -1.73 | -1.58 | 4316929 | 46.42 | 2026-05-08 16:12:46 | ||
| NTPC Ltd. | NTPC | 398 | 405.1 | 397.15 | 400.35 | 402.15 | 1.80 | 0.45 | 4740434 | 190.64 | 448.45 | 152.6 | 2026-05-08 15:54:56 |
| Nucleus Software Exports Ltd. | NUCLEUS | 812.75 | 844.8 | 807 | 811.95 | 817.05 | 5.10 | 0.63 | 39325 | 3.21 | 1787.5 | 365 | 2026-05-08 15:54:24 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1474.5 | 1647.9 | 1462.3 | 1474.5 | 1631.5 | 157.00 | 10.65 | 5943180 | 969.63 | 2026-05-08 15:53:15 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 338.1 | 338.8 | 325.05 | 336.45 | 329.75 | -6.70 | -1.99 | 487691 | 16.08 | 477.5 | 276.25 | 2026-05-08 16:03:19 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1681 | 1715 | 1666.9 | 1675 | 1703 | 28.00 | 1.67 | 467360 | 79.59 | 2343.65 | 790.1 | 2026-05-08 15:58:35 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 283.6 | 284 | 278.6 | 283.9 | 279.2 | -4.70 | -1.66 | 9290168 | 259.38 | 345 | 121.5 | 2026-05-08 16:12:46 |
| Oil India Ltd. | OIL | 455.05 | 456.8 | 451.7 | 452.85 | 454.2 | 1.35 | 0.30 | 2276496 | 103.40 | 767.9 | 167.85 | 2026-05-08 15:54:20 |
| Olectra Greentech Ltd. | OLECTRA | 1269 | 1397.9 | 1255.6 | 1269.8 | 1340.7 | 70.90 | 5.58 | 3369524 | 451.75 | 2221.95 | 374.1 | 2026-05-08 15:54:49 |
| One97 Communications Ltd. | PAYTM | 1195 | 1223 | 1184.1 | 1197.4 | 1187.1 | -10.30 | -0.86 | 3536318 | 419.80 | 1381.8 | 310 | 2026-05-08 15:58:11 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1800 | 1848 | 1792.9 | 1815.9 | 1835.2 | 19.30 | 1.06 | 264468 | 48.54 | 2026-05-08 15:56:00 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 442.6 | 468.35 | 438 | 443.35 | 462.5 | 19.15 | 4.32 | 403530 | 18.66 | 873.8 | 160.3 | 2026-05-08 15:59:00 |
| Oracle Financial Services Software Ltd. | OFSS | 9500.5 | 9580 | 9301 | 9498.5 | 9345.5 | -153.00 | -1.61 | 198258 | 185.28 | 13220 | 2883.25 | 2026-05-08 15:53:32 |
| Orchid Pharma Ltd. | ORCHPHARMA | 676 | 706 | 674.55 | 682.05 | 703.45 | 21.40 | 3.14 | 88814 | 6.25 | 1997.4 | 296.1 | 2026-05-08 15:59:19 |
| Orient Cement Ltd. | ORIENTCEM | 144.22 | 145.78 | 141 | 144.22 | 141.47 | -2.75 | -1.91 | 298983 | 4.23 | 379 | 104.6 | 2026-05-08 15:56:13 |
| Orient Electric Ltd. | ORIENTELEC | 193.9 | 196.89 | 183.01 | 192.09 | 188.34 | -3.75 | -1.95 | 1820965 | 34.30 | 297.1 | 149.05 | 2026-05-08 15:59:37 |
| Oswal Pumps Ltd. | OSWALPUMPS | 424.95 | 424.95 | 410.4 | 431.95 | 410.6 | -21.35 | -4.94 | 834192 | 34.25 | 2026-05-08 15:59:15 | ||
| Page Industries Ltd. | PAGEIND | 37200 | 37500 | 36840 | 37345 | 37365 | 20.00 | 0.05 | 17425 | 65.11 | 54349.1 | 29805 | 2026-05-08 15:48:43 |
| Paisalo Digital Ltd. | PAISALO | 49.58 | 50.53 | 49.21 | 49.55 | 49.51 | -0.04 | -0.08 | 15268122 | 75.59 | 199.25 | 29.38 | 2026-05-08 15:59:04 |
| Paradeep Phosphates Ltd. | PARADEEP | 126.98 | 129.3 | 124.59 | 127.39 | 124.88 | -2.51 | -1.97 | 4847056 | 60.53 | 234.39 | 47.5 | 2026-05-08 16:12:46 |
| Paras Defence And Space Technologies Ltd. | PARAS | 873.75 | 888 | 859.25 | 869.5 | 866.6 | -2.90 | -0.33 | 2331063 | 202.01 | 1945 | 445.55 | 2026-05-08 15:58:12 |
| Patanjali Foods Ltd. | PATANJALI | 460 | 463.75 | 457.1 | 460.35 | 461.6 | 1.25 | 0.27 | 1284672 | 59.30 | 2011 | 450.6 | 2026-05-08 15:56:00 |
| Patel Engineering Ltd. | PATELENG | 29.13 | 29.37 | 28.66 | 29.15 | 28.82 | -0.33 | -1.13 | 3267338 | 9.42 | 79 | 13.15 | 2026-05-08 15:54:56 |
| PB Fintech Ltd. | POLICYBZR | 1685.1 | 1711.8 | 1633.6 | 1684.1 | 1645.1 | -39.00 | -2.32 | 1950285 | 320.84 | 2246.9 | 356.2 | 2026-05-08 15:58:11 |
| PCBL Chemical Ltd. | PCBL | 304.05 | 313 | 303.6 | 304.45 | 306.15 | 1.70 | 0.56 | 1667689 | 51.06 | 584.4 | 108.7 | 2026-05-08 15:59:30 |
| PDS Ltd. | PDSL | 298 | 303.8 | 295.2 | 300.2 | 300.65 | 0.45 | 0.15 | 56635 | 1.70 | 659 | 246.05 | 2026-05-08 15:53:33 |
| Pearl Global Industries Ltd. | PGIL | 1570 | 1628 | 1555 | 1583.8 | 1604.7 | 20.90 | 1.32 | 36492 | 5.86 | 1993.3 | 335 | 2026-05-08 15:53:49 |
| Persistent Systems Ltd. | PERSISTENT | 4990 | 5137 | 4960 | 4984 | 5113.6 | 129.60 | 2.60 | 633078 | 323.73 | 8900 | 3092.05 | 2026-05-08 15:54:42 |
| Petronet LNG Ltd. | PETRONET | 282.1 | 286.25 | 278.95 | 282.1 | 283.8 | 1.70 | 0.60 | 1964328 | 55.75 | 384.2 | 193.55 | 2026-05-08 15:53:47 |
| Pfizer Ltd. | PFIZER | 4772.2 | 4850 | 4756.3 | 4750.6 | 4818.8 | 68.20 | 1.44 | 17742 | 8.55 | 6451.15 | 3408 | 2026-05-08 15:59:45 |
| PG Electroplast Ltd. | PGEL | 536 | 536 | 524.65 | 535.5 | 530.35 | -5.15 | -0.96 | 1809874 | 95.99 | 4050 | 337 | 2026-05-08 16:12:46 |
| PI Industries Ltd. | PIIND | 3099 | 3134.7 | 3067.5 | 3101.5 | 3110.8 | 9.30 | 0.30 | 164302 | 51.11 | 4804.05 | 2700 | 2026-05-08 15:52:12 |
| Pidilite Industries Ltd. | PIDILITIND | 1503.6 | 1515 | 1470 | 1450.4 | 1476 | 25.60 | 1.77 | 5494105 | 810.93 | 3415 | 1259 | 2026-05-08 16:12:46 |
| Piramal Pharma Ltd. | PPLPHARMA | 183.5 | 185.47 | 178.3 | 183.73 | 179.85 | -3.88 | -2.11 | 6184773 | 111.23 | 307.9 | 61.620989325744 | 2026-05-08 16:03:19 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1059.1 | 1095.8 | 1053.3 | 1051.6 | 1091.2 | 39.60 | 3.77 | 2066157 | 225.46 | 1202.2 | 286.612557384279 | 2026-05-08 15:58:46 |
| PNC Infratech Ltd. | PNCINFRA | 226.54 | 228.63 | 222.1 | 223.76 | 224.69 | 0.93 | 0.42 | 847479 | 19.04 | 574.8 | 158.17 | 2026-05-08 16:12:46 |
| Poly Medicure Ltd. | POLYMED | 1684.9 | 1684.9 | 1648 | 1679.9 | 1652.1 | -27.80 | -1.65 | 57575 | 9.51 | 3150 | 727.55 | 2026-05-08 15:55:34 |
| Polycab India Ltd. | POLYCAB | 9030 | 9159 | 8952.5 | 9003 | 9083 | 80.00 | 0.89 | 613457 | 557.20 | 9159 | 2310 | 2026-05-08 16:12:46 |
| Polyplex Corporation Ltd. | POLYPLEX | 940.15 | 954.65 | 930.9 | 940.45 | 950.1 | 9.65 | 1.03 | 40025 | 3.80 | 2375 | 740 | 2026-05-08 15:59:41 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 457.75 | 468.3 | 451.8 | 455.7 | 462.3 | 6.60 | 1.45 | 3051588 | 141.07 | 570.4 | 243 | 2026-05-08 15:54:09 |
| Power Finance Corporation Ltd. | PFC | 458 | 467.25 | 455.55 | 457.55 | 461.35 | 3.80 | 0.83 | 8789799 | 405.52 | 580 | 100.85 | 2026-05-08 15:54:31 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 315.2 | 315.2 | 310.6 | 313.8 | 313.95 | 0.15 | 0.05 | 7929393 | 248.94 | 366.25 | 186.35 | 2026-05-08 15:54:28 |
| Power Mech Projects Ltd. | POWERMECH | 2584.8 | 2645.2 | 2566 | 2577.6 | 2605.8 | 28.20 | 1.09 | 104927 | 27.34 | 7450 | 1030 | 2026-05-08 15:54:07 |
| Praj Industries Ltd. | PRAJIND | 405.9 | 406.7 | 399 | 403.6 | 403.45 | -0.15 | -0.04 | 852339 | 34.39 | 875 | 273 | 2026-05-08 16:12:46 |
| Premier Energies Ltd. | PREMIERENE | 1020 | 1040 | 1008.6 | 1018.5 | 1011.6 | -6.90 | -0.68 | 795310 | 80.45 | 2026-05-08 15:59:24 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1480 | 1514.7 | 1477.8 | 1483.5 | 1507.3 | 23.80 | 1.60 | 918187 | 138.40 | 2074.8 | 391 | 2026-05-08 15:54:54 |
| Pricol Ltd. | PRICOLLTD | 620.7 | 636.35 | 608.5 | 618.8 | 622.25 | 3.45 | 0.56 | 771979 | 48.04 | 694.2 | 154 | 2026-05-08 15:59:15 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 264.65 | 269.85 | 258.2 | 265.95 | 259.65 | -6.30 | -2.37 | 210640 | 5.47 | 760 | 205 | 2026-05-08 15:51:40 |
| Prism Johnson Ltd. | PRSMJOHNSN | 133.55 | 134.4 | 131.41 | 133.55 | 131.85 | -1.70 | -1.27 | 275070 | 3.63 | 246 | 98 | 2026-05-08 15:59:07 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9900 | 9996 | 9881 | 9894 | 9937 | 43.00 | 0.43 | 6971 | 6.93 | 18490 | 8979 | 2026-05-08 15:55:21 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2937.2 | 2937.2 | 2780 | 2937.2 | 2829.1 | -108.10 | -3.68 | 87311 | 24.70 | 3700 | 570.95 | 2026-05-08 15:59:04 |
| PSP Projects Ltd. | PSPPROJECT | 850 | 863 | 826.2 | 850.95 | 833.15 | -17.80 | -2.09 | 105950 | 8.83 | 1029.9 | 560 | 2026-05-08 15:53:31 |
| PTC India Ltd. | PTC | 227 | 229.38 | 222 | 227.38 | 222.81 | -4.57 | -2.01 | 1727811 | 38.50 | 254.6 | 67.5 | 2026-05-08 15:54:42 |
| Punjab National Bank | PNB | 108.9 | 108.9 | 106.62 | 109.11 | 107.24 | -1.87 | -1.71 | 26750181 | 286.87 | 142.9 | 32.15 | 2026-05-08 15:54:47 |
| Puravankara Ltd. | PURVA | 222.45 | 222.45 | 217.04 | 221.82 | 218.73 | -3.09 | -1.39 | 95515 | 2.09 | 569.6 | 58.2 | 2026-05-08 15:48:56 |
| PVR Inox Ltd. | PVRINOX | 1061.1 | 1077.1 | 1061.1 | 1066.1 | 1073.8 | 7.70 | 0.72 | 144843 | 15.55 | 2142.95 | 830 | 2026-05-08 15:53:17 |
| Quess Corp Ltd. | QUESS | 225.9 | 230.55 | 222.51 | 226.86 | 223.59 | -3.27 | -1.44 | 472693 | 10.57 | 875 | 166.3 | 2026-05-08 15:53:02 |
| Radico Khaitan Ltd. | RADICO | 3420.8 | 3522 | 3414.3 | 3407 | 3477.2 | 70.20 | 2.06 | 866740 | 301.38 | 3591.9 | 908.25 | 2026-05-08 15:54:54 |
| Rail Vikas Nigam Ltd. | RVNL | 308.4 | 309.35 | 303.5 | 308.7 | 305 | -3.70 | -1.20 | 5172774 | 157.77 | 647 | 30.55 | 2026-05-08 15:59:58 |
| Railtel Corporation Of India Ltd. | RAILTEL | 348 | 349.5 | 341.2 | 348.25 | 342.6 | -5.65 | -1.62 | 1324435 | 45.38 | 617.8 | 94.2 | 2026-05-08 15:57:03 |
| Rain Industries Ltd. | RAIN | 135 | 144.88 | 134.61 | 134.61 | 143.82 | 9.21 | 6.84 | 10271905 | 147.73 | 219.6 | 99.9 | 2026-05-08 15:54:47 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1289.1 | 1335 | 1276.6 | 1292.2 | 1304.5 | 12.30 | 0.95 | 802279 | 104.66 | 1709.6 | 474.1 | 2026-05-08 16:12:46 |
| Rajesh Exports Ltd. | RAJESHEXPO | 123.87 | 124 | 121 | 122.24 | 121.99 | -0.25 | -0.20 | 77574 | 0.95 | 1029.7 | 80.38 | 2026-05-08 15:55:37 |
| Rallis India Ltd. | RALLIS | 264.7 | 269.8 | 261.3 | 264.7 | 267.95 | 3.25 | 1.23 | 393520 | 10.54 | 385.9 | 186.55 | 2026-05-08 15:58:50 |
| Ramkrishna Forgings Ltd. | RKFORGE | 623.5 | 625 | 605.2 | 622 | 610.25 | -11.75 | -1.89 | 643252 | 39.25 | 1064.05 | 175.75 | 2026-05-08 15:52:47 |
| Ramky Infrastructure Ltd. | RAMKY | 513 | 513.15 | 500.45 | 512.15 | 503.1 | -9.05 | -1.77 | 46144 | 2.32 | 1009.05 | 155.1 | 2026-05-08 15:40:09 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 131 | 133.7 | 130.31 | 131.75 | 130.58 | -1.17 | -0.89 | 1214573 | 15.86 | 245 | 87.7 | 2026-05-08 15:59:13 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 634 | 645 | 629.1 | 634.2 | 634.75 | 0.55 | 0.09 | 180047 | 11.43 | 921.7 | 252.6 | 2026-05-08 15:53:11 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2845 | 2881.4 | 2791 | 2827.1 | 2869.4 | 42.30 | 1.50 | 60553 | 17.38 | 3978.5 | 1701.05 | 2026-05-08 15:54:50 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 39.72 | 39.84 | 37.67 | 39.72 | 37.79 | -1.93 | -4.86 | 3816911 | 14.42 | 94.85 | 24.4 | 2026-05-08 16:12:46 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 808.75 | 819.3 | 786 | 812.15 | 788.65 | -23.50 | -2.89 | 202114 | 15.94 | 2026-05-08 15:52:03 | ||
| Raymond Ltd. | RAYMOND | 513.8 | 521.6 | 505.6 | 513.8 | 515.7 | 1.90 | 0.37 | 904451 | 46.64 | 3496 | 320 | 2026-05-08 15:59:05 |
| RBL Bank Ltd. | RBLBANK | 348 | 349.7 | 339.4 | 345.75 | 343.45 | -2.30 | -0.67 | 6162654 | 211.66 | 349.9 | 95.75 | 2026-05-08 15:52:35 |
| REC Ltd. | RECLTD | 359.75 | 363.6 | 356.15 | 359.75 | 359.4 | -0.35 | -0.10 | 5059152 | 181.83 | 654 | 91.05 | 2026-05-08 15:54:50 |
| Redington Ltd. | REDINGTON | 224.49 | 226.45 | 221.39 | 224.49 | 223.02 | -1.47 | -0.65 | 1919442 | 42.81 | 334.8 | 135 | 2026-05-08 15:53:15 |
| Redtape Ltd. | REDTAPE | 130.02 | 135 | 129.5 | 130.58 | 133.83 | 3.25 | 2.49 | 638868 | 8.55 | 2026-05-08 15:51:40 | ||
| Refex Industries Ltd. | REFEX | 264.6 | 273.55 | 262 | 264.6 | 263 | -1.60 | -0.60 | 687213 | 18.07 | 924 | 118.9 | 2026-05-08 15:54:54 |
| Relaxo Footwears Ltd. | RELAXO | 306.7 | 312.1 | 305.35 | 305.25 | 308.85 | 3.60 | 1.18 | 163827 | 5.06 | 1107 | 236.5 | 2026-05-08 15:58:10 |
| Reliance Industries Ltd. | RELIANCE | 1426 | 1442.8 | 1417.5 | 1436.2 | 1435.2 | -1.00 | -0.07 | 8663105 | 1243.33 | 3217.6 | 1114.85 | 2026-05-08 16:12:46 |
| Reliance Power Ltd. | RPOWER | 29.12 | 29.19 | 28.6 | 29.12 | 28.7 | -0.42 | -1.44 | 24546660 | 70.45 | 76.49 | 9.05 | 2026-05-08 15:54:09 |
| Religare Enterprises Ltd. | RELIGARE | 223.05 | 225.45 | 222.18 | 223.51 | 223 | -0.51 | -0.23 | 1062597 | 23.70 | 320 | 123.5 | 2026-05-08 15:49:49 |
| Responsive Industries Ltd. | RESPONIND | 183.98 | 185.82 | 174.8 | 183.07 | 176.31 | -6.76 | -3.69 | 117827 | 2.08 | 364.95 | 100.95 | 2026-05-08 15:51:13 |
| Restaurant Brands Asia Ltd. | RBA | 67.52 | 68.2 | 67 | 67.66 | 68.09 | 0.43 | 0.64 | 7090650 | 48.28 | 137.8 | 57.15 | 2026-05-08 15:57:42 |
| RHI Magnesita India Ltd. | RHIM | 410 | 414.75 | 407.3 | 411.7 | 410.45 | -1.25 | -0.30 | 78906 | 3.24 | 892.9 | 323.05 | 2026-05-08 15:51:30 |
| Rites Ltd. | RITES | 228.6 | 230.85 | 226.54 | 228.82 | 227.15 | -1.67 | -0.73 | 484092 | 11.00 | 825.95 | 175 | 2026-05-08 15:59:37 |
| Rossari Biotech Ltd. | ROSSARI | 540.9 | 560 | 534 | 539.3 | 544 | 4.70 | 0.87 | 323346 | 17.59 | 1052.85 | 375 | 2026-05-08 15:59:54 |
| Route Mobile Ltd. | ROUTE | 575 | 577.5 | 550.6 | 577.65 | 552.5 | -25.15 | -4.35 | 572927 | 31.65 | 1942.45 | 410.7 | 2026-05-08 15:58:59 |
| RR Kabel Ltd. | RRKABEL | 1933.9 | 1984 | 1907 | 1927 | 1942.4 | 15.40 | 0.80 | 681937 | 132.46 | 2026-05-08 15:54:33 | ||
| Safari Industries (India) Ltd. | SAFARI | 1537.9 | 1543.8 | 1509 | 1537.9 | 1524.4 | -13.50 | -0.88 | 149635 | 22.81 | 4540 | 1112.35 | 2026-05-08 15:53:35 |
| Sagar Cements Ltd. | SAGCEM | 195 | 199.39 | 187.7 | 193.36 | 189.48 | -3.88 | -2.01 | 221409 | 4.20 | 299.4 | 148.7 | 2026-05-08 15:52:04 |
| Sagility Ltd. | SAGILITY | 42.81 | 45.14 | 42.61 | 42.81 | 44.19 | 1.38 | 3.22 | 41832444 | 184.86 | 2026-05-08 16:12:46 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1085 | 1124 | 1080 | 1089.7 | 1115.6 | 25.90 | 2.38 | 537579 | 59.97 | 2026-05-08 16:03:19 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 119.5 | 123.74 | 116.7 | 119.67 | 117.31 | -2.36 | -1.97 | 1110288 | 13.02 | 2026-05-08 15:54:23 | ||
| Samhi Hotels Ltd. | SAMHI | 158.39 | 158.87 | 155.58 | 158.36 | 157.46 | -0.90 | -0.57 | 681106 | 10.72 | 2026-05-08 15:53:37 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 152.75 | 153 | 147.91 | 151.78 | 148.78 | -3.00 | -1.98 | 10807016 | 160.79 | 227.95 | 91.8 | 2026-05-08 15:59:55 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130.99 | 132.76 | 130.52 | 130.43 | 132.03 | 1.60 | 1.23 | 17361170 | 229.22 | 216.99 | 61.8 | 2026-05-08 15:59:17 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 230 | 253.9 | 227.05 | 216.96 | 241.11 | 24.15 | 11.13 | 31358683 | 756.09 | 2026-05-08 15:54:42 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 336.5 | 345.6 | 333.2 | 337.75 | 338.65 | 0.90 | 0.27 | 257214 | 8.71 | 1494.95 | 206 | 2026-05-08 15:54:18 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4708.7 | 4798.9 | 4684.2 | 4760.7 | 4767.7 | 7.00 | 0.15 | 4754 | 2.27 | 2026-05-08 15:43:10 | ||
| Sanofi India Ltd. | SANOFI | 3393.5 | 3400.8 | 3323 | 3390.6 | 3330.6 | -60.00 | -1.77 | 35014 | 11.66 | 10524.95 | 3160 | 2026-05-08 15:53:02 |
| Sansera Engineering Ltd. | SANSERA | 2559.5 | 2587.9 | 2510 | 2548.1 | 2519.8 | -28.30 | -1.11 | 146416 | 36.89 | 2672.5 | 673.05 | 2026-05-08 15:57:40 |
| Sapphire Foods India Ltd. | SAPPHIRE | 185.2 | 187.05 | 182.52 | 187.99 | 183.72 | -4.27 | -2.27 | 830544 | 15.26 | 1817.2 | 139.91 | 2026-05-08 15:59:53 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 594.05 | 605.85 | 586.4 | 593.95 | 589.15 | -4.80 | -0.81 | 396450 | 23.36 | 624 | 79.6 | 2026-05-08 15:52:53 |
| Saregama India Ltd. | SAREGAMA | 349.85 | 375 | 346.8 | 349.85 | 360.4 | 10.55 | 3.02 | 927400 | 33.42 | 688.9 | 303.25 | 2026-05-08 15:56:20 |
| SBFC Finance Ltd. | SBFC | 96.76 | 101.19 | 96.19 | 96.76 | 98.77 | 2.01 | 2.08 | 5618468 | 55.49 | 2026-05-08 15:54:42 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 649.95 | 650.75 | 643.8 | 648.15 | 645.4 | -2.75 | -0.42 | 1302908 | 84.09 | 1028.65 | 615.5 | 2026-05-08 15:54:51 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1874.9 | 1885 | 1865.2 | 1872.2 | 1872.1 | -0.10 | -0.01 | 673259 | 126.04 | 2132 | 1054 | 2026-05-08 15:59:47 |
| Schaeffler India Ltd. | SCHAEFFLER | 4240.1 | 4260 | 4180.7 | 4247.3 | 4247.9 | 0.60 | 0.01 | 73577 | 31.25 | 4951 | 2555.55 | 2026-05-08 15:59:39 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1336 | 1359.8 | 1310 | 1343.4 | 1344.6 | 1.20 | 0.09 | 168452 | 22.65 | 1370 | 116.2 | 2026-05-08 16:12:46 |
| Senco Gold Ltd. | SENCO | 343.7 | 369 | 342.4 | 343.7 | 365.4 | 21.70 | 6.31 | 2921461 | 106.75 | 1544 | 227.4 | 2026-05-08 15:54:09 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 560 | 561.35 | 545.9 | 595.4 | 550.05 | -45.35 | -7.62 | 4053393 | 222.96 | 5124.8 | 381 | 2026-05-08 15:59:49 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 907.8 | 923.95 | 905 | 907.8 | 909.55 | 1.75 | 0.19 | 60052 | 5.46 | 2952.1 | 550.4 | 2026-05-08 15:51:43 |
| Share India Securities Ltd. | SHAREINDIA | 146 | 149.75 | 146 | 148.43 | 147.5 | -0.93 | -0.63 | 397496 | 5.86 | 2026.4 | 115.36 | 2026-05-08 15:58:59 |
| Sheela Foam Ltd. | SFL | 579 | 594 | 570.6 | 573.3 | 580.85 | 7.55 | 1.32 | 197385 | 11.47 | 1711.5 | 456.8 | 2026-05-08 15:54:56 |
| Shilpa Medicare Ltd. | SHILPAMED | 438 | 447.7 | 432.05 | 441.7 | 437 | -4.70 | -1.06 | 692480 | 30.26 | 1000 | 222.6 | 2026-05-08 15:52:51 |
| Shipping Corporation Of India Ltd. | SCI | 319.5 | 345 | 318.75 | 319.6 | 339.05 | 19.45 | 6.09 | 33413486 | 1132.88 | 384.2 | 79.2 | 2026-05-08 15:59:18 |
| Shivalik Bimetal Controls Ltd. | SBCL | 638.25 | 655 | 583.65 | 621.6 | 636.65 | 15.05 | 2.42 | 981565 | 62.49 | 750 | 319.933333333333 | 2026-05-08 15:58:11 |
| Shoppers Stop Ltd. | SHOPERSTOP | 352 | 364.65 | 351.5 | 358.5 | 357.2 | -1.30 | -0.36 | 125366 | 4.48 | 943.4 | 275.95 | 2026-05-08 15:48:35 |
| Shree Cement Ltd. | SHREECEM | 25590 | 25590 | 25165 | 25595 | 25435 | -160.00 | -0.63 | 30524 | 77.64 | 32490 | 20150 | 2026-05-08 15:53:29 |
| Shree Renuka Sugars Ltd. | RENUKA | 28.62 | 28.74 | 27.41 | 28.55 | 27.59 | -0.96 | -3.36 | 8726534 | 24.08 | 68.75 | 22.85 | 2026-05-08 15:54:54 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1013 | 1013.35 | 1001.25 | 1015.65 | 1007.75 | -7.90 | -0.78 | 5755029 | 579.96 | 3652.25 | 493.35 | 2026-05-08 16:12:46 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 883 | 926.9 | 879.9 | 884.05 | 903.5 | 19.45 | 2.20 | 1446963 | 130.73 | 1001 | 254.55 | 2026-05-08 15:56:19 |
| Siemens Energy India Ltd. | ENRIN | 3152.2 | 3260.7 | 3152.2 | 3139.5 | 3183.2 | 43.70 | 1.39 | 513010 | 163.30 | 2026-05-08 15:56:46 | ||
| Siemens Ltd. | SIEMENS | 3871.6 | 3906.9 | 3786 | 3871.5 | 3822.6 | -48.90 | -1.26 | 366353 | 140.04 | 8129.9 | 2450 | 2026-05-08 15:58:50 |
| Signatureglobal (India) Ltd. | SIGNATURE | 903 | 910 | 894 | 903.75 | 905.25 | 1.50 | 0.17 | 217244 | 19.67 | 2026-05-08 15:55:58 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 23.55 | 24.4 | 23.26 | 23.48 | 23.41 | -0.07 | -0.30 | 2481368 | 5.81 | 45.15 | 13 | 2026-05-08 15:48:16 |
| SJVN Ltd. | SJVN | 79.5 | 80.09 | 78.5 | 79.89 | 78.79 | -1.10 | -1.38 | 2985600 | 23.52 | 170.5 | 27.9 | 2026-05-08 15:54:55 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2160 | 2194 | 2140.2 | 2158 | 2153.1 | -4.90 | -0.23 | 21325 | 4.59 | 2026-05-08 15:54:58 | ||
| SKF India Ltd. | SKFINDIA | 1743.5 | 1777.1 | 1726.9 | 1730 | 1764.9 | 34.90 | 2.02 | 44533 | 7.86 | 7350 | 1404 | 2026-05-08 15:59:04 |
| Skipper Ltd. | SKIPPER | 474.5 | 477.45 | 461 | 482.3 | 466.2 | -16.10 | -3.34 | 1147949 | 53.52 | 665 | 54.5 | 2026-05-08 15:58:52 |
| Sobha Ltd. | SOBHA | 1454 | 1454 | 1417.1 | 1451 | 1425.4 | -25.60 | -1.76 | 151913 | 21.65 | 2220 | 412.1 | 2026-05-08 15:54:03 |
| Solar Industries India Ltd. | SOLARINDS | 15945 | 16199 | 15900 | 15887 | 16105 | 218.00 | 1.37 | 135374 | 218.02 | 17820 | 3110 | 2026-05-08 15:49:29 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 578.65 | 581.9 | 574.7 | 578.65 | 579.3 | 0.65 | 0.11 | 1244286 | 72.08 | 768.65 | 380 | 2026-05-08 15:57:40 |
| Sonata Software Ltd. | SONATSOFTW | 275 | 307.9 | 274.7 | 270.75 | 297.15 | 26.40 | 9.75 | 29635371 | 880.62 | 1382.4 | 207.15 | 2026-05-08 16:03:19 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 283 | 294.08 | 281.1 | 279.05 | 286.26 | 7.21 | 2.58 | 1334395 | 38.20 | 1243.2 | 181.1 | 2026-05-08 15:47:35 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3600 | 3626.9 | 3556.7 | 3605.4 | 3604.4 | -1.00 | -0.03 | 35967 | 12.96 | 3764.9 | 353.5 | 2026-05-08 15:45:22 |
| SRF Ltd. | SRF | 2775.4 | 2819.3 | 2770 | 2771.3 | 2780.8 | 9.50 | 0.34 | 516387 | 143.60 | 3325 | 2040 | 2026-05-08 15:59:57 |
| Star Cement Ltd. | STARCEMENT | 237.9 | 239.63 | 234.53 | 238.56 | 236.45 | -2.11 | -0.88 | 184396 | 4.36 | 308.95 | 91 | 2026-05-08 15:58:29 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 515.05 | 532.35 | 515.05 | 517.45 | 520.15 | 2.70 | 0.52 | 617480 | 32.12 | 780 | 327.3 | 2026-05-08 16:03:19 |
| State Bank Of India | SBIN | 1090 | 1095 | 1010.9 | 1092 | 1019.3 | -72.70 | -6.66 | 48065909 | 4899.36 | 1234.7 | 499.35 | 2026-05-08 16:12:46 |
| Steel Authority Of India Ltd. | SAIL | 187 | 187.7 | 184.15 | 187.28 | 184.88 | -2.40 | -1.28 | 9202608 | 170.14 | 190.5 | 73.2 | 2026-05-08 15:59:52 |
| Steel Strips Wheels Ltd. | SSWL | 213.5 | 213.8 | 210.66 | 213.86 | 211.65 | -2.21 | -1.03 | 152710 | 3.23 | 299 | 128.25 | 2026-05-08 15:52:36 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 219.3 | 224.7 | 216.25 | 219.34 | 217.26 | -2.08 | -0.95 | 1949676 | 42.36 | 828 | 148 | 2026-05-08 15:55:37 |
| Sterlite Technologies Ltd. | STLTECH | 375.95 | 375.95 | 375.95 | 358.05 | 375.95 | 17.90 | 5.00 | 5664498 | 212.96 | 375.95 | 58.86 | 2026-05-08 15:59:03 |
| Strides Pharma Science Ltd. | STAR | 1150.8 | 1169.8 | 1144 | 1146.8 | 1156.9 | 10.10 | 0.88 | 261184 | 30.22 | 1675 | 268.15 | 2026-05-08 15:59:44 |
| Stylam Industries Ltd. | STYLAMIND | 2700 | 2740 | 2526 | 2634.8 | 2548 | -86.80 | -3.29 | 102152 | 26.03 | 2740 | 945 | 2026-05-08 15:55:59 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2320.7 | 2360.7 | 2269.1 | 2320.7 | 2334.3 | 13.60 | 0.59 | 27024 | 6.31 | 3498 | 696.1 | 2026-05-08 15:56:59 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 965 | 966 | 945.2 | 966.05 | 947.35 | -18.70 | -1.94 | 87144 | 8.26 | 1603 | 341 | 2026-05-08 15:52:53 |
| Sula Vineyards Ltd. | SULA | 179.7 | 183.49 | 176.86 | 176.28 | 179.22 | 2.94 | 1.67 | 784671 | 14.06 | 699 | 138.6 | 2026-05-08 15:53:33 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 495 | 498.5 | 484 | 498.9 | 485.55 | -13.35 | -2.68 | 213040 | 10.34 | 665 | 341.8 | 2026-05-08 15:52:38 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 167.2 | 182.59 | 167 | 166.85 | 173.09 | 6.24 | 3.74 | 8735873 | 151.21 | 472.8 | 108 | 2026-05-08 15:54:47 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1822 | 1857.5 | 1819.2 | 1834.4 | 1847.9 | 13.50 | 0.74 | 2837885 | 524.41 | 1960.35 | 856.8 | 2026-05-08 15:59:45 |
| Sun TV Network Ltd. | SUNTV | 574 | 575.45 | 569 | 571.1 | 573.55 | 2.45 | 0.43 | 147822 | 8.48 | 921 | 393.8 | 2026-05-08 15:55:57 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4738 | 4790 | 4693.3 | 4739 | 4746.4 | 7.40 | 0.16 | 59526 | 28.25 | 5642 | 1976.25 | 2026-05-08 15:50:00 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1495.6 | 1507.6 | 1490 | 1495.6 | 1492.4 | -3.20 | -0.21 | 3202 | 0.48 | 2026-05-08 15:41:27 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 869.3 | 874.9 | 844.05 | 868.5 | 845.45 | -23.05 | -2.65 | 58489 | 4.94 | 1505.95 | 730.1 | 2026-05-08 15:58:47 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 403.05 | 423.9 | 403.05 | 412.3 | 415.85 | 3.55 | 0.86 | 1347667 | 56.04 | 428 | 79.25 | 2026-05-08 15:56:00 |
| Sunteck Realty Ltd. | SUNTECK | 346 | 349 | 343.15 | 348.15 | 345 | -3.15 | -0.90 | 176274 | 6.08 | 699 | 270.75 | 2026-05-08 15:50:41 |
| Suprajit Engineering Ltd. | SUPRAJIT | 435.95 | 450 | 431 | 433.65 | 446.1 | 12.45 | 2.87 | 274168 | 12.23 | 639.6 | 317.25 | 2026-05-08 15:52:22 |
| Supreme Industries Ltd. | SUPREMEIND | 3675 | 3693.8 | 3637.8 | 3664.9 | 3654.9 | -10.00 | -0.27 | 138853 | 50.75 | 6460 | 1820 | 2026-05-08 15:58:50 |
| Supreme Petrochem Ltd. | SPLPETRO | 744.35 | 749.75 | 732.65 | 741 | 739.9 | -1.10 | -0.15 | 101186 | 7.49 | 979 | 337.5 | 2026-05-08 15:57:59 |
| Supriya Lifescience Ltd. | SUPRIYA | 710.1 | 711.8 | 698.85 | 701.05 | 706.7 | 5.65 | 0.81 | 91117 | 6.44 | 842 | 170.15 | 2026-05-08 15:44:10 |
| Surya Roshni Ltd. | SURYAROSNI | 268 | 271.2 | 264.25 | 269.65 | 266 | -3.65 | -1.35 | 739784 | 19.68 | 1154 | 187.35 | 2026-05-08 15:59:45 |
| Suzlon Energy Ltd. | SUZLON | 55.9 | 55.92 | 54.57 | 55.65 | 54.97 | -0.68 | -1.22 | 56795491 | 312.20 | 86.04 | 6.6 | 2026-05-08 15:54:46 |
| Swan Corp Ltd. | SWANCORP | 354.15 | 361.7 | 351 | 355.4 | 353.05 | -2.35 | -0.66 | 1154055 | 40.74 | 809.8 | 192.65 | 2026-05-08 15:58:02 |
| Swiggy Ltd. | SWIGGY | 279.95 | 284 | 275.5 | 279.5 | 280.5 | 1.00 | 0.36 | 8765662 | 245.88 | 2026-05-08 15:59:55 | ||
| Symphony Ltd. | SYMPHONY | 808.9 | 809.05 | 791.2 | 808.9 | 794.3 | -14.60 | -1.80 | 118769 | 9.43 | 1880.95 | 685 | 2026-05-08 15:56:40 |
| Syngene International Ltd. | SYNGENE | 466.6 | 469.9 | 456.15 | 467.35 | 458.1 | -9.25 | -1.98 | 650201 | 29.79 | 960.6 | 380 | 2026-05-08 15:58:52 |
| Syrma SGS Technology Ltd. | SYRMA | 1097 | 1136.45 | 1082.3 | 1093.4 | 1100.15 | 6.75 | 0.62 | 1231124 | 135.44 | 1136.45 | 248.1 | 2026-05-08 15:54:54 |
| Tamilnad Mercantile Bank Ltd. | TMB | 738.9 | 751.25 | 725.05 | 743.65 | 730.15 | -13.50 | -1.82 | 282369 | 20.62 | 770 | 399 | 2026-05-08 15:52:53 |
| Tanla Platforms Ltd. | TANLA | 569.85 | 574.9 | 561.2 | 574 | 564.8 | -9.20 | -1.60 | 526395 | 29.73 | 1317.95 | 365.9 | 2026-05-08 15:54:29 |
| TARC Ltd. | TARC | 139.9 | 140.41 | 135.8 | 140.05 | 136.69 | -3.36 | -2.40 | 596495 | 8.15 | 269.95 | 33.55 | 2026-05-08 15:52:35 |
| Tarsons Products Ltd. | TARSONS | 231.25 | 233.48 | 227.07 | 228.53 | 227.75 | -0.78 | -0.34 | 67991 | 1.55 | 914.45 | 164.45 | 2026-05-08 15:57:45 |
| Tata Chemicals Ltd. | TATACHEM | 805.35 | 809.7 | 778 | 805.35 | 781.55 | -23.80 | -2.96 | 1543692 | 120.65 | 1247.35 | 580.3 | 2026-05-08 15:59:33 |
| Tata Communications Ltd. | TATACOMM | 1593.9 | 1609.4 | 1575.1 | 1593.5 | 1592.3 | -1.20 | -0.08 | 369396 | 58.82 | 2175 | 1070.35 | 2026-05-08 15:53:27 |
| Tata Consultancy Services Ltd. | TCS | 2398 | 2407 | 2375.1 | 2401.4 | 2394.4 | -7.00 | -0.29 | 3792076 | 907.97 | 4592.25 | 2346.2 | 2026-05-08 15:54:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1155 | 1194 | 1155 | 1151.7 | 1176.2 | 24.50 | 2.13 | 3672201 | 431.92 | 1262.6 | 686.6 | 2026-05-08 16:12:46 |
| Tata Elxsi Ltd. | TATAELXSI | 4275 | 4347.4 | 4271 | 4297.4 | 4319.6 | 22.20 | 0.52 | 204444 | 88.31 | 10760 | 3966.2 | 2026-05-08 15:59:42 |
| Tata Investment Corporation Ltd. | TATAINVEST | 734 | 735.25 | 716 | 732.5 | 717.6 | -14.90 | -2.03 | 439287 | 31.52 | 11847 | 538.85 | 2026-05-08 16:03:19 |
| Tata Motors Ltd. | TMCV | 430 | 437.5 | 426 | 434.05 | 431 | -3.05 | -0.70 | 6852510 | 295.34 | 2026-05-08 15:59:58 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 356 | 357.45 | 353.7 | 359.25 | 355.45 | -3.80 | -1.06 | 4615800 | 164.07 | 1179 | 294.3 | 2026-05-08 16:03:19 |
| Tata Power Company Ltd. | TATAPOWER | 438.1 | 440.6 | 434.7 | 439.25 | 436 | -3.25 | -0.74 | 4061354 | 177.08 | 494.85 | 182.35 | 2026-05-08 16:12:46 |
| Tata Steel Ltd. | TATASTEEL | 217 | 217.4 | 214.25 | 217.09 | 214.49 | -2.60 | -1.20 | 17760366 | 380.94 | 219.2 | 95 | 2026-05-08 16:12:46 |
| Tata Technologies Ltd. | TATATECH | 629 | 636 | 624.75 | 629.25 | 630.95 | 1.70 | 0.27 | 925870 | 58.42 | 2026-05-08 16:03:19 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 44.78 | 44.79 | 43.7 | 44.86 | 44.1 | -0.76 | -1.69 | 2235649 | 9.86 | 149 | 31.22 | 2026-05-08 16:12:46 |
| TD Power Systems Ltd. | TDPOWERSYS | 1249.7 | 1277.9 | 1213 | 1245.3 | 1219.6 | -25.70 | -2.06 | 947980 | 115.62 | 1289.2 | 95.85 | 2026-05-08 15:59:47 |
| TeamLease Services Ltd. | TEAMLEASE | 1340 | 1372.9 | 1337.1 | 1346.4 | 1354.1 | 7.70 | 0.57 | 21175 | 2.87 | 3700 | 1065.2 | 2026-05-08 15:44:04 |
| Tech Mahindra Ltd. | TECHM | 1453.5 | 1469.8 | 1448.4 | 1448.2 | 1463 | 14.80 | 1.02 | 1360644 | 199.06 | 1854 | 981.05 | 2026-05-08 15:54:57 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1276.8 | 1289.3 | 1246.5 | 1282.2 | 1257.2 | -25.00 | -1.95 | 281086 | 35.34 | 1822 | 254 | 2026-05-08 16:12:46 |
| Tega Industries Ltd. | TEGA | 1646.3 | 1678 | 1635 | 1646.3 | 1662 | 15.70 | 0.95 | 45549 | 7.57 | 2328.9 | 466.55 | 2026-05-08 15:53:37 |
| Tejas Networks Ltd. | TEJASNET | 538.4 | 550 | 510.2 | 533.4 | 514.4 | -19.00 | -3.56 | 9933676 | 510.99 | 1495 | 294 | 2026-05-08 15:59:40 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 114 | 116.6 | 112.9 | 114.89 | 114.97 | 0.08 | 0.07 | 2324327 | 26.72 | 296.49 | 40.6 | 2026-05-08 15:59:55 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 4110.4 | 4299.5 | 4086.9 | 4110.4 | 4246.7 | 136.30 | 3.32 | 186115 | 79.04 | 4373 | 470.3 | 2026-05-08 15:54:02 |
| The Anup Engineering Ltd. | ANUP | 2184.8 | 2199.6 | 2130.1 | 2184.8 | 2161.9 | -22.90 | -1.05 | 30559 | 6.61 | 3859.4 | 798.1 | 2026-05-08 15:51:38 |
| The Federal Bank Ltd. | FEDERALBNK | 297 | 298.45 | 291.45 | 297.05 | 297.25 | 0.20 | 0.07 | 6129346 | 182.19 | 302 | 105.2 | 2026-05-08 16:12:46 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 923.4 | 933.9 | 902.1 | 917.05 | 904.6 | -12.45 | -1.36 | 220830 | 19.98 | 1187 | 104 | 2026-05-08 15:58:29 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1557.4 | 1618.9 | 1538 | 1552.4 | 1588.3 | 35.90 | 2.31 | 1104153 | 175.37 | 1618.9 | 478.65 | 2026-05-08 15:54:46 |
| The India Cements Ltd. | INDIACEM | 412.45 | 413.8 | 404.8 | 411.3 | 408.8 | -2.50 | -0.61 | 118904 | 4.86 | 485.8 | 167.2 | 2026-05-08 15:57:54 |
| The Indian Hotels Company Ltd. | INDHOTEL | 670.45 | 678.5 | 663.15 | 669.1 | 673.05 | 3.95 | 0.59 | 1914787 | 128.87 | 894.9 | 263.35 | 2026-05-08 15:59:12 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 142.5 | 142.51 | 139.1 | 139.63 | 141.76 | 2.13 | 1.53 | 5838443 | 82.77 | 152.5 | 26.7 | 2026-05-08 15:59:33 |
| The Karnataka Bank Ltd. | KTKBANK | 265.95 | 265.95 | 258.3 | 266.8 | 259.35 | -7.45 | -2.79 | 1337905 | 34.70 | 285 | 70.8 | 2026-05-08 16:03:19 |
| The New India Assurance Company Ltd. | NIACL | 164.99 | 165.99 | 163 | 164.99 | 164.1 | -0.89 | -0.54 | 509483 | 8.36 | 324.7 | 82.5 | 2026-05-08 15:59:26 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4250 | 4478.1 | 4220.3 | 4261.3 | 4303.8 | 42.50 | 1.00 | 37048 | 15.94 | 9721.05 | 2295 | 2026-05-08 15:56:11 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1840 | 1845 | 1810.2 | 1829.5 | 1829.3 | -0.20 | -0.01 | 144521 | 26.44 | 4137 | 1186.4 | 2026-05-08 15:44:03 |
| The Ramco Cements Ltd. | RAMCOCEM | 964.2 | 970 | 949.5 | 959.95 | 959.5 | -0.45 | -0.05 | 485039 | 46.54 | 1214.5 | 634.05 | 2026-05-08 15:50:28 |
| The South Indian Bank Ltd. | SOUTHBANK | 42.1 | 42.1 | 40.81 | 41.76 | 40.91 | -0.85 | -2.04 | 14362817 | 58.76 | 46.84 | 7.8 | 2026-05-08 16:03:19 |
| Thermax Ltd. | THERMAX | 4370 | 4759 | 4306 | 4182.3 | 4677.5 | 495.20 | 11.84 | 3661500 | 1712.67 | 5839.95 | 1830.65 | 2026-05-08 15:59:08 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 220.88 | 222.59 | 216 | 222.04 | 217.18 | -4.86 | -2.19 | 246621 | 5.36 | 394.95 | 158 | 2026-05-08 15:47:45 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 100 | 100.52 | 96.4 | 99.69 | 96.76 | -2.93 | -2.94 | 959184 | 9.28 | 264 | 52.1 | 2026-05-08 16:03:19 |
| Tilaknagar Industries Ltd. | TI | 470 | 470.35 | 458.1 | 469.55 | 459.65 | -9.90 | -2.11 | 490972 | 22.57 | 549.7 | 72 | 2026-05-08 15:55:34 |
| Time Technoplast Ltd. | TIMETECHNO | 186.1 | 188.04 | 182.74 | 187.09 | 187.08 | -0.01 | -0.01 | 3058243 | 57.21 | 513.55 | 69.4 | 2026-05-08 15:52:53 |
| Timken India Ltd. | TIMKEN | 3460.5 | 3637.9 | 3460.5 | 3460.1 | 3595 | 134.90 | 3.90 | 107649 | 38.70 | 4817.9 | 2202 | 2026-05-08 15:54:54 |
| Tips Music Ltd. | TIPSMUSIC | 645 | 654.95 | 640.8 | 643.2 | 648.35 | 5.15 | 0.80 | 267825 | 17.36 | 950 | 139.065 | 2026-05-08 15:57:01 |
| Titagarh Rail Systems Ltd. | TITAGARH | 842.1 | 852 | 835 | 844.3 | 839.95 | -4.35 | -0.52 | 779268 | 65.45 | 1896.95 | 128 | 2026-05-08 15:54:47 |
| Titan Company Ltd. | TITAN | 4314 | 4605 | 4213.4 | 4307.5 | 4509 | 201.50 | 4.68 | 4777990 | 2154.40 | 4605 | 2269.6 | 2026-05-08 15:59:11 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4350 | 4398.4 | 4336.7 | 4362.7 | 4380.8 | 18.10 | 0.41 | 116850 | 51.19 | 4482.9 | 1445.55 | 2026-05-08 15:53:14 |
| Torrent Power Ltd. | TORNTPOWER | 1715.1 | 1734.9 | 1710 | 1712.5 | 1724.4 | 11.90 | 0.69 | 210301 | 36.26 | 2037 | 430.85 | 2026-05-08 15:54:45 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 328 | 331.2 | 322.3 | 328.25 | 324.6 | -3.65 | -1.11 | 1983268 | 64.38 | 1278 | 32.45 | 2026-05-08 15:54:50 |
| Trent Ltd. | TRENT | 4283.2 | 4318.9 | 4221.9 | 4294.1 | 4242.3 | -51.80 | -1.21 | 541763 | 229.83 | 8345 | 1155 | 2026-05-08 16:12:46 |
| Trident Ltd. | TRIDENT | 26.9 | 27.11 | 26.5 | 26.82 | 26.57 | -0.25 | -0.93 | 6351674 | 16.88 | 52.9 | 21.98 | 2026-05-08 15:59:18 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 406 | 411 | 396.4 | 403.4 | 402.4 | -1.00 | -0.25 | 449604 | 18.09 | 536 | 217.6 | 2026-05-08 15:49:07 |
| Triveni Turbine Ltd. | TRITURBINE | 575.25 | 604.65 | 564.3 | 574.1 | 597.9 | 23.80 | 4.15 | 2294453 | 137.19 | 885 | 188.1 | 2026-05-08 15:59:04 |
| TSF Investments Ltd. | TSFINV | 429 | 429 | 416.35 | 427.6 | 421 | -6.60 | -1.54 | 40834 | 1.72 | 701.5 | 74 | 2026-05-08 15:56:09 |
| TTK Prestige Ltd. | TTKPRESTIG | 533 | 534.35 | 517.45 | 533.7 | 518.85 | -14.85 | -2.78 | 43789 | 2.27 | 1049.9 | 423 | 2026-05-08 15:59:02 |
| Tube Investments of India Ltd. | TIINDIA | 3008.9 | 3066 | 2980 | 3015.5 | 3049.8 | 34.30 | 1.14 | 376943 | 114.96 | 4810.8 | 2034.05 | 2026-05-08 15:59:20 |
| TVS Holdings Ltd. | TVSHLTD | 14577 | 14672 | 14370 | 14632 | 14430 | -202.00 | -1.38 | 2149 | 3.10 | 16297 | 3701.2 | 2026-05-08 15:56:22 |
| TVS Motor Company Ltd. | TVSMOTOR | 3654.5 | 3718.7 | 3633.1 | 3706.7 | 3695.2 | -11.50 | -0.31 | 365671 | 135.12 | 3970 | 925 | 2026-05-08 15:59:40 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 121.5 | 127.5 | 120.97 | 122.06 | 125.29 | 3.23 | 2.65 | 475433 | 5.96 | 2026-05-08 15:50:28 | ||
| UCO Bank | UCOBANK | 27.34 | 27.34 | 26.67 | 27.29 | 26.78 | -0.51 | -1.87 | 6254386 | 16.75 | 70.65 | 11.3 | 2026-05-08 15:54:38 |
| Uflex Ltd. | UFLEX | 445.9 | 446.95 | 436.6 | 445.1 | 438.25 | -6.85 | -1.54 | 28573 | 1.25 | 859.8 | 325.1 | 2026-05-08 15:55:56 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 62.99 | 65.46 | 62 | 62.67 | 62.4 | -0.27 | -0.43 | 51422213 | 320.87 | 68 | 19.4 | 2026-05-08 15:54:40 |
| Ultratech Cement Ltd. | ULTRACEMCO | 12090 | 12110 | 11877 | 12146 | 11950 | -196.00 | -1.61 | 258727 | 309.18 | 13110 | 6005 | 2026-05-08 15:55:22 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 1083 | 1083 | 1040 | 1064.3 | 1043.9 | -20.40 | -1.92 | 52591 | 5.49 | 2026-05-08 15:57:55 | ||
| Union Bank Of India | UNIONBANK | 166.5 | 167.28 | 164.5 | 167.28 | 166.24 | -1.04 | -0.62 | 15053034 | 250.24 | 205.49 | 38.3 | 2026-05-08 15:54:47 |
| Uniparts India Ltd. | UNIPARTS | 561 | 581.95 | 555.9 | 558 | 565.75 | 7.75 | 1.39 | 275700 | 15.60 | 722.65 | 296.65 | 2026-05-08 15:50:11 |
| United Breweries Ltd. | UBL | 1429 | 1441.9 | 1415.5 | 1428.2 | 1419.8 | -8.40 | -0.59 | 353172 | 50.14 | 2299.7 | 1353.5 | 2026-05-08 15:53:26 |
| United Spirits Ltd. | UNITDSPR | 1285 | 1291.9 | 1273.9 | 1279.8 | 1280.8 | 1.00 | 0.08 | 1284459 | 164.51 | 1700 | 730.55 | 2026-05-08 15:53:50 |
| UNO Minda Ltd. | UNOMINDA | 1143 | 1189.7 | 1141.4 | 1145.7 | 1178.9 | 33.20 | 2.90 | 1117844 | 131.78 | 1382 | 435 | 2026-05-08 15:54:37 |
| UPL Ltd. | UPL | 653.65 | 654.3 | 643.5 | 650.45 | 646 | -4.45 | -0.68 | 1751781 | 113.17 | 812.2 | 451.85 | 2026-05-08 15:54:59 |
| Usha Martin Ltd. | USHAMART | 479.9 | 490 | 470.2 | 477.4 | 472.85 | -4.55 | -0.95 | 1339536 | 63.34 | 497.1 | 115.2 | 2026-05-08 15:59:08 |
| UTI Asset Management Company Ltd. | UTIAMC | 974.95 | 980.4 | 970 | 974.95 | 975.65 | 0.70 | 0.07 | 78184 | 7.63 | 1494.8 | 608 | 2026-05-08 15:59:53 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 15.57 | 15.64 | 15.32 | 15.55 | 15.49 | -0.06 | -0.39 | 6542188 | 10.13 | 68.3 | 10.12 | 2026-05-08 15:54:27 |
| V-Guard Industries Ltd. | VGUARD | 331.95 | 334.7 | 329.05 | 331.95 | 331.4 | -0.55 | -0.17 | 154456 | 5.12 | 577.45 | 224.95 | 2026-05-08 15:50:57 |
| V-Mart Retail Ltd. | VMART | 670 | 689.9 | 643.05 | 665.6 | 677.8 | 12.20 | 1.83 | 1723813 | 116.84 | 4520 | 457.9 | 2026-05-08 15:56:16 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 5183.5 | 5200.5 | 5151 | 5183.5 | 5160 | -23.50 | -0.45 | 7506 | 3.87 | 6350 | 2027.95 | 2026-05-08 15:42:41 |
| VA Tech Wabag Ltd. | WABAG | 1499.5 | 1503.2 | 1473.7 | 1499.5 | 1478 | -21.50 | -1.43 | 125352 | 18.53 | 1944 | 241.85 | 2026-05-08 16:12:46 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 232.5 | 237.53 | 230.01 | 233.49 | 235.08 | 1.59 | 0.68 | 310459 | 7.30 | 542.4 | 174.13 | 2026-05-08 15:52:51 |
| Valor Estate Ltd. | DBREALTY | 138 | 148.3 | 135 | 140.35 | 141.99 | 1.64 | 1.17 | 4962586 | 70.46 | 284.8 | 52.1 | 2026-05-08 15:54:42 |
| Vardhman Textiles Ltd. | VTL | 596.9 | 600 | 562.3 | 596.45 | 580.7 | -15.75 | -2.64 | 780987 | 45.35 | 647 | 270 | 2026-05-08 15:54:36 |
| Varroc Engineering Ltd. | VARROC | 568 | 571.45 | 556.55 | 565 | 559.85 | -5.15 | -0.91 | 75864 | 4.25 | 716.9 | 239.45 | 2026-05-08 16:03:19 |
| Varun Beverages Ltd. | VBL | 511 | 514.5 | 506.6 | 510.6 | 508.85 | -1.75 | -0.34 | 1878023 | 95.56 | 1702.8 | 381 | 2026-05-08 15:54:58 |
| Vedant Fashions Ltd. | MANYAVAR | 447 | 465.95 | 441 | 446.1 | 457.75 | 11.65 | 2.61 | 1023812 | 46.86 | 1512 | 329.2 | 2026-05-08 15:54:09 |
| Vedanta Ltd. | VEDL | 305.65 | 306.4 | 295.9 | 305.4 | 296.45 | -8.95 | -2.93 | 32681575 | 968.85 | 795 | 208.1 | 2026-05-08 16:03:19 |
| Veedol Corporation Ltd. | VEEDOL | 1484 | 1528 | 1453.2 | 1475.7 | 1518.5 | 42.80 | 2.90 | 35395 | 5.37 | 2800 | 805.15 | 2026-05-08 15:59:43 |
| Venky'S (India) Ltd. | VENKEYS | 1620.1 | 1639 | 1604.9 | 1615.8 | 1631 | 15.20 | 0.94 | 33765 | 5.51 | 2559.95 | 1165 | 2026-05-08 15:57:18 |
| Ventive Hospitality Ltd. | VENTIVE | 654.65 | 682 | 648.6 | 654.65 | 673.8 | 19.15 | 2.93 | 111789 | 7.53 | 2026-05-08 15:54:57 | ||
| Vesuvius India Ltd. | VESUVIUS | 493 | 512.3 | 485.55 | 529.35 | 506.1 | -23.25 | -4.39 | 533158 | 26.98 | 6188 | 430.3 | 2026-05-08 15:59:15 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1269 | 1299.9 | 1223.3 | 1208.1 | 1278.9 | 70.80 | 5.86 | 1257895 | 160.87 | 1299.9 | 342.85 | 2026-05-08 15:59:36 |
| VIP Industries Ltd. | VIPIND | 324 | 324 | 308 | 322.8 | 309 | -13.80 | -4.28 | 694876 | 21.47 | 765 | 248.35 | 2026-05-08 15:59:52 |
| Vishal Mega Mart Ltd. | VMM | 125.39 | 125.96 | 123.53 | 125.42 | 123.93 | -1.49 | -1.19 | 4380035 | 54.28 | 2026-05-08 15:59:15 | ||
| Viyash Scientific Ltd. | VIYASH | 221.75 | 225.37 | 218 | 221.75 | 219.6 | -2.15 | -0.97 | 861133 | 18.91 | 257.85 | 61.8 | 2026-05-08 15:59:43 |
| Vodafone Idea Ltd. | IDEA | 11.17 | 11.44 | 11.01 | 11.23 | 11.24 | 0.01 | 0.09 | 552801225 | 621.35 | 19.18 | 5.7 | 2026-05-08 16:12:46 |
| Voltamp Transformers Ltd. | VOLTAMP | 9548 | 9780 | 9458 | 9638 | 9535 | -103.00 | -1.07 | 149593 | 142.64 | 14800 | 2381 | 2026-05-08 15:59:52 |
| Voltas Ltd. | VOLTAS | 1363 | 1363 | 1321 | 1363.9 | 1324.8 | -39.10 | -2.87 | 1133112 | 150.11 | 1944.9 | 737.2 | 2026-05-08 15:59:36 |
| VRL Logistics Ltd. | VRLLOG | 267.9 | 269.8 | 263.3 | 267.9 | 264.75 | -3.15 | -1.18 | 78607 | 2.08 | 772.5 | 225 | 2026-05-08 15:55:35 |
| Waaree Energies Ltd. | WAAREEENER | 3250 | 3292.8 | 3220.3 | 3226.6 | 3230.1 | 3.50 | 0.11 | 1287553 | 415.89 | 2026-05-08 16:12:46 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 1042.4 | 1049.7 | 1025 | 1051.8 | 1028.3 | -23.50 | -2.23 | 282379 | 29.04 | 2026-05-08 15:59:38 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 114.83 | 118 | 112 | 114.83 | 114.94 | 0.11 | 0.10 | 3671633 | 42.20 | 1865 | 50.4 | 2026-05-08 15:58:50 |
| Welspun Corp Ltd. | WELCORP | 1299 | 1315 | 1281.1 | 1299.2 | 1291.9 | -7.30 | -0.56 | 365530 | 47.22 | 1315 | 177.65 | 2026-05-08 15:58:48 |
| Welspun Enterprises Ltd. | WELENT | 523.9 | 530.75 | 520.1 | 524.45 | 522.2 | -2.25 | -0.43 | 145133 | 7.58 | 654.85 | 107.25 | 2026-05-08 15:56:00 |
| Welspun Living Ltd. | WELSPUNLIV | 132.9 | 139 | 132.9 | 132.24 | 133.8 | 1.56 | 1.18 | 5101008 | 68.25 | 212.95 | 62 | 2026-05-08 16:12:46 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 517 | 536 | 514 | 520.15 | 523.7 | 3.55 | 0.68 | 157073 | 8.23 | 815 | 375 | 2026-05-08 15:59:18 |
| Westlife Foodworld Ltd | WESTLIFE | 504 | 511.1 | 485 | 500.95 | 505.2 | 4.25 | 0.85 | 261884 | 13.23 | 1024.95 | 398.4 | 2026-05-08 15:57:57 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 978.65 | 978.65 | 951 | 978.65 | 955.8 | -22.85 | -2.33 | 223125 | 21.33 | 2449.7 | 756.85 | 2026-05-08 15:59:20 |
| Wipro Ltd. | WIPRO | 198 | 198.94 | 196.7 | 197.36 | 197.91 | 0.55 | 0.28 | 15970687 | 316.08 | 596 | 186.5 | 2026-05-08 16:12:46 |
| Wockhardt Ltd. | WOCKPHARMA | 1637.9 | 1649 | 1600.3 | 1637.5 | 1606.5 | -31.00 | -1.89 | 1109475 | 178.24 | 1868.8 | 145.15 | 2026-05-08 16:12:46 |
| Wonderla Holidays Ltd. | WONDERLA | 530.75 | 533.9 | 498.7 | 526.55 | 507.45 | -19.10 | -3.63 | 422691 | 21.45 | 1105.9 | 274 | 2026-05-08 15:58:29 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 825 | 866.95 | 825 | 822.25 | 862.2 | 39.95 | 4.86 | 835351 | 72.02 | 866.95 | 306.1 | 2026-05-08 15:58:10 |
| Yes Bank Ltd. | YESBANK | 22.47 | 23.05 | 22.04 | 22.51 | 22.94 | 0.43 | 1.91 | 202807789 | 465.24 | 32.85 | 14.4 | 2026-05-08 16:12:46 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 94.2 | 96.25 | 93.94 | 94.58 | 95.11 | 0.53 | 0.56 | 15670286 | 149.04 | 292 | 68 | 2026-05-08 16:12:46 |
| Zen Technologies Ltd. | ZENTEC | 1617 | 1672.2 | 1605.5 | 1621.6 | 1625.1 | 3.50 | 0.22 | 834640 | 135.64 | 2627 | 175.15 | 2026-05-08 16:03:19 |
| Zensar Technologies Ltd. | ZENSARTECH | 520.95 | 537 | 520.55 | 520.4 | 525.4 | 5.00 | 0.96 | 808063 | 42.46 | 984.95 | 201.5 | 2026-05-08 15:57:52 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14544 | 14692 | 14531 | 14544 | 14571 | 27.00 | 0.19 | 9109 | 13.27 | 18250 | 8638.55 | 2026-05-08 15:40:35 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 938.05 | 953 | 935.55 | 940.3 | 940.05 | -0.25 | -0.03 | 644125 | 60.55 | 1324.3 | 350.25 | 2026-05-08 16:12:46 |
| Zydus Wellness Ltd. | ZYDUSWELL | 504.25 | 523.05 | 501.55 | 503.75 | 517.5 | 13.75 | 2.73 | 464842 | 24.06 | 2623 | 367.55 | 2026-05-08 15:55:03 |