Select Exchange & Index:
NIFTYTOTALMCAP
12715.80
updated on: 12-May-2026 [10:54]
Advances - 143 |
Declines - 669 |
Unchanged - 1
Overview
| Open | 12800.10 | Prev. Close | 12837.55 |
|---|---|---|---|
| Day High | 12821.90 | 52 Week High | 13548.00 |
| Day Low | 12703.50 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ACC Ltd. | 1357.9 | 1361.5 | 3.60 | 0.27 |
| Acutaas Chemicals Ltd. | 2810.3 | 2813.8 | 3.50 | 0.12 |
| Afcons Infrastructure Ltd. | 326.65 | 339.15 | 12.50 | 3.83 |
| Ajanta Pharma Ltd. | 3064.2 | 3079.5 | 15.30 | 0.50 |
| Akums Drugs & Pharmaceuticals Ltd. | 538.75 | 539.45 | 0.70 | 0.13 |
| Alkem Laboratories Ltd. | 5599.5 | 5610 | 10.50 | 0.19 |
| Ambuja Cements Ltd. | 436.2 | 438.4 | 2.20 | 0.50 |
| Anupam Rasayan India Ltd. | 1361.1 | 1372.2 | 11.10 | 0.82 |
| Arvind Ltd. | 440.85 | 454.6 | 13.75 | 3.12 |
| Atlanta Electricals Ltd. | 1728.4 | 1814.8 | 86.40 | 5.00 |
| Aurobindo Pharma Ltd. | 1486.6 | 1494.7 | 8.10 | 0.54 |
| AvenuesAI Ltd. | 13.95 | 14.57 | 0.62 | 4.44 |
| Bajaj Consumer Care Ltd. | 539.25 | 551.3 | 12.05 | 2.23 |
| Bajaj Hindusthan Sugar Ltd. | 18.96 | 18.99 | 0.03 | 0.16 |
| Balrampur Chini Mills Ltd. | 525.4 | 529.55 | 4.15 | 0.79 |
| Bandhan Bank Ltd. | 201.23 | 202.09 | 0.86 | 0.43 |
| Bayer CropScience Ltd. | 4489.1 | 4515 | 25.90 | 0.58 |
| Bharti Airtel Ltd. | 1759.8 | 1765.3 | 5.50 | 0.31 |
| Biocon Ltd. | 390.45 | 405 | 14.55 | 3.73 |
| Blue Star Ltd. | 1661.1 | 1672.9 | 11.80 | 0.71 |
| Bosch Home Comfort India Ltd. | 1466.1 | 1471.2 | 5.10 | 0.35 |
| Canara Bank | 129.43 | 130.51 | 1.08 | 0.83 |
| CarTrade Tech Ltd. | 1904 | 1913.7 | 9.70 | 0.51 |
| CCL Products (India) Ltd. | 1099.2 | 1124.4 | 25.20 | 2.29 |
| CESC Ltd. | 182.01 | 182.06 | 0.05 | 0.03 |
| Cipla Ltd. | 1304.9 | 1307 | 2.10 | 0.16 |
| CMS Info Systems Ltd. | 293.5 | 306.8 | 13.30 | 4.53 |
| Coal India Ltd. | 464.45 | 465.05 | 0.60 | 0.13 |
| Confidence Petroleum India Ltd. | 56.93 | 57.19 | 0.26 | 0.46 |
| Dalmia Bharat Ltd. | 1772.2 | 1790.2 | 18.00 | 1.02 |
| Divi's Laboratories Ltd. | 6714 | 6715 | 1.00 | 0.01 |
| Dr. Reddy's Laboratories Ltd. | 1279.9 | 1285.1 | 5.20 | 0.41 |
| Eicher Motors Ltd. | 7202.5 | 7261 | 58.50 | 0.81 |
| Electrosteel Castings Ltd. | 88.62 | 88.83 | 0.21 | 0.24 |
| Entero Healthcare Solutions Ltd. | 1233.2 | 1252.5 | 19.30 | 1.57 |
| Equitas Small Finance Bank Ltd. | 69.8 | 69.92 | 0.12 | 0.17 |
| FDC Ltd. | 380.4 | 380.75 | 0.35 | 0.09 |
| Fiem Industries Ltd. | 2221.3 | 2237.2 | 15.90 | 0.72 |
| Flair Writing Industries Ltd. | 335 | 339.5 | 4.50 | 1.34 |
| GE Vernova T&D India Ltd. | 4432.9 | 4457 | 24.10 | 0.54 |
| Godfrey Phillips India Ltd. | 2392.1 | 2394.8 | 2.70 | 0.11 |
| Gopal Snacks Ltd. | 324.85 | 325.7 | 0.85 | 0.26 |
| Graphite India Ltd. | 731.45 | 735.45 | 4.00 | 0.55 |
| Grindwell Norton Ltd. | 1798.5 | 1809.4 | 10.90 | 0.61 |
| Gujarat Mineral Development Corporation Ltd. | 663.2 | 671.2 | 8.00 | 1.21 |
| H.G. Infra Engineering Ltd. | 629.75 | 635.15 | 5.40 | 0.86 |
| Happy Forgings Ltd. | 1445 | 1449.8 | 4.80 | 0.33 |
| Healthcare Global Enterprises Ltd. | 621.35 | 622.95 | 1.60 | 0.26 |
| HFCL Ltd. | 148.46 | 151.49 | 3.03 | 2.04 |
| Himadri Speciality Chemical Ltd. | 615.95 | 619.45 | 3.50 | 0.57 |
| Hindalco Industries Ltd. | 1023.5 | 1052.2 | 28.70 | 2.80 |
| Hindustan Construction Company Ltd. | 22.43 | 22.54 | 0.11 | 0.49 |
| Hindustan Copper Ltd. | 572.9 | 583.85 | 10.95 | 1.91 |
| Hindustan Oil Exploration Company Ltd. | 165.11 | 168.72 | 3.61 | 2.19 |
| Hindustan Zinc Ltd. | 629.1 | 651.8 | 22.70 | 3.61 |
| Hitachi Energy India Ltd. | 33020 | 33170 | 150.00 | 0.45 |
| Hyundai Motor India Ltd. | 1906.9 | 1910.7 | 3.80 | 0.20 |
| IFCI Ltd. | 63.02 | 63.41 | 0.39 | 0.62 |
| IIFL Capital Services Ltd. | 351.25 | 352.3 | 1.05 | 0.30 |
| Indian Metals & Ferro Alloys Ltd. | 1494.9 | 1507.3 | 12.40 | 0.83 |
| Indoco Remedies Ltd. | 218.92 | 219.32 | 0.40 | 0.18 |
| IOL Chemicals And Pharmaceuticals Ltd. | 108.77 | 112.39 | 3.62 | 3.33 |
| Jana Small Finance Bank Ltd. | 455.1 | 461.55 | 6.45 | 1.42 |
| Jindal Steel Ltd. | 1232 | 1235.3 | 3.30 | 0.27 |
| Jindal Worldwide Ltd. | 29.81 | 30.04 | 0.23 | 0.77 |
| JK Paper Ltd. | 391.45 | 396.4 | 4.95 | 1.26 |
| Kalyani Steels Ltd. | 807.75 | 811.15 | 3.40 | 0.42 |
| Kansai Nerolac Paints Ltd. | 217.34 | 217.36 | 0.02 | 0.01 |
| KEI Industries Ltd. | 5120 | 5130.3 | 10.30 | 0.20 |
| Kesoram Industries Ltd. | 12.44 | 13.06 | 0.62 | 4.98 |
| Kirloskar Brothers Ltd. | 1667.9 | 1679.7 | 11.80 | 0.71 |
| KNR Constructions Ltd. | 130.61 | 132.09 | 1.48 | 1.13 |
| Laurus Labs Ltd. | 1266.8 | 1269.3 | 2.50 | 0.20 |
| LG Balakrishnan & Bros Ltd. | 1694.5 | 1705.4 | 10.90 | 0.64 |
| Lloyds Engineering Works Ltd. | 66.16 | 70.59 | 4.43 | 6.70 |
| Lloyds Enterprises Ltd. | 71.49 | 72.56 | 1.07 | 1.50 |
| Lloyds Metals & Energy Ltd. | 1743.7 | 1758.5 | 14.80 | 0.85 |
| Lupin Ltd. | 2255.9 | 2269.1 | 13.20 | 0.59 |
| Maharashtra Seamless Ltd. | 648.5 | 663.1 | 14.60 | 2.25 |
| Man InfraConstruction Ltd. | 133.91 | 135.56 | 1.65 | 1.23 |
| Marksans Pharma Ltd. | 203.28 | 206.13 | 2.85 | 1.40 |
| Multi Commodity Exchange Of India Ltd. | 3187.9 | 3215.8 | 27.90 | 0.88 |
| National Aluminium Company Ltd. | 393.05 | 399.55 | 6.50 | 1.65 |
| Nestle India Ltd. | 1481.9 | 1488.9 | 7.00 | 0.47 |
| NMDC Ltd. | 86.79 | 88.19 | 1.40 | 1.61 |
| Nocil Ltd. | 171.44 | 172.71 | 1.27 | 0.74 |
| NRB Bearings Ltd. | 326.6 | 339.5 | 12.90 | 3.95 |
| NTPC Green Energy Ltd. | 107.93 | 108.4 | 0.47 | 0.44 |
| NTPC Ltd. | 392.95 | 397.65 | 4.70 | 1.20 |
| Oberoi Realty Ltd. | 1634.7 | 1655.5 | 20.80 | 1.27 |
| Oil & Natural Gas Corporation Ltd. | 281 | 298.8 | 17.80 | 6.33 |
| Oil India Ltd. | 456 | 495.9 | 39.90 | 8.75 |
| Paradeep Phosphates Ltd. | 122.59 | 131.62 | 9.03 | 7.37 |
| Pidilite Industries Ltd. | 1437.2 | 1469.7 | 32.50 | 2.26 |
| PNB Housing Finance Ltd. | 1072.8 | 1074.9 | 2.10 | 0.20 |
| Polycab India Ltd. | 9065.5 | 9158.5 | 93.00 | 1.03 |
| Power Finance Corporation Ltd. | 448.5 | 451.9 | 3.40 | 0.76 |
| Rainbow Children's Medicare Ltd. | 1294.5 | 1303.8 | 9.30 | 0.72 |
| Rallis India Ltd. | 267.1 | 268.25 | 1.15 | 0.43 |
| Raymond Ltd. | 492 | 493.85 | 1.85 | 0.38 |
| Redtape Ltd. | 135.03 | 135.13 | 0.10 | 0.07 |
| Refex Industries Ltd. | 253.75 | 268.3 | 14.55 | 5.73 |
| Reliance Power Ltd. | 27.99 | 28.05 | 0.06 | 0.21 |
| RR Kabel Ltd. | 1922 | 1958.4 | 36.40 | 1.89 |
| Safari Industries (India) Ltd. | 1492.4 | 1496.8 | 4.40 | 0.29 |
| Sagar Cements Ltd. | 185.2 | 186.71 | 1.51 | 0.82 |
| Samhi Hotels Ltd. | 152.09 | 155.04 | 2.95 | 1.94 |
| Sanofi India Ltd. | 3267.1 | 3274 | 6.90 | 0.21 |
| Shipping Corporation Of India Ltd. | 340.65 | 341.05 | 0.40 | 0.12 |
| Siemens Energy India Ltd. | 3157.8 | 3159.7 | 1.90 | 0.06 |
| Siemens Ltd. | 3605.6 | 3613.4 | 7.80 | 0.22 |
| Sona BLW Precision Forgings Ltd. | 593.55 | 595.3 | 1.75 | 0.29 |
| Steel Strips Wheels Ltd. | 212.52 | 212.73 | 0.21 | 0.10 |
| Sterlite Technologies Ltd. | 394.7 | 414.4 | 19.70 | 4.99 |
| Strides Pharma Science Ltd. | 1156.2 | 1202 | 45.80 | 3.96 |
| Sudarshan Chemical Industries Ltd. | 902.3 | 903 | 0.70 | 0.08 |
| Sun Pharmaceutical Industries Ltd. | 1872.7 | 1877.4 | 4.70 | 0.25 |
| Sundaram-Clayton Ltd. | 1433.9 | 1435.9 | 2.00 | 0.14 |
| Supreme Industries Ltd. | 3617.3 | 3621.5 | 4.20 | 0.12 |
| Symphony Ltd. | 782 | 786 | 4.00 | 0.51 |
| Tata Chemicals Ltd. | 761.35 | 786 | 24.65 | 3.24 |
| Tata Steel Ltd. | 212.08 | 215.73 | 3.65 | 1.72 |
| TD Power Systems Ltd. | 1178.7 | 1209 | 30.30 | 2.57 |
| TeamLease Services Ltd. | 1351.8 | 1400.1 | 48.30 | 3.57 |
| Techno Electric & Engineering Company Ltd. | 1243.2 | 1254.8 | 11.60 | 0.93 |
| Tejas Networks Ltd. | 471.7 | 474.45 | 2.75 | 0.58 |
| TTK Prestige Ltd. | 518.4 | 591.7 | 73.30 | 14.14 |
| Tube Investments of India Ltd. | 2992.2 | 3023.5 | 31.30 | 1.05 |
| Union Bank Of India | 163.81 | 163.85 | 0.04 | 0.02 |
| United Breweries Ltd. | 1412.2 | 1412.7 | 0.50 | 0.04 |
| V.S.T. Tillers Tractors Ltd. | 5008 | 5060 | 52.00 | 1.04 |
| Vardhman Textiles Ltd. | 605.65 | 606.75 | 1.10 | 0.18 |
| Varroc Engineering Ltd. | 555.9 | 559 | 3.10 | 0.56 |
| Vedanta Ltd. | 298.4 | 309.35 | 10.95 | 3.67 |
| Venky'S (India) Ltd. | 1686.5 | 1705.1 | 18.60 | 1.10 |
| Vesuvius India Ltd. | 482.25 | 484.1 | 1.85 | 0.38 |
| VIP Industries Ltd. | 297.05 | 301.8 | 4.75 | 1.60 |
| Websol Energy System Ltd. | 110.7 | 111.6 | 0.90 | 0.81 |
| Welspun Corp Ltd. | 1329.3 | 1340.7 | 11.40 | 0.86 |
| Yatharth Hospital & Trauma Care Services Ltd. | 856.4 | 859.9 | 3.50 | 0.41 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14594 | 14799 | 205.00 | 1.40 |
| Zydus Wellness Ltd. | 512.05 | 525.55 | 13.50 | 2.64 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1115.3 | 1112.7 | -2.60 | -0.23 |
| 3M India Ltd. | 31680 | 31485 | -195.00 | -0.62 |
| Aarti Industries Ltd. | 487.45 | 482.65 | -4.80 | -0.98 |
| Aarti Pharmalabs Ltd. | 742.85 | 728.7 | -14.15 | -1.90 |
| Aavas Financiers Ltd. | 1404.9 | 1391.1 | -13.80 | -0.98 |
| ABB India Ltd. | 6387.5 | 6222 | -165.50 | -2.59 |
| Abbott India Ltd. | 27795 | 27220 | -575.00 | -2.07 |
| Accelya Solutions India Ltd. | 1159.4 | 1146 | -13.40 | -1.16 |
| Acme Solar Holdings Ltd. | 290.25 | 289.45 | -0.80 | -0.28 |
| Action Construction Equipment Ltd. | 921.65 | 902.65 | -19.00 | -2.06 |
| Adani Energy Solutions Ltd. | 1340.4 | 1320.8 | -19.60 | -1.46 |
| Adani Enterprises Ltd. | 2500.2 | 2454.8 | -45.40 | -1.82 |
| Adani Green Energy Ltd. | 1387.7 | 1356 | -31.70 | -2.28 |
| Adani Ports and Special Economic Zone Ltd. | 1767.3 | 1724.4 | -42.90 | -2.43 |
| Adani Power Ltd. | 222.03 | 215.35 | -6.68 | -3.01 |
| Adani Total Gas Ltd. | 620.5 | 607.5 | -13.00 | -2.10 |
| Aditya Birla Capital Ltd. | 352.95 | 350.95 | -2.00 | -0.57 |
| Aditya Birla Fashion and Retail Ltd. | 64.99 | 64.17 | -0.82 | -1.26 |
| Aditya Birla Lifestyle Brands Ltd. | 107.66 | 105.59 | -2.07 | -1.92 |
| Aditya Birla Real Estate Ltd. | 1378 | 1305.5 | -72.50 | -5.26 |
| Aditya Birla Sun Life AMC Ltd. | 1059.3 | 1049.3 | -10.00 | -0.94 |
| Advanced Enzyme Technologies Ltd. | 390.4 | 380.65 | -9.75 | -2.50 |
| Aegis Logistics Ltd. | 686.8 | 675.4 | -11.40 | -1.66 |
| Aegis Vopak Terminals Ltd. | 212.38 | 206.5 | -5.88 | -2.77 |
| Aether Industries Ltd. | 1200.7 | 1183.3 | -17.40 | -1.45 |
| Affle 3i Ltd. | 1637.5 | 1606.4 | -31.10 | -1.90 |
| AGI Greenpac Ltd. | 629.15 | 602.5 | -26.65 | -4.24 |
| Ahluwalia Contracts (India) Ltd. | 823.35 | 804.15 | -19.20 | -2.33 |
| AIA Engineering Ltd. | 3905.6 | 3825 | -80.60 | -2.06 |
| Alembic Pharmaceuticals Ltd. | 789.2 | 783 | -6.20 | -0.79 |
| Alivus Life Sciences Ltd. | 1126 | 1121.7 | -4.30 | -0.38 |
| Alkyl Amines Chemicals Ltd. | 1645.8 | 1624.2 | -21.60 | -1.31 |
| Allcargo Logistics Ltd. | 9.74 | 9.45 | -0.29 | -2.98 |
| Alok Industries Ltd. | 14.06 | 13.79 | -0.27 | -1.92 |
| Amara Raja Energy & Mobility Ltd. | 868.9 | 848 | -20.90 | -2.41 |
| Amber Enterprises India Ltd. | 8539.5 | 8443.5 | -96.00 | -1.12 |
| Anand Rathi Wealth Ltd. | 3580.2 | 3566.3 | -13.90 | -0.39 |
| Anant Raj Ltd. | 538.55 | 523.4 | -15.15 | -2.81 |
| Angel One Ltd. | 317.2 | 306 | -11.20 | -3.53 |
| Apar Industries Ltd. | 12843 | 12784 | -59.00 | -0.46 |
| Apeejay Surrendra Park Hotels Ltd. | 129.15 | 126.7 | -2.45 | -1.90 |
| APL Apollo Tubes Ltd. | 1949.8 | 1911.6 | -38.20 | -1.96 |
| Apollo Hospitals Enterprise Ltd. | 8082 | 8056.5 | -25.50 | -0.32 |
| Apollo Tyres Ltd. | 405.7 | 400.95 | -4.75 | -1.17 |
| Aptus Value Housing Finance India Ltd. | 287 | 273.6 | -13.40 | -4.67 |
| Archean Chemical Industries Ltd. | 623.75 | 607 | -16.75 | -2.69 |
| Arvind Fashions Ltd. | 446.35 | 438.85 | -7.50 | -1.68 |
| Asahi India Glass Ltd. | 830.55 | 813.55 | -17.00 | -2.05 |
| Ashok Leyland Ltd. | 161.52 | 158.93 | -2.59 | -1.60 |
| Ashoka Buildcon Ltd. | 133.19 | 130.85 | -2.34 | -1.76 |
| Asian Paints Ltd. | 2566.1 | 2531.3 | -34.80 | -1.36 |
| ASK Automotive Ltd. | 439.9 | 434.9 | -5.00 | -1.14 |
| Aster DM Healthcare Ltd. | 739.85 | 731.6 | -8.25 | -1.12 |
| Astra Microwave Products Ltd. | 1135.2 | 1132 | -3.20 | -0.28 |
| Astral Ltd. | 1572.1 | 1569.1 | -3.00 | -0.19 |
| Astrazeneca Pharma India Ltd. | 8579.5 | 8435.5 | -144.00 | -1.68 |
| Atul Ltd. | 6892 | 6845 | -47.00 | -0.68 |
| AU Small Finance Bank Ltd. | 1021.4 | 1012 | -9.40 | -0.92 |
| Authum Investment & Infrastructure Ltd. | 502.75 | 497.4 | -5.35 | -1.06 |
| Avalon Technologies Ltd. | 1340 | 1291.2 | -48.80 | -3.64 |
| Avanti Feeds Ltd. | 1404.5 | 1392.3 | -12.20 | -0.87 |
| Avenue Supermarts Ltd. | 4389.4 | 4370.9 | -18.50 | -0.42 |
| AWL Agri Business Ltd. | 204.93 | 200.77 | -4.16 | -2.03 |
| Axis Bank Ltd. | 1272.3 | 1268.6 | -3.70 | -0.29 |
| Azad Engineering Ltd. | 2180.1 | 2178.6 | -1.50 | -0.07 |
| Bajaj Auto Ltd. | 10595.5 | 10565.5 | -30.00 | -0.28 |
| Bajaj Finance Ltd. | 936.05 | 916.4 | -19.65 | -2.10 |
| Bajaj Finserv Ltd. | 1794.2 | 1769.6 | -24.60 | -1.37 |
| Bajaj Holdings & Investment Ltd. | 10425 | 10397 | -28.00 | -0.27 |
| Bajaj Housing Finance Ltd. | 86.26 | 85.25 | -1.01 | -1.17 |
| Balaji Amines Ltd. | 1414.4 | 1398.1 | -16.30 | -1.15 |
| Balkrishna Industries Ltd. | 2181.9 | 2163.5 | -18.40 | -0.84 |
| Balmer Lawrie & Company Ltd. | 195.53 | 193.05 | -2.48 | -1.27 |
| Balu Forge Industries Ltd. | 529.1 | 516.15 | -12.95 | -2.45 |
| Banco Products (India) Ltd. | 622.35 | 614.25 | -8.10 | -1.30 |
| Bank Of Baroda | 266 | 265 | -1.00 | -0.38 |
| Bank Of India | 143.86 | 142.53 | -1.33 | -0.92 |
| Bank Of Maharashtra | 81.42 | 81.01 | -0.41 | -0.50 |
| BASF India Ltd. | 3872.9 | 3825 | -47.90 | -1.24 |
| Bata India Ltd. | 711.7 | 708 | -3.70 | -0.52 |
| BEML Ltd. | 1910.7 | 1845.2 | -65.50 | -3.43 |
| Berger Paints India Ltd. | 493.85 | 491.25 | -2.60 | -0.53 |
| Bhansali Engineering Polymers Ltd. | 96.66 | 95.45 | -1.21 | -1.25 |
| Bharat Bijlee Ltd. | 2744.3 | 2733.6 | -10.70 | -0.39 |
| Bharat Dynamics Ltd. | 1401.3 | 1364.4 | -36.90 | -2.63 |
| Bharat Electronics Ltd. | 431.95 | 425.45 | -6.50 | -1.50 |
| Bharat Forge Ltd. | 1987 | 1961.7 | -25.30 | -1.27 |
| Bharat Heavy Electricals Ltd. | 401.35 | 400.5 | -0.85 | -0.21 |
| Bharat Petroleum Corporation Ltd. | 294.45 | 290 | -4.45 | -1.51 |
| Bikaji Foods International Ltd. | 660.45 | 647.5 | -12.95 | -1.96 |
| Birla Corporation Ltd. | 1062.65 | 1051.05 | -11.60 | -1.09 |
| Birlasoft Ltd. | 355.9 | 338.2 | -17.70 | -4.97 |
| BlackBuck Ltd. | 562.15 | 544.65 | -17.50 | -3.11 |
| BLS International Services Ltd. | 284.9 | 277.15 | -7.75 | -2.72 |
| Blue Dart Express Ltd. | 5258.5 | 5198 | -60.50 | -1.15 |
| Blue Jet Healthcare Ltd. | 474.6 | 461.05 | -13.55 | -2.86 |
| Bombay Burmah Trading Corporation Ltd. | 1509.4 | 1493.2 | -16.20 | -1.07 |
| Bombay Dyeing And Manufacturing Company Ltd. | 128.18 | 124.83 | -3.35 | -2.61 |
| Borosil Renewables Ltd. | 549.9 | 544.65 | -5.25 | -0.95 |
| Bosch Ltd. | 37315 | 37245 | -70.00 | -0.19 |
| Brainbees Solutions Ltd. | 229.51 | 228.78 | -0.73 | -0.32 |
| Brigade Enterprises Ltd. | 749.65 | 723.65 | -26.00 | -3.47 |
| Britannia Industries Ltd. | 5410.5 | 5360 | -50.50 | -0.93 |
| BSE Ltd. | 3918 | 3888.7 | -29.30 | -0.75 |
| Camlin Fine Sciences Ltd. | 126.45 | 122.62 | -3.83 | -3.03 |
| Campus Activewear Ltd. | 247.21 | 243.97 | -3.24 | -1.31 |
| Can Fin Homes Ltd. | 855.3 | 855 | -0.30 | -0.04 |
| Caplin Point Laboratories Ltd. | 1853.3 | 1836.6 | -16.70 | -0.90 |
| Capri Global Capital Ltd. | 191.1 | 187.07 | -4.03 | -2.11 |
| Carborundum Universal Ltd. | 1039 | 1020.7 | -18.30 | -1.76 |
| Care Ratings Ltd. | 1601 | 1597.7 | -3.30 | -0.21 |
| Castrol India Ltd. | 182.75 | 181.96 | -0.79 | -0.43 |
| CE Info Systems Ltd. | 1077 | 1036.55 | -40.45 | -3.76 |
| Ceat Ltd. | 3270.6 | 3230 | -40.60 | -1.24 |
| Cello World Ltd. | 412.75 | 409.85 | -2.90 | -0.70 |
| Central Bank Of India | 35.64 | 35.16 | -0.48 | -1.35 |
| Central Depository Services (India) Ltd. | 1226.8 | 1209 | -17.80 | -1.45 |
| Century Plyboards (India) Ltd. | 778.85 | 770.25 | -8.60 | -1.10 |
| Cera Sanitaryware Ltd. | 6152 | 6105.5 | -46.50 | -0.76 |
| CG Power and Industrial Solutions Ltd. | 858.1 | 845.3 | -12.80 | -1.49 |
| Chalet Hotels Ltd. | 781.1 | 766 | -15.10 | -1.93 |
| Chambal Fertilisers and Chemicals Ltd. | 452.3 | 445.2 | -7.10 | -1.57 |
| Chemplast Sanmar Ltd. | 242.11 | 235.33 | -6.78 | -2.80 |
| Chennai Petroleum Corporation Ltd. | 1051.4 | 1038.2 | -13.20 | -1.26 |
| Choice International Ltd. | 683.35 | 672.55 | -10.80 | -1.58 |
| Cholamandalam Financial Holdings Ltd. | 1764.2 | 1716 | -48.20 | -2.73 |
| Cholamandalam Investment and Finance Company Ltd. | 1624.5 | 1601.9 | -22.60 | -1.39 |
| CIE Automotive India Ltd. | 477.45 | 475 | -2.45 | -0.51 |
| Cigniti Technologies Ltd. | 1363.9 | 1328.1 | -35.80 | -2.62 |
| City Union Bank Ltd. | 254.2 | 250.65 | -3.55 | -1.40 |
| Clean Science And Technology Ltd. | 861.45 | 839.05 | -22.40 | -2.60 |
| Cochin Shipyard Ltd. | 1716.5 | 1684.8 | -31.70 | -1.85 |
| Coforge Ltd. | 1375.2 | 1338.5 | -36.70 | -2.67 |
| Cohance Lifesciences Ltd. | 478.95 | 475.9 | -3.05 | -0.64 |
| Colgate-Palmolive (India) Ltd. | 2139 | 2127 | -12.00 | -0.56 |
| Computer Age Management Services Ltd. | 815.7 | 803.25 | -12.45 | -1.53 |
| Concord Biotech Ltd. | 1198.8 | 1162.8 | -36.00 | -3.00 |
| Container Corporation Of India Ltd. | 530 | 518.95 | -11.05 | -2.08 |
| Coromandel International Ltd. | 1866.2 | 1851.5 | -14.70 | -0.79 |
| Craftsman Automation Ltd. | 8806 | 8784.5 | -21.50 | -0.24 |
| CreditAccess Grameen Ltd. | 1480.8 | 1425 | -55.80 | -3.77 |
| CRISIL Ltd. | 4090 | 4054.9 | -35.10 | -0.86 |
| Crompton Greaves Consumer Electricals Ltd. | 290.2 | 287.8 | -2.40 | -0.83 |
| CSB Bank Ltd. | 352.45 | 347 | -5.45 | -1.55 |
| Cummins India Ltd. | 5238.5 | 5202.5 | -36.00 | -0.69 |
| Cyient DLM Ltd. | 424.4 | 421 | -3.40 | -0.80 |
| Cyient Ltd. | 919.75 | 891.25 | -28.50 | -3.10 |
| D.B. Corp Ltd. | 230.81 | 224.05 | -6.76 | -2.93 |
| Dabur India Ltd. | 473.45 | 473.4 | -0.05 | -0.01 |
| Dalmia Bharat Sugar And Industries Ltd. | 381.25 | 376.85 | -4.40 | -1.15 |
| Data Patterns (India) Ltd. | 4142 | 4058 | -84.00 | -2.03 |
| Datamatics Global Services Ltd. | 784.75 | 759.3 | -25.45 | -3.24 |
| DCB Bank Ltd. | 174.45 | 172.85 | -1.60 | -0.92 |
| DCM Shriram Ltd. | 1234 | 1209.9 | -24.10 | -1.95 |
| DCX Systems Ltd. | 210.5 | 206.62 | -3.88 | -1.84 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1277.8 | 1246 | -31.80 | -2.49 |
| Deepak Nitrite Ltd. | 1863.6 | 1845 | -18.60 | -1.00 |
| Delhivery Ltd. | 479.15 | 479 | -0.15 | -0.03 |
| Delta Corp Ltd. | 74.53 | 73.53 | -1.00 | -1.34 |
| Den Networks Ltd. | 27.32 | 26.68 | -0.64 | -2.34 |
| Devyani International Ltd. | 116.04 | 112.73 | -3.31 | -2.85 |
| Dhanuka Agritech Ltd. | 1075.6 | 1048.6 | -27.00 | -2.51 |
| Dilip Buildcon Ltd. | 487.35 | 483.45 | -3.90 | -0.80 |
| Dish TV India Ltd. | 3.78 | 3.72 | -0.06 | -1.59 |
| Dishman Carbogen Amcis Ltd. | 183.19 | 178.64 | -4.55 | -2.48 |
| Dixon Technologies (India) Ltd. | 10772 | 10458 | -314.00 | -2.91 |
| DLF Ltd. | 590.25 | 579.2 | -11.05 | -1.87 |
| Dodla Dairy Ltd | 1112.9 | 1096 | -16.90 | -1.52 |
| DOMS Industries Ltd. | 2330.8 | 2292.5 | -38.30 | -1.64 |
| Dr. Lal Pathlabs Ltd. | 1652.4 | 1606 | -46.40 | -2.81 |
| Dreamfolks Services Ltd. | 80.82 | 78.74 | -2.08 | -2.57 |
| E.I.D. - Parry (India) Ltd. | 819.9 | 814.75 | -5.15 | -0.63 |
| Easy Trip Planners Ltd. | 7.68 | 7.53 | -0.15 | -1.95 |
| eClerx Services Ltd. | 1688 | 1620.7 | -67.30 | -3.99 |
| Edelweiss Financial Services Ltd. | 124.07 | 119.94 | -4.13 | -3.33 |
| EIH Ltd. | 326.45 | 320.35 | -6.10 | -1.87 |
| Elecon Engineering Company Ltd. | 529.25 | 518.15 | -11.10 | -2.10 |
| Electronics Mart India Ltd. | 117.01 | 113.2 | -3.81 | -3.26 |
| Elgi Equipments Ltd. | 541.75 | 534.15 | -7.60 | -1.40 |
| Emami Ltd. | 444.55 | 437.7 | -6.85 | -1.54 |
| Embassy Developments Ltd. | 72.81 | 71.42 | -1.39 | -1.91 |
| Emcure Pharmaceuticals Ltd. | 1678 | 1675.8 | -2.20 | -0.13 |
| Emmvee Photovoltaic Power Ltd. | 276.55 | 273.6 | -2.95 | -1.07 |
| eMudhra Ltd. | 501.25 | 490 | -11.25 | -2.24 |
| Endurance Technologies Ltd. | 2628.9 | 2619.4 | -9.50 | -0.36 |
| Engineers India Ltd. | 248.4 | 245.8 | -2.60 | -1.05 |
| Enviro Infra Engineers Ltd. | 219.17 | 211.25 | -7.92 | -3.61 |
| Epigral Ltd. | 1300.5 | 1264.1 | -36.40 | -2.80 |
| EPL Ltd. | 236.75 | 233.57 | -3.18 | -1.34 |
| Eris Lifesciences Ltd. | 1376.4 | 1375.7 | -0.70 | -0.05 |
| ESAF Small Finance Bank Ltd. | 30.75 | 30.05 | -0.70 | -2.28 |
| Escorts Kubota Ltd. | 2966.7 | 2952 | -14.70 | -0.50 |
| Eternal Ltd. | 245.87 | 244.17 | -1.70 | -0.69 |
| Ethos Ltd. | 2359.6 | 2327.2 | -32.40 | -1.37 |
| Eveready Industries India Ltd. | 335.75 | 329.85 | -5.90 | -1.76 |
| Exide Industries Ltd. | 352.7 | 349.7 | -3.00 | -0.85 |
| Fine Organic Industries Ltd. | 4634 | 4600 | -34.00 | -0.73 |
| Fineotex Chemical Ltd. | 28.33 | 28.21 | -0.12 | -0.42 |
| Finolex Cables Ltd. | 1132.55 | 1110.8 | -21.75 | -1.92 |
| Finolex Industries Ltd. | 174.58 | 172.2 | -2.38 | -1.36 |
| Firstsource Solutions Ltd. | 260.96 | 252.27 | -8.69 | -3.33 |
| Five-Star Business Finance Ltd. | 469.65 | 461.5 | -8.15 | -1.74 |
| Fortis Healthcare Ltd. | 974.15 | 970.95 | -3.20 | -0.33 |
| FSN E-Commerce Ventures Ltd. | 270.25 | 264.6 | -5.65 | -2.09 |
| Fusion Finance Ltd. | 218.36 | 214.4 | -3.96 | -1.81 |
| Gabriel India Ltd. | 1125.1 | 1114 | -11.10 | -0.99 |
| GAIL (India) Ltd. | 162.51 | 162.27 | -0.24 | -0.15 |
| Galaxy Surfactants Ltd. | 1876.3 | 1870.4 | -5.90 | -0.31 |
| Ganesh Housing Ltd. | 690.45 | 671 | -19.45 | -2.82 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2941.6 | 2881.4 | -60.20 | -2.05 |
| Garware Hi-Tech Films Ltd. | 5187.5 | 5081.3 | -106.20 | -2.05 |
| Gateway Distriparks Ltd. | 58.19 | 57.28 | -0.91 | -1.56 |
| General Insurance Corporation of India | 391.05 | 389 | -2.05 | -0.52 |
| GHCL Ltd. | 491.05 | 478.45 | -12.60 | -2.57 |
| Gillette India Ltd. | 7951.5 | 7913.5 | -38.00 | -0.48 |
| Gland Pharma Ltd. | 1919.1 | 1892.4 | -26.70 | -1.39 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2436.2 | 2428 | -8.20 | -0.34 |
| Glenmark Pharmaceuticals Ltd. | 2347.3 | 2317 | -30.30 | -1.29 |
| Global Health Ltd. | 1239.2 | 1229.8 | -9.40 | -0.76 |
| Globus Spirits Ltd. | 977.6 | 957.4 | -20.20 | -2.07 |
| GMM Pfaudler Ltd. | 891.35 | 882 | -9.35 | -1.05 |
| GMR Airports Ltd. | 98.1 | 96.05 | -2.05 | -2.09 |
| Go Digit General Insurance Ltd. | 312.9 | 310.65 | -2.25 | -0.72 |
| Go Fashion (India) Ltd. | 285.9 | 280.2 | -5.70 | -1.99 |
| Godawari Power And Ispat Ltd. | 293 | 288.1 | -4.90 | -1.67 |
| Godrej Agrovet Ltd. | 582.65 | 578.95 | -3.70 | -0.64 |
| Godrej Consumer Products Ltd. | 1010.9 | 1009.8 | -1.10 | -0.11 |
| Godrej Industries Ltd. | 1146.05 | 1120.05 | -26.00 | -2.27 |
| Godrej Properties Ltd. | 1794.3 | 1761.6 | -32.70 | -1.82 |
| Gokaldas Exports Ltd. | 712.9 | 697.4 | -15.50 | -2.17 |
| GR Infraprojects Ltd. | 994.9 | 937.4 | -57.50 | -5.78 |
| Granules India Ltd. | 755.6 | 744.45 | -11.15 | -1.48 |
| Grasim Industries Ltd. | 2984.2 | 2945.7 | -38.50 | -1.29 |
| Gravita India Ltd. | 1777 | 1752.4 | -24.60 | -1.38 |
| Greaves Cotton Ltd. | 177.08 | 177 | -0.08 | -0.05 |
| Greenpanel Industries Ltd. | 219.89 | 219.05 | -0.84 | -0.38 |
| Gufic Biosciences Ltd. | 300.45 | 296 | -4.45 | -1.48 |
| Gujarat Alkalies And Chemicals Ltd. | 725 | 709.1 | -15.90 | -2.19 |
| Gujarat Ambuja Exports Ltd. | 167.1 | 164.16 | -2.94 | -1.76 |
| Gujarat Fluorochemicals Ltd. | 3737.3 | 3635 | -102.30 | -2.74 |
| Gujarat Gas Ltd. | 380.95 | 375 | -5.95 | -1.56 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 485 | 477.8 | -7.20 | -1.48 |
| Gujarat Pipavav Port Ltd. | 157.13 | 155.27 | -1.86 | -1.18 |
| Gujarat State Fertilizers & Chemicals Ltd. | 170.88 | 168.71 | -2.17 | -1.27 |
| Gulf Oil Lubricants India Ltd. | 980.9 | 969.05 | -11.85 | -1.21 |
| Happiest Minds Technologies Ltd. | 380.3 | 365.05 | -15.25 | -4.01 |
| Hathway Cable & Datacom Ltd. | 10.84 | 10.69 | -0.15 | -1.38 |
| Havells India Ltd. | 1230 | 1219.8 | -10.20 | -0.83 |
| HBL Engineering Ltd. | 829.7 | 812 | -17.70 | -2.13 |
| HCL Technologies Ltd. | 1194.9 | 1155 | -39.90 | -3.34 |
| HDFC Asset Management Company Ltd. | 2747.2 | 2702.2 | -45.00 | -1.64 |
| HDFC Bank Ltd. | 763.65 | 755 | -8.65 | -1.13 |
| HDFC Life Insurance Company Ltd. | 622.7 | 612 | -10.70 | -1.72 |
| HEG Ltd. | 591.4 | 589.05 | -2.35 | -0.40 |
| Heidelberg Cement India Ltd. | 157.3 | 157.09 | -0.21 | -0.13 |
| Hemisphere Properties India Ltd. | 156.66 | 154.15 | -2.51 | -1.60 |
| Heritage Foods Ltd. | 378.3 | 349 | -29.30 | -7.75 |
| Hero MotoCorp Ltd. | 5228.5 | 5194 | -34.50 | -0.66 |
| Hexaware Technologies Ltd. | 502.25 | 496.85 | -5.40 | -1.08 |
| Hikal Ltd. | 209.4 | 204.1 | -5.30 | -2.53 |
| Hindustan Aeronautics Ltd. | 4756.3 | 4679.5 | -76.80 | -1.61 |
| Hindustan Petroleum Corporation Ltd. | 377.8 | 365.1 | -12.70 | -3.36 |
| Hindustan Unilever Ltd. | 2307.2 | 2294 | -13.20 | -0.57 |
| Hindware Home Innovation Ltd. | 231.01 | 226.76 | -4.25 | -1.84 |
| HLE Glascoat Ltd. | 343.85 | 337.15 | -6.70 | -1.95 |
| HMA Agro Industries Ltd. | 24.24 | 24.09 | -0.15 | -0.62 |
| Home First Finance Company India Ltd. | 1171.3 | 1123.2 | -48.10 | -4.11 |
| Honasa Consumer Ltd. | 352.95 | 351.65 | -1.30 | -0.37 |
| Honeywell Automation India Ltd. | 29340 | 28915 | -425.00 | -1.45 |
| Housing & Urban Development Corporation Ltd. | 228.29 | 224.99 | -3.30 | -1.45 |
| ICICI Bank Ltd. | 1266.4 | 1244.1 | -22.30 | -1.76 |
| ICICI Lombard General Insurance Company Ltd. | 1828.6 | 1813.1 | -15.50 | -0.85 |
| ICICI Prudential Life Insurance Company Ltd. | 565.6 | 556.2 | -9.40 | -1.66 |
| IDBI Bank Ltd. | 73.25 | 71.66 | -1.59 | -2.17 |
| Ideaforge Technology Ltd. | 795.2 | 771.9 | -23.30 | -2.93 |
| IDFC First Bank Ltd. | 69.22 | 68.54 | -0.68 | -0.98 |
| IFB Industries Ltd. | 1199.6 | 1171.5 | -28.10 | -2.34 |
| IIFL Finance Ltd. | 462.35 | 453.4 | -8.95 | -1.94 |
| IKIO Technologies Ltd. | 171.09 | 168 | -3.09 | -1.81 |
| Indegene Ltd. | 543 | 535.8 | -7.20 | -1.33 |
| India Glycols Ltd. | 1110.8 | 1081.3 | -29.50 | -2.66 |
| India Pesticides Ltd. | 179.11 | 172.8 | -6.31 | -3.52 |
| India Shelter Finance Corporation Ltd. | 836.1 | 832.45 | -3.65 | -0.44 |
| Indiamart Intermesh Ltd. | 2065 | 2032.1 | -32.90 | -1.59 |
| Indian Bank | 839.65 | 833.8 | -5.85 | -0.70 |
| Indian Energy Exchange Ltd. | 130.71 | 130.16 | -0.55 | -0.42 |
| Indian Oil Corporation Ltd. | 140.37 | 138.49 | -1.88 | -1.34 |
| Indian Overseas Bank | 34.29 | 33.9 | -0.39 | -1.14 |
| Indian Railway Catering And Tourism Corporation Ltd. | 556.8 | 545.5 | -11.30 | -2.03 |
| Indian Railway Finance Corporation Ltd. | 103.08 | 101.54 | -1.54 | -1.49 |
| Indian Renewable Energy Development Agency Ltd. | 130.68 | 128.71 | -1.97 | -1.51 |
| Indigo Paints Ltd. | 971 | 943.05 | -27.95 | -2.88 |
| Indo Count Industries Ltd. | 294.8 | 287.3 | -7.50 | -2.54 |
| Indraprastha Gas Ltd. | 160.69 | 159.12 | -1.57 | -0.98 |
| Indus Towers Ltd. | 410.65 | 408.8 | -1.85 | -0.45 |
| IndusInd Bank Ltd. | 922.3 | 904.5 | -17.80 | -1.93 |
| Info Edge (India) Ltd. | 961.2 | 948.5 | -12.70 | -1.32 |
| Infosys Ltd. | 1177 | 1132.8 | -44.20 | -3.76 |
| Ingersoll-Rand (India) Ltd. | 4432 | 4364.3 | -67.70 | -1.53 |
| Innova Captab Ltd. | 855.25 | 851.4 | -3.85 | -0.45 |
| Inox Green Energy Services Ltd. | 188.29 | 184.22 | -4.07 | -2.16 |
| Inox India Ltd. | 1458.3 | 1448.3 | -10.00 | -0.69 |
| Inox Wind Ltd. | 99.83 | 99.06 | -0.77 | -0.77 |
| Intellect Design Arena Ltd. | 760.35 | 727 | -33.35 | -4.39 |
| Interglobe Aviation Ltd. | 4299.4 | 4281.2 | -18.20 | -0.42 |
| International Gemological Institute Ltd. | 343.85 | 337.5 | -6.35 | -1.85 |
| Inventurus Knowledge Solutions Ltd. | 1741 | 1711.6 | -29.40 | -1.69 |
| Ion Exchange (India) Ltd. | 404.15 | 396.6 | -7.55 | -1.87 |
| Ipca Laboratories Ltd. | 1535 | 1527.6 | -7.40 | -0.48 |
| IRB Infrastructure Developers Ltd. | 21.31 | 20.95 | -0.36 | -1.69 |
| Ircon International Ltd. | 152.31 | 148.52 | -3.79 | -2.49 |
| ISGEC Heavy Engineering Ltd. | 1093.9 | 1088 | -5.90 | -0.54 |
| ITC Hotels Ltd. | 159.37 | 157.75 | -1.62 | -1.02 |
| ITC Ltd. | 305.85 | 304 | -1.85 | -0.60 |
| ITI Ltd. | 293.15 | 289.9 | -3.25 | -1.11 |
| J Kumar Infraprojects Ltd. | 509.3 | 503.75 | -5.55 | -1.09 |
| Jai Balaji Industries Ltd. | 86.18 | 84.85 | -1.33 | -1.54 |
| Jai Corp Ltd. | 116.64 | 114.97 | -1.67 | -1.43 |
| Jain Irrigation Systems Ltd. | 33.74 | 33.11 | -0.63 | -1.87 |
| Jaiprakash Power Ventures Ltd. | 18.43 | 18.04 | -0.39 | -2.12 |
| Jamna Auto Industries Ltd. | 125.23 | 124.22 | -1.01 | -0.81 |
| JB Chemicals & Pharmaceuticals Ltd. | 2209.2 | 2168 | -41.20 | -1.86 |
| JBM Auto Ltd. | 681.65 | 677.65 | -4.00 | -0.59 |
| Jindal Saw Ltd. | 238.08 | 236.1 | -1.98 | -0.83 |
| Jindal Stainless Ltd. | 741.3 | 733 | -8.30 | -1.12 |
| JIO Financial Services Ltd. | 240.33 | 236.6 | -3.73 | -1.55 |
| JK Cement Ltd. | 5465 | 5443 | -22.00 | -0.40 |
| JK Lakshmi Cement Ltd. | 683.15 | 670.65 | -12.50 | -1.83 |
| JK Tyre & Industries Ltd. | 395.55 | 390.05 | -5.50 | -1.39 |
| JM Financial Ltd. | 140.93 | 137.35 | -3.58 | -2.54 |
| JSW Dulux Ltd. | 3045.2 | 2950 | -95.20 | -3.13 |
| JSW Energy Ltd. | 556.65 | 523.5 | -33.15 | -5.96 |
| JSW Holdings Ltd. | 12534 | 12250 | -284.00 | -2.27 |
| JSW Infrastructure Ltd. | 287.35 | 276 | -11.35 | -3.95 |
| JSW Steel Ltd. | 1262.6 | 1259.1 | -3.50 | -0.28 |
| JTEKT India Ltd. | 141.82 | 140.03 | -1.79 | -1.26 |
| JTL Industries Ltd | 81.26 | 79.81 | -1.45 | -1.78 |
| Jubilant FoodWorks Ltd. | 460.5 | 450.8 | -9.70 | -2.11 |
| Jubilant Ingrevia Ltd. | 740.45 | 723.8 | -16.65 | -2.25 |
| Jubilant Pharmova Ltd. | 997.65 | 983.45 | -14.20 | -1.42 |
| Juniper Hotels Ltd. | 208.52 | 205.6 | -2.92 | -1.40 |
| Jupiter Life Line Hospitals Ltd. | 1260.2 | 1252.3 | -7.90 | -0.63 |
| Jupiter Wagons Ltd. | 290.25 | 284.5 | -5.75 | -1.98 |
| Just Dial Ltd. | 537.8 | 526.5 | -11.30 | -2.10 |
| Jyothy Labs Ltd. | 237.2 | 225.2 | -12.00 | -5.06 |
| Jyoti CNC Automation Ltd. | 746.55 | 741.5 | -5.05 | -0.68 |
| K.P.R. Mill Ltd. | 937.6 | 934.35 | -3.25 | -0.35 |
| Kajaria Ceramics Ltd. | 1095.5 | 1086.3 | -9.20 | -0.84 |
| Kalpataru Projects International Ltd. | 1262.1 | 1246.9 | -15.20 | -1.20 |
| Kalyan Jewellers India Ltd. | 385.2 | 370.5 | -14.70 | -3.82 |
| Karur Vysya Bank Ltd. | 296.8 | 285.05 | -11.75 | -3.96 |
| Kaveri Seed Company Ltd. | 982.25 | 965.95 | -16.30 | -1.66 |
| Kaynes Technology India Ltd. | 4364.3 | 4175 | -189.30 | -4.34 |
| KEC International Ltd. | 582 | 564.75 | -17.25 | -2.96 |
| KFin Technologies Ltd. | 890.8 | 870.55 | -20.25 | -2.27 |
| Kirloskar Oil Engines Ltd. | 1660 | 1635.6 | -24.40 | -1.47 |
| Kirloskar Pneumatic Company Ltd. | 1522.1 | 1491 | -31.10 | -2.04 |
| Kolte-Patil Developers Ltd. | 372 | 365 | -7.00 | -1.88 |
| Kotak Mahindra Bank Ltd. | 381.05 | 378.2 | -2.85 | -0.75 |
| KPI Green Energy Ltd. | 455.55 | 447.3 | -8.25 | -1.81 |
| KPIT Technologies Ltd. | 733.45 | 706.05 | -27.40 | -3.74 |
| KRBL Ltd. | 361.15 | 360.2 | -0.95 | -0.26 |
| Krishna Institute of Medical Sciences Ltd | 777.85 | 760.9 | -16.95 | -2.18 |
| Krsnaa Diagnostics Ltd. | 590.9 | 589.9 | -1.00 | -0.17 |
| KSB Ltd. | 884.5 | 861.35 | -23.15 | -2.62 |
| L&T Finance Ltd. | 295 | 291.7 | -3.30 | -1.12 |
| L&T Technology Services Ltd. | 3788.4 | 3687.1 | -101.30 | -2.67 |
| La Opala RG Ltd. | 180.13 | 178.51 | -1.62 | -0.90 |
| Landmark Cars Ltd. | 387.35 | 376.65 | -10.70 | -2.76 |
| Larsen & Toubro Ltd. | 3940.2 | 3906.7 | -33.50 | -0.85 |
| Latent View Analytics Ltd. | 308.85 | 301.15 | -7.70 | -2.49 |
| Laxmi Organic Industries Ltd. | 165.96 | 162 | -3.96 | -2.39 |
| Leela Palaces Hotels & Resorts Ltd. | 413.95 | 410.85 | -3.10 | -0.75 |
| Lemon Tree Hotels Ltd. | 115.84 | 113.26 | -2.58 | -2.23 |
| LIC Housing Finance Ltd. | 585.6 | 574.6 | -11.00 | -1.88 |
| Life Insurance Corporation of India | 798.35 | 791 | -7.35 | -0.92 |
| Linde India Ltd. | 7741 | 7665 | -76.00 | -0.98 |
| Lodha Developers Ltd. | 931.1 | 908.7 | -22.40 | -2.41 |
| LT Foods Ltd. | 416.3 | 414.4 | -1.90 | -0.46 |
| LTM Ltd. | 4352.2 | 4184.8 | -167.40 | -3.85 |
| Lux Industries Ltd. | 1546.2 | 1505.5 | -40.70 | -2.63 |
| Mahanagar Gas Ltd. | 1106.4 | 1087.6 | -18.80 | -1.70 |
| Maharashtra Scooters Ltd. | 12477 | 12325 | -152.00 | -1.22 |
| Mahindra & Mahindra Financial Services Ltd. | 337.05 | 328.15 | -8.90 | -2.64 |
| Mahindra & Mahindra Ltd. | 3245.9 | 3232.5 | -13.40 | -0.41 |
| Mahindra Lifespace Developers Ltd. | 332.95 | 330.65 | -2.30 | -0.69 |
| Mahindra Logistics Ltd. | 385.1 | 378.85 | -6.25 | -1.62 |
| Maithan Alloys Ltd. | 1002.3 | 992.95 | -9.35 | -0.93 |
| Manappuram Finance Ltd. | 305.45 | 302.5 | -2.95 | -0.97 |
| Mangalore Refinery And Petrochemicals Ltd. | 160.33 | 157 | -3.33 | -2.08 |
| Mankind Pharma Ltd. | 2468.8 | 2446.7 | -22.10 | -0.90 |
| Manorama Industries Ltd. | 1597 | 1456.8 | -140.20 | -8.78 |
| Marico Ltd. | 842.55 | 841.15 | -1.40 | -0.17 |
| Maruti Suzuki India Ltd. | 13483 | 13295 | -188.00 | -1.39 |
| MAS Financial Services Ltd. | 347.4 | 337.25 | -10.15 | -2.92 |
| Mastek Ltd. | 1658.6 | 1613 | -45.60 | -2.75 |
| Max Estates Ltd. | 409.2 | 400.2 | -9.00 | -2.20 |
| Max Financial Services Ltd. | 1695.5 | 1675.2 | -20.30 | -1.20 |
| Max Healthcare Institute Ltd. | 1037.95 | 1037.5 | -0.45 | -0.04 |
| Mazagon Dock Shipbuilders Ltd. | 2565.8 | 2524 | -41.80 | -1.63 |
| Medplus Health Services Ltd. | 875.75 | 866.75 | -9.00 | -1.03 |
| Meesho Ltd. | 194.15 | 189.28 | -4.87 | -2.51 |
| Metro Brands Ltd. | 1034.2 | 1020 | -14.20 | -1.37 |
| Metropolis Healthcare Ltd. | 559.9 | 537 | -22.90 | -4.09 |
| Minda Corporation Ltd. | 528.6 | 522 | -6.60 | -1.25 |
| Mishra Dhatu Nigam Ltd. | 407 | 403.35 | -3.65 | -0.90 |
| MMTC Ltd. | 66.7 | 64.86 | -1.84 | -2.76 |
| MOIL Ltd. | 307.5 | 305.7 | -1.80 | -0.59 |
| Motherson Sumi Wiring India Ltd. | 41.61 | 41.01 | -0.60 | -1.44 |
| Motilal Oswal Financial Services Ltd. | 860.7 | 860.65 | -0.05 | -0.01 |
| Mphasis Ltd. | 2201.2 | 2151.6 | -49.60 | -2.25 |
| MRF Ltd. | 128910 | 127615 | -1295.00 | -1.00 |
| Mrs. Bectors Food Specialities Ltd. | 195.61 | 193.1 | -2.51 | -1.28 |
| MSTC Ltd. | 438.75 | 432 | -6.75 | -1.54 |
| MTAR Technologies Ltd. | 6520 | 6466.5 | -53.50 | -0.82 |
| Muthoot Finance Ltd. | 3438.2 | 3403.1 | -35.10 | -1.02 |
| Muthoot Microfin Ltd. | 188.6 | 186.73 | -1.87 | -0.99 |
| Narayana Hrudayalaya Ltd. | 1886.4 | 1873.7 | -12.70 | -0.67 |
| Natco Pharma Ltd. | 1206 | 1201.9 | -4.10 | -0.34 |
| National Fertilizers Ltd. | 76.6 | 76.3 | -0.30 | -0.39 |
| Nava Ltd. | 730.4 | 716.95 | -13.45 | -1.84 |
| Navin Fluorine International Ltd. | 7071.5 | 7013 | -58.50 | -0.83 |
| Navneet Education Ltd. | 145.63 | 144.58 | -1.05 | -0.72 |
| Nazara Technologies Ltd. | 270.4 | 265.05 | -5.35 | -1.98 |
| NBCC (India) Ltd. | 95.7 | 94.54 | -1.16 | -1.21 |
| NCC Ltd. | 166.71 | 165.12 | -1.59 | -0.95 |
| Neogen Chemicals Ltd. | 1741.9 | 1731.1 | -10.80 | -0.62 |
| Nesco Ltd. | 1271.4 | 1245.7 | -25.70 | -2.02 |
| Netweb Technologies India Ltd. | 4295.2 | 4144 | -151.20 | -3.52 |
| Network 18 Media & Investments Ltd. | 33.36 | 32.9 | -0.46 | -1.38 |
| Neuland Laboratories Ltd. | 17550 | 17150 | -400.00 | -2.28 |
| Newgen Software Technologies Ltd. | 490.25 | 473.7 | -16.55 | -3.38 |
| NHPC Ltd. | 79.19 | 78.38 | -0.81 | -1.02 |
| NIIT Learning Systems Ltd. | 299.55 | 293.25 | -6.30 | -2.10 |
| Nippon Life India Asset Management Ltd. | 1065.6 | 1061.1 | -4.50 | -0.42 |
| Niva Bupa Health Insurance Company Ltd. | 84.31 | 83.75 | -0.56 | -0.66 |
| NLC India Ltd. | 329.7 | 320.95 | -8.75 | -2.65 |
| NMDC Steel Ltd. | 43.04 | 42.95 | -0.09 | -0.21 |
| Nucleus Software Exports Ltd. | 802 | 790.35 | -11.65 | -1.45 |
| Nuvama Wealth Management Ltd. | 1598.8 | 1567.7 | -31.10 | -1.95 |
| Nuvoco Vistas Corporation Ltd. | 327.7 | 321.55 | -6.15 | -1.88 |
| Olectra Greentech Ltd. | 1370 | 1312.4 | -57.60 | -4.20 |
| One97 Communications Ltd. | 1196.6 | 1175.5 | -21.10 | -1.76 |
| Onesource Specialty Pharma Ltd. | 1803.4 | 1781.5 | -21.90 | -1.21 |
| Optiemus Infracom Ltd. | 430.15 | 428.35 | -1.80 | -0.42 |
| Oracle Financial Services Software Ltd. | 9239.5 | 9162 | -77.50 | -0.84 |
| Orchid Pharma Ltd. | 720.05 | 709.2 | -10.85 | -1.51 |
| Orient Cement Ltd. | 137.84 | 137 | -0.84 | -0.61 |
| Orient Electric Ltd. | 187.11 | 185.51 | -1.60 | -0.86 |
| Oswal Pumps Ltd. | 420.8 | 411.75 | -9.05 | -2.15 |
| Page Industries Ltd. | 36245 | 35765 | -480.00 | -1.32 |
| Paisalo Digital Ltd. | 48.66 | 46.8 | -1.86 | -3.82 |
| Paras Defence And Space Technologies Ltd. | 862.9 | 821.65 | -41.25 | -4.78 |
| Patanjali Foods Ltd. | 454.1 | 454.05 | -0.05 | -0.01 |
| Patel Engineering Ltd. | 28.01 | 27.63 | -0.38 | -1.36 |
| PB Fintech Ltd. | 1642.5 | 1621.2 | -21.30 | -1.30 |
| PCBL Chemical Ltd. | 294.15 | 285.8 | -8.35 | -2.84 |
| PDS Ltd. | 292.95 | 286.25 | -6.70 | -2.29 |
| Pearl Global Industries Ltd. | 1541.6 | 1527 | -14.60 | -0.95 |
| Persistent Systems Ltd. | 5098.1 | 4865.3 | -232.80 | -4.57 |
| Petronet LNG Ltd. | 275.75 | 274.7 | -1.05 | -0.38 |
| Pfizer Ltd. | 4875.4 | 4802.3 | -73.10 | -1.50 |
| PG Electroplast Ltd. | 510.4 | 506.05 | -4.35 | -0.85 |
| PI Industries Ltd. | 3090.8 | 3054.3 | -36.50 | -1.18 |
| Piramal Pharma Ltd. | 184.15 | 178.52 | -5.63 | -3.06 |
| PNC Infratech Ltd. | 221.91 | 219 | -2.91 | -1.31 |
| Poly Medicure Ltd. | 1650.8 | 1629.7 | -21.10 | -1.28 |
| Polyplex Corporation Ltd. | 935.2 | 919.65 | -15.55 | -1.66 |
| Poonawalla Fincorp Ltd. | 441.95 | 433.55 | -8.40 | -1.90 |
| Power Grid Corporation Of India Ltd. | 310.9 | 309.05 | -1.85 | -0.60 |
| Power Mech Projects Ltd. | 2526.5 | 2474.9 | -51.60 | -2.04 |
| Praj Industries Ltd. | 398.2 | 397.65 | -0.55 | -0.14 |
| Premier Energies Ltd. | 1003.8 | 988 | -15.80 | -1.57 |
| Prestige Estates Projects Ltd. | 1455.5 | 1428.9 | -26.60 | -1.83 |
| Pricol Ltd. | 612.35 | 600 | -12.35 | -2.02 |
| Prince Pipes and Fittings Ltd. | 255.05 | 248.95 | -6.10 | -2.39 |
| Prism Johnson Ltd. | 127.63 | 126.74 | -0.89 | -0.70 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9906 | 9815 | -91.00 | -0.92 |
| Prudent Corporate Advisory Services Ltd. | 2742.7 | 2738.3 | -4.40 | -0.16 |
| PSP Projects Ltd. | 818 | 803 | -15.00 | -1.83 |
| PTC India Ltd. | 213.58 | 208.96 | -4.62 | -2.16 |
| Punjab National Bank | 104.62 | 103.97 | -0.65 | -0.62 |
| Puravankara Ltd. | 214.56 | 211.55 | -3.01 | -1.40 |
| PVR Inox Ltd. | 1026 | 1011.4 | -14.60 | -1.42 |
| Quess Corp Ltd. | 220.45 | 213.56 | -6.89 | -3.13 |
| Radico Khaitan Ltd. | 3489.7 | 3474.9 | -14.80 | -0.42 |
| Rail Vikas Nigam Ltd. | 295.4 | 291.4 | -4.00 | -1.35 |
| Railtel Corporation Of India Ltd. | 333 | 327.05 | -5.95 | -1.79 |
| Rain Industries Ltd. | 163.81 | 162.22 | -1.59 | -0.97 |
| Rajesh Exports Ltd. | 116.25 | 112.5 | -3.75 | -3.23 |
| Ramkrishna Forgings Ltd. | 621.8 | 609.4 | -12.40 | -1.99 |
| Ramky Infrastructure Ltd. | 483.35 | 479.25 | -4.10 | -0.85 |
| Rashtriya Chemicals and Fertilizers Ltd. | 126.12 | 125.39 | -0.73 | -0.58 |
| RateGain Travel Technologies Ltd. | 658 | 623 | -35.00 | -5.32 |
| Ratnamani Metals & Tubes Ltd. | 3046.2 | 2928.6 | -117.60 | -3.86 |
| RattanIndia Enterprises Ltd. | 36.31 | 35.65 | -0.66 | -1.82 |
| Raymond Lifestyle Ltd. | 762.35 | 758.1 | -4.25 | -0.56 |
| RBL Bank Ltd. | 337.5 | 336.8 | -0.70 | -0.21 |
| REC Ltd. | 351.55 | 351 | -0.55 | -0.16 |
| Redington Ltd. | 218.66 | 214.67 | -3.99 | -1.82 |
| Relaxo Footwears Ltd. | 310.35 | 304.45 | -5.90 | -1.90 |
| Reliance Industries Ltd. | 1388.2 | 1383.4 | -4.80 | -0.35 |
| Religare Enterprises Ltd. | 228.47 | 227.9 | -0.57 | -0.25 |
| Responsive Industries Ltd. | 170.78 | 168.53 | -2.25 | -1.32 |
| Restaurant Brands Asia Ltd. | 67.07 | 66.61 | -0.46 | -0.69 |
| RHI Magnesita India Ltd. | 399.9 | 394.2 | -5.70 | -1.43 |
| Rites Ltd. | 222.67 | 218.35 | -4.32 | -1.94 |
| Rossari Biotech Ltd. | 525.4 | 523.05 | -2.35 | -0.45 |
| Route Mobile Ltd. | 535.55 | 519.3 | -16.25 | -3.03 |
| Sagility Ltd. | 44.96 | 44.55 | -0.41 | -0.91 |
| Sai Life Sciences Ltd. | 1126.2 | 1107.4 | -18.80 | -1.67 |
| Sai Silks (Kalamandir) Ltd. | 116.18 | 113.41 | -2.77 | -2.38 |
| Sammaan Capital Ltd. | 145.05 | 142.77 | -2.28 | -1.57 |
| Samvardhana Motherson International Ltd. | 130.3 | 127.94 | -2.36 | -1.81 |
| Sandur Manganese & Iron Ores Ltd. | 234.41 | 232 | -2.41 | -1.03 |
| Sanghvi Movers Ltd. | 330.25 | 319.35 | -10.90 | -3.30 |
| Sanofi Consumer Healthcare India Ltd. | 4649.9 | 4606.8 | -43.10 | -0.93 |
| Sansera Engineering Ltd. | 2475.3 | 2450.1 | -25.20 | -1.02 |
| Sapphire Foods India Ltd. | 179.74 | 174.73 | -5.01 | -2.79 |
| Sarda Energy & Minerals Ltd. | 579.05 | 576.8 | -2.25 | -0.39 |
| Saregama India Ltd. | 349.2 | 339.75 | -9.45 | -2.71 |
| SBFC Finance Ltd. | 97.4 | 94.65 | -2.75 | -2.82 |
| SBI Cards And Payment Services Ltd. | 641.5 | 630.85 | -10.65 | -1.66 |
| SBI Life Insurance Company Ltd. | 1884.4 | 1841.1 | -43.30 | -2.30 |
| Schaeffler India Ltd. | 4211.6 | 4151.9 | -59.70 | -1.42 |
| Schneider Electric Infrastructure Ltd. | 1316.9 | 1268.2 | -48.70 | -3.70 |
| Senco Gold Ltd. | 334.25 | 323.7 | -10.55 | -3.16 |
| Shakti Pumps (India) Ltd. | 555.6 | 548.65 | -6.95 | -1.25 |
| Sharda Motor Industries Ltd. | 888.15 | 876.9 | -11.25 | -1.27 |
| Share India Securities Ltd. | 144.72 | 142.36 | -2.36 | -1.63 |
| Sheela Foam Ltd. | 581.7 | 573.6 | -8.10 | -1.39 |
| Shilpa Medicare Ltd. | 456.15 | 447.7 | -8.45 | -1.85 |
| Shivalik Bimetal Controls Ltd. | 599.7 | 595.85 | -3.85 | -0.64 |
| Shoppers Stop Ltd. | 348.45 | 341.9 | -6.55 | -1.88 |
| Shree Cement Ltd. | 25205 | 25125 | -80.00 | -0.32 |
| Shree Renuka Sugars Ltd. | 25.99 | 25.57 | -0.42 | -1.62 |
| Shriram Finance Ltd. | 975.95 | 951.1 | -24.85 | -2.55 |
| Shyam Metalics And Energy Ltd. | 871.8 | 853.8 | -18.00 | -2.06 |
| Signatureglobal (India) Ltd. | 889.1 | 872 | -17.10 | -1.92 |
| Sindhu Trade Links Ltd. | 23.12 | 23.03 | -0.09 | -0.39 |
| SJVN Ltd. | 77.37 | 76.6 | -0.77 | -1.00 |
| SKF India (Industrial) Ltd. | 2107.6 | 2097 | -10.60 | -0.50 |
| SKF India Ltd. | 1711.5 | 1693 | -18.50 | -1.08 |
| Skipper Ltd. | 451.65 | 449.5 | -2.15 | -0.48 |
| Sobha Ltd. | 1414.5 | 1388.4 | -26.10 | -1.85 |
| Solar Industries India Ltd. | 16263 | 15993 | -270.00 | -1.66 |
| Sonata Software Ltd. | 298.95 | 281.45 | -17.50 | -5.85 |
| Spandana Sphoorty Financial Ltd. | 277.03 | 266.5 | -10.53 | -3.80 |
| SPR Auto Technologies Ltd. | 3571.3 | 3443.6 | -127.70 | -3.58 |
| SRF Ltd. | 2798.5 | 2769.7 | -28.80 | -1.03 |
| Star Cement Ltd. | 228.45 | 225.15 | -3.30 | -1.44 |
| Star Health and Allied Insurance Company Ltd. | 515.95 | 515.85 | -0.10 | -0.02 |
| State Bank Of India | 973.6 | 968.9 | -4.70 | -0.48 |
| Steel Authority Of India Ltd. | 180.72 | 179.12 | -1.60 | -0.89 |
| Sterling and Wilson Renewable Energy Ltd. | 212.4 | 209.2 | -3.20 | -1.51 |
| Stylam Industries Ltd. | 2552.2 | 2538.3 | -13.90 | -0.54 |
| Styrenix Performance Materials Ltd. | 2290.7 | 2275.5 | -15.20 | -0.66 |
| Sula Vineyards Ltd. | 172.47 | 168.99 | -3.48 | -2.02 |
| Sumitomo Chemical India Ltd. | 466.45 | 456.25 | -10.20 | -2.19 |
| Sun Pharma Advanced Research Company Ltd. | 168.45 | 166.04 | -2.41 | -1.43 |
| Sun TV Network Ltd. | 567.75 | 563 | -4.75 | -0.84 |
| Sundaram Finance Ltd. | 4709.8 | 4668.2 | -41.60 | -0.88 |
| Sundram Fasteners Ltd. | 833.25 | 824.35 | -8.90 | -1.07 |
| Sunflag Iron And Steel Company Ltd. | 383.5 | 380.6 | -2.90 | -0.76 |
| Sunteck Realty Ltd. | 323.65 | 318.2 | -5.45 | -1.68 |
| Suprajit Engineering Ltd. | 433.4 | 426 | -7.40 | -1.71 |
| Supreme Petrochem Ltd. | 727.95 | 708.7 | -19.25 | -2.64 |
| Supriya Lifescience Ltd. | 718.05 | 696.85 | -21.20 | -2.95 |
| Surya Roshni Ltd. | 250.9 | 246.4 | -4.50 | -1.79 |
| Suzlon Energy Ltd. | 53.3 | 53.21 | -0.09 | -0.17 |
| Swan Corp Ltd. | 340.35 | 335 | -5.35 | -1.57 |
| Swiggy Ltd. | 263.7 | 262.3 | -1.40 | -0.53 |
| Syngene International Ltd. | 482.5 | 482.1 | -0.40 | -0.08 |
| Syrma SGS Technology Ltd. | 1112.6 | 1095.1 | -17.50 | -1.57 |
| Tamilnad Mercantile Bank Ltd. | 681.45 | 670.5 | -10.95 | -1.61 |
| Tanla Platforms Ltd. | 549.5 | 541.55 | -7.95 | -1.45 |
| TARC Ltd. | 134.2 | 131.6 | -2.60 | -1.94 |
| Tarsons Products Ltd. | 220 | 216.05 | -3.95 | -1.80 |
| Tata Communications Ltd. | 1571.5 | 1557.6 | -13.90 | -0.88 |
| Tata Consultancy Services Ltd. | 2392.9 | 2295 | -97.90 | -4.09 |
| Tata Consumer Products Ltd. | 1271 | 1269.9 | -1.10 | -0.09 |
| Tata Elxsi Ltd. | 4245.1 | 4126.1 | -119.00 | -2.80 |
| Tata Investment Corporation Ltd. | 697.75 | 687.25 | -10.50 | -1.50 |
| Tata Motors Ltd. | 411 | 407.5 | -3.50 | -0.85 |
| Tata Motors Passenger Vehicles Ltd. | 346 | 341.4 | -4.60 | -1.33 |
| Tata Power Company Ltd. | 433.2 | 425.1 | -8.10 | -1.87 |
| Tata Technologies Ltd. | 631 | 622.6 | -8.40 | -1.33 |
| Tata Teleservices (Maharashtra) Ltd. | 42.98 | 42.18 | -0.80 | -1.86 |
| Tech Mahindra Ltd. | 1457.4 | 1405.8 | -51.60 | -3.54 |
| Tega Industries Ltd. | 1622.4 | 1603.3 | -19.10 | -1.18 |
| Texmaco Rail & Engineering Ltd. | 111.88 | 109.18 | -2.70 | -2.41 |
| Thangamayil Jewellery Ltd. | 4007.1 | 3910.8 | -96.30 | -2.40 |
| The Anup Engineering Ltd. | 2067.6 | 2036.6 | -31.00 | -1.50 |
| The Federal Bank Ltd. | 292.45 | 288.9 | -3.55 | -1.21 |
| The Fertilisers And Chemicals Travancore Ltd. | 883.5 | 874.6 | -8.90 | -1.01 |
| The Great Eastern Shipping Company Ltd. | 1582.3 | 1560 | -22.30 | -1.41 |
| The India Cements Ltd. | 397.85 | 393.05 | -4.80 | -1.21 |
| The Indian Hotels Company Ltd. | 661.3 | 647.95 | -13.35 | -2.02 |
| The Jammu & Kashmir Bank Ltd. | 136.92 | 133.09 | -3.83 | -2.80 |
| The Karnataka Bank Ltd. | 251.6 | 247.3 | -4.30 | -1.71 |
| The New India Assurance Company Ltd. | 163.13 | 159.65 | -3.48 | -2.13 |
| The Orissa Minerals Development Company Ltd. | 4290.7 | 4262 | -28.70 | -0.67 |
| The Phoenix Mills Ltd. | 1810.9 | 1776.9 | -34.00 | -1.88 |
| The Ramco Cements Ltd. | 950.5 | 947.45 | -3.05 | -0.32 |
| The South Indian Bank Ltd. | 40.02 | 39.31 | -0.71 | -1.77 |
| Thermax Ltd. | 4545.1 | 4515.5 | -29.60 | -0.65 |
| Thirumalai Chemicals Ltd. | 211.63 | 204.11 | -7.52 | -3.55 |
| Thomas Cook (India) Ltd. | 92.95 | 92.42 | -0.53 | -0.57 |
| Tilaknagar Industries Ltd. | 462.4 | 454.85 | -7.55 | -1.63 |
| Time Technoplast Ltd. | 183.81 | 182.15 | -1.66 | -0.90 |
| Timken India Ltd. | 3619 | 3614 | -5.00 | -0.14 |
| Tips Music Ltd. | 655.75 | 642.5 | -13.25 | -2.02 |
| Titagarh Rail Systems Ltd. | 815.3 | 794.15 | -21.15 | -2.59 |
| Titan Company Ltd. | 4205.6 | 4134 | -71.60 | -1.70 |
| Torrent Pharmaceuticals Ltd. | 4517.1 | 4460.7 | -56.40 | -1.25 |
| Torrent Power Ltd. | 1680.9 | 1667.7 | -13.20 | -0.79 |
| Transformers & Rectifiers (India) Ltd. | 313.75 | 308.85 | -4.90 | -1.56 |
| Trent Ltd. | 4181.1 | 4100.1 | -81.00 | -1.94 |
| Trident Ltd. | 26.01 | 25.58 | -0.43 | -1.65 |
| Triveni Engineering & Industries Ltd. | 391.9 | 388.9 | -3.00 | -0.77 |
| Triveni Turbine Ltd. | 582.05 | 578.5 | -3.55 | -0.61 |
| TSF Investments Ltd. | 407.4 | 400.8 | -6.60 | -1.62 |
| TVS Holdings Ltd. | 14123 | 13952 | -171.00 | -1.21 |
| TVS Motor Company Ltd. | 3613.7 | 3558.4 | -55.30 | -1.53 |
| TVS Supply Chain Solutions Ltd. | 119.08 | 115.1 | -3.98 | -3.34 |
| UCO Bank | 26.36 | 25.95 | -0.41 | -1.56 |
| Uflex Ltd. | 428.05 | 419.9 | -8.15 | -1.90 |
| Ujjivan Small Finance Bank Ltd. | 59.08 | 57.84 | -1.24 | -2.10 |
| Ultratech Cement Ltd. | 11866 | 11763 | -103.00 | -0.87 |
| Unimech Aerospace and Manufacturing Ltd. | 997.3 | 986.6 | -10.70 | -1.07 |
| Uniparts India Ltd. | 567.7 | 553.15 | -14.55 | -2.56 |
| United Spirits Ltd. | 1266.1 | 1257 | -9.10 | -0.72 |
| UNO Minda Ltd. | 1173.1 | 1157 | -16.10 | -1.37 |
| UPL Ltd. | 669 | 646.65 | -22.35 | -3.34 |
| Usha Martin Ltd. | 477.65 | 464.9 | -12.75 | -2.67 |
| UTI Asset Management Company Ltd. | 987.5 | 969.25 | -18.25 | -1.85 |
| Utkarsh Small Finance Bank Ltd. | 14.21 | 14.15 | -0.06 | -0.42 |
| V-Guard Industries Ltd. | 332.15 | 328.15 | -4.00 | -1.20 |
| V-Mart Retail Ltd. | 656.4 | 642.4 | -14.00 | -2.13 |
| VA Tech Wabag Ltd. | 1461.9 | 1431.5 | -30.40 | -2.08 |
| Vaibhav Global Ltd. | 227.04 | 221.63 | -5.41 | -2.38 |
| Valor Estate Ltd. | 135.44 | 132.05 | -3.39 | -2.50 |
| Varun Beverages Ltd. | 501.3 | 499.2 | -2.10 | -0.42 |
| Vedant Fashions Ltd. | 468.6 | 460 | -8.60 | -1.84 |
| Veedol Corporation Ltd. | 1506.1 | 1475.9 | -30.20 | -2.01 |
| Ventive Hospitality Ltd. | 672.45 | 661.95 | -10.50 | -1.56 |
| Vijaya Diagnostic Centre Ltd. | 1342.6 | 1279.2 | -63.40 | -4.72 |
| Vishal Mega Mart Ltd. | 122 | 121.05 | -0.95 | -0.78 |
| Viyash Scientific Ltd. | 225.23 | 221.59 | -3.64 | -1.62 |
| Vodafone Idea Ltd. | 12.18 | 11.75 | -0.43 | -3.53 |
| Voltamp Transformers Ltd. | 9444 | 9260 | -184.00 | -1.95 |
| Voltas Ltd. | 1306.5 | 1303.4 | -3.10 | -0.24 |
| VRL Logistics Ltd. | 265.9 | 257.75 | -8.15 | -3.07 |
| Waaree Energies Ltd. | 3208.8 | 3198.9 | -9.90 | -0.31 |
| Waaree Renewable Technologies Ltd. | 1013.8 | 993.1 | -20.70 | -2.04 |
| Welspun Enterprises Ltd. | 511.85 | 505.2 | -6.65 | -1.30 |
| Welspun Living Ltd. | 136.08 | 135.65 | -0.43 | -0.32 |
| West Coast Paper Mills Ltd. | 520.7 | 519 | -1.70 | -0.33 |
| Westlife Foodworld Ltd | 501.25 | 500.4 | -0.85 | -0.17 |
| Whirlpool Of India Ltd. | 910 | 893 | -17.00 | -1.87 |
| Wipro Ltd. | 196.68 | 190.71 | -5.97 | -3.04 |
| Wockhardt Ltd. | 1625.6 | 1587.2 | -38.40 | -2.36 |
| Wonderla Holidays Ltd. | 486.7 | 478.8 | -7.90 | -1.62 |
| Yes Bank Ltd. | 22.7 | 22.55 | -0.15 | -0.66 |
| Zee Entertainment Enterprises Ltd. | 90.37 | 88.98 | -1.39 | -1.54 |
| Zen Technologies Ltd. | 1636.8 | 1593.4 | -43.40 | -2.65 |
| Zensar Technologies Ltd. | 524.05 | 505.95 | -18.10 | -3.45 |
| Zydus Lifesciences Ltd. | 956.95 | 944.85 | -12.10 | -1.26 |
Market Stats
Advances
143
Declines
669
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 | 1105.1 | 1115.3 | 1097.5 | 1115.3 | 1112.7 | -2.60 | -0.23 | 142672 | 15.88 | 1318 | 395.1 | 2026-05-12 10:54:55 |
| 3M India Ltd. | 3MINDIA | 31675 | 31700 | 31420 | 31680 | 31485 | -195.00 | -0.62 | 606 | 1.91 | 40856.5 | 21300.45 | 2026-05-12 10:54:59 |
| Aarti Drugs Ltd. | AARTIDRUGS | 383.9 | 385.55 | 379.5 | 383.9 | 383.9 | 0.00 | 0.00 | 26191 | 1.01 | 645.75 | 312 | 2026-05-12 10:54:55 |
| Aarti Industries Ltd. | AARTIIND | 487 | 489.3 | 479.35 | 487.45 | 482.65 | -4.80 | -0.98 | 266663 | 12.87 | 924.4 | 338.05 | 2026-05-12 10:54:59 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 743.5 | 748.7 | 727.6 | 742.85 | 728.7 | -14.15 | -1.90 | 33031 | 2.41 | 971 | 234.8 | 2026-05-12 10:54:50 |
| Aavas Financiers Ltd. | AAVAS | 1398.2 | 1402.4 | 1387.9 | 1404.9 | 1391.1 | -13.80 | -0.98 | 11910 | 1.66 | 2339.35 | 1060.4 | 2026-05-12 10:54:59 |
| ABB India Ltd. | ABB | 6360 | 6403 | 6211 | 6387.5 | 6222 | -165.50 | -2.59 | 370628 | 230.60 | 9149.95 | 2640 | 2026-05-12 10:54:59 |
| Abbott India Ltd. | ABBOTINDIA | 28000 | 28000 | 26800 | 27795 | 27220 | -575.00 | -2.07 | 9162 | 24.94 | 37000 | 17325 | 2026-05-12 10:54:50 |
| ACC Ltd. | ACC | 1354 | 1370 | 1345.1 | 1357.9 | 1361.5 | 3.60 | 0.27 | 39768 | 5.41 | 2844 | 1251.7 | 2026-05-12 10:54:55 |
| Accelya Solutions India Ltd. | ACCELYA | 1156 | 1157.7 | 1131 | 1159.4 | 1146 | -13.40 | -1.16 | 2988 | 0.34 | 2127.4 | 1012.4 | 2026-05-12 10:54:45 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 297.85 | 298 | 286.25 | 290.25 | 289.45 | -0.80 | -0.28 | 763599 | 22.10 | 2026-05-12 10:04:56 | ||
| Action Construction Equipment Ltd. | ACE | 921.65 | 933 | 897.25 | 921.65 | 902.65 | -19.00 | -2.06 | 144606 | 13.05 | 1695 | 217.8 | 2026-05-12 10:54:59 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2810 | 2843.1 | 2765 | 2810.3 | 2813.8 | 3.50 | 0.12 | 146138 | 41.12 | 2843.1 | 847.35 | 2026-05-12 10:54:55 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1340.4 | 1364.8 | 1319 | 1340.4 | 1320.8 | -19.60 | -1.46 | 743079 | 98.15 | 4236.75 | 588 | 2026-05-12 10:54:59 |
| Adani Enterprises Ltd. | ADANIENT | 2487.7 | 2511.7 | 2452.2 | 2500.2 | 2454.8 | -45.40 | -1.82 | 443900 | 108.97 | 4190 | 1017.45 | 2026-05-12 10:54:54 |
| Adani Green Energy Ltd. | ADANIGREEN | 1380 | 1387.7 | 1354 | 1387.7 | 1356 | -31.70 | -2.28 | 1156472 | 156.82 | 2572 | 439.1 | 2026-05-12 10:54:58 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1752 | 1765.9 | 1723 | 1767.3 | 1724.4 | -42.90 | -2.43 | 976866 | 168.45 | 1792 | 395.1 | 2026-05-12 10:54:59 |
| Adani Power Ltd. | ADANIPOWER | 222.77 | 224.63 | 215.23 | 222.03 | 215.35 | -6.68 | -3.01 | 14550031 | 313.33 | 895.85 | 128.1 | 2026-05-12 10:54:59 |
| Adani Total Gas Ltd. | ATGL | 619.95 | 623.75 | 605.75 | 620.5 | 607.5 | -13.00 | -2.10 | 487206 | 29.60 | 4000 | 462.8 | 2026-05-12 10:54:54 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 352.45 | 354 | 347.55 | 352.95 | 350.95 | -2.00 | -0.57 | 387975 | 13.62 | 375.95 | 105.3 | 2026-05-12 10:04:57 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 64.9 | 64.9 | 63.63 | 64.99 | 64.17 | -0.82 | -1.26 | 812308 | 5.21 | 364.4 | 53.51 | 2026-05-12 10:04:51 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 107.65 | 108.06 | 105.11 | 107.66 | 105.59 | -2.07 | -1.92 | 246428 | 2.60 | 2026-05-12 10:04:57 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1371.8 | 1386.8 | 1303.1 | 1378 | 1305.5 | -72.50 | -5.26 | 176077 | 22.99 | 3140 | 588 | 2026-05-12 10:54:55 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1059.3 | 1068.2 | 1047.6 | 1059.3 | 1049.3 | -10.00 | -0.94 | 29393 | 3.08 | 1123.5 | 307 | 2026-05-12 10:54:55 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 390.85 | 390.85 | 374 | 390.4 | 380.65 | -9.75 | -2.50 | 347867 | 13.24 | 571 | 225 | 2026-05-12 10:54:49 |
| Aegis Logistics Ltd. | AEGISLOG | 691.35 | 692 | 668.4 | 686.8 | 675.4 | -11.40 | -1.66 | 152934 | 10.33 | 1015.55 | 246.6 | 2026-05-12 10:54:45 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 211 | 211 | 205.25 | 212.38 | 206.5 | -5.88 | -2.77 | 168987 | 3.49 | 2026-05-12 10:04:56 | ||
| Aether Industries Ltd. | AETHER | 1205 | 1205 | 1166.6 | 1200.7 | 1183.3 | -17.40 | -1.45 | 127901 | 15.13 | 1275.1 | 725 | 2026-05-12 10:54:44 |
| Afcons Infrastructure Ltd. | AFCONS | 351.05 | 359.05 | 336.1 | 326.65 | 339.15 | 12.50 | 3.83 | 6574748 | 222.98 | 2026-05-12 10:04:58 | ||
| Affle 3i Ltd. | AFFLE | 1648 | 1650.9 | 1592.1 | 1637.5 | 1606.4 | -31.10 | -1.90 | 340492 | 54.70 | 2185.9 | 866.5 | 2026-05-12 10:54:59 |
| AGI Greenpac Ltd. | AGI | 629 | 629 | 595.5 | 629.15 | 602.5 | -26.65 | -4.24 | 345164 | 20.80 | 1307.9 | 260.6 | 2026-05-12 10:54:54 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 824 | 830 | 804.1 | 823.35 | 804.15 | -19.20 | -2.33 | 13212 | 1.06 | 1542.45 | 393.6 | 2026-05-12 10:54:55 |
| AIA Engineering Ltd. | AIAENG | 3905 | 3905.5 | 3815.3 | 3905.6 | 3825 | -80.60 | -2.06 | 7374 | 2.82 | 4949.95 | 2383.5 | 2026-05-12 10:54:59 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3051 | 3083.7 | 3042.5 | 3064.2 | 3079.5 | 15.30 | 0.50 | 32356 | 9.96 | 3485 | 1111.6 | 2026-05-12 10:54:59 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 543.05 | 546.9 | 535.95 | 538.75 | 539.45 | 0.70 | 0.13 | 78502 | 4.23 | 2026-05-12 10:04:57 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 791.95 | 795.2 | 779.7 | 789.2 | 783 | -6.20 | -0.79 | 20259 | 1.59 | 1303.9 | 462.3 | 2026-05-12 10:04:57 |
| Alivus Life Sciences Ltd. | ALIVUS | 1119.4 | 1127.9 | 1105.2 | 1126 | 1121.7 | -4.30 | -0.38 | 25951 | 2.91 | 1335.1 | 370 | 2026-05-12 10:54:50 |
| Alkem Laboratories Ltd. | ALKEM | 5624 | 5624 | 5545 | 5599.5 | 5610 | 10.50 | 0.19 | 11405 | 6.40 | 6439.9 | 2855 | 2026-05-12 10:54:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1638 | 1644.9 | 1600 | 1645.8 | 1624.2 | -21.60 | -1.31 | 20434 | 3.32 | 3199 | 1212 | 2026-05-12 10:54:55 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.68 | 9.68 | 9.35 | 9.74 | 9.45 | -0.29 | -2.98 | 2217420 | 2.10 | 495 | 7.11 | 2026-05-12 10:54:54 |
| Alok Industries Ltd. | ALOKINDS | 14.05 | 14.05 | 13.71 | 14.06 | 13.79 | -0.27 | -1.92 | 2035677 | 2.81 | 39.05 | 10.1 | 2026-05-12 10:54:50 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 867 | 871.65 | 847 | 868.9 | 848 | -20.90 | -2.41 | 206997 | 17.55 | 1775.95 | 479.15 | 2026-05-12 10:54:55 |
| Amber Enterprises India Ltd. | AMBER | 8539 | 8610.5 | 8420 | 8539.5 | 8443.5 | -96.00 | -1.12 | 88054 | 74.35 | 8974 | 1762.5 | 2026-05-12 10:54:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 434.9 | 442 | 432.3 | 436.2 | 438.4 | 2.20 | 0.50 | 782071 | 34.29 | 706.95 | 315.3 | 2026-05-12 10:54:55 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3580.2 | 3616.9 | 3550 | 3580.2 | 3566.3 | -13.90 | -0.39 | 28491 | 10.16 | 4646 | 639.5 | 2026-05-12 10:54:59 |
| Anant Raj Ltd. | ANANTRAJ | 543.7 | 553.1 | 523.05 | 538.55 | 523.4 | -15.15 | -2.81 | 2425109 | 126.93 | 936 | 64 | 2026-05-12 10:54:59 |
| Angel One Ltd. | ANGELONE | 315.65 | 315.95 | 303.25 | 317.2 | 306 | -11.20 | -3.53 | 3630480 | 111.09 | 3896 | 208.63 | 2026-05-12 10:54:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1365 | 1377.9 | 1353.3 | 1361.1 | 1372.2 | 11.10 | 0.82 | 125905 | 17.28 | 1415 | 570 | 2026-05-12 10:54:55 |
| Apar Industries Ltd. | APARINDS | 12800 | 12998 | 12730 | 12843 | 12784 | -59.00 | -0.46 | 34620 | 44.26 | 12998 | 1153 | 2026-05-12 10:54:59 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 128.4 | 129.3 | 126.02 | 129.15 | 126.7 | -2.45 | -1.90 | 24678 | 0.31 | 2026-05-12 10:04:50 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1953 | 1962 | 1907.1 | 1949.8 | 1911.6 | -38.20 | -1.96 | 103336 | 19.75 | 2301.4 | 941 | 2026-05-12 10:04:57 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8050 | 8078 | 8025.5 | 8082 | 8056.5 | -25.50 | -0.32 | 79850 | 64.33 | 8144 | 3987.85 | 2026-05-12 10:54:55 |
| Apollo Tyres Ltd. | APOLLOTYRE | 405.65 | 409 | 400 | 405.7 | 400.95 | -4.75 | -1.17 | 247924 | 9.94 | 584.9 | 225.45 | 2026-05-12 10:54:59 |
| Aptus Value Housing Finance India Ltd. | APTUS | 285 | 285.95 | 272.95 | 287 | 273.6 | -13.40 | -4.67 | 744756 | 20.38 | 401.65 | 193.03 | 2026-05-12 10:54:55 |
| Archean Chemical Industries Ltd. | ACI | 595.7 | 612.75 | 576.3 | 623.75 | 607 | -16.75 | -2.69 | 303746 | 18.44 | 837.7 | 408.35 | 2026-05-12 10:54:59 |
| Arvind Fashions Ltd. | ARVINDFASN | 446.35 | 452.6 | 436.55 | 446.35 | 438.85 | -7.50 | -1.68 | 62313 | 2.73 | 639.7 | 261.1 | 2026-05-12 10:54:54 |
| Arvind Ltd. | ARVIND | 445 | 459.45 | 438.1 | 440.85 | 454.6 | 13.75 | 3.12 | 762264 | 34.65 | 459.65 | 77.7 | 2026-05-12 10:54:55 |
| Asahi India Glass Ltd. | ASAHIINDIA | 835 | 835.1 | 812.2 | 830.55 | 813.55 | -17.00 | -2.05 | 30862 | 2.51 | 1074 | 419.65 | 2026-05-12 10:54:55 |
| Ashok Leyland Ltd. | ASHOKLEY | 160.8 | 161.47 | 158.35 | 161.52 | 158.93 | -2.59 | -1.60 | 5139044 | 81.67 | 264.65 | 114.96 | 2026-05-12 10:54:55 |
| Ashoka Buildcon Ltd. | ASHOKA | 132 | 133.4 | 129.6 | 133.19 | 130.85 | -2.34 | -1.76 | 272750 | 3.57 | 319 | 70.15 | 2026-05-12 10:04:57 |
| Asian Paints Ltd. | ASIANPAINT | 2546.2 | 2555.7 | 2522 | 2566.1 | 2531.3 | -34.80 | -1.36 | 163933 | 41.50 | 3582.9 | 2115 | 2026-05-12 10:54:59 |
| ASK Automotive Ltd. | ASKAUTOLTD | 439.2 | 439.85 | 432.5 | 439.9 | 434.9 | -5.00 | -1.14 | 29409 | 1.28 | 2026-05-12 10:04:25 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 735.7 | 741.95 | 731 | 739.85 | 731.6 | -8.25 | -1.12 | 95630 | 7.00 | 770 | 200.6 | 2026-05-12 10:54:55 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1130 | 1144.9 | 1117.5 | 1135.2 | 1132 | -3.20 | -0.28 | 158149 | 17.90 | 1195.9 | 213.3 | 2026-05-12 10:54:54 |
| Astral Ltd. | ASTRAL | 1565 | 1579.6 | 1551.6 | 1572.1 | 1569.1 | -3.00 | -0.19 | 78464 | 12.31 | 2454 | 1232.3 | 2026-05-12 10:54:55 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8600 | 8600.5 | 8411 | 8579.5 | 8435.5 | -144.00 | -1.68 | 985 | 0.83 | 10691 | 2911 | 2026-05-12 10:54:01 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1814.8 | 1814.8 | 1751 | 1728.4 | 1814.8 | 86.40 | 5.00 | 237762 | 43.15 | 2026-05-12 10:04:59 | ||
| Atul Ltd. | ATUL | 6870 | 6905 | 6804 | 6892 | 6845 | -47.00 | -0.68 | 29751 | 20.36 | 9812.9 | 4752 | 2026-05-12 10:54:50 |
| AU Small Finance Bank Ltd. | AUBANK | 1020.6 | 1022.4 | 1005.3 | 1021.4 | 1012 | -9.40 | -0.92 | 266208 | 26.94 | 1079.55 | 478.35 | 2026-05-12 10:04:58 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1486.6 | 1496 | 1478.6 | 1486.6 | 1494.7 | 8.10 | 0.54 | 371770 | 55.57 | 1592 | 397.2 | 2026-05-12 10:54:55 |
| Authum Investment & Infrastructure Ltd. | AIIL | 500 | 504.85 | 497 | 502.75 | 497.4 | -5.35 | -1.06 | 56570 | 2.81 | 2026-05-12 10:04:57 | ||
| Avalon Technologies Ltd. | AVALON | 1339 | 1339 | 1287 | 1340 | 1291.2 | -48.80 | -3.64 | 133004 | 17.17 | 1427.8 | 348 | 2026-05-12 10:54:55 |
| Avanti Feeds Ltd. | AVANTIFEED | 1404.5 | 1444 | 1382.2 | 1404.5 | 1392.3 | -12.20 | -0.87 | 203425 | 28.32 | 1593.8 | 321.1 | 2026-05-12 10:54:55 |
| Avenue Supermarts Ltd. | DMART | 4389 | 4419.2 | 4365 | 4389.4 | 4370.9 | -18.50 | -0.42 | 23591 | 10.31 | 5484.85 | 3292 | 2026-05-12 10:04:59 |
| AvenuesAI Ltd. | CCAVENUE | 13.98 | 14.99 | 13.98 | 13.95 | 14.57 | 0.62 | 4.44 | 24067408 | 35.07 | 41.45 | 12.85 | 2026-05-12 10:54:58 |
| AWL Agri Business Ltd. | AWL | 205 | 205.6 | 200.53 | 204.93 | 200.77 | -4.16 | -2.03 | 464708 | 9.33 | 841.7 | 171.19 | 2026-05-12 10:54:54 |
| Axis Bank Ltd. | AXISBANK | 1270.4 | 1274 | 1261 | 1272.3 | 1268.6 | -3.70 | -0.29 | 1652496 | 209.64 | 1418.3 | 707.7 | 2026-05-12 10:54:59 |
| Azad Engineering Ltd. | AZAD | 2170 | 2195 | 2148.7 | 2180.1 | 2178.6 | -1.50 | -0.07 | 82952 | 18.07 | 2026-05-12 10:04:57 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10550 | 10684.5 | 10533 | 10595.5 | 10565.5 | -30.00 | -0.28 | 94929 | 100.30 | 12774 | 3461.25 | 2026-05-12 10:54:59 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 541.75 | 559.85 | 534 | 539.25 | 551.3 | 12.05 | 2.23 | 435233 | 23.99 | 560.3 | 145.55 | 2026-05-12 10:04:57 |
| Bajaj Finance Ltd. | BAJFINANCE | 928 | 932.65 | 915.75 | 936.05 | 916.4 | -19.65 | -2.10 | 1357982 | 124.45 | 9788 | 787.9 | 2026-05-12 10:54:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1783.8 | 1791 | 1766.8 | 1794.2 | 1769.6 | -24.60 | -1.37 | 199228 | 35.26 | 2195 | 1215 | 2026-05-12 10:54:59 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.9 | 19.19 | 18.67 | 18.96 | 18.99 | 0.03 | 0.16 | 3069436 | 5.83 | 46.1 | 8.35 | 2026-05-12 10:54:55 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10410 | 10525 | 10336 | 10425 | 10397 | -28.00 | -0.27 | 13298 | 13.83 | 14763 | 5276.95 | 2026-05-12 10:54:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 85.8 | 86.39 | 85.1 | 86.26 | 85.25 | -1.01 | -1.17 | 1002734 | 8.55 | 2026-05-12 10:04:57 | ||
| Balaji Amines Ltd. | BALAMINES | 1408.6 | 1434.9 | 1380 | 1414.4 | 1398.1 | -16.30 | -1.15 | 62131 | 8.69 | 3844 | 968.1 | 2026-05-12 10:54:59 |
| Balkrishna Industries Ltd. | BALKRISIND | 2181.9 | 2205 | 2154.2 | 2181.9 | 2163.5 | -18.40 | -0.84 | 29318 | 6.34 | 3375 | 1796.3 | 2026-05-12 10:54:55 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 195.53 | 195.53 | 192.22 | 195.53 | 193.05 | -2.48 | -1.27 | 107275 | 2.07 | 320.45 | 107.7 | 2026-05-12 10:54:45 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 525.25 | 533 | 525 | 525.4 | 529.55 | 4.15 | 0.79 | 226825 | 12.01 | 691.8 | 307.3 | 2026-05-12 10:54:55 |
| Balu Forge Industries Ltd. | BALUFORGE | 528.55 | 528.75 | 515 | 529.1 | 516.15 | -12.95 | -2.45 | 146507 | 7.56 | 2026-05-12 10:04:57 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 617.8 | 624.8 | 609.2 | 622.35 | 614.25 | -8.10 | -1.30 | 40602 | 2.49 | 1188.85 | 177 | 2026-05-12 10:54:45 |
| Bandhan Bank Ltd. | BANDHANBNK | 200 | 203.8 | 199.25 | 201.23 | 202.09 | 0.86 | 0.43 | 5857843 | 118.38 | 314.8 | 128.16 | 2026-05-12 10:54:59 |
| Bank Of Baroda | BANKBARODA | 263.95 | 267.45 | 263.8 | 266 | 265 | -1.00 | -0.38 | 2235400 | 59.24 | 325.5 | 117 | 2026-05-12 10:54:59 |
| Bank Of India | BANKINDIA | 143.01 | 143.98 | 140.96 | 143.86 | 142.53 | -1.33 | -0.92 | 4387136 | 62.53 | 178.36 | 45.85 | 2026-05-12 10:54:59 |
| Bank Of Maharashtra | MAHABANK | 81 | 82.45 | 80.66 | 81.42 | 81.01 | -0.41 | -0.50 | 5619298 | 45.52 | 85.9 | 16.9 | 2026-05-12 10:54:57 |
| BASF India Ltd. | BASF | 3856.3 | 3893.1 | 3815 | 3872.9 | 3825 | -47.90 | -1.24 | 7460 | 2.85 | 8750 | 2193 | 2026-05-12 10:54:55 |
| Bata India Ltd. | BATAINDIA | 711.7 | 714.95 | 702.25 | 711.7 | 708 | -3.70 | -0.52 | 21088 | 1.49 | 1989 | 605 | 2026-05-12 10:54:55 |
| Bayer CropScience Ltd. | BAYERCROP | 4489.1 | 4534.2 | 4453.7 | 4489.1 | 4515 | 25.90 | 0.58 | 2738 | 1.24 | 7196.85 | 3920.45 | 2026-05-12 10:54:45 |
| BEML Ltd. | BEML | 1894.9 | 1909.9 | 1842.4 | 1910.7 | 1845.2 | -65.50 | -3.43 | 109262 | 20.16 | 5488 | 1128 | 2026-05-12 10:54:55 |
| Berger Paints India Ltd. | BERGEPAINT | 490 | 498.55 | 479 | 493.85 | 491.25 | -2.60 | -0.53 | 146368 | 7.19 | 759 | 391.1 | 2026-05-12 10:54:40 |
| Bhansali Engineering Polymers Ltd. | BEPL | 96.99 | 97 | 94.75 | 96.66 | 95.45 | -1.21 | -1.25 | 86630 | 0.83 | 177 | 58.0333333333333 | 2026-05-12 10:54:55 |
| Bharat Bijlee Ltd. | BBL | 2744.3 | 2793.1 | 2720.9 | 2744.3 | 2733.6 | -10.70 | -0.39 | 30470 | 8.33 | 7000 | 1692.8 | 2026-05-12 10:54:55 |
| Bharat Dynamics Ltd. | BDL | 1393 | 1405.5 | 1363.2 | 1401.3 | 1364.4 | -36.90 | -2.63 | 421019 | 57.44 | 2958 | 785.75 | 2026-05-12 10:54:55 |
| Bharat Electronics Ltd. | BEL | 430.2 | 432.5 | 424.5 | 431.95 | 425.45 | -6.50 | -1.50 | 3878743 | 165.02 | 473.45 | 87 | 2026-05-12 10:54:54 |
| Bharat Forge Ltd. | BHARATFORG | 1999 | 1999 | 1960 | 1987 | 1961.7 | -25.30 | -1.27 | 250148 | 49.07 | 2044 | 677.35 | 2026-05-12 10:54:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 397.1 | 407.2 | 396.7 | 401.35 | 400.5 | -0.85 | -0.21 | 5863071 | 234.82 | 408.9 | 51.35 | 2026-05-12 10:54:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 286 | 293.7 | 286 | 294.45 | 290 | -4.45 | -1.51 | 3071221 | 89.07 | 687.95 | 234.01 | 2026-05-12 10:54:55 |
| Bharti Airtel Ltd. | BHARTIARTL | 1751.5 | 1774.9 | 1751.5 | 1759.8 | 1765.3 | 5.50 | 0.31 | 3924185 | 692.74 | 2174.5 | 686.2 | 2026-05-12 10:54:59 |
| Bikaji Foods International Ltd. | BIKAJI | 660.45 | 663.85 | 646 | 660.45 | 647.5 | -12.95 | -1.96 | 20046 | 1.30 | 1007.95 | 303 | 2026-05-12 10:54:55 |
| Biocon Ltd. | BIOCON | 392.9 | 406.6 | 392.25 | 390.45 | 405 | 14.55 | 3.73 | 5350660 | 216.70 | 424.95 | 191.55 | 2026-05-12 10:54:59 |
| Birla Corporation Ltd. | BIRLACORPN | 1062.65 | 1077.4 | 1046.9 | 1062.65 | 1051.05 | -11.60 | -1.09 | 80635 | 8.48 | 1802 | 769.6 | 2026-05-12 10:54:50 |
| Birlasoft Ltd. | BSOFT | 354.5 | 354.5 | 333.65 | 355.9 | 338.2 | -17.70 | -4.97 | 997775 | 33.74 | 861.85 | 250.25 | 2026-05-12 10:54:55 |
| BlackBuck Ltd. | BLACKBUCK | 560.4 | 561.95 | 538.1 | 562.15 | 544.65 | -17.50 | -3.11 | 322214 | 17.55 | 2026-05-12 10:04:58 | ||
| BLS International Services Ltd. | BLS | 281.1 | 284.85 | 275.45 | 284.9 | 277.15 | -7.75 | -2.72 | 350537 | 9.72 | 521.8 | 110.075 | 2026-05-12 10:54:55 |
| Blue Dart Express Ltd. | BLUEDART | 5258.5 | 5260.5 | 5165 | 5258.5 | 5198 | -60.50 | -1.15 | 5382 | 2.80 | 9640 | 4683 | 2026-05-12 10:54:55 |
| Blue Jet Healthcare Ltd. | BLUEJET | 474 | 475.6 | 458.8 | 474.6 | 461.05 | -13.55 | -2.86 | 74865 | 3.45 | 2026-05-12 10:04:58 | ||
| Blue Star Ltd. | BLUESTARCO | 1651.4 | 1699 | 1651.4 | 1661.1 | 1672.9 | 11.80 | 0.71 | 457329 | 76.51 | 2417 | 493.5 | 2026-05-12 10:54:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1510 | 1523.9 | 1489.2 | 1509.4 | 1493.2 | -16.20 | -1.07 | 19522 | 2.92 | 2975 | 781.05 | 2026-05-12 10:54:55 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 127.5 | 127.69 | 123.4 | 128.18 | 124.83 | -3.35 | -2.61 | 391444 | 4.89 | 256.4 | 53.25 | 2026-05-12 10:54:59 |
| Borosil Renewables Ltd. | BORORENEW | 550.4 | 557.95 | 544 | 549.9 | 544.65 | -5.25 | -0.95 | 223479 | 12.17 | 721 | 374.4 | 2026-05-12 10:54:50 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1466.2 | 1499 | 1458 | 1466.1 | 1471.2 | 5.10 | 0.35 | 12971 | 1.91 | 2620.1 | 938 | 2026-05-12 10:54:58 |
| Bosch Ltd. | BOSCHLTD | 37315 | 37625 | 37130 | 37315 | 37245 | -70.00 | -0.19 | 5934 | 22.10 | 41945 | 15300 | 2026-05-12 10:54:55 |
| Brainbees Solutions Ltd. | FIRSTCRY | 229 | 230.5 | 224.36 | 229.51 | 228.78 | -0.73 | -0.32 | 166634 | 3.81 | 2026-05-12 10:04:54 | ||
| Brigade Enterprises Ltd. | BRIGADE | 749.5 | 749.5 | 720.4 | 749.65 | 723.65 | -26.00 | -3.47 | 94306 | 6.82 | 1453.1 | 430.7 | 2026-05-12 10:54:59 |
| Britannia Industries Ltd. | BRITANNIA | 5403.5 | 5425 | 5341.5 | 5410.5 | 5360 | -50.50 | -0.93 | 73865 | 39.59 | 6469.9 | 3564.1 | 2026-05-12 10:54:59 |
| BSE Ltd. | BSE | 3918 | 3958.9 | 3875 | 3918 | 3888.7 | -29.30 | -0.75 | 1251653 | 486.73 | 7588 | 406.2 | 2026-05-12 10:04:56 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 126 | 126.07 | 122 | 126.45 | 122.62 | -3.83 | -3.03 | 335159 | 4.11 | 333.3 | 79.95 | 2026-05-12 10:54:45 |
| Campus Activewear Ltd. | CAMPUS | 246.81 | 246.81 | 243.02 | 247.21 | 243.97 | -3.24 | -1.31 | 39509 | 0.96 | 639.3 | 210 | 2026-05-12 10:54:18 |
| Can Fin Homes Ltd. | CANFINHOME | 856.1 | 862.85 | 843.05 | 855.3 | 855 | -0.30 | -0.04 | 72834 | 6.23 | 964.9 | 452 | 2026-05-12 10:54:50 |
| Canara Bank | CANBK | 127.66 | 132.35 | 127.43 | 129.43 | 130.51 | 1.08 | 0.83 | 16244281 | 212.00 | 632.9 | 78.6 | 2026-05-12 10:54:58 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1835 | 1854.8 | 1811 | 1853.3 | 1836.6 | -16.70 | -0.90 | 22377 | 4.11 | 2641 | 575 | 2026-05-12 10:54:55 |
| Capri Global Capital Ltd. | CGCL | 191 | 191.83 | 185.55 | 191.1 | 187.07 | -4.03 | -2.11 | 349038 | 6.53 | 1049 | 150.51 | 2026-05-12 10:04:57 |
| Carborundum Universal Ltd. | CARBORUNIV | 1008.05 | 1028.7 | 1008.05 | 1039 | 1020.7 | -18.30 | -1.76 | 55962 | 5.71 | 1841.15 | 735.2 | 2026-05-12 10:54:50 |
| Care Ratings Ltd. | CARERATING | 1595.5 | 1607.4 | 1585 | 1601 | 1597.7 | -3.30 | -0.21 | 2850 | 0.46 | 1964 | 465 | 2026-05-12 10:04:58 |
| CarTrade Tech Ltd. | CARTRADE | 1899.9 | 1937.5 | 1871.5 | 1904 | 1913.7 | 9.70 | 0.51 | 217566 | 41.64 | 3290.5 | 340.15 | 2026-05-12 10:54:55 |
| Castrol India Ltd. | CASTROLIND | 182.5 | 183.2 | 181.8 | 182.75 | 181.96 | -0.79 | -0.43 | 470619 | 8.56 | 284.4 | 107.4 | 2026-05-12 10:54:55 |
| CCL Products (India) Ltd. | CCL | 1099.2 | 1135 | 1089 | 1099.2 | 1124.4 | 25.20 | 2.29 | 116633 | 13.11 | 1217.5 | 412.1 | 2026-05-12 10:54:55 |
| CE Info Systems Ltd. | MAPMYINDIA | 1041.05 | 1064.7 | 1015.9 | 1077 | 1036.55 | -40.45 | -3.76 | 591342 | 61.30 | 2747.85 | 795 | 2026-05-12 10:54:52 |
| Ceat Ltd. | CEATLTD | 3280 | 3287.7 | 3220 | 3270.6 | 3230 | -40.60 | -1.24 | 47118 | 15.22 | 4438 | 1324.2 | 2026-05-12 10:54:59 |
| Cello World Ltd. | CELLO | 413.75 | 417.25 | 406.35 | 412.75 | 409.85 | -2.90 | -0.70 | 20043 | 0.82 | 2026-05-12 10:04:52 | ||
| Central Bank Of India | CENTRALBK | 35.44 | 35.69 | 35.16 | 35.64 | 35.16 | -0.48 | -1.35 | 1565078 | 5.50 | 76.9 | 17.65 | 2026-05-12 10:54:55 |
| Central Depository Services (India) Ltd. | CDSL | 1216 | 1225 | 1206 | 1226.8 | 1209 | -17.80 | -1.45 | 546880 | 66.12 | 2989 | 880.9 | 2026-05-12 10:04:56 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 775 | 777.7 | 767.25 | 778.85 | 770.25 | -8.60 | -1.10 | 8074 | 0.62 | 935 | 436 | 2026-05-12 10:54:28 |
| Cera Sanitaryware Ltd. | CERA | 6152 | 6215 | 5956 | 6152 | 6105.5 | -46.50 | -0.76 | 19285 | 11.77 | 10789.95 | 4461.1 | 2026-05-12 10:54:55 |
| CESC Ltd. | CESC | 181 | 183.99 | 180.1 | 182.01 | 182.06 | 0.05 | 0.03 | 940521 | 17.12 | 212.49 | 62.1 | 2026-05-12 10:54:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 858.15 | 863.75 | 843.7 | 858.1 | 845.3 | -12.80 | -1.49 | 942380 | 79.66 | 886.8 | 212.1 | 2026-05-12 10:54:59 |
| Chalet Hotels Ltd. | CHALET | 777 | 780.4 | 763 | 781.1 | 766 | -15.10 | -1.93 | 14865 | 1.14 | 1082 | 303.95 | 2026-05-12 10:54:55 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 452.3 | 452.3 | 443 | 452.3 | 445.2 | -7.10 | -1.57 | 175870 | 7.83 | 742.2 | 248.4 | 2026-05-12 10:54:59 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 240 | 242.5 | 233 | 242.11 | 235.33 | -6.78 | -2.80 | 70436 | 1.66 | 633.9 | 211.03 | 2026-05-12 10:54:55 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1055.9 | 1057.8 | 1036.3 | 1051.4 | 1038.2 | -13.20 | -1.26 | 301510 | 31.30 | 1275 | 186.6 | 2026-05-12 10:54:55 |
| Choice International Ltd. | CHOICEIN | 680 | 682.5 | 671.5 | 683.35 | 672.55 | -10.80 | -1.58 | 63458 | 4.27 | 860.5 | 211.5 | 2026-05-12 10:54:59 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1772 | 1779 | 1705.1 | 1764.2 | 1716 | -48.20 | -2.73 | 13621 | 2.34 | 2231.6 | 511.3 | 2026-05-12 10:04:58 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1617.2 | 1628.8 | 1596.5 | 1624.5 | 1601.9 | -22.60 | -1.39 | 411259 | 65.88 | 1831.5 | 658 | 2026-05-12 10:54:55 |
| CIE Automotive India Ltd. | CIEINDIA | 473 | 479.2 | 468.05 | 477.45 | 475 | -2.45 | -0.51 | 120626 | 5.73 | 622.4 | 250.45 | 2026-05-12 10:54:55 |
| Cigniti Technologies Ltd. | CIGNITITEC | 1360 | 1360 | 1313.3 | 1363.9 | 1328.1 | -35.80 | -2.62 | 24309 | 3.23 | 1970 | 516.3 | 2026-05-12 10:54:55 |
| Cipla Ltd. | CIPLA | 1304.6 | 1308.4 | 1291.7 | 1304.9 | 1307 | 2.10 | 0.16 | 273156 | 35.70 | 1702.05 | 852 | 2026-05-12 10:54:59 |
| City Union Bank Ltd. | CUB | 254.2 | 254.9 | 249.65 | 254.2 | 250.65 | -3.55 | -1.40 | 395420 | 9.91 | 324.1 | 119.5 | 2026-05-12 10:54:55 |
| Clean Science And Technology Ltd. | CLEAN | 853 | 869.85 | 838.2 | 861.45 | 839.05 | -22.40 | -2.60 | 90106 | 7.56 | 1980 | 652 | 2026-05-12 10:54:55 |
| CMS Info Systems Ltd. | CMSINFO | 306.45 | 312.2 | 297.85 | 293.5 | 306.8 | 13.30 | 4.53 | 1158845 | 35.55 | 616.5 | 253.1 | 2026-05-12 10:54:55 |
| Coal India Ltd. | COALINDIA | 465 | 467.7 | 463.5 | 464.45 | 465.05 | 0.60 | 0.13 | 1893357 | 88.05 | 543.55 | 207.6 | 2026-05-12 10:04:57 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1715 | 1718.1 | 1680 | 1716.5 | 1684.8 | -31.70 | -1.85 | 503560 | 84.84 | 2979.45 | 329.1 | 2026-05-12 10:04:57 |
| Coforge Ltd. | COFORGE | 1373.4 | 1373.4 | 1323 | 1375.2 | 1338.5 | -36.70 | -2.67 | 2338156 | 312.96 | 10026.8 | 1008.1 | 2026-05-12 10:54:59 |
| Cohance Lifesciences Ltd. | COHANCE | 481 | 485.9 | 463.5 | 478.95 | 475.9 | -3.05 | -0.64 | 568396 | 27.05 | 1360 | 266.7 | 2026-05-12 10:54:58 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2139.9 | 2152.4 | 2121 | 2139 | 2127 | -12.00 | -0.56 | 72087 | 15.33 | 3890 | 1434.6 | 2026-05-12 10:54:55 |
| Computer Age Management Services Ltd. | CAMS | 809 | 818.45 | 800.95 | 815.7 | 803.25 | -12.45 | -1.53 | 590868 | 47.46 | 5367.5 | 611.4 | 2026-05-12 10:54:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1200.6 | 1203.9 | 1158.7 | 1198.8 | 1162.8 | -36.00 | -3.00 | 55066 | 6.40 | 2026-05-12 10:54:55 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 57.5 | 58.99 | 56.05 | 56.93 | 57.19 | 0.26 | 0.46 | 1067401 | 6.10 | 120 | 28.06 | 2026-05-12 10:54:50 |
| Container Corporation Of India Ltd. | CONCOR | 527.35 | 529.65 | 517.65 | 530 | 518.95 | -11.05 | -2.08 | 808741 | 41.97 | 1180 | 421.45 | 2026-05-12 10:54:55 |
| Coromandel International Ltd. | COROMANDEL | 1880 | 1880 | 1839.3 | 1866.2 | 1851.5 | -14.70 | -0.79 | 86192 | 15.96 | 2718.9 | 838 | 2026-05-12 10:54:54 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8868 | 9054 | 8675 | 8806 | 8784.5 | -21.50 | -0.24 | 83517 | 73.37 | 9738 | 2502.3 | 2026-05-12 10:54:55 |
| CreditAccess Grameen Ltd. | CREDITACC | 1492 | 1496.7 | 1418.1 | 1480.8 | 1425 | -55.80 | -3.77 | 230797 | 32.89 | 1790.75 | 750.2 | 2026-05-12 10:54:55 |
| CRISIL Ltd. | CRISIL | 4079 | 4104.5 | 4051 | 4090 | 4054.9 | -35.10 | -0.86 | 5855 | 2.37 | 6950 | 2725 | 2026-05-12 10:54:43 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 290 | 290.2 | 284.4 | 290.2 | 287.8 | -2.40 | -0.83 | 1402121 | 40.35 | 484 | 217.4 | 2026-05-12 10:54:59 |
| CSB Bank Ltd. | CSBBANK | 352.45 | 354.7 | 342.2 | 352.45 | 347 | -5.45 | -1.55 | 217156 | 7.54 | 574.4 | 198 | 2026-05-12 10:54:55 |
| Cummins India Ltd. | CUMMINSIND | 5265 | 5265 | 5174 | 5238.5 | 5202.5 | -36.00 | -0.69 | 114392 | 59.51 | 5470.5 | 1103.8 | 2026-05-12 10:54:55 |
| Cyient DLM Ltd. | CYIENTDLM | 420 | 426.65 | 418.55 | 424.4 | 421 | -3.40 | -0.80 | 103348 | 4.35 | 883.8 | 265.2 | 2026-05-12 10:54:33 |
| Cyient Ltd. | CYIENT | 919.95 | 921.95 | 891 | 919.75 | 891.25 | -28.50 | -3.10 | 159793 | 14.24 | 2381 | 723.8 | 2026-05-12 10:54:55 |
| D.B. Corp Ltd. | DBCORP | 231.1 | 232.8 | 223.11 | 230.81 | 224.05 | -6.76 | -2.93 | 96781 | 2.17 | 403.9 | 89.75 | 2026-05-12 10:54:57 |
| Dabur India Ltd. | DABUR | 472.75 | 474.85 | 469.55 | 473.45 | 473.4 | -0.05 | -0.01 | 615412 | 29.13 | 672 | 403.35 | 2026-05-12 10:54:57 |
| Dalmia Bharat Ltd. | DALBHARAT | 1772.2 | 1794.4 | 1760.6 | 1772.2 | 1790.2 | 18.00 | 1.02 | 236120 | 42.27 | 2488.9 | 1476.05 | 2026-05-12 10:54:57 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 376.5 | 381 | 373.9 | 381.25 | 376.85 | -4.40 | -1.15 | 48013 | 1.81 | 585 | 261.4 | 2026-05-12 10:54:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4115.1 | 4145.3 | 4015.1 | 4142 | 4058 | -84.00 | -2.03 | 228834 | 92.86 | 4303 | 816.1 | 2026-05-12 10:54:57 |
| Datamatics Global Services Ltd. | DATAMATICS | 780 | 784.25 | 758.05 | 784.75 | 759.3 | -25.45 | -3.24 | 38701 | 2.94 | 1120 | 256 | 2026-05-12 10:54:59 |
| DCB Bank Ltd. | DCBBANK | 173.99 | 175.55 | 172.05 | 174.45 | 172.85 | -1.60 | -0.92 | 272624 | 4.71 | 205.9 | 81.15 | 2026-05-12 10:54:58 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1210.6 | 1231.9 | 1198.7 | 1234 | 1209.9 | -24.10 | -1.95 | 34509 | 4.18 | 1502.3 | 730.2 | 2026-05-12 10:54:59 |
| DCX Systems Ltd. | DCXINDIA | 205.73 | 212 | 205.73 | 210.5 | 206.62 | -3.88 | -1.84 | 483731 | 9.99 | 451.9 | 138 | 2026-05-12 10:54:57 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1270 | 1270 | 1235 | 1277.8 | 1246 | -31.80 | -2.49 | 131315 | 16.36 | 1778.6 | 461 | 2026-05-12 10:54:59 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1854.4 | 1855.7 | 1783.5 | 1863.6 | 1845 | -18.60 | -1.00 | 105711 | 19.50 | 3169 | 1280 | 2026-05-12 10:04:56 |
| Delhivery Ltd. | DELHIVERY | 475 | 482.6 | 472.65 | 479.15 | 479 | -0.15 | -0.03 | 706966 | 33.86 | 621.95 | 236.53 | 2026-05-12 10:54:57 |
| Delta Corp Ltd. | DELTACORP | 74.54 | 75 | 73.12 | 74.53 | 73.53 | -1.00 | -1.34 | 785700 | 5.78 | 259.95 | 48.3 | 2026-05-12 10:54:57 |
| Den Networks Ltd. | DEN | 27.32 | 27.44 | 26.66 | 27.32 | 26.68 | -0.64 | -2.34 | 159415 | 0.43 | 69.4 | 22.52 | 2026-05-12 10:54:44 |
| Devyani International Ltd. | DEVYANI | 115.45 | 116.34 | 112.63 | 116.04 | 112.73 | -3.31 | -2.85 | 484875 | 5.47 | 227.5 | 91.55 | 2026-05-12 10:54:58 |
| Dhanuka Agritech Ltd. | DHANUKA | 1070.1 | 1072.2 | 1040.5 | 1075.6 | 1048.6 | -27.00 | -2.51 | 6258 | 0.66 | 1975 | 605.1 | 2026-05-12 10:04:26 |
| Dilip Buildcon Ltd. | DBL | 487.35 | 489.95 | 480 | 487.35 | 483.45 | -3.90 | -0.80 | 47033 | 2.27 | 588 | 159.55 | 2026-05-12 10:54:48 |
| Dish TV India Ltd. | DISHTV | 3.82 | 3.82 | 3.72 | 3.78 | 3.72 | -0.06 | -1.59 | 545084 | 0.20 | 26.05 | 1.82 | 2026-05-12 10:54:48 |
| Dishman Carbogen Amcis Ltd. | DCAL | 182 | 182.58 | 176.75 | 183.19 | 178.64 | -4.55 | -2.48 | 43959 | 0.79 | 321.95 | 80 | 2026-05-12 10:04:32 |
| Divi's Laboratories Ltd. | DIVISLAB | 6710 | 6745 | 6675 | 6714 | 6715 | 1.00 | 0.01 | 33627 | 22.58 | 7071.5 | 2730 | 2026-05-12 10:54:59 |
| Dixon Technologies (India) Ltd. | DIXON | 10744 | 10744 | 10426 | 10772 | 10458 | -314.00 | -2.91 | 203648 | 212.98 | 19148.9 | 2553 | 2026-05-12 10:04:55 |
| DLF Ltd. | DLF | 586.9 | 590.6 | 579 | 590.25 | 579.2 | -11.05 | -1.87 | 955744 | 55.36 | 967.6 | 336.5 | 2026-05-12 10:54:58 |
| Dodla Dairy Ltd | DODLA | 1114 | 1114 | 1090 | 1112.9 | 1096 | -16.90 | -1.52 | 8099 | 0.89 | 1525 | 431.2 | 2026-05-12 10:54:44 |
| DOMS Industries Ltd. | DOMS | 2310 | 2317.2 | 2281.6 | 2330.8 | 2292.5 | -38.30 | -1.64 | 17773 | 4.07 | 2026-05-12 10:04:58 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1641 | 1658.7 | 1605 | 1652.4 | 1606 | -46.40 | -2.81 | 91794 | 14.74 | 3653.95 | 1272.6 | 2026-05-12 10:54:58 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1278.9 | 1286.1 | 1266.1 | 1279.9 | 1285.1 | 5.20 | 0.41 | 362331 | 46.56 | 7107.45 | 1020 | 2026-05-12 10:54:59 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 80.82 | 81.9 | 78.4 | 80.82 | 78.74 | -2.08 | -2.57 | 33933 | 0.27 | 847 | 56 | 2026-05-12 10:54:50 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 817.5 | 823.6 | 811 | 819.9 | 814.75 | -5.15 | -0.63 | 41800 | 3.41 | 1246.8 | 433.2 | 2026-05-12 10:54:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.68 | 7.75 | 7.51 | 7.68 | 7.53 | -0.15 | -1.95 | 3886626 | 2.93 | 73.5 | 5.77 | 2026-05-12 10:54:58 |
| eClerx Services Ltd. | ECLERX | 1695 | 1695 | 1618 | 1688 | 1620.7 | -67.30 | -3.99 | 88381 | 14.32 | 4995 | 1221 | 2026-05-12 10:54:59 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 124.07 | 124.07 | 119.67 | 124.07 | 119.94 | -4.13 | -3.33 | 1948479 | 23.37 | 145.53 | 35 | 2026-05-12 10:54:58 |
| Eicher Motors Ltd. | EICHERMOT | 7203.5 | 7263 | 7155 | 7202.5 | 7261 | 58.50 | 0.81 | 85477 | 62.06 | 8230 | 2836 | 2026-05-12 10:54:59 |
| EIH Ltd. | EIHOTEL | 327 | 328.95 | 320 | 326.45 | 320.35 | -6.10 | -1.87 | 49613 | 1.59 | 502.2 | 150.35 | 2026-05-12 10:54:55 |
| Elecon Engineering Company Ltd. | ELECON | 528 | 531.6 | 513.7 | 529.25 | 518.15 | -11.10 | -2.10 | 230788 | 11.96 | 1409 | 317.4 | 2026-05-12 10:54:59 |
| Electronics Mart India Ltd. | EMIL | 116 | 116 | 113.2 | 117.01 | 113.2 | -3.81 | -3.26 | 125465 | 1.42 | 262 | 61.6 | 2026-05-12 10:54:57 |
| Electrosteel Castings Ltd. | ELECTCAST | 88 | 89.88 | 86.86 | 88.62 | 88.83 | 0.21 | 0.24 | 1389401 | 12.34 | 236.6 | 31.5 | 2026-05-12 10:54:59 |
| Elgi Equipments Ltd. | ELGIEQUIP | 540 | 540.9 | 531.75 | 541.75 | 534.15 | -7.60 | -1.40 | 63643 | 3.40 | 798.95 | 357.95 | 2026-05-12 10:54:52 |
| Emami Ltd. | EMAMILTD | 442 | 443.45 | 437.5 | 444.55 | 437.7 | -6.85 | -1.54 | 69917 | 3.06 | 860 | 340.55 | 2026-05-12 10:54:49 |
| Embassy Developments Ltd. | EMBDL | 72.1 | 72.9 | 70.6 | 72.81 | 71.42 | -1.39 | -1.91 | 1218737 | 8.70 | 164.36 | 39.46 | 2026-05-12 10:54:58 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1679.9 | 1679.9 | 1661.7 | 1678 | 1675.8 | -2.20 | -0.13 | 15502 | 2.60 | 2026-05-12 10:04:56 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 277.4 | 279 | 271.7 | 276.55 | 273.6 | -2.95 | -1.07 | 783860 | 21.45 | 2026-05-12 10:04:54 | ||
| eMudhra Ltd. | EMUDHRA | 503 | 503.3 | 488.9 | 501.25 | 490 | -11.25 | -2.24 | 26488 | 1.30 | 1024 | 206.8 | 2026-05-12 10:54:50 |
| Endurance Technologies Ltd. | ENDURANCE | 2636 | 2678.7 | 2617.4 | 2628.9 | 2619.4 | -9.50 | -0.36 | 44464 | 11.65 | 3079.9 | 1179 | 2026-05-12 10:04:54 |
| Engineers India Ltd. | ENGINERSIN | 248.4 | 249.75 | 245.6 | 248.4 | 245.8 | -2.60 | -1.05 | 1269201 | 31.20 | 303.9 | 62.4 | 2026-05-12 10:54:58 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1215.1 | 1268 | 1206.1 | 1233.2 | 1252.5 | 19.30 | 1.57 | 23400 | 2.93 | 2026-05-12 10:04:56 | ||
| Enviro Infra Engineers Ltd. | EIEL | 218.29 | 218.29 | 209.01 | 219.17 | 211.25 | -7.92 | -3.61 | 703795 | 14.87 | 2026-05-12 10:04:55 | ||
| Epigral Ltd. | EPIGRAL | 1299.3 | 1304 | 1258.4 | 1300.5 | 1264.1 | -36.40 | -2.80 | 26527 | 3.35 | 2406.75 | 807 | 2026-05-12 10:54:54 |
| EPL Ltd. | EPL | 236.5 | 236.8 | 231.11 | 236.75 | 233.57 | -3.18 | -1.34 | 284868 | 6.65 | 289.9 | 147 | 2026-05-12 10:54:54 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 69.6 | 71.23 | 69.49 | 69.8 | 69.92 | 0.12 | 0.17 | 1137371 | 7.95 | 116.5 | 42.85 | 2026-05-12 10:54:58 |
| Eris Lifesciences Ltd. | ERIS | 1376.4 | 1385 | 1366.8 | 1376.4 | 1375.7 | -0.70 | -0.05 | 13152 | 1.81 | 1910 | 551.3 | 2026-05-12 10:04:55 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 30.9 | 30.93 | 30.02 | 30.75 | 30.05 | -0.70 | -2.28 | 402985 | 1.21 | 2026-05-12 10:04:56 | ||
| Escorts Kubota Ltd. | ESCORTS | 2974 | 2981.2 | 2922 | 2966.7 | 2952 | -14.70 | -0.50 | 44538 | 13.15 | 4420 | 1645 | 2026-05-12 10:54:58 |
| Eternal Ltd. | ETERNAL | 245.87 | 247.45 | 243.8 | 245.87 | 244.17 | -1.70 | -0.69 | 7052522 | 172.20 | 368.45 | 44.35 | 2026-05-12 10:54:57 |
| Ethos Ltd. | ETHOSLTD | 2345 | 2399 | 2319 | 2359.6 | 2327.2 | -32.40 | -1.37 | 11994 | 2.79 | 3524.95 | 844.55 | 2026-05-12 10:54:33 |
| Eveready Industries India Ltd. | EVEREADY | 334 | 335 | 326.25 | 335.75 | 329.85 | -5.90 | -1.76 | 13538 | 0.45 | 505 | 259.65 | 2026-05-12 10:54:06 |
| Exide Industries Ltd. | EXIDEIND | 350.15 | 353.2 | 348.05 | 352.7 | 349.7 | -3.00 | -0.85 | 978722 | 34.23 | 620.35 | 152.7 | 2026-05-12 10:54:59 |
| FDC Ltd. | FDC | 380.4 | 385.2 | 377.05 | 380.4 | 380.75 | 0.35 | 0.09 | 38169 | 1.45 | 658.85 | 245.25 | 2026-05-12 10:54:00 |
| Fiem Industries Ltd. | FIEMIND | 2221.3 | 2257.3 | 2200 | 2221.3 | 2237.2 | 15.90 | 0.72 | 14477 | 3.24 | 2590 | 1075.3 | 2026-05-12 10:54:59 |
| Fine Organic Industries Ltd. | FINEORG | 4634 | 4650.1 | 4593.6 | 4634 | 4600 | -34.00 | -0.73 | 2072 | 0.95 | 7328.75 | 3407 | 2026-05-12 10:54:45 |
| Fineotex Chemical Ltd. | FCL | 28.76 | 28.9 | 27.74 | 28.33 | 28.21 | -0.12 | -0.42 | 3557159 | 10.03 | 458.85 | 19.1 | 2026-05-12 10:54:58 |
| Finolex Cables Ltd. | FINCABLES | 1129.55 | 1140 | 1107.25 | 1132.55 | 1110.8 | -21.75 | -1.92 | 237763 | 26.41 | 1700 | 424.8 | 2026-05-12 10:54:58 |
| Finolex Industries Ltd. | FINPIPE | 173.65 | 174.48 | 171.61 | 174.58 | 172.2 | -2.38 | -1.36 | 79692 | 1.37 | 355.9 | 121.5 | 2026-05-12 10:54:59 |
| Firstsource Solutions Ltd. | FSL | 260.95 | 262.7 | 251.5 | 260.96 | 252.27 | -8.69 | -3.33 | 1369750 | 34.55 | 422.3 | 96.25 | 2026-05-12 10:54:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 473.15 | 473.15 | 461.2 | 469.65 | 461.5 | -8.15 | -1.74 | 278416 | 12.85 | 943.75 | 338.15 | 2026-05-12 10:54:59 |
| Flair Writing Industries Ltd. | FLAIR | 338.9 | 344.75 | 332.7 | 335 | 339.5 | 4.50 | 1.34 | 75404 | 2.56 | 2026-05-12 10:04:57 | ||
| Fortis Healthcare Ltd. | FORTIS | 979.9 | 982.95 | 966.05 | 974.15 | 970.95 | -3.20 | -0.33 | 513486 | 49.86 | 1104.3 | 245.5 | 2026-05-12 10:54:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 268.85 | 271.2 | 263.15 | 270.25 | 264.6 | -5.65 | -2.09 | 573320 | 15.17 | 285.6 | 114.25 | 2026-05-12 10:54:58 |
| Fusion Finance Ltd. | FUSION | 218.36 | 218.98 | 208.2 | 218.36 | 214.4 | -3.96 | -1.81 | 200569 | 4.30 | 691 | 123.96 | 2026-05-12 10:54:59 |
| Gabriel India Ltd. | GABRIEL | 1123 | 1129.9 | 1112 | 1125.1 | 1114 | -11.10 | -0.99 | 98592 | 10.98 | 1388 | 129.45 | 2026-05-12 10:54:59 |
| GAIL (India) Ltd. | GAIL | 161.01 | 162.79 | 160.35 | 162.51 | 162.27 | -0.24 | -0.15 | 2990266 | 48.52 | 246.3 | 83 | 2026-05-12 10:54:58 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1860 | 1880 | 1830.1 | 1876.3 | 1870.4 | -5.90 | -0.31 | 5524 | 1.03 | 3447.55 | 1510 | 2026-05-12 10:54:28 |
| Ganesh Housing Ltd. | GANESHHOU | 690.45 | 704.6 | 670.1 | 690.45 | 671 | -19.45 | -2.82 | 7931 | 0.53 | 1485 | 262.1 | 2026-05-12 10:54:43 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2926.9 | 2941 | 2865.6 | 2941.6 | 2881.4 | -60.20 | -2.05 | 586660 | 169.04 | 3538.4 | 252.25 | 2026-05-12 10:54:59 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5253 | 5253 | 5031 | 5187.5 | 5081.3 | -106.20 | -2.05 | 25576 | 13.00 | 5560 | 491.35 | 2026-05-12 10:54:59 |
| Gateway Distriparks Ltd. | GATEWAY | 57.5 | 58.06 | 57.01 | 58.19 | 57.28 | -0.91 | -1.56 | 205083 | 1.17 | 121.55 | 48.1 | 2026-05-12 10:54:53 |
| GE Vernova T&D India Ltd. | GVT&D | 4430 | 4564.3 | 4412.9 | 4432.9 | 4457 | 24.10 | 0.54 | 196594 | 87.62 | 4849 | 98.55 | 2026-05-12 10:54:58 |
| General Insurance Corporation of India | GICRE | 387 | 392.7 | 387 | 391.05 | 389 | -2.05 | -0.52 | 75042 | 2.92 | 525.5 | 117.4 | 2026-05-12 10:54:58 |
| GHCL Ltd. | GHCL | 491.1 | 491.1 | 475.05 | 491.05 | 478.45 | -12.60 | -2.57 | 81728 | 3.91 | 779 | 419 | 2026-05-12 10:54:58 |
| Gillette India Ltd. | GILLETTE | 7920.5 | 7984.5 | 7871 | 7951.5 | 7913.5 | -38.00 | -0.48 | 5413 | 4.28 | 11500 | 4135.25 | 2026-05-12 10:54:53 |
| Gland Pharma Ltd. | GLAND | 1920 | 1928 | 1884.8 | 1919.1 | 1892.4 | -26.70 | -1.39 | 30693 | 5.81 | 2607 | 861 | 2026-05-12 10:54:58 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2436.2 | 2449.5 | 2407.4 | 2436.2 | 2428 | -8.20 | -0.34 | 15430 | 3.75 | 3515.7 | 1227 | 2026-05-12 10:54:53 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2340.9 | 2340.9 | 2310.2 | 2347.3 | 2317 | -30.30 | -1.29 | 89663 | 20.77 | 2474 | 361.4 | 2026-05-12 10:54:58 |
| Global Health Ltd. | MEDANTA | 1239.2 | 1240.4 | 1213.2 | 1239.2 | 1229.8 | -9.40 | -0.76 | 177720 | 21.86 | 1513.9 | 390.55 | 2026-05-12 10:54:59 |
| Globus Spirits Ltd. | GLOBUSSPR | 977.6 | 982.1 | 953.2 | 977.6 | 957.4 | -20.20 | -2.07 | 43459 | 4.16 | 1369.75 | 661.3 | 2026-05-12 10:54:58 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 887 | 891.2 | 875 | 891.35 | 882 | -9.35 | -1.05 | 11187 | 0.99 | 2110 | 784 | 2026-05-12 10:54:53 |
| GMR Airports Ltd. | GMRAIRPORT | 97.58 | 98.3 | 95.68 | 98.1 | 96.05 | -2.05 | -2.09 | 3600893 | 34.59 | 110.36 | 33.35 | 2026-05-12 10:54:58 |
| Go Digit General Insurance Ltd. | GODIGIT | 315.5 | 315.5 | 307.1 | 312.9 | 310.65 | -2.25 | -0.72 | 17757 | 0.55 | 2026-05-12 10:04:44 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 283 | 286.05 | 278.3 | 285.9 | 280.2 | -5.70 | -1.99 | 47816 | 1.34 | 1453 | 237.05 | 2026-05-12 10:54:10 |
| Godawari Power And Ispat Ltd. | GPIL | 292.4 | 294.75 | 287.4 | 293 | 288.1 | -4.90 | -1.67 | 758580 | 21.85 | 1223.95 | 145.75 | 2026-05-12 10:54:59 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2385 | 2414 | 2350.7 | 2392.1 | 2394.8 | 2.70 | 0.11 | 288051 | 68.98 | 11465 | 1047 | 2026-05-12 10:54:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 580 | 584.3 | 573.9 | 582.65 | 578.95 | -3.70 | -0.64 | 35134 | 2.03 | 876.7 | 390.85 | 2026-05-12 10:54:17 |
| Godrej Consumer Products Ltd. | GODREJCP | 1011.1 | 1020.1 | 1009.1 | 1010.9 | 1009.8 | -1.10 | -0.11 | 261266 | 26.38 | 1541.85 | 793.85 | 2026-05-12 10:54:57 |
| Godrej Industries Ltd. | GODREJIND | 1135 | 1148.4 | 1109.75 | 1146.05 | 1120.05 | -26.00 | -2.27 | 57197 | 6.41 | 1390 | 395 | 2026-05-12 10:54:48 |
| Godrej Properties Ltd. | GODREJPROP | 1788 | 1791.8 | 1755.5 | 1794.3 | 1761.6 | -32.70 | -1.82 | 254060 | 44.76 | 3402.7 | 1005 | 2026-05-12 10:54:58 |
| Gokaldas Exports Ltd. | GOKEX | 710 | 714.15 | 696 | 712.9 | 697.4 | -15.50 | -2.17 | 117798 | 8.22 | 1262.15 | 328 | 2026-05-12 10:54:59 |
| Gopal Snacks Ltd. | GOPAL | 326.7 | 329.45 | 319.85 | 324.85 | 325.7 | 0.85 | 0.26 | 49470 | 1.61 | 2026-05-12 10:04:50 | ||
| GR Infraprojects Ltd. | GRINFRA | 913.6 | 970 | 913.6 | 994.9 | 937.4 | -57.50 | -5.78 | 144468 | 13.54 | 1860 | 785 | 2026-05-12 10:54:59 |
| Granules India Ltd. | GRANULES | 754 | 757.4 | 744 | 755.6 | 744.45 | -11.15 | -1.48 | 150466 | 11.20 | 761.4 | 267.75 | 2026-05-12 10:54:59 |
| Graphite India Ltd. | GRAPHITE | 729.95 | 747.35 | 722.85 | 731.45 | 735.45 | 4.00 | 0.55 | 606776 | 44.63 | 764.7 | 251.7 | 2026-05-12 10:54:58 |
| Grasim Industries Ltd. | GRASIM | 2980 | 2984.2 | 2942.3 | 2984.2 | 2945.7 | -38.50 | -1.29 | 63846 | 18.81 | 3007.3 | 1527.05 | 2026-05-12 10:54:58 |
| Gravita India Ltd. | GRAVITA | 1779 | 1793.6 | 1745 | 1777 | 1752.4 | -24.60 | -1.38 | 53497 | 9.37 | 2700 | 280.05 | 2026-05-12 10:04:55 |
| Greaves Cotton Ltd. | GREAVESCOT | 176 | 178 | 173 | 177.08 | 177 | -0.08 | -0.05 | 607035 | 10.74 | 319.5 | 112.05 | 2026-05-12 10:54:48 |
| Greenpanel Industries Ltd. | GREENPANEL | 220.4 | 222.3 | 216.41 | 219.89 | 219.05 | -0.84 | -0.38 | 30873 | 0.68 | 465 | 163.01 | 2026-05-12 10:54:58 |
| Grindwell Norton Ltd. | GRINDWELL | 1785 | 1843.2 | 1784.2 | 1798.5 | 1809.4 | 10.90 | 0.61 | 62277 | 11.27 | 2960 | 1329 | 2026-05-12 10:54:59 |
| Gufic Biosciences Ltd. | GUFICBIO | 301.2 | 304.05 | 296 | 300.45 | 296 | -4.45 | -1.48 | 20592 | 0.61 | 504.25 | 177.65 | 2026-05-12 10:54:59 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 720 | 724 | 702 | 725 | 709.1 | -15.90 | -2.19 | 90062 | 6.39 | 988.55 | 409.15 | 2026-05-12 10:54:54 |
| Gujarat Ambuja Exports Ltd. | GAEL | 166 | 167.36 | 159.71 | 167.1 | 164.16 | -2.94 | -1.76 | 683015 | 11.21 | 421.2 | 98.72 | 2026-05-12 10:54:58 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3739.9 | 3749.9 | 3630.2 | 3737.3 | 3635 | -102.30 | -2.74 | 25271 | 9.19 | 4880.95 | 2476 | 2026-05-12 10:54:54 |
| Gujarat Gas Ltd. | GUJGASLTD | 382.9 | 383.2 | 372.9 | 380.95 | 375 | -5.95 | -1.56 | 121498 | 4.56 | 689.95 | 301.5 | 2026-05-12 10:54:58 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 662.5 | 677.4 | 661.05 | 663.2 | 671.2 | 8.00 | 1.21 | 1591469 | 106.82 | 771.9 | 122.7 | 2026-05-12 10:54:58 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 484.5 | 484.5 | 474.35 | 485 | 477.8 | -7.20 | -1.48 | 94342 | 4.51 | 800 | 365 | 2026-05-12 10:54:58 |
| Gujarat Pipavav Port Ltd. | GPPL | 156.99 | 157.26 | 153.92 | 157.13 | 155.27 | -1.86 | -1.18 | 281889 | 4.38 | 250.69 | 80.55 | 2026-05-12 10:04:55 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 169.79 | 170.24 | 166.6 | 170.88 | 168.71 | -2.17 | -1.27 | 231581 | 3.91 | 322.25 | 116 | 2026-05-12 10:54:58 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 975 | 979.95 | 964.65 | 980.9 | 969.05 | -11.85 | -1.21 | 14297 | 1.39 | 1513.55 | 398.5 | 2026-05-12 10:54:49 |
| H.G. Infra Engineering Ltd. | HGINFRA | 659 | 680 | 632.8 | 629.75 | 635.15 | 5.40 | 0.86 | 833675 | 52.95 | 1879.9 | 429.5 | 2026-05-12 10:54:58 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 380 | 381 | 364.65 | 380.3 | 365.05 | -15.25 | -4.01 | 399139 | 14.57 | 1136 | 330.2 | 2026-05-12 10:54:58 |
| Happy Forgings Ltd. | HAPPYFORGE | 1422.5 | 1470 | 1422.1 | 1445 | 1449.8 | 4.80 | 0.33 | 29454 | 4.27 | 2026-05-12 10:04:54 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.66 | 10.81 | 10.64 | 10.84 | 10.69 | -0.15 | -1.38 | 539759 | 0.58 | 27.95 | 8.76 | 2026-05-12 10:04:54 |
| Havells India Ltd. | HAVELLS | 1225.5 | 1231.6 | 1218.2 | 1230 | 1219.8 | -10.20 | -0.83 | 141638 | 17.28 | 2106 | 1024.5 | 2026-05-12 10:54:58 |
| HBL Engineering Ltd. | HBLENGINE | 825.1 | 834.8 | 808.8 | 829.7 | 812 | -17.70 | -2.13 | 609237 | 49.47 | 1122 | 74.5 | 2026-05-12 10:54:58 |
| HCL Technologies Ltd. | HCLTECH | 1183 | 1184 | 1153 | 1194.9 | 1155 | -39.90 | -3.34 | 1329437 | 153.55 | 2012.2 | 882 | 2026-05-12 10:54:57 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2713 | 2759.3 | 2700 | 2747.2 | 2702.2 | -45.00 | -1.64 | 392838 | 106.15 | 5934.5 | 1589.5 | 2026-05-12 10:54:59 |
| HDFC Bank Ltd. | HDFCBANK | 756.6 | 759.7 | 754.4 | 763.65 | 755 | -8.65 | -1.13 | 10599108 | 800.23 | 2037.7 | 726.65 | 2026-05-12 10:54:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 622 | 622 | 608.4 | 622.7 | 612 | -10.70 | -1.72 | 604312 | 36.98 | 820.75 | 457.8 | 2026-05-12 10:54:58 |
| Healthcare Global Enterprises Ltd. | HCG | 621.35 | 624.8 | 609.95 | 621.35 | 622.95 | 1.60 | 0.26 | 23735 | 1.48 | 804.65 | 250 | 2026-05-12 10:54:50 |
| HEG Ltd. | HEG | 590.5 | 594.8 | 582 | 591.4 | 589.05 | -2.35 | -0.40 | 397264 | 23.40 | 2743 | 331.25 | 2026-05-12 10:54:58 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 157.7 | 157.79 | 155.3 | 157.3 | 157.09 | -0.21 | -0.13 | 13809 | 0.22 | 258 | 136.1 | 2026-05-12 10:54:33 |
| Hemisphere Properties India Ltd. | HEMIPROP | 155.6 | 158.18 | 153.1 | 156.66 | 154.15 | -2.51 | -1.60 | 618655 | 9.54 | 264.95 | 79.9 | 2026-05-12 10:54:59 |
| Heritage Foods Ltd. | HERITGFOOD | 351 | 357.85 | 345.15 | 378.3 | 349 | -29.30 | -7.75 | 658809 | 22.99 | 727.35 | 135.15 | 2026-05-12 10:54:59 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5230 | 5270 | 5169 | 5228.5 | 5194 | -34.50 | -0.66 | 122484 | 63.62 | 6388.5 | 2246 | 2026-05-12 10:54:58 |
| Hexaware Technologies Ltd. | HEXT | 503.05 | 504.95 | 485.3 | 502.25 | 496.85 | -5.40 | -1.08 | 364831 | 18.13 | 2026-05-12 10:04:55 | ||
| HFCL Ltd. | HFCL | 150.54 | 152.99 | 147.5 | 148.46 | 151.49 | 3.03 | 2.04 | 38420619 | 582.03 | 171 | 55.75 | 2026-05-12 10:04:59 |
| Hikal Ltd. | HIKAL | 208.1 | 209.96 | 201.21 | 209.4 | 204.1 | -5.30 | -2.53 | 113729 | 2.32 | 464.75 | 146.25 | 2026-05-12 10:54:22 |
| Himadri Speciality Chemical Ltd. | HSCL | 615.5 | 628.6 | 612 | 615.95 | 619.45 | 3.50 | 0.57 | 6863535 | 425.16 | 688.7 | 80.2 | 2026-05-12 10:54:58 |
| Hindalco Industries Ltd. | HINDALCO | 1027.2 | 1052.8 | 1025 | 1023.5 | 1052.2 | 28.70 | 2.80 | 1439518 | 151.47 | 1080 | 358.8 | 2026-05-12 10:54:59 |
| Hindustan Aeronautics Ltd. | HAL | 4730 | 4744.9 | 4642.8 | 4756.3 | 4679.5 | -76.80 | -1.61 | 639241 | 299.13 | 5674.75 | 1771.25 | 2026-05-12 10:54:59 |
| Hindustan Construction Company Ltd. | HCC | 22.4 | 23.17 | 22 | 22.43 | 22.54 | 0.11 | 0.49 | 19523388 | 44.01 | 57.5 | 12 | 2026-05-12 10:54:58 |
| Hindustan Copper Ltd. | HINDCOPPER | 584 | 592.3 | 577.8 | 572.9 | 583.85 | 10.95 | 1.91 | 7056930 | 412.02 | 760.05 | 93.85 | 2026-05-12 10:54:59 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 165.2 | 171.25 | 165.2 | 165.11 | 168.72 | 3.61 | 2.19 | 1029910 | 17.38 | 293.55 | 115.75 | 2026-05-12 10:54:59 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 370.5 | 373.45 | 363.95 | 377.8 | 365.1 | -12.70 | -3.36 | 3624006 | 132.31 | 594.8 | 200.05 | 2026-05-12 10:54:59 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2285.3 | 2307 | 2285.3 | 2307.2 | 2294 | -13.20 | -0.57 | 218908 | 50.22 | 3035 | 2022.5 | 2026-05-12 10:54:59 |
| Hindustan Zinc Ltd. | HINDZINC | 647 | 653.25 | 641.8 | 629.1 | 651.8 | 22.70 | 3.61 | 6376238 | 415.60 | 807.7 | 262.65 | 2026-05-12 10:54:59 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 228 | 229.9 | 223.52 | 231.01 | 226.76 | -4.25 | -1.84 | 16881 | 0.38 | 657 | 170.5 | 2026-05-12 10:54:34 |
| Hitachi Energy India Ltd. | POWERINDIA | 33020 | 33660 | 32900 | 33020 | 33170 | 150.00 | 0.45 | 25739 | 85.38 | 35095 | 2840.1 | 2026-05-12 10:04:54 |
| HLE Glascoat Ltd. | HLEGLAS | 342.05 | 349.9 | 334.05 | 343.85 | 337.15 | -6.70 | -1.95 | 31979 | 1.08 | 815 | 217.83 | 2026-05-12 10:54:48 |
| HMA Agro Industries Ltd. | HMAAGRO | 24.23 | 24.24 | 23.85 | 24.24 | 24.09 | -0.15 | -0.62 | 64071 | 0.15 | 839.9 | 21.25 | 2026-05-12 10:54:23 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1165 | 1177.9 | 1122.2 | 1171.3 | 1123.2 | -48.10 | -4.11 | 99189 | 11.14 | 1519 | 652 | 2026-05-12 10:54:58 |
| Honasa Consumer Ltd. | HONASA | 353 | 354.4 | 348.25 | 352.95 | 351.65 | -1.30 | -0.37 | 69892 | 2.46 | 2026-05-12 10:04:56 | ||
| Honeywell Automation India Ltd. | HONAUT | 29340 | 29540 | 28900 | 29340 | 28915 | -425.00 | -1.45 | 1019 | 2.95 | 59994 | 26220 | 2026-05-12 10:54:48 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 230 | 230.5 | 223.5 | 228.29 | 224.99 | -3.30 | -1.45 | 1013760 | 22.81 | 353.7 | 34.35 | 2026-05-12 10:04:55 |
| Hyundai Motor India Ltd. | HYUNDAI | 1903.5 | 1929.9 | 1881 | 1906.9 | 1910.7 | 3.80 | 0.20 | 352213 | 67.30 | 2026-05-12 10:04:54 | ||
| ICICI Bank Ltd. | ICICIBANK | 1256 | 1259.9 | 1243.6 | 1266.4 | 1244.1 | -22.30 | -1.76 | 4508389 | 560.89 | 1500 | 796 | 2026-05-12 10:54:58 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1834 | 1834 | 1808.3 | 1828.6 | 1813.1 | -15.50 | -0.85 | 33146 | 6.01 | 2301.9 | 1049.05 | 2026-05-12 10:04:57 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 559.25 | 563.7 | 554.8 | 565.6 | 556.2 | -9.40 | -1.66 | 134426 | 7.48 | 796.8 | 380.7 | 2026-05-12 10:04:55 |
| IDBI Bank Ltd. | IDBI | 72.9 | 73.42 | 71.49 | 73.25 | 71.66 | -1.59 | -2.17 | 2687572 | 19.26 | 118.38 | 38.65 | 2026-05-12 10:54:58 |
| Ideaforge Technology Ltd. | IDEAFORGE | 795.15 | 796.95 | 764.45 | 795.2 | 771.9 | -23.30 | -2.93 | 438043 | 33.81 | 1343.95 | 304.2 | 2026-05-12 10:54:59 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 69.01 | 69.27 | 68.38 | 69.22 | 68.54 | -0.68 | -0.98 | 4797809 | 32.88 | 100.7 | 43.05 | 2026-05-12 10:54:58 |
| IFB Industries Ltd. | IFBIND | 1201 | 1210.1 | 1171.5 | 1199.6 | 1171.5 | -28.10 | -2.34 | 15098 | 1.77 | 2359.9 | 698 | 2026-05-12 10:54:17 |
| IFCI Ltd. | IFCI | 62.8 | 64.39 | 61.87 | 63.02 | 63.41 | 0.39 | 0.62 | 15348288 | 97.32 | 91.4 | 9 | 2026-05-12 10:54:57 |
| IIFL Capital Services Ltd. | IIFLCAPS | 350.45 | 356.25 | 350.45 | 351.25 | 352.3 | 1.05 | 0.30 | 224448 | 7.91 | 448.95 | 48.2 | 2026-05-12 10:54:45 |
| IIFL Finance Ltd. | IIFL | 459 | 461.95 | 452.4 | 462.35 | 453.4 | -8.95 | -1.94 | 246638 | 11.18 | 703.4 | 279.8 | 2026-05-12 10:54:57 |
| IKIO Technologies Ltd. | IKIO | 172.7 | 172.7 | 166.52 | 171.09 | 168 | -3.09 | -1.81 | 61683 | 1.04 | 477 | 103.53 | 2026-05-12 10:54:38 |
| Indegene Ltd. | INDGN | 543 | 546.15 | 529.15 | 543 | 535.8 | -7.20 | -1.33 | 32614 | 1.75 | 2026-05-12 10:04:31 | ||
| India Glycols Ltd. | INDIAGLYCO | 1102 | 1125 | 1077 | 1110.8 | 1081.3 | -29.50 | -2.66 | 80495 | 8.70 | 2138 | 512.35 | 2026-05-12 10:54:58 |
| India Pesticides Ltd. | IPL | 178.95 | 179 | 172.61 | 179.11 | 172.8 | -6.31 | -3.52 | 287083 | 4.96 | 431.75 | 119.79 | 2026-05-12 10:54:59 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 829.05 | 850 | 829.05 | 836.1 | 832.45 | -3.65 | -0.44 | 9564 | 0.80 | 2026-05-12 10:04:49 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2075 | 2079.3 | 2025 | 2065 | 2032.1 | -32.90 | -1.59 | 25619 | 5.21 | 3335.55 | 1900.1 | 2026-05-12 10:54:58 |
| Indian Bank | INDIANB | 831.5 | 846.7 | 831.5 | 839.65 | 833.8 | -5.85 | -0.70 | 415243 | 34.62 | 1000.9 | 173 | 2026-05-12 10:54:58 |
| Indian Energy Exchange Ltd. | IEX | 130 | 131.25 | 128.72 | 130.71 | 130.16 | -0.55 | -0.42 | 1858114 | 24.19 | 244.4 | 114.6 | 2026-05-12 10:54:57 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1489 | 1520.3 | 1486.2 | 1494.9 | 1507.3 | 12.40 | 0.83 | 45934 | 6.92 | 1668 | 231 | 2026-05-12 10:04:57 |
| Indian Oil Corporation Ltd. | IOC | 139.39 | 139.76 | 137.86 | 140.37 | 138.49 | -1.88 | -1.34 | 5539503 | 76.72 | 196.8 | 65.2 | 2026-05-12 10:54:57 |
| Indian Overseas Bank | IOB | 34.05 | 34.25 | 33.84 | 34.29 | 33.9 | -0.39 | -1.14 | 1240755 | 4.21 | 83.75 | 16.8 | 2026-05-12 10:54:58 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 555 | 557.85 | 545.35 | 556.8 | 545.5 | -11.30 | -2.03 | 420027 | 22.91 | 1138.9 | 492.65 | 2026-05-12 10:54:57 |
| Indian Railway Finance Corporation Ltd. | IRFC | 102.46 | 103.05 | 101 | 103.08 | 101.54 | -1.54 | -1.49 | 3918302 | 39.79 | 229 | 20.8 | 2026-05-12 10:54:57 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 130 | 130.87 | 128 | 130.68 | 128.71 | -1.97 | -1.51 | 1978438 | 25.46 | 2026-05-12 10:04:59 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 950.05 | 958.6 | 935 | 971 | 943.05 | -27.95 | -2.88 | 41794 | 3.94 | 1731.95 | 708.05 | 2026-05-12 10:54:57 |
| Indo Count Industries Ltd. | ICIL | 294.4 | 294.4 | 283 | 294.8 | 287.3 | -7.50 | -2.54 | 74418 | 2.14 | 450.65 | 101.25 | 2026-05-12 10:54:54 |
| Indoco Remedies Ltd. | INDOCO | 216.25 | 221.85 | 214.61 | 218.92 | 219.32 | 0.40 | 0.18 | 44013 | 0.97 | 423.9 | 162.19 | 2026-05-12 10:54:25 |
| Indraprastha Gas Ltd. | IGL | 160 | 161.09 | 157.75 | 160.69 | 159.12 | -1.57 | -0.98 | 357111 | 5.68 | 570.35 | 141.74 | 2026-05-12 10:54:58 |
| Indus Towers Ltd. | INDUSTOWER | 411.8 | 411.85 | 405.15 | 410.65 | 408.8 | -1.85 | -0.45 | 1375980 | 56.25 | 481.5 | 135.15 | 2026-05-12 10:04:55 |
| IndusInd Bank Ltd. | INDUSINDBK | 920 | 922.3 | 902.65 | 922.3 | 904.5 | -17.80 | -1.93 | 387826 | 35.08 | 1694.5 | 606 | 2026-05-12 10:54:59 |
| Info Edge (India) Ltd. | NAUKRI | 958.3 | 958.3 | 934.75 | 961.2 | 948.5 | -12.70 | -1.32 | 329003 | 31.21 | 9128.9 | 930.5 | 2026-05-12 10:54:57 |
| Infosys Ltd. | INFY | 1162 | 1162 | 1130.3 | 1177 | 1132.8 | -44.20 | -3.76 | 4917100 | 557.01 | 2006.45 | 1130.3 | 2026-05-12 10:54:59 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4485 | 4604.9 | 4358.1 | 4432 | 4364.3 | -67.70 | -1.53 | 5608 | 2.45 | 5000 | 1681.7 | 2026-05-12 10:54:45 |
| Innova Captab Ltd. | INNOVACAP | 870 | 870 | 833.05 | 855.25 | 851.4 | -3.85 | -0.45 | 15778 | 1.34 | 2026-05-12 10:04:56 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 188.28 | 188.29 | 182.69 | 188.29 | 184.22 | -4.07 | -2.16 | 525633 | 9.68 | 279 | 38.4 | 2026-05-12 10:54:58 |
| Inox India Ltd. | INOXINDIA | 1469 | 1472 | 1416.1 | 1458.3 | 1448.3 | -10.00 | -0.69 | 74889 | 10.85 | 2026-05-12 10:04:55 | ||
| Inox Wind Ltd. | INOXWIND | 99.82 | 100.53 | 98.31 | 99.83 | 99.06 | -0.77 | -0.77 | 4569964 | 45.27 | 663 | 75.05 | 2026-05-12 10:54:58 |
| Intellect Design Arena Ltd. | INTELLECT | 760.4 | 765 | 725.05 | 760.35 | 727 | -33.35 | -4.39 | 357524 | 25.99 | 1255 | 388.65 | 2026-05-12 10:54:59 |
| Interglobe Aviation Ltd. | INDIGO | 4297.1 | 4309.1 | 4261 | 4299.4 | 4281.2 | -18.20 | -0.42 | 234016 | 100.19 | 6232.5 | 1676 | 2026-05-12 10:54:57 |
| International Gemological Institute Ltd. | IGIL | 342 | 345.45 | 337 | 343.85 | 337.5 | -6.35 | -1.85 | 71507 | 2.41 | 2026-05-12 10:04:56 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1741 | 1742 | 1677.8 | 1741 | 1711.6 | -29.40 | -1.69 | 39560 | 6.77 | 2026-05-12 10:04:55 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 109.7 | 116.46 | 109.15 | 108.77 | 112.39 | 3.62 | 3.33 | 5392493 | 60.61 | 537.7 | 57.5 | 2026-05-12 10:04:54 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 399.5 | 403.5 | 393.4 | 404.15 | 396.6 | -7.55 | -1.87 | 102287 | 4.06 | 768.4 | 167.165 | 2026-05-12 10:54:58 |
| Ipca Laboratories Ltd. | IPCALAB | 1535 | 1544.8 | 1510 | 1535 | 1527.6 | -7.40 | -0.48 | 126302 | 19.29 | 1755.9 | 669.8 | 2026-05-12 10:54:59 |
| IRB Infrastructure Developers Ltd. | IRB | 21.3 | 21.37 | 20.88 | 21.31 | 20.95 | -0.36 | -1.69 | 4268856 | 8.94 | 78.15 | 19.81 | 2026-05-12 10:54:57 |
| Ircon International Ltd. | IRCON | 151.25 | 151.8 | 148.25 | 152.31 | 148.52 | -3.79 | -2.49 | 1221500 | 18.14 | 351.6 | 38.6 | 2026-05-12 10:54:58 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1090 | 1103.9 | 1072.2 | 1093.9 | 1088 | -5.90 | -0.54 | 19946 | 2.17 | 1675.55 | 417.85 | 2026-05-12 10:54:55 |
| ITC Hotels Ltd. | ITCHOTELS | 159 | 159.99 | 156.85 | 159.37 | 157.75 | -1.62 | -1.02 | 486956 | 7.68 | 2026-05-12 10:04:54 | ||
| ITC Ltd. | ITC | 305.35 | 306.25 | 302.8 | 305.85 | 304 | -1.85 | -0.60 | 3762267 | 114.37 | 528.5 | 287 | 2026-05-12 10:54:57 |
| ITI Ltd. | ITI | 292.75 | 294.05 | 287.5 | 293.15 | 289.9 | -3.25 | -1.11 | 154769 | 4.49 | 592.7 | 86.55 | 2026-05-12 10:54:59 |
| J Kumar Infraprojects Ltd. | JKIL | 511.8 | 511.8 | 500.1 | 509.3 | 503.75 | -5.55 | -1.09 | 36835 | 1.86 | 936.8 | 216.5 | 2026-05-12 10:54:59 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 86 | 86.74 | 84 | 86.18 | 84.85 | -1.33 | -1.54 | 838989 | 7.12 | 1314 | 35.8 | 2026-05-12 10:54:59 |
| Jai Corp Ltd. | JAICORPLTD | 116.4 | 117 | 114.3 | 116.64 | 114.97 | -1.67 | -1.43 | 190277 | 2.19 | 438.3 | 81.49 | 2026-05-12 10:54:45 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 33.5 | 33.95 | 32.75 | 33.74 | 33.11 | -0.63 | -1.87 | 1093555 | 3.62 | 84.19 | 26.5 | 2026-05-12 10:54:57 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.2 | 18.34 | 17.85 | 18.43 | 18.04 | -0.39 | -2.12 | 23942747 | 43.19 | 27.7 | 5.15 | 2026-05-12 10:54:57 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 125 | 125.9 | 122.8 | 125.23 | 124.22 | -1.01 | -0.81 | 394221 | 4.90 | 152.6 | 68.57 | 2026-05-12 10:04:54 |
| Jana Small Finance Bank Ltd. | JSFB | 456.9 | 462.1 | 455.25 | 455.1 | 461.55 | 6.45 | 1.42 | 94663 | 4.37 | 2026-05-12 10:04:57 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2152 | 2189.4 | 2137.1 | 2209.2 | 2168 | -41.20 | -1.86 | 358897 | 77.81 | 3049 | 1260.25 | 2026-05-12 10:54:58 |
| JBM Auto Ltd. | JBMA | 690 | 711.2 | 675 | 681.65 | 677.65 | -4.00 | -0.59 | 3837623 | 260.06 | 2428.35 | 361 | 2026-05-12 10:54:57 |
| Jindal Saw Ltd. | JINDALSAW | 237.5 | 239.5 | 234.1 | 238.08 | 236.1 | -1.98 | -0.83 | 503769 | 11.89 | 759.9 | 77.45 | 2026-05-12 10:54:58 |
| Jindal Stainless Ltd. | JSL | 741.25 | 745.25 | 730 | 741.3 | 733 | -8.30 | -1.12 | 69111 | 5.07 | 884 | 115.9 | 2026-05-12 10:54:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1233.1 | 1242.8 | 1223.6 | 1232 | 1235.3 | 3.30 | 0.27 | 446237 | 55.12 | 1306.2 | 377 | 2026-05-12 10:54:58 |
| Jindal Worldwide Ltd. | JINDWORLD | 30.01 | 31 | 29.67 | 29.81 | 30.04 | 0.23 | 0.77 | 1761498 | 5.29 | 476.7 | 17.85 | 2026-05-12 10:04:54 |
| JIO Financial Services Ltd. | JIOFIN | 239.54 | 239.95 | 235.75 | 240.33 | 236.6 | -3.73 | -1.55 | 4404373 | 104.21 | 2026-05-12 10:04:59 | ||
| JK Cement Ltd. | JKCEMENT | 5465 | 5494 | 5407.5 | 5465 | 5443 | -22.00 | -0.40 | 6457 | 3.51 | 7565.5 | 2425.25 | 2026-05-12 10:54:59 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 683.15 | 683.15 | 667.3 | 683.15 | 670.65 | -12.50 | -1.83 | 20691 | 1.39 | 1021.2 | 451.5 | 2026-05-12 10:54:59 |
| JK Paper Ltd. | JKPAPER | 393.4 | 398.55 | 385 | 391.45 | 396.4 | 4.95 | 1.26 | 380642 | 15.09 | 638.75 | 275.75 | 2026-05-12 10:54:57 |
| JK Tyre & Industries Ltd. | JKTYRE | 392 | 396.3 | 388 | 395.55 | 390.05 | -5.50 | -1.39 | 234868 | 9.16 | 611.9 | 125.05 | 2026-05-12 10:54:59 |
| JM Financial Ltd. | JMFINANCIL | 140 | 140.6 | 136.91 | 140.93 | 137.35 | -3.58 | -2.54 | 650836 | 8.94 | 199.8 | 57.85 | 2026-05-12 10:54:58 |
| JSW Dulux Ltd. | JSWDULUX | 3045.2 | 3070 | 2942.1 | 3045.2 | 2950 | -95.20 | -3.13 | 6932 | 2.04 | 4649 | 1885 | 2026-05-12 10:54:55 |
| JSW Energy Ltd. | JSWENERGY | 539.75 | 539.75 | 512 | 556.65 | 523.5 | -33.15 | -5.96 | 8126705 | 425.43 | 804.9 | 204.65 | 2026-05-12 10:54:59 |
| JSW Holdings Ltd. | JSWHL | 12439 | 12749 | 12250 | 12534 | 12250 | -284.00 | -2.27 | 1054 | 1.29 | 27740 | 3461.25 | 2026-05-12 10:54:55 |
| JSW Infrastructure Ltd. | JSWINFRA | 286.95 | 286.95 | 274.4 | 287.35 | 276 | -11.35 | -3.95 | 1283284 | 35.42 | 2026-05-12 10:04:55 | ||
| JSW Steel Ltd. | JSWSTEEL | 1262 | 1272.6 | 1249.1 | 1262.6 | 1259.1 | -3.50 | -0.28 | 495799 | 62.43 | 1306.8 | 614.2 | 2026-05-12 10:54:59 |
| JTEKT India Ltd. | JTEKTINDIA | 143.3 | 144.7 | 139.1 | 141.82 | 140.03 | -1.79 | -1.26 | 41881 | 0.59 | 225.7 | 83.75 | 2026-05-12 10:54:26 |
| JTL Industries Ltd | JTLIND | 82.4 | 82.7 | 79.61 | 81.26 | 79.81 | -1.45 | -1.78 | 1411555 | 11.27 | 436.9 | 40.25 | 2026-05-12 10:54:57 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 460.5 | 463.65 | 450.55 | 460.5 | 450.8 | -9.70 | -2.11 | 351924 | 15.86 | 796.75 | 408.8 | 2026-05-12 10:54:55 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 735.05 | 737.45 | 720.15 | 740.45 | 723.8 | -16.65 | -2.25 | 33174 | 2.40 | 885 | 350.45 | 2026-05-12 10:54:58 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1000 | 1006.45 | 976.1 | 997.65 | 983.45 | -14.20 | -1.42 | 24913 | 2.45 | 1309.9 | 268.9 | 2026-05-12 10:54:58 |
| Juniper Hotels Ltd. | JUNIPER | 210 | 210.09 | 204.54 | 208.52 | 205.6 | -2.92 | -1.40 | 12948 | 0.27 | 2026-05-12 10:03:28 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1271.3 | 1271.3 | 1245.4 | 1260.2 | 1252.3 | -7.90 | -0.63 | 6775 | 0.85 | 2026-05-12 10:04:57 | ||
| Jupiter Wagons Ltd. | JWL | 287.25 | 290.35 | 282 | 290.25 | 284.5 | -5.75 | -1.98 | 457518 | 13.02 | 748.1 | 57.05 | 2026-05-12 10:04:55 |
| Just Dial Ltd. | JUSTDIAL | 540.45 | 540.45 | 523.45 | 537.8 | 526.5 | -11.30 | -2.10 | 62226 | 3.28 | 1395 | 480.5 | 2026-05-12 10:04:56 |
| Jyothy Labs Ltd. | JYOTHYLAB | 235.25 | 235.3 | 223.25 | 237.2 | 225.2 | -12.00 | -5.06 | 712299 | 16.04 | 595.85 | 174.55 | 2026-05-12 10:54:59 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 745 | 752.65 | 734.6 | 746.55 | 741.5 | -5.05 | -0.68 | 123225 | 9.14 | 2026-05-12 10:04:55 | ||
| K.P.R. Mill Ltd. | KPRMILL | 938 | 941 | 931 | 937.6 | 934.35 | -3.25 | -0.35 | 39029 | 3.65 | 1389 | 479.45 | 2026-05-12 10:54:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1090.5 | 1097 | 1081.6 | 1095.5 | 1086.3 | -9.20 | -0.84 | 30967 | 3.36 | 1578.7 | 758.7 | 2026-05-12 10:54:57 |
| Kalpataru Projects International Ltd. | KPIL | 1262.1 | 1270.8 | 1245.1 | 1262.1 | 1246.9 | -15.20 | -1.20 | 69250 | 8.63 | 1449 | 356 | 2026-05-12 10:54:59 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 380.2 | 382.8 | 370 | 385.2 | 370.5 | -14.70 | -3.82 | 8216227 | 304.41 | 795.4 | 69 | 2026-05-12 10:54:57 |
| Kalyani Steels Ltd. | KSL | 805.5 | 820 | 796.4 | 807.75 | 811.15 | 3.40 | 0.42 | 12457 | 1.01 | 1277 | 281 | 2026-05-12 10:04:55 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 215.34 | 218.34 | 215.15 | 217.34 | 217.36 | 0.02 | 0.01 | 214174 | 4.66 | 355 | 157.91 | 2026-05-12 10:54:59 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 296.85 | 297.5 | 282.6 | 296.8 | 285.05 | -11.75 | -3.96 | 1581144 | 45.07 | 343.45 | 61.5 | 2026-05-12 10:54:57 |
| Kaveri Seed Company Ltd. | KSCL | 982.3 | 983.75 | 965 | 982.25 | 965.95 | -16.30 | -1.66 | 44340 | 4.28 | 1602 | 415 | 2026-05-12 10:54:47 |
| Kaynes Technology India Ltd. | KAYNES | 4342.2 | 4376 | 4171 | 4364.3 | 4175 | -189.30 | -4.34 | 631177 | 263.52 | 7822 | 666.8 | 2026-05-12 10:54:59 |
| KEC International Ltd. | KEC | 579.15 | 585 | 563.65 | 582 | 564.75 | -17.25 | -2.96 | 473176 | 26.72 | 1313.25 | 386.5 | 2026-05-12 10:54:57 |
| KEI Industries Ltd. | KEI | 5120 | 5176.1 | 5071 | 5120 | 5130.3 | 10.30 | 0.20 | 89582 | 45.96 | 5303 | 1337 | 2026-05-12 10:54:58 |
| Kesoram Industries Ltd. | KESORAMIND | 13.06 | 13.06 | 13.06 | 12.44 | 13.06 | 0.62 | 4.98 | 2323798 | 3.03 | 235.98 | 2.84 | 2026-05-12 10:54:57 |
| KFin Technologies Ltd. | KFINTECH | 887.3 | 892.05 | 868.7 | 890.8 | 870.55 | -20.25 | -2.27 | 375741 | 32.71 | 1641.35 | 272 | 2026-05-12 10:54:57 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1665.9 | 1681.2 | 1637 | 1667.9 | 1679.7 | 11.80 | 0.71 | 16203 | 2.72 | 2684 | 286.1 | 2026-05-12 10:04:55 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1650.1 | 1656.6 | 1570 | 1660 | 1635.6 | -24.40 | -1.47 | 52643 | 8.61 | 1765 | 156.3 | 2026-05-12 10:04:55 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1515.1 | 1534.7 | 1478.7 | 1522.1 | 1491 | -31.10 | -2.04 | 46358 | 6.91 | 1817 | 541.05 | 2026-05-12 10:54:59 |
| KNR Constructions Ltd. | KNRCON | 130 | 133.33 | 127.52 | 130.61 | 132.09 | 1.48 | 1.13 | 1128131 | 14.90 | 415.4 | 108.65 | 2026-05-12 10:54:57 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 368.2 | 371.65 | 363.6 | 372 | 365 | -7.00 | -1.88 | 14535 | 0.53 | 585 | 231 | 2026-05-12 10:54:48 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 380.2 | 381.05 | 377.3 | 381.05 | 378.2 | -2.85 | -0.75 | 3498277 | 132.30 | 2301.9 | 345.5 | 2026-05-12 10:54:59 |
| KPI Green Energy Ltd. | KPIGREEN | 452 | 452 | 440.65 | 455.55 | 447.3 | -8.25 | -1.81 | 588316 | 26.32 | 2417.75 | 313.4 | 2026-05-12 10:54:57 |
| KPIT Technologies Ltd. | KPITTECH | 733 | 733 | 703.25 | 733.45 | 706.05 | -27.40 | -3.74 | 1112735 | 78.56 | 1928.7 | 521.05 | 2026-05-12 10:54:58 |
| KRBL Ltd. | KRBL | 360.7 | 363.45 | 355.05 | 361.15 | 360.2 | -0.95 | -0.26 | 127128 | 4.58 | 495 | 241.25 | 2026-05-12 10:54:58 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 778.9 | 783 | 759.05 | 777.85 | 760.9 | -16.95 | -2.18 | 288957 | 21.99 | 2866.15 | 474.05 | 2026-05-12 10:54:58 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 597.65 | 599.45 | 586.55 | 590.9 | 589.9 | -1.00 | -0.17 | 11486 | 0.68 | 1044 | 353.1 | 2026-05-12 10:54:59 |
| KSB Ltd. | KSB | 880.2 | 884.5 | 860 | 884.5 | 861.35 | -23.15 | -2.62 | 46097 | 3.97 | 5300 | 582.25 | 2026-05-12 10:54:58 |
| L&T Finance Ltd. | LTF | 292 | 295.1 | 289.7 | 295 | 291.7 | -3.30 | -1.12 | 555478 | 16.20 | 329.45 | 72 | 2026-05-12 10:04:54 |
| L&T Technology Services Ltd. | LTTS | 3769.5 | 3802.2 | 3661.7 | 3788.4 | 3687.1 | -101.30 | -2.67 | 21095 | 7.78 | 6000 | 3010 | 2026-05-12 10:04:55 |
| La Opala RG Ltd. | LAOPALA | 179.52 | 181.49 | 178 | 180.13 | 178.51 | -1.62 | -0.90 | 12333 | 0.22 | 479.75 | 162.1 | 2026-05-12 10:53:02 |
| Landmark Cars Ltd. | LANDMARK | 380.9 | 388.7 | 375.65 | 387.35 | 376.65 | -10.70 | -2.76 | 16972 | 0.64 | 905 | 329.8 | 2026-05-12 10:54:34 |
| Larsen & Toubro Ltd. | LT | 3925.1 | 3940 | 3895.6 | 3940.2 | 3906.7 | -33.50 | -0.85 | 418375 | 163.45 | 4440 | 1797.4 | 2026-05-12 10:54:57 |
| Latent View Analytics Ltd. | LATENTVIEW | 306.95 | 308.35 | 299 | 308.85 | 301.15 | -7.70 | -2.49 | 234997 | 7.08 | 575 | 248 | 2026-05-12 10:54:57 |
| Laurus Labs Ltd. | LAURUSLABS | 1273 | 1277.6 | 1260.1 | 1266.8 | 1269.3 | 2.50 | 0.20 | 564845 | 71.70 | 1277.6 | 278.85 | 2026-05-12 10:04:55 |
| Laxmi Organic Industries Ltd. | LXCHEM | 164.3 | 165.19 | 160.38 | 165.96 | 162 | -3.96 | -2.39 | 309289 | 5.01 | 395.8 | 107.6 | 2026-05-12 10:54:58 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 414 | 415.05 | 406.05 | 413.95 | 410.85 | -3.10 | -0.75 | 43156 | 1.77 | 2026-05-12 10:04:57 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 115 | 115.7 | 112.85 | 115.84 | 113.26 | -2.58 | -2.23 | 979410 | 11.09 | 180.68 | 66.4 | 2026-05-12 10:54:57 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1700 | 1715.7 | 1675 | 1694.5 | 1705.4 | 10.90 | 0.64 | 5469 | 0.93 | 2048 | 606.85 | 2026-05-12 10:04:56 |
| LIC Housing Finance Ltd. | LICHSGFIN | 585.6 | 590 | 573 | 585.6 | 574.6 | -11.00 | -1.88 | 694983 | 39.93 | 826.75 | 315.1 | 2026-05-12 10:54:58 |
| Life Insurance Corporation of India | LICI | 798.5 | 799.85 | 785.05 | 798.35 | 791 | -7.35 | -0.92 | 532831 | 42.15 | 1222 | 530.05 | 2026-05-12 10:54:57 |
| Linde India Ltd. | LINDEINDIA | 7700 | 7770 | 7589.5 | 7741 | 7665 | -76.00 | -0.98 | 12072 | 9.25 | 9935.05 | 2933 | 2026-05-12 10:54:47 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 66.61 | 72.5 | 65.8 | 66.16 | 70.59 | 4.43 | 6.70 | 26081722 | 184.11 | 93.4 | 12.3 | 2026-05-12 10:54:57 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 70.67 | 73.1 | 70.67 | 71.49 | 72.56 | 1.07 | 1.50 | 919070 | 6.67 | 2026-05-12 10:04:55 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1754 | 1775 | 1748.6 | 1743.7 | 1758.5 | 14.80 | 0.85 | 266417 | 46.85 | 1846 | 492 | 2026-05-12 10:54:58 |
| Lodha Developers Ltd. | LODHA | 923.75 | 926.25 | 901 | 931.1 | 908.7 | -22.40 | -2.41 | 606381 | 55.10 | 1649.95 | 355.5 | 2026-05-12 10:54:58 |
| LT Foods Ltd. | LTFOODS | 415.5 | 418.7 | 408.05 | 416.3 | 414.4 | -1.90 | -0.46 | 93608 | 3.88 | 518.55 | 85 | 2026-05-12 10:54:57 |
| LTM Ltd. | LTM | 4341.1 | 4341.1 | 4175.1 | 4352.2 | 4184.8 | -167.40 | -3.85 | 172824 | 72.32 | 6767.95 | 3802 | 2026-05-12 10:54:59 |
| Lupin Ltd. | LUPIN | 2256 | 2272.9 | 2233 | 2255.9 | 2269.1 | 13.20 | 0.59 | 339601 | 77.06 | 2494 | 623 | 2026-05-12 10:54:59 |
| Lux Industries Ltd. | LUXIND | 1540 | 1542 | 1502.3 | 1546.2 | 1505.5 | -40.70 | -2.63 | 18853 | 2.84 | 2493 | 824.05 | 2026-05-12 10:54:43 |
| Mahanagar Gas Ltd. | MGL | 1108.7 | 1110.9 | 1067.5 | 1106.4 | 1087.6 | -18.80 | -1.70 | 62006 | 6.74 | 1988 | 771.4 | 2026-05-12 10:54:53 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12400 | 12442 | 12223 | 12477 | 12325 | -152.00 | -1.22 | 711 | 0.88 | 18462 | 4044.6 | 2026-05-12 10:54:58 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 645.1 | 674.8 | 643 | 648.5 | 663.1 | 14.60 | 2.25 | 185940 | 12.33 | 1097 | 279.5 | 2026-05-12 10:54:58 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 337 | 337.4 | 328.1 | 337.05 | 328.15 | -8.90 | -2.64 | 528972 | 17.36 | 410 | 176.1 | 2026-05-12 10:54:59 |
| Mahindra & Mahindra Ltd. | M&M | 3240 | 3261.6 | 3222.1 | 3245.9 | 3232.5 | -13.40 | -0.41 | 676626 | 218.72 | 3839.9 | 1123.4 | 2026-05-12 10:54:59 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 337 | 337 | 330.6 | 332.95 | 330.65 | -2.30 | -0.69 | 56505 | 1.87 | 678.8 | 278.7 | 2026-05-12 10:54:26 |
| Mahindra Logistics Ltd. | MAHLOG | 384.7 | 387.95 | 378.4 | 385.1 | 378.85 | -6.25 | -1.62 | 49494 | 1.88 | 567 | 238.2 | 2026-05-12 10:54:59 |
| Maithan Alloys Ltd. | MAITHANALL | 1002.3 | 1007.15 | 981.05 | 1002.3 | 992.95 | -9.35 | -0.93 | 5322 | 0.53 | 1359 | 766.55 | 2026-05-12 10:04:44 |
| Man InfraConstruction Ltd. | MANINFRA | 134 | 136.25 | 134 | 133.91 | 135.56 | 1.65 | 1.23 | 952404 | 12.91 | 262.8 | 66.2 | 2026-05-12 10:04:55 |
| Manappuram Finance Ltd. | MANAPPURAM | 305.45 | 307.75 | 301 | 305.45 | 302.5 | -2.95 | -0.97 | 546560 | 16.53 | 321.6 | 90.5 | 2026-05-12 10:04:56 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 161.58 | 161.58 | 155.85 | 160.33 | 157 | -3.33 | -2.08 | 2315144 | 36.35 | 289.25 | 49.25 | 2026-05-12 10:54:58 |
| Mankind Pharma Ltd. | MANKIND | 2470 | 2470 | 2426 | 2468.8 | 2446.7 | -22.10 | -0.90 | 62542 | 15.30 | 3054.8 | 1242 | 2026-05-12 10:54:58 |
| Manorama Industries Ltd. | MANORAMA | 1490 | 1490 | 1365.4 | 1597 | 1456.8 | -140.20 | -8.78 | 926208 | 134.93 | 2384.95 | 365.9 | 2026-05-12 10:54:59 |
| Marico Ltd. | MARICO | 842 | 846 | 837 | 842.55 | 841.15 | -1.40 | -0.17 | 364344 | 30.65 | 848.8 | 462.7 | 2026-05-12 10:54:58 |
| Marksans Pharma Ltd. | MARKSANS | 203.9 | 207.26 | 199.6 | 203.28 | 206.13 | 2.85 | 1.40 | 766233 | 15.79 | 358.7 | 45.4 | 2026-05-12 10:54:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13442 | 13455 | 13256 | 13483 | 13295 | -188.00 | -1.39 | 80901 | 107.56 | 17370 | 8076.05 | 2026-05-12 10:54:57 |
| MAS Financial Services Ltd. | MASFIN | 348.2 | 348.2 | 336.8 | 347.4 | 337.25 | -10.15 | -2.92 | 63992 | 2.16 | 1060 | 220.06 | 2026-05-12 10:54:55 |
| Mastek Ltd. | MASTEK | 1658.6 | 1659.2 | 1612.1 | 1658.6 | 1613 | -45.60 | -2.75 | 25997 | 4.19 | 3375 | 1334.2 | 2026-05-12 10:54:59 |
| Max Estates Ltd. | MAXESTATES | 405.2 | 406.8 | 397.15 | 409.2 | 400.2 | -9.00 | -2.20 | 7495 | 0.30 | 2026-05-12 10:04:49 | ||
| Max Financial Services Ltd. | MFSL | 1690.1 | 1691.2 | 1669.9 | 1695.5 | 1675.2 | -20.30 | -1.20 | 71279 | 11.94 | 1892.5 | 599.1 | 2026-05-12 10:54:57 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1040.3 | 1046 | 1028 | 1037.95 | 1037.5 | -0.45 | -0.04 | 349329 | 36.24 | 1314.3 | 354.1 | 2026-05-12 10:04:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2548 | 2568.4 | 2514 | 2565.8 | 2524 | -41.80 | -1.63 | 641916 | 162.02 | 5860 | 278.55 | 2026-05-12 10:54:58 |
| Medplus Health Services Ltd. | MEDPLUS | 875 | 878.05 | 862.8 | 875.75 | 866.75 | -9.00 | -1.03 | 7463 | 0.65 | 1045.3 | 548.25 | 2026-05-12 10:54:49 |
| Meesho Ltd. | MEESHO | 193.89 | 193.99 | 188.91 | 194.15 | 189.28 | -4.87 | -2.51 | 4059239 | 76.83 | 2026-05-12 10:04:59 | ||
| Metro Brands Ltd. | METROBRAND | 1034.2 | 1034.3 | 1020 | 1034.2 | 1020 | -14.20 | -1.37 | 4518 | 0.46 | 1430 | 736.05 | 2026-05-12 10:54:23 |
| Metropolis Healthcare Ltd. | METROPOLIS | 552.5 | 554.2 | 515 | 559.9 | 537 | -22.90 | -4.09 | 472013 | 25.35 | 2318.3 | 412.25 | 2026-05-12 10:54:58 |
| Minda Corporation Ltd. | MINDACORP | 525.1 | 533.45 | 518.4 | 528.6 | 522 | -6.60 | -1.25 | 23059 | 1.20 | 652 | 185 | 2026-05-12 10:04:56 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 405 | 410.85 | 401.75 | 407 | 403.35 | -3.65 | -0.90 | 319202 | 12.88 | 547.5 | 169.4 | 2026-05-12 10:54:58 |
| MMTC Ltd. | MMTC | 66.7 | 66.89 | 64.62 | 66.7 | 64.86 | -1.84 | -2.76 | 939415 | 6.09 | 131.8 | 26.3 | 2026-05-12 10:54:57 |
| MOIL Ltd. | MOIL | 307.1 | 308.8 | 304.15 | 307.5 | 305.7 | -1.80 | -0.59 | 144902 | 4.43 | 588 | 140.75 | 2026-05-12 10:04:55 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 41.3 | 41.65 | 40.75 | 41.61 | 41.01 | -0.60 | -1.44 | 2075450 | 8.51 | 80 | 35.7 | 2026-05-12 10:54:57 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 855 | 863.05 | 843.1 | 860.7 | 860.65 | -0.05 | -0.01 | 425790 | 36.65 | 2678.1 | 507.55 | 2026-05-12 10:54:57 |
| Mphasis Ltd. | MPHASIS | 2175.5 | 2179 | 2122.5 | 2201.2 | 2151.6 | -49.60 | -2.25 | 275176 | 59.21 | 3237.95 | 1660.05 | 2026-05-12 10:54:59 |
| MRF Ltd. | MRF | 129000 | 129565 | 127500 | 128910 | 127615 | -1295.00 | -1.00 | 2200 | 28.08 | 163600 | 78689.95 | 2026-05-12 10:54:53 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 195.01 | 197.1 | 191.11 | 195.61 | 193.1 | -2.51 | -1.28 | 159821 | 3.09 | 2200 | 174.38 | 2026-05-12 10:54:50 |
| MSTC Ltd. | MSTCLTD | 435.05 | 440.95 | 430.25 | 438.75 | 432 | -6.75 | -1.54 | 51837 | 2.24 | 1165 | 239 | 2026-05-12 10:54:57 |
| MTAR Technologies Ltd. | MTARTECH | 6549.5 | 6622.5 | 6401.5 | 6520 | 6466.5 | -53.50 | -0.82 | 286738 | 185.42 | 6787 | 1155.6 | 2026-05-12 10:54:58 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3200 | 3256 | 3200 | 3187.9 | 3215.8 | 27.90 | 0.88 | 1476921 | 474.95 | 10516 | 1156 | 2026-05-12 10:04:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3435 | 3450 | 3383.4 | 3438.2 | 3403.1 | -35.10 | -1.02 | 113502 | 38.63 | 4149.5 | 911.25 | 2026-05-12 10:04:55 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 188.2 | 190.52 | 184.36 | 188.6 | 186.73 | -1.87 | -0.99 | 99739 | 1.86 | 2026-05-12 10:04:42 | ||
| Narayana Hrudayalaya Ltd. | NH | 1888 | 1894.4 | 1865 | 1886.4 | 1873.7 | -12.70 | -0.67 | 99941 | 18.73 | 2370.2 | 657.35 | 2026-05-12 10:54:58 |
| Natco Pharma Ltd. | NATCOPHARM | 1210 | 1226.8 | 1191 | 1206 | 1201.9 | -4.10 | -0.34 | 323414 | 38.87 | 1639 | 502 | 2026-05-12 10:54:57 |
| National Aluminium Company Ltd. | NATIONALUM | 395 | 403.2 | 394.75 | 393.05 | 399.55 | 6.50 | 1.65 | 3154128 | 126.02 | 445.15 | 66.95 | 2026-05-12 10:54:57 |
| National Fertilizers Ltd. | NFL | 76.65 | 77 | 75.52 | 76.6 | 76.3 | -0.30 | -0.39 | 444011 | 3.39 | 169.95 | 46.3 | 2026-05-12 10:54:58 |
| Nava Ltd. | NAVA | 731 | 733.8 | 715.5 | 730.4 | 716.95 | -13.45 | -1.84 | 259428 | 18.60 | 1347.8 | 177.85 | 2026-05-12 10:54:58 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7070 | 7070 | 6973 | 7071.5 | 7013 | -58.50 | -0.83 | 29475 | 20.67 | 7200 | 2875.95 | 2026-05-12 10:54:57 |
| Navneet Education Ltd. | NAVNETEDUL | 145.48 | 146.41 | 143.41 | 145.63 | 144.58 | -1.05 | -0.72 | 23981 | 0.35 | 179.09 | 88.45 | 2026-05-12 10:54:59 |
| Nazara Technologies Ltd. | NAZARA | 270.2 | 270.8 | 262.6 | 270.4 | 265.05 | -5.35 | -1.98 | 362125 | 9.60 | 1453 | 215.7 | 2026-05-12 10:54:58 |
| NBCC (India) Ltd. | NBCC | 95.7 | 96.36 | 93.69 | 95.7 | 94.54 | -1.16 | -1.21 | 3963713 | 37.47 | 209.75 | 29.8 | 2026-05-12 10:04:59 |
| NCC Ltd. | NCC | 165.87 | 167.37 | 163.5 | 166.71 | 165.12 | -1.59 | -0.95 | 1286251 | 21.24 | 364.5 | 63.25 | 2026-05-12 10:54:52 |
| Neogen Chemicals Ltd. | NEOGEN | 1741.9 | 1742 | 1702 | 1741.9 | 1731.1 | -10.80 | -0.62 | 11731 | 2.03 | 2420 | 966.7 | 2026-05-12 10:54:37 |
| Nesco Ltd. | NESCO | 1255.1 | 1270.7 | 1243.8 | 1271.4 | 1245.7 | -25.70 | -2.02 | 12452 | 1.55 | 1638.9 | 505 | 2026-05-12 10:54:58 |
| Nestle India Ltd. | NESTLEIND | 1470 | 1491 | 1470 | 1481.9 | 1488.9 | 7.00 | 0.47 | 212183 | 31.59 | 24745 | 1084.7 | 2026-05-12 10:54:59 |
| Netweb Technologies India Ltd. | NETWEB | 4305 | 4338 | 4139 | 4295.2 | 4144 | -151.20 | -3.52 | 628784 | 260.57 | 4492 | 742.7 | 2026-05-12 10:54:58 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 33.3 | 33.52 | 32.58 | 33.36 | 32.9 | -0.46 | -1.38 | 1387224 | 4.56 | 135.7 | 27.38 | 2026-05-12 10:54:58 |
| Neuland Laboratories Ltd. | NEULANDLAB | 17501 | 17753 | 17050 | 17550 | 17150 | -400.00 | -2.28 | 43811 | 75.14 | 19747 | 1072.6 | 2026-05-12 10:54:59 |
| Newgen Software Technologies Ltd. | NEWGEN | 488 | 488 | 473 | 490.25 | 473.7 | -16.55 | -3.38 | 298688 | 14.15 | 1798.9 | 299.95 | 2026-05-12 10:54:58 |
| NHPC Ltd. | NHPC | 78.85 | 79.38 | 78.01 | 79.19 | 78.38 | -0.81 | -1.02 | 3941576 | 30.89 | 118.4 | 33.35 | 2026-05-12 10:54:58 |
| NIIT Learning Systems Ltd. | NIITMTS | 300 | 300 | 292.7 | 299.55 | 293.25 | -6.30 | -2.10 | 28964 | 0.85 | 574 | 259.8 | 2026-05-12 10:54:59 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1065 | 1069.4 | 1046.8 | 1065.6 | 1061.1 | -4.50 | -0.42 | 171519 | 18.20 | 1117.9 | 196.9 | 2026-05-12 10:54:58 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.58 | 84.88 | 83 | 84.31 | 83.75 | -0.56 | -0.66 | 1396776 | 11.70 | 2026-05-12 10:04:54 | ||
| NLC India Ltd. | NLCINDIA | 330 | 334.5 | 320 | 329.7 | 320.95 | -8.75 | -2.65 | 1810400 | 58.10 | 336.5 | 65 | 2026-05-12 10:54:58 |
| NMDC Ltd. | NMDC | 86.62 | 88.47 | 86.62 | 86.79 | 88.19 | 1.40 | 1.61 | 3904436 | 34.43 | 286.35 | 59.53 | 2026-05-12 10:54:57 |
| NMDC Steel Ltd. | NSLNISP | 42.7 | 43.41 | 42.69 | 43.04 | 42.95 | -0.09 | -0.21 | 1194575 | 5.13 | 73.7 | 29.75 | 2026-05-12 10:54:47 |
| Nocil Ltd. | NOCIL | 172 | 174.49 | 169.31 | 171.44 | 172.71 | 1.27 | 0.74 | 208437 | 3.60 | 336 | 125.31 | 2026-05-12 10:54:57 |
| NRB Bearings Ltd. | NRBBEARING | 329.8 | 346 | 325.1 | 326.6 | 339.5 | 12.90 | 3.95 | 1158779 | 39.34 | 389 | 125 | 2026-05-12 10:54:59 |
| NTPC Green Energy Ltd. | NTPCGREEN | 107.93 | 109.34 | 106.7 | 107.93 | 108.4 | 0.47 | 0.44 | 2111722 | 22.89 | 2026-05-12 10:04:55 | ||
| NTPC Ltd. | NTPC | 392.2 | 399.85 | 391.25 | 392.95 | 397.65 | 4.70 | 1.20 | 3037656 | 120.79 | 448.45 | 152.6 | 2026-05-12 10:54:57 |
| Nucleus Software Exports Ltd. | NUCLEUS | 801.05 | 801.1 | 781 | 802 | 790.35 | -11.65 | -1.45 | 6798 | 0.54 | 1787.5 | 365 | 2026-05-12 10:54:07 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1575 | 1598 | 1553.6 | 1598.8 | 1567.7 | -31.10 | -1.95 | 239857 | 37.60 | 2026-05-12 10:04:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 327.9 | 327.9 | 320.2 | 327.7 | 321.55 | -6.15 | -1.88 | 65827 | 2.12 | 477.5 | 276.25 | 2026-05-12 10:54:57 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1669 | 1712 | 1638 | 1634.7 | 1655.5 | 20.80 | 1.27 | 327984 | 54.30 | 2343.65 | 790.1 | 2026-05-12 10:04:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 286.9 | 299.8 | 286.85 | 281 | 298.8 | 17.80 | 6.33 | 27224018 | 813.45 | 345 | 121.5 | 2026-05-12 10:54:58 |
| Oil India Ltd. | OIL | 472 | 498.9 | 471.65 | 456 | 495.9 | 39.90 | 8.75 | 17354504 | 860.61 | 767.9 | 167.85 | 2026-05-12 10:54:59 |
| Olectra Greentech Ltd. | OLECTRA | 1365 | 1374 | 1307 | 1370 | 1312.4 | -57.60 | -4.20 | 552180 | 72.47 | 2221.95 | 374.1 | 2026-05-12 10:54:57 |
| One97 Communications Ltd. | PAYTM | 1180 | 1196.6 | 1173.3 | 1196.6 | 1175.5 | -21.10 | -1.76 | 522081 | 61.37 | 1381.8 | 310 | 2026-05-12 10:54:57 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1809.9 | 1814.7 | 1780.4 | 1803.4 | 1781.5 | -21.90 | -1.21 | 54513 | 9.71 | 2026-05-12 10:04:56 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 433.95 | 433.95 | 424.1 | 430.15 | 428.35 | -1.80 | -0.42 | 34143 | 1.46 | 873.8 | 160.3 | 2026-05-12 10:04:55 |
| Oracle Financial Services Software Ltd. | OFSS | 9201 | 9235 | 9090 | 9239.5 | 9162 | -77.50 | -0.84 | 57783 | 52.94 | 13220 | 2883.25 | 2026-05-12 10:54:57 |
| Orchid Pharma Ltd. | ORCHPHARMA | 716.1 | 721.5 | 683.1 | 720.05 | 709.2 | -10.85 | -1.51 | 30905 | 2.19 | 1997.4 | 296.1 | 2026-05-12 10:54:59 |
| Orient Cement Ltd. | ORIENTCEM | 136.7 | 138.09 | 135.96 | 137.84 | 137 | -0.84 | -0.61 | 34722 | 0.48 | 379 | 104.6 | 2026-05-12 10:04:56 |
| Orient Electric Ltd. | ORIENTELEC | 184.01 | 186.76 | 183.5 | 187.11 | 185.51 | -1.60 | -0.86 | 64089 | 1.19 | 297.1 | 149.05 | 2026-05-12 10:54:47 |
| Oswal Pumps Ltd. | OSWALPUMPS | 424 | 424 | 410 | 420.8 | 411.75 | -9.05 | -2.15 | 181772 | 7.48 | 2026-05-12 10:04:55 | ||
| Page Industries Ltd. | PAGEIND | 36390 | 36390 | 35750 | 36245 | 35765 | -480.00 | -1.32 | 2364 | 8.45 | 54349.1 | 29805 | 2026-05-12 10:54:57 |
| Paisalo Digital Ltd. | PAISALO | 48.59 | 48.73 | 46.64 | 48.66 | 46.8 | -1.86 | -3.82 | 2410133 | 11.28 | 199.25 | 29.38 | 2026-05-12 10:04:54 |
| Paradeep Phosphates Ltd. | PARADEEP | 121.85 | 132 | 120.5 | 122.59 | 131.62 | 9.03 | 7.37 | 13364421 | 175.90 | 234.39 | 47.5 | 2026-05-12 10:54:59 |
| Paras Defence And Space Technologies Ltd. | PARAS | 860.1 | 867.95 | 820.05 | 862.9 | 821.65 | -41.25 | -4.78 | 1036574 | 85.17 | 1945 | 445.55 | 2026-05-12 10:54:57 |
| Patanjali Foods Ltd. | PATANJALI | 455 | 456.3 | 450.7 | 454.1 | 454.05 | -0.05 | -0.01 | 489240 | 22.21 | 2011 | 450.6 | 2026-05-12 10:54:58 |
| Patel Engineering Ltd. | PATELENG | 27.86 | 28.05 | 27.4 | 28.01 | 27.63 | -0.38 | -1.36 | 1915434 | 5.29 | 79 | 13.15 | 2026-05-12 10:54:59 |
| PB Fintech Ltd. | POLICYBZR | 1640 | 1649.2 | 1613.9 | 1642.5 | 1621.2 | -21.30 | -1.30 | 333352 | 54.04 | 2246.9 | 356.2 | 2026-05-12 10:54:59 |
| PCBL Chemical Ltd. | PCBL | 292.7 | 295 | 283.7 | 294.15 | 285.8 | -8.35 | -2.84 | 370625 | 10.59 | 584.4 | 108.7 | 2026-05-12 10:54:58 |
| PDS Ltd. | PDSL | 292.95 | 292.95 | 283.6 | 292.95 | 286.25 | -6.70 | -2.29 | 23702 | 0.68 | 659 | 246.05 | 2026-05-12 10:54:48 |
| Pearl Global Industries Ltd. | PGIL | 1550 | 1552.9 | 1517.8 | 1541.6 | 1527 | -14.60 | -0.95 | 9855 | 1.50 | 1993.3 | 335 | 2026-05-12 10:54:58 |
| Persistent Systems Ltd. | PERSISTENT | 5073.8 | 5073.8 | 4860 | 5098.1 | 4865.3 | -232.80 | -4.57 | 159549 | 77.63 | 8900 | 3092.05 | 2026-05-12 10:04:59 |
| Petronet LNG Ltd. | PETRONET | 274.75 | 276.5 | 272.25 | 275.75 | 274.7 | -1.05 | -0.38 | 506972 | 13.93 | 384.2 | 193.55 | 2026-05-12 10:54:58 |
| Pfizer Ltd. | PFIZER | 4852.6 | 4900 | 4740.3 | 4875.4 | 4802.3 | -73.10 | -1.50 | 9639 | 4.63 | 6451.15 | 3408 | 2026-05-12 10:54:58 |
| PG Electroplast Ltd. | PGEL | 508 | 513.55 | 503.2 | 510.4 | 506.05 | -4.35 | -0.85 | 251176 | 12.71 | 4050 | 337 | 2026-05-12 10:04:59 |
| PI Industries Ltd. | PIIND | 3088.8 | 3088.8 | 3012.2 | 3090.8 | 3054.3 | -36.50 | -1.18 | 37635 | 11.49 | 4804.05 | 2700 | 2026-05-12 10:04:56 |
| Pidilite Industries Ltd. | PIDILITIND | 1433.1 | 1470 | 1427.6 | 1437.2 | 1469.7 | 32.50 | 2.26 | 406636 | 59.76 | 3415 | 1259 | 2026-05-12 10:54:58 |
| Piramal Pharma Ltd. | PPLPHARMA | 184.15 | 184.63 | 178.5 | 184.15 | 178.52 | -5.63 | -3.06 | 1542879 | 27.54 | 307.9 | 61.620989325744 | 2026-05-12 10:54:57 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1072.1 | 1079 | 1064 | 1072.8 | 1074.9 | 2.10 | 0.20 | 112973 | 12.14 | 1202.2 | 286.612557384279 | 2026-05-12 10:04:54 |
| PNC Infratech Ltd. | PNCINFRA | 221 | 221.18 | 216.1 | 221.91 | 219 | -2.91 | -1.31 | 126198 | 2.76 | 574.8 | 158.17 | 2026-05-12 10:54:58 |
| Poly Medicure Ltd. | POLYMED | 1650.1 | 1655 | 1615.1 | 1650.8 | 1629.7 | -21.10 | -1.28 | 20194 | 3.29 | 3150 | 727.55 | 2026-05-12 10:04:56 |
| Polycab India Ltd. | POLYCAB | 9115 | 9198 | 9080 | 9065.5 | 9158.5 | 93.00 | 1.03 | 204943 | 187.70 | 9198 | 2310 | 2026-05-12 10:54:58 |
| Polyplex Corporation Ltd. | POLYPLEX | 938.85 | 938.9 | 915.35 | 935.2 | 919.65 | -15.55 | -1.66 | 20150 | 1.85 | 2375 | 740 | 2026-05-12 10:54:59 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 443 | 444 | 433.1 | 441.95 | 433.55 | -8.40 | -1.90 | 366515 | 15.89 | 570.4 | 243 | 2026-05-12 10:54:58 |
| Power Finance Corporation Ltd. | PFC | 448 | 456.8 | 446.3 | 448.5 | 451.9 | 3.40 | 0.76 | 2073764 | 93.71 | 580 | 100.85 | 2026-05-12 10:54:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 309.45 | 310.75 | 307.4 | 310.9 | 309.05 | -1.85 | -0.60 | 2144842 | 66.29 | 366.25 | 186.35 | 2026-05-12 10:54:58 |
| Power Mech Projects Ltd. | POWERMECH | 2502 | 2522.8 | 2470.8 | 2526.5 | 2474.9 | -51.60 | -2.04 | 21377 | 5.29 | 7450 | 1030 | 2026-05-12 10:54:57 |
| Praj Industries Ltd. | PRAJIND | 399 | 404 | 394.65 | 398.2 | 397.65 | -0.55 | -0.14 | 498480 | 19.82 | 875 | 273 | 2026-05-12 10:54:58 |
| Premier Energies Ltd. | PREMIERENE | 1000 | 1011.8 | 987 | 1003.8 | 988 | -15.80 | -1.57 | 232850 | 23.01 | 2026-05-12 10:04:56 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1455.9 | 1464.2 | 1421 | 1455.5 | 1428.9 | -26.60 | -1.83 | 108980 | 15.57 | 2074.8 | 391 | 2026-05-12 10:04:54 |
| Pricol Ltd. | PRICOLLTD | 607.6 | 609 | 593.25 | 612.35 | 600 | -12.35 | -2.02 | 68395 | 4.10 | 694.2 | 154 | 2026-05-12 10:04:55 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 254 | 256.7 | 248.8 | 255.05 | 248.95 | -6.10 | -2.39 | 55271 | 1.38 | 760 | 205 | 2026-05-12 10:54:53 |
| Prism Johnson Ltd. | PRSMJOHNSN | 127.62 | 129.05 | 126.18 | 127.63 | 126.74 | -0.89 | -0.70 | 91179 | 1.16 | 246 | 98 | 2026-05-12 10:54:48 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9906 | 9923 | 9802 | 9906 | 9815 | -91.00 | -0.92 | 2207 | 2.17 | 18490 | 8979 | 2026-05-12 10:54:58 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2750 | 2800 | 2731 | 2742.7 | 2738.3 | -4.40 | -0.16 | 2555 | 0.70 | 3700 | 570.95 | 2026-05-12 10:54:59 |
| PSP Projects Ltd. | PSPPROJECT | 813 | 822.05 | 797.05 | 818 | 803 | -15.00 | -1.83 | 14426 | 1.16 | 1029.9 | 560 | 2026-05-12 10:04:55 |
| PTC India Ltd. | PTC | 213.58 | 214.27 | 208.71 | 213.58 | 208.96 | -4.62 | -2.16 | 497129 | 10.39 | 254.6 | 67.5 | 2026-05-12 10:54:58 |
| Punjab National Bank | PNB | 104 | 104.97 | 103.7 | 104.62 | 103.97 | -0.65 | -0.62 | 5537597 | 57.57 | 142.9 | 32.15 | 2026-05-12 10:54:57 |
| Puravankara Ltd. | PURVA | 214.56 | 214.56 | 210.6 | 214.56 | 211.55 | -3.01 | -1.40 | 38965 | 0.82 | 569.6 | 58.2 | 2026-05-12 10:54:01 |
| PVR Inox Ltd. | PVRINOX | 1045 | 1045 | 1000 | 1026 | 1011.4 | -14.60 | -1.42 | 223452 | 22.60 | 2142.95 | 830 | 2026-05-12 10:54:57 |
| Quess Corp Ltd. | QUESS | 220 | 221.87 | 213.16 | 220.45 | 213.56 | -6.89 | -3.13 | 166808 | 3.56 | 875 | 166.3 | 2026-05-12 10:54:58 |
| Radico Khaitan Ltd. | RADICO | 3486.4 | 3517.5 | 3462.6 | 3489.7 | 3474.9 | -14.80 | -0.42 | 145566 | 50.58 | 3591.9 | 908.25 | 2026-05-12 10:54:57 |
| Rail Vikas Nigam Ltd. | RVNL | 294 | 296.55 | 290.2 | 295.4 | 291.4 | -4.00 | -1.35 | 1668199 | 48.61 | 647 | 30.55 | 2026-05-12 10:54:57 |
| Railtel Corporation Of India Ltd. | RAILTEL | 333 | 335.85 | 325.2 | 333 | 327.05 | -5.95 | -1.79 | 496017 | 16.22 | 617.8 | 94.2 | 2026-05-12 10:54:57 |
| Rain Industries Ltd. | RAIN | 164.34 | 166.85 | 161.4 | 163.81 | 162.22 | -1.59 | -0.97 | 9517978 | 154.40 | 219.6 | 99.9 | 2026-05-12 10:54:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1295.3 | 1307 | 1279.3 | 1294.5 | 1303.8 | 9.30 | 0.72 | 38257 | 4.99 | 1709.6 | 474.1 | 2026-05-12 10:54:57 |
| Rajesh Exports Ltd. | RAJESHEXPO | 116.8 | 116.8 | 110.5 | 116.25 | 112.5 | -3.75 | -3.23 | 57180 | 0.64 | 1029.7 | 80.38 | 2026-05-12 10:04:44 |
| Rallis India Ltd. | RALLIS | 265.65 | 271.45 | 262.45 | 267.1 | 268.25 | 1.15 | 0.43 | 181565 | 4.87 | 385.9 | 186.55 | 2026-05-12 10:54:57 |
| Ramkrishna Forgings Ltd. | RKFORGE | 621 | 621 | 606.65 | 621.8 | 609.4 | -12.40 | -1.99 | 185700 | 11.32 | 1064.05 | 175.75 | 2026-05-12 10:54:58 |
| Ramky Infrastructure Ltd. | RAMKY | 487 | 487 | 473.05 | 483.35 | 479.25 | -4.10 | -0.85 | 8696 | 0.42 | 1009.05 | 155.1 | 2026-05-12 10:04:46 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 126 | 126.63 | 123.58 | 126.12 | 125.39 | -0.73 | -0.58 | 529999 | 6.65 | 245 | 87.7 | 2026-05-12 10:54:57 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 648.15 | 651.9 | 621.05 | 658 | 623 | -35.00 | -5.32 | 97801 | 6.09 | 921.7 | 252.6 | 2026-05-12 10:54:55 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 3069.2 | 3092.2 | 2927.8 | 3046.2 | 2928.6 | -117.60 | -3.86 | 20299 | 5.94 | 3978.5 | 1701.05 | 2026-05-12 10:54:58 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 36.5 | 36.84 | 35.02 | 36.31 | 35.65 | -0.66 | -1.82 | 1074251 | 3.83 | 94.85 | 24.4 | 2026-05-12 10:04:55 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 762.35 | 764.6 | 752.55 | 762.35 | 758.1 | -4.25 | -0.56 | 18295 | 1.39 | 2026-05-12 10:04:56 | ||
| Raymond Ltd. | RAYMOND | 492 | 501.65 | 485.15 | 492 | 493.85 | 1.85 | 0.38 | 204906 | 10.12 | 3496 | 320 | 2026-05-12 10:54:58 |
| RBL Bank Ltd. | RBLBANK | 335.2 | 339 | 333.35 | 337.5 | 336.8 | -0.70 | -0.21 | 749626 | 25.25 | 349.9 | 95.75 | 2026-05-12 10:04:54 |
| REC Ltd. | RECLTD | 350.15 | 353.65 | 348.2 | 351.55 | 351 | -0.55 | -0.16 | 1492611 | 52.39 | 654 | 91.05 | 2026-05-12 10:54:57 |
| Redington Ltd. | REDINGTON | 218.66 | 218.92 | 212.56 | 218.66 | 214.67 | -3.99 | -1.82 | 1221230 | 26.22 | 334.8 | 135 | 2026-05-12 10:54:57 |
| Redtape Ltd. | REDTAPE | 134.73 | 135.7 | 130.81 | 135.03 | 135.13 | 0.10 | 0.07 | 176872 | 2.39 | 2026-05-12 10:54:44 | ||
| Refex Industries Ltd. | REFEX | 251.55 | 273.85 | 251.55 | 253.75 | 268.3 | 14.55 | 5.73 | 1472912 | 39.52 | 924 | 118.9 | 2026-05-12 10:54:59 |
| Relaxo Footwears Ltd. | RELAXO | 310.1 | 310.1 | 302 | 310.35 | 304.45 | -5.90 | -1.90 | 33910 | 1.03 | 1107 | 236.5 | 2026-05-12 10:04:57 |
| Reliance Industries Ltd. | RELIANCE | 1392 | 1393.4 | 1377.4 | 1388.2 | 1383.4 | -4.80 | -0.35 | 5698680 | 788.36 | 3217.6 | 1114.85 | 2026-05-12 10:54:59 |
| Reliance Power Ltd. | RPOWER | 27.99 | 28.6 | 27.66 | 27.99 | 28.05 | 0.06 | 0.21 | 17660913 | 49.54 | 76.49 | 9.05 | 2026-05-12 10:54:57 |
| Religare Enterprises Ltd. | RELIGARE | 229.5 | 230.24 | 226.05 | 228.47 | 227.9 | -0.57 | -0.25 | 232123 | 5.29 | 320 | 123.5 | 2026-05-12 10:54:57 |
| Responsive Industries Ltd. | RESPONIND | 170.78 | 171.95 | 166.01 | 170.78 | 168.53 | -2.25 | -1.32 | 65567 | 1.11 | 364.95 | 100.95 | 2026-05-12 10:04:51 |
| Restaurant Brands Asia Ltd. | RBA | 66.75 | 67 | 66.3 | 67.07 | 66.61 | -0.46 | -0.69 | 991424 | 6.60 | 137.8 | 57.15 | 2026-05-12 10:54:59 |
| RHI Magnesita India Ltd. | RHIM | 397.8 | 402.55 | 391.9 | 399.9 | 394.2 | -5.70 | -1.43 | 23191 | 0.91 | 892.9 | 323.05 | 2026-05-12 10:04:54 |
| Rites Ltd. | RITES | 222.67 | 222.85 | 217.5 | 222.67 | 218.35 | -4.32 | -1.94 | 133402 | 2.91 | 825.95 | 175 | 2026-05-12 10:54:57 |
| Rossari Biotech Ltd. | ROSSARI | 527 | 527.65 | 510 | 525.4 | 523.05 | -2.35 | -0.45 | 56755 | 2.97 | 1052.85 | 375 | 2026-05-12 10:04:56 |
| Route Mobile Ltd. | ROUTE | 532.9 | 538.1 | 518.5 | 535.55 | 519.3 | -16.25 | -3.03 | 146979 | 7.63 | 1942.45 | 410.7 | 2026-05-12 10:54:57 |
| RR Kabel Ltd. | RRKABEL | 1928 | 1975.9 | 1915 | 1922 | 1958.4 | 36.40 | 1.89 | 231246 | 45.29 | 2026-05-12 10:04:59 | ||
| Safari Industries (India) Ltd. | SAFARI | 1478.6 | 1518.9 | 1470.2 | 1492.4 | 1496.8 | 4.40 | 0.29 | 23244 | 3.48 | 4540 | 1112.35 | 2026-05-12 10:54:57 |
| Sagar Cements Ltd. | SAGCEM | 185.99 | 188 | 182.61 | 185.2 | 186.71 | 1.51 | 0.82 | 34524 | 0.64 | 299.4 | 148.7 | 2026-05-12 10:54:59 |
| Sagility Ltd. | SAGILITY | 44.96 | 45.18 | 43.66 | 44.96 | 44.55 | -0.41 | -0.91 | 6739296 | 30.02 | 2026-05-12 10:04:54 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1121 | 1125.3 | 1095.2 | 1126.2 | 1107.4 | -18.80 | -1.67 | 92087 | 10.20 | 2026-05-12 10:04:55 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 116 | 116.32 | 111.78 | 116.18 | 113.41 | -2.77 | -2.38 | 190044 | 2.16 | 2026-05-12 10:04:55 | ||
| Samhi Hotels Ltd. | SAMHI | 152 | 155.35 | 151.61 | 152.09 | 155.04 | 2.95 | 1.94 | 162581 | 2.52 | 2026-05-12 10:04:56 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 145 | 145.45 | 142.27 | 145.05 | 142.77 | -2.28 | -1.57 | 2614551 | 37.33 | 227.95 | 91.8 | 2026-05-12 10:04:54 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130 | 130.66 | 127.05 | 130.3 | 127.94 | -2.36 | -1.81 | 5805036 | 74.27 | 216.99 | 61.8 | 2026-05-12 10:54:59 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 234.79 | 237.05 | 231.01 | 234.41 | 232 | -2.41 | -1.03 | 541289 | 12.56 | 2026-05-12 10:04:54 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 327.5 | 331.15 | 318.2 | 330.25 | 319.35 | -10.90 | -3.30 | 88468 | 2.83 | 1494.95 | 206 | 2026-05-12 10:54:49 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4631.4 | 4676.4 | 4560.3 | 4649.9 | 4606.8 | -43.10 | -0.93 | 1048 | 0.48 | 2026-05-12 10:02:59 | ||
| Sanofi India Ltd. | SANOFI | 3250 | 3274.7 | 3235 | 3267.1 | 3274 | 6.90 | 0.21 | 9004 | 2.95 | 10524.95 | 3160 | 2026-05-12 10:54:59 |
| Sansera Engineering Ltd. | SANSERA | 2464.2 | 2480 | 2411.2 | 2475.3 | 2450.1 | -25.20 | -1.02 | 25736 | 6.31 | 2672.5 | 673.05 | 2026-05-12 10:54:54 |
| Sapphire Foods India Ltd. | SAPPHIRE | 178 | 179.74 | 174.5 | 179.74 | 174.73 | -5.01 | -2.79 | 227241 | 3.97 | 1817.2 | 139.91 | 2026-05-12 10:54:59 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 579 | 582.15 | 571.5 | 579.05 | 576.8 | -2.25 | -0.39 | 107763 | 6.22 | 624 | 79.6 | 2026-05-12 10:54:57 |
| Saregama India Ltd. | SAREGAMA | 349 | 350.85 | 338.95 | 349.2 | 339.75 | -9.45 | -2.71 | 105131 | 3.57 | 688.9 | 303.25 | 2026-05-12 10:54:57 |
| SBFC Finance Ltd. | SBFC | 97.58 | 97.58 | 94.62 | 97.4 | 94.65 | -2.75 | -2.82 | 540016 | 5.11 | 2026-05-12 10:54:57 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 643.55 | 643.6 | 630.4 | 641.5 | 630.85 | -10.65 | -1.66 | 527359 | 33.27 | 1028.65 | 615.5 | 2026-05-12 10:54:57 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1866 | 1875.6 | 1840.2 | 1884.4 | 1841.1 | -43.30 | -2.30 | 325073 | 59.85 | 2132 | 1054 | 2026-05-12 10:04:55 |
| Schaeffler India Ltd. | SCHAEFFLER | 4181 | 4215.1 | 4123 | 4211.6 | 4151.9 | -59.70 | -1.42 | 12002 | 4.98 | 4951 | 2555.55 | 2026-05-12 10:54:58 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1313 | 1339 | 1260 | 1316.9 | 1268.2 | -48.70 | -3.70 | 33132 | 4.20 | 1370 | 116.2 | 2026-05-12 10:04:56 |
| Senco Gold Ltd. | SENCO | 331.1 | 333.95 | 323.55 | 334.25 | 323.7 | -10.55 | -3.16 | 769539 | 24.91 | 1544 | 227.4 | 2026-05-12 10:54:58 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 556.9 | 562 | 544 | 555.6 | 548.65 | -6.95 | -1.25 | 376806 | 20.67 | 5124.8 | 381 | 2026-05-12 10:04:54 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 880 | 890 | 866.25 | 888.15 | 876.9 | -11.25 | -1.27 | 15517 | 1.36 | 2952.1 | 550.4 | 2026-05-12 10:54:55 |
| Share India Securities Ltd. | SHAREINDIA | 143.95 | 145 | 142.27 | 144.72 | 142.36 | -2.36 | -1.63 | 92482 | 1.32 | 2026.4 | 115.36 | 2026-05-12 10:54:59 |
| Sheela Foam Ltd. | SFL | 580 | 581.8 | 571.05 | 581.7 | 573.6 | -8.10 | -1.39 | 34408 | 1.97 | 1711.5 | 456.8 | 2026-05-12 10:04:55 |
| Shilpa Medicare Ltd. | SHILPAMED | 459.55 | 459.55 | 445.5 | 456.15 | 447.7 | -8.45 | -1.85 | 160053 | 7.17 | 1000 | 222.6 | 2026-05-12 10:54:57 |
| Shipping Corporation Of India Ltd. | SCI | 339 | 350.85 | 335.8 | 340.65 | 341.05 | 0.40 | 0.12 | 7846780 | 267.61 | 384.2 | 79.2 | 2026-05-12 10:54:57 |
| Shivalik Bimetal Controls Ltd. | SBCL | 605 | 605 | 588.25 | 599.7 | 595.85 | -3.85 | -0.64 | 89263 | 5.32 | 750 | 319.933333333333 | 2026-05-12 10:54:07 |
| Shoppers Stop Ltd. | SHOPERSTOP | 360 | 363 | 341.7 | 348.45 | 341.9 | -6.55 | -1.88 | 47168 | 1.61 | 943.4 | 275.95 | 2026-05-12 10:54:54 |
| Shree Cement Ltd. | SHREECEM | 25100 | 25325 | 24985 | 25205 | 25125 | -80.00 | -0.32 | 4103 | 10.31 | 32490 | 20150 | 2026-05-12 10:54:59 |
| Shree Renuka Sugars Ltd. | RENUKA | 26 | 26.06 | 25.26 | 25.99 | 25.57 | -0.42 | -1.62 | 3897114 | 9.96 | 68.75 | 22.85 | 2026-05-12 10:54:57 |
| Shriram Finance Ltd. | SHRIRAMFIN | 971 | 979.95 | 950.2 | 975.95 | 951.1 | -24.85 | -2.55 | 1753466 | 166.77 | 3652.25 | 493.35 | 2026-05-12 10:54:59 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 878.25 | 884.3 | 843.75 | 871.8 | 853.8 | -18.00 | -2.06 | 421654 | 36.00 | 1001 | 254.55 | 2026-05-12 10:54:53 |
| Siemens Energy India Ltd. | ENRIN | 3160.6 | 3207 | 3141 | 3157.8 | 3159.7 | 1.90 | 0.06 | 49486 | 15.64 | 2026-05-12 10:04:55 | ||
| Siemens Ltd. | SIEMENS | 3605 | 3644.8 | 3555.8 | 3605.6 | 3613.4 | 7.80 | 0.22 | 155550 | 56.21 | 8129.9 | 2450 | 2026-05-12 10:54:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 882.6 | 896.25 | 865 | 889.1 | 872 | -17.10 | -1.92 | 44483 | 3.88 | 2026-05-12 10:04:58 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 23.12 | 23.19 | 22.76 | 23.12 | 23.03 | -0.09 | -0.39 | 787654 | 1.81 | 45.15 | 13 | 2026-05-12 10:54:55 |
| SJVN Ltd. | SJVN | 77.48 | 77.84 | 75.73 | 77.37 | 76.6 | -0.77 | -1.00 | 1055409 | 8.08 | 170.5 | 27.9 | 2026-05-12 10:04:55 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2097.1 | 2114.7 | 2079.9 | 2107.6 | 2097 | -10.60 | -0.50 | 2234 | 0.47 | 2026-05-12 10:04:57 | ||
| SKF India Ltd. | SKFINDIA | 1729.9 | 1739.9 | 1685.6 | 1711.5 | 1693 | -18.50 | -1.08 | 5777 | 0.98 | 7350 | 1404 | 2026-05-12 10:54:52 |
| Skipper Ltd. | SKIPPER | 451.95 | 457.7 | 443.8 | 451.65 | 449.5 | -2.15 | -0.48 | 390152 | 17.54 | 665 | 54.5 | 2026-05-12 10:54:53 |
| Sobha Ltd. | SOBHA | 1410 | 1410 | 1386 | 1414.5 | 1388.4 | -26.10 | -1.85 | 20684 | 2.87 | 2220 | 412.1 | 2026-05-12 10:54:54 |
| Solar Industries India Ltd. | SOLARINDS | 16260 | 16280 | 15981 | 16263 | 15993 | -270.00 | -1.66 | 46246 | 73.96 | 17820 | 3110 | 2026-05-12 10:54:57 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 593.65 | 604.6 | 592 | 593.55 | 595.3 | 1.75 | 0.29 | 1774554 | 105.64 | 768.65 | 380 | 2026-05-12 10:54:58 |
| Sonata Software Ltd. | SONATSOFTW | 296.15 | 297.75 | 281.05 | 298.95 | 281.45 | -17.50 | -5.85 | 974634 | 27.43 | 1382.4 | 207.15 | 2026-05-12 10:54:57 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 275 | 276.4 | 264.22 | 277.03 | 266.5 | -10.53 | -3.80 | 135829 | 3.62 | 1243.2 | 181.1 | 2026-05-12 10:54:59 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3598 | 3598 | 3336.2 | 3571.3 | 3443.6 | -127.70 | -3.58 | 74977 | 25.82 | 3764.9 | 353.5 | 2026-05-12 10:54:59 |
| SRF Ltd. | SRF | 2785 | 2800 | 2763.1 | 2798.5 | 2769.7 | -28.80 | -1.03 | 75489 | 20.91 | 3325 | 2040 | 2026-05-12 10:54:59 |
| Star Cement Ltd. | STARCEMENT | 227.59 | 228.14 | 224.02 | 228.45 | 225.15 | -3.30 | -1.44 | 18139 | 0.41 | 308.95 | 91 | 2026-05-12 10:04:55 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 512 | 521.95 | 512 | 515.95 | 515.85 | -0.10 | -0.02 | 78566 | 4.05 | 780 | 327.3 | 2026-05-12 10:54:59 |
| State Bank Of India | SBIN | 976.9 | 981.4 | 968.1 | 973.6 | 968.9 | -4.70 | -0.48 | 7110883 | 688.97 | 1234.7 | 499.35 | 2026-05-12 10:54:59 |
| Steel Authority Of India Ltd. | SAIL | 179.9 | 180.9 | 176.87 | 180.72 | 179.12 | -1.60 | -0.89 | 8697205 | 155.78 | 190.5 | 73.2 | 2026-05-12 10:54:57 |
| Steel Strips Wheels Ltd. | SSWL | 211 | 214 | 209.81 | 212.52 | 212.73 | 0.21 | 0.10 | 59154 | 1.26 | 299 | 128.25 | 2026-05-12 10:54:53 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 212 | 213.42 | 208.2 | 212.4 | 209.2 | -3.20 | -1.51 | 622137 | 13.02 | 828 | 148 | 2026-05-12 10:54:58 |
| Sterlite Technologies Ltd. | STLTECH | 399 | 414.4 | 377.55 | 394.7 | 414.4 | 19.70 | 4.99 | 9192907 | 380.95 | 414.4 | 58.86 | 2026-05-12 10:54:57 |
| Strides Pharma Science Ltd. | STAR | 1152 | 1205.6 | 1143.1 | 1156.2 | 1202 | 45.80 | 3.96 | 165063 | 19.84 | 1675 | 268.15 | 2026-05-12 10:54:57 |
| Stylam Industries Ltd. | STYLAMIND | 2562.2 | 2585.6 | 2514 | 2552.2 | 2538.3 | -13.90 | -0.54 | 4228 | 1.07 | 2740 | 945 | 2026-05-12 10:54:24 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2280 | 2293.4 | 2248.1 | 2290.7 | 2275.5 | -15.20 | -0.66 | 4802 | 1.09 | 3498 | 696.1 | 2026-05-12 10:54:59 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 900 | 914.4 | 883.5 | 902.3 | 903 | 0.70 | 0.08 | 36369 | 3.28 | 1603 | 341 | 2026-05-12 10:54:59 |
| Sula Vineyards Ltd. | SULA | 173.33 | 174 | 168.71 | 172.47 | 168.99 | -3.48 | -2.02 | 108857 | 1.84 | 699 | 138.6 | 2026-05-12 10:54:58 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 464.15 | 467.1 | 455.15 | 466.45 | 456.25 | -10.20 | -2.19 | 61937 | 2.83 | 665 | 341.8 | 2026-05-12 10:54:49 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 167 | 168.49 | 162.01 | 168.45 | 166.04 | -2.41 | -1.43 | 707655 | 11.75 | 472.8 | 108 | 2026-05-12 10:54:58 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1875 | 1878.7 | 1865.8 | 1872.7 | 1877.4 | 4.70 | 0.25 | 1117605 | 209.82 | 1960.35 | 856.8 | 2026-05-12 10:54:59 |
| Sun TV Network Ltd. | SUNTV | 567.75 | 570.25 | 562.7 | 567.75 | 563 | -4.75 | -0.84 | 41158 | 2.32 | 921 | 393.8 | 2026-05-12 10:54:52 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4725 | 4747.7 | 4649.7 | 4709.8 | 4668.2 | -41.60 | -0.88 | 4524 | 2.11 | 5642 | 1976.25 | 2026-05-12 10:54:55 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1431.4 | 1435.9 | 1392 | 1433.9 | 1435.9 | 2.00 | 0.14 | 1049 | 0.15 | 2026-05-12 10:04:39 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 835 | 837.6 | 821.7 | 833.25 | 824.35 | -8.90 | -1.07 | 14969 | 1.23 | 1505.95 | 730.1 | 2026-05-12 10:54:58 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 383 | 385.85 | 372.55 | 383.5 | 380.6 | -2.90 | -0.76 | 216883 | 8.25 | 428 | 79.25 | 2026-05-12 10:54:57 |
| Sunteck Realty Ltd. | SUNTECK | 325 | 325.2 | 316 | 323.65 | 318.2 | -5.45 | -1.68 | 88314 | 2.81 | 699 | 270.75 | 2026-05-12 10:54:57 |
| Suprajit Engineering Ltd. | SUPRAJIT | 431.25 | 431.7 | 425.45 | 433.4 | 426 | -7.40 | -1.71 | 16014 | 0.68 | 639.6 | 317.25 | 2026-05-12 10:53:59 |
| Supreme Industries Ltd. | SUPREMEIND | 3639.5 | 3639.9 | 3583.1 | 3617.3 | 3621.5 | 4.20 | 0.12 | 22871 | 8.28 | 6460 | 1820 | 2026-05-12 10:54:58 |
| Supreme Petrochem Ltd. | SPLPETRO | 719.5 | 732.75 | 707.05 | 727.95 | 708.7 | -19.25 | -2.64 | 18954 | 1.34 | 979 | 337.5 | 2026-05-12 10:54:59 |
| Supriya Lifescience Ltd. | SUPRIYA | 710.75 | 719.65 | 695.2 | 718.05 | 696.85 | -21.20 | -2.95 | 74206 | 5.17 | 842 | 170.15 | 2026-05-12 10:54:58 |
| Surya Roshni Ltd. | SURYAROSNI | 252.7 | 252.7 | 245.7 | 250.9 | 246.4 | -4.50 | -1.79 | 306922 | 7.56 | 1154 | 187.35 | 2026-05-12 10:54:59 |
| Suzlon Energy Ltd. | SUZLON | 53 | 53.96 | 52.65 | 53.3 | 53.21 | -0.09 | -0.17 | 40826064 | 217.24 | 86.04 | 6.6 | 2026-05-12 10:54:57 |
| Swan Corp Ltd. | SWANCORP | 338 | 340.9 | 332.5 | 340.35 | 335 | -5.35 | -1.57 | 141661 | 4.75 | 809.8 | 192.65 | 2026-05-12 10:04:55 |
| Swiggy Ltd. | SWIGGY | 263.95 | 266.55 | 261.5 | 263.7 | 262.3 | -1.40 | -0.53 | 1600726 | 41.99 | 2026-05-12 10:04:54 | ||
| Symphony Ltd. | SYMPHONY | 783.4 | 792 | 778.5 | 782 | 786 | 4.00 | 0.51 | 28419 | 2.23 | 1880.95 | 685 | 2026-05-12 10:04:55 |
| Syngene International Ltd. | SYNGENE | 486.25 | 486.25 | 470 | 482.5 | 482.1 | -0.40 | -0.08 | 587782 | 28.34 | 960.6 | 380 | 2026-05-12 10:54:57 |
| Syrma SGS Technology Ltd. | SYRMA | 1155 | 1188 | 1065 | 1112.6 | 1095.1 | -17.50 | -1.57 | 7568740 | 828.85 | 1188 | 248.1 | 2026-05-12 10:54:59 |
| Tamilnad Mercantile Bank Ltd. | TMB | 682.05 | 683.6 | 660.55 | 681.45 | 670.5 | -10.95 | -1.61 | 137667 | 9.23 | 770 | 399 | 2026-05-12 10:54:57 |
| Tanla Platforms Ltd. | TANLA | 546.5 | 549.5 | 537.4 | 549.5 | 541.55 | -7.95 | -1.45 | 156119 | 8.45 | 1317.95 | 365.9 | 2026-05-12 10:54:59 |
| TARC Ltd. | TARC | 133.5 | 135.89 | 131.55 | 134.2 | 131.6 | -2.60 | -1.94 | 111133 | 1.46 | 269.95 | 33.55 | 2026-05-12 10:54:59 |
| Tarsons Products Ltd. | TARSONS | 216.59 | 223.54 | 215 | 220 | 216.05 | -3.95 | -1.80 | 17555 | 0.38 | 914.45 | 164.45 | 2026-05-12 10:54:32 |
| Tata Chemicals Ltd. | TATACHEM | 765 | 793.75 | 761 | 761.35 | 786 | 24.65 | 3.24 | 1572930 | 123.63 | 1247.35 | 580.3 | 2026-05-12 10:54:57 |
| Tata Communications Ltd. | TATACOMM | 1571.5 | 1591.4 | 1545 | 1571.5 | 1557.6 | -13.90 | -0.88 | 60790 | 9.47 | 2175 | 1070.35 | 2026-05-12 10:54:59 |
| Tata Consultancy Services Ltd. | TCS | 2375 | 2375 | 2283.6 | 2392.9 | 2295 | -97.90 | -4.09 | 2543800 | 583.80 | 4592.25 | 2283.6 | 2026-05-12 10:54:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1269.7 | 1282.7 | 1261.1 | 1271 | 1269.9 | -1.10 | -0.09 | 1694177 | 215.14 | 1282.7 | 686.6 | 2026-05-12 10:54:57 |
| Tata Elxsi Ltd. | TATAELXSI | 4219.9 | 4223.9 | 4115.7 | 4245.1 | 4126.1 | -119.00 | -2.80 | 124757 | 51.48 | 10760 | 3966.2 | 2026-05-12 10:54:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 692.35 | 696.75 | 685 | 697.75 | 687.25 | -10.50 | -1.50 | 122169 | 8.40 | 11847 | 538.85 | 2026-05-12 10:54:57 |
| Tata Motors Ltd. | TMCV | 411 | 414.8 | 403.3 | 411 | 407.5 | -3.50 | -0.85 | 1317867 | 53.70 | 2026-05-12 10:04:54 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 343.85 | 345.7 | 339.1 | 346 | 341.4 | -4.60 | -1.33 | 2166694 | 73.97 | 1179 | 294.3 | 2026-05-12 10:54:57 |
| Tata Power Company Ltd. | TATAPOWER | 431.2 | 433.4 | 424.6 | 433.2 | 425.1 | -8.10 | -1.87 | 1673181 | 71.13 | 494.85 | 182.35 | 2026-05-12 10:54:57 |
| Tata Steel Ltd. | TATASTEEL | 212 | 216.1 | 211.73 | 212.08 | 215.73 | 3.65 | 1.72 | 9767959 | 210.72 | 219.2 | 95 | 2026-05-12 10:54:59 |
| Tata Technologies Ltd. | TATATECH | 630.3 | 630.3 | 614.55 | 631 | 622.6 | -8.40 | -1.33 | 381730 | 23.77 | 2026-05-12 10:04:54 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.69 | 43 | 42 | 42.98 | 42.18 | -0.80 | -1.86 | 800307 | 3.38 | 149 | 31.22 | 2026-05-12 10:54:53 |
| TD Power Systems Ltd. | TDPOWERSYS | 1174 | 1219 | 1167 | 1178.7 | 1209 | 30.30 | 2.57 | 230673 | 27.89 | 1289.2 | 95.85 | 2026-05-12 10:04:56 |
| TeamLease Services Ltd. | TEAMLEASE | 1424.8 | 1480 | 1387.3 | 1351.8 | 1400.1 | 48.30 | 3.57 | 100307 | 14.04 | 3700 | 1065.2 | 2026-05-12 10:54:57 |
| Tech Mahindra Ltd. | TECHM | 1447 | 1447 | 1405.4 | 1457.4 | 1405.8 | -51.60 | -3.54 | 431356 | 60.64 | 1854 | 981.05 | 2026-05-12 10:54:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1243 | 1261.7 | 1227.5 | 1243.2 | 1254.8 | 11.60 | 0.93 | 94353 | 11.84 | 1822 | 254 | 2026-05-12 10:54:53 |
| Tega Industries Ltd. | TEGA | 1600 | 1644.8 | 1600 | 1622.4 | 1603.3 | -19.10 | -1.18 | 11446 | 1.84 | 2328.9 | 466.55 | 2026-05-12 10:54:58 |
| Tejas Networks Ltd. | TEJASNET | 472 | 505 | 466.65 | 471.7 | 474.45 | 2.75 | 0.58 | 7759274 | 368.14 | 1495 | 294 | 2026-05-12 10:04:59 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 111.5 | 111.5 | 108.1 | 111.88 | 109.18 | -2.70 | -2.41 | 560088 | 6.12 | 296.49 | 40.6 | 2026-05-12 10:04:55 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3940 | 3989.9 | 3801 | 4007.1 | 3910.8 | -96.30 | -2.40 | 69793 | 27.29 | 4373 | 470.3 | 2026-05-12 10:04:56 |
| The Anup Engineering Ltd. | ANUP | 2075 | 2091.9 | 2024.1 | 2067.6 | 2036.6 | -31.00 | -1.50 | 7309 | 1.49 | 3859.4 | 798.1 | 2026-05-12 10:54:55 |
| The Federal Bank Ltd. | FEDERALBNK | 291.55 | 293.65 | 288.35 | 292.45 | 288.9 | -3.55 | -1.21 | 1944174 | 56.17 | 302 | 105.2 | 2026-05-12 10:54:58 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 887 | 887.95 | 864 | 883.5 | 874.6 | -8.90 | -1.01 | 63455 | 5.55 | 1187 | 104 | 2026-05-12 10:54:47 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1580 | 1584.9 | 1548.2 | 1582.3 | 1560 | -22.30 | -1.41 | 138566 | 21.62 | 1618.9 | 478.65 | 2026-05-12 10:54:57 |
| The India Cements Ltd. | INDIACEM | 397.5 | 398.65 | 392.2 | 397.85 | 393.05 | -4.80 | -1.21 | 42721 | 1.68 | 485.8 | 167.2 | 2026-05-12 10:54:54 |
| The Indian Hotels Company Ltd. | INDHOTEL | 674.15 | 674.9 | 646.15 | 661.3 | 647.95 | -13.35 | -2.02 | 3975858 | 257.62 | 894.9 | 263.35 | 2026-05-12 10:54:57 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 135.1 | 136.7 | 133 | 136.92 | 133.09 | -3.83 | -2.80 | 1137913 | 15.14 | 152.5 | 26.7 | 2026-05-12 10:54:58 |
| The Karnataka Bank Ltd. | KTKBANK | 250.5 | 252.1 | 244.5 | 251.6 | 247.3 | -4.30 | -1.71 | 878216 | 21.72 | 285 | 70.8 | 2026-05-12 10:54:57 |
| The New India Assurance Company Ltd. | NIACL | 165 | 167.28 | 159.52 | 163.13 | 159.65 | -3.48 | -2.13 | 821987 | 13.12 | 324.7 | 82.5 | 2026-05-12 10:54:59 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4299 | 4299 | 4230 | 4290.7 | 4262 | -28.70 | -0.67 | 1695 | 0.72 | 9721.05 | 2295 | 2026-05-12 10:04:54 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1824.6 | 1824.6 | 1762.3 | 1810.9 | 1776.9 | -34.00 | -1.88 | 208671 | 37.08 | 4137 | 1186.4 | 2026-05-12 10:54:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 967.8 | 967.8 | 937 | 950.5 | 947.45 | -3.05 | -0.32 | 18738 | 1.78 | 1214.5 | 634.05 | 2026-05-12 10:54:39 |
| The South Indian Bank Ltd. | SOUTHBANK | 40.01 | 40.22 | 39.2 | 40.02 | 39.31 | -0.71 | -1.77 | 4935171 | 19.40 | 46.84 | 7.8 | 2026-05-12 10:54:57 |
| Thermax Ltd. | THERMAX | 4561.6 | 4564.5 | 4401.9 | 4545.1 | 4515.5 | -29.60 | -0.65 | 177374 | 80.09 | 5839.95 | 1830.65 | 2026-05-12 10:54:58 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 211 | 211.97 | 203.73 | 211.63 | 204.11 | -7.52 | -3.55 | 110787 | 2.26 | 394.95 | 158 | 2026-05-12 10:54:49 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 92.61 | 93.34 | 91.11 | 92.95 | 92.42 | -0.53 | -0.57 | 284599 | 2.63 | 264 | 52.1 | 2026-05-12 10:54:59 |
| Tilaknagar Industries Ltd. | TI | 458.55 | 465.55 | 454.05 | 462.4 | 454.85 | -7.55 | -1.63 | 92391 | 4.20 | 549.7 | 72 | 2026-05-12 10:04:54 |
| Time Technoplast Ltd. | TIMETECHNO | 183.1 | 184.2 | 181.68 | 183.81 | 182.15 | -1.66 | -0.90 | 633880 | 11.55 | 513.55 | 69.4 | 2026-05-12 10:54:57 |
| Timken India Ltd. | TIMKEN | 3619 | 3624.9 | 3562.1 | 3619 | 3614 | -5.00 | -0.14 | 9868 | 3.57 | 4817.9 | 2202 | 2026-05-12 10:54:55 |
| Tips Music Ltd. | TIPSMUSIC | 652.45 | 656.7 | 636.4 | 655.75 | 642.5 | -13.25 | -2.02 | 75939 | 4.88 | 950 | 139.065 | 2026-05-12 10:54:59 |
| Titagarh Rail Systems Ltd. | TITAGARH | 815 | 818 | 793 | 815.3 | 794.15 | -21.15 | -2.59 | 286680 | 22.77 | 1896.95 | 128 | 2026-05-12 10:54:58 |
| Titan Company Ltd. | TITAN | 4160 | 4213.6 | 4131 | 4205.6 | 4134 | -71.60 | -1.70 | 621353 | 256.87 | 4605 | 2269.6 | 2026-05-12 10:54:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4509.5 | 4509.5 | 4406 | 4517.1 | 4460.7 | -56.40 | -1.25 | 71335 | 31.82 | 4555.1 | 1445.55 | 2026-05-12 10:54:59 |
| Torrent Power Ltd. | TORNTPOWER | 1670 | 1687.9 | 1657.2 | 1680.9 | 1667.7 | -13.20 | -0.79 | 66606 | 11.11 | 2037 | 430.85 | 2026-05-12 10:54:58 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 313.5 | 317.55 | 307 | 313.75 | 308.85 | -4.90 | -1.56 | 978981 | 30.24 | 1278 | 32.45 | 2026-05-12 10:54:57 |
| Trent Ltd. | TRENT | 4156 | 4183.5 | 4086.1 | 4181.1 | 4100.1 | -81.00 | -1.94 | 185893 | 76.22 | 8345 | 1155 | 2026-05-12 10:54:59 |
| Trident Ltd. | TRIDENT | 25.86 | 25.99 | 25.54 | 26.01 | 25.58 | -0.43 | -1.65 | 2350382 | 6.01 | 52.9 | 21.98 | 2026-05-12 10:54:57 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 390.2 | 395.15 | 387.2 | 391.9 | 388.9 | -3.00 | -0.77 | 76889 | 2.99 | 536 | 217.6 | 2026-05-12 10:54:58 |
| Triveni Turbine Ltd. | TRITURBINE | 584.5 | 590 | 575 | 582.05 | 578.5 | -3.55 | -0.61 | 127018 | 7.35 | 885 | 188.1 | 2026-05-12 10:04:54 |
| TSF Investments Ltd. | TSFINV | 401 | 409 | 398.05 | 407.4 | 400.8 | -6.60 | -1.62 | 21490 | 0.86 | 701.5 | 74 | 2026-05-12 10:54:55 |
| TTK Prestige Ltd. | TTKPRESTIG | 522.9 | 597.55 | 517.05 | 518.4 | 591.7 | 73.30 | 14.14 | 3742306 | 221.43 | 1049.9 | 423 | 2026-05-12 10:54:59 |
| Tube Investments of India Ltd. | TIINDIA | 3014.3 | 3057.3 | 2979 | 2992.2 | 3023.5 | 31.30 | 1.05 | 62446 | 18.88 | 4810.8 | 2034.05 | 2026-05-12 10:54:59 |
| TVS Holdings Ltd. | TVSHLTD | 14005 | 14321 | 13853 | 14123 | 13952 | -171.00 | -1.21 | 576 | 0.80 | 16297 | 3701.2 | 2026-05-12 10:04:34 |
| TVS Motor Company Ltd. | TVSMOTOR | 3596.2 | 3600 | 3535 | 3613.7 | 3558.4 | -55.30 | -1.53 | 153089 | 54.48 | 3970 | 925 | 2026-05-12 10:54:58 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 117 | 118.99 | 114.25 | 119.08 | 115.1 | -3.98 | -3.34 | 86667 | 1.00 | 2026-05-12 10:04:57 | ||
| UCO Bank | UCOBANK | 26.26 | 26.34 | 25.86 | 26.36 | 25.95 | -0.41 | -1.56 | 2319340 | 6.02 | 70.65 | 11.3 | 2026-05-12 10:54:57 |
| Uflex Ltd. | UFLEX | 428 | 429.95 | 419.1 | 428.05 | 419.9 | -8.15 | -1.90 | 14232 | 0.60 | 859.8 | 325.1 | 2026-05-12 10:53:55 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 58.75 | 58.98 | 57.33 | 59.08 | 57.84 | -1.24 | -2.10 | 5373982 | 31.08 | 68 | 19.4 | 2026-05-12 10:54:57 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11866 | 11866 | 11762 | 11866 | 11763 | -103.00 | -0.87 | 81475 | 95.84 | 13110 | 6005 | 2026-05-12 10:54:59 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 996 | 1003 | 971.3 | 997.3 | 986.6 | -10.70 | -1.07 | 10780 | 1.06 | 2026-05-12 10:04:45 | ||
| Union Bank Of India | UNIONBANK | 162 | 164.95 | 161.55 | 163.81 | 163.85 | 0.04 | 0.02 | 3328926 | 54.54 | 205.49 | 38.3 | 2026-05-12 10:54:58 |
| Uniparts India Ltd. | UNIPARTS | 560.55 | 565 | 551.35 | 567.7 | 553.15 | -14.55 | -2.56 | 25927 | 1.43 | 722.65 | 296.65 | 2026-05-12 10:54:57 |
| United Breweries Ltd. | UBL | 1412.5 | 1420.1 | 1391.5 | 1412.2 | 1412.7 | 0.50 | 0.04 | 69079 | 9.76 | 2299.7 | 1353.5 | 2026-05-12 10:54:57 |
| United Spirits Ltd. | UNITDSPR | 1266.1 | 1273.6 | 1246.6 | 1266.1 | 1257 | -9.10 | -0.72 | 168046 | 21.12 | 1700 | 730.55 | 2026-05-12 10:54:58 |
| UNO Minda Ltd. | UNOMINDA | 1168.1 | 1173.9 | 1154.4 | 1173.1 | 1157 | -16.10 | -1.37 | 154485 | 17.87 | 1382 | 435 | 2026-05-12 10:54:59 |
| UPL Ltd. | UPL | 670.8 | 671.15 | 639.2 | 669 | 646.65 | -22.35 | -3.34 | 2326732 | 150.46 | 812.2 | 451.85 | 2026-05-12 10:54:57 |
| Usha Martin Ltd. | USHAMART | 474.5 | 475.95 | 463.05 | 477.65 | 464.9 | -12.75 | -2.67 | 370560 | 17.23 | 497.1 | 115.2 | 2026-05-12 10:54:53 |
| UTI Asset Management Company Ltd. | UTIAMC | 986 | 986 | 967.8 | 987.5 | 969.25 | -18.25 | -1.85 | 25450 | 2.47 | 1494.8 | 608 | 2026-05-12 10:54:53 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 14.13 | 14.36 | 13.92 | 14.21 | 14.15 | -0.06 | -0.42 | 3150569 | 4.46 | 68.3 | 10.12 | 2026-05-12 10:54:57 |
| V-Guard Industries Ltd. | VGUARD | 332 | 332 | 325.1 | 332.15 | 328.15 | -4.00 | -1.20 | 94851 | 3.11 | 577.45 | 224.95 | 2026-05-12 10:54:49 |
| V-Mart Retail Ltd. | VMART | 656.4 | 656.4 | 636.2 | 656.4 | 642.4 | -14.00 | -2.13 | 77458 | 4.98 | 4520 | 457.9 | 2026-05-12 10:04:55 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4962 | 5073.5 | 4962 | 5008 | 5060 | 52.00 | 1.04 | 3220 | 1.63 | 6350 | 2027.95 | 2026-05-12 10:04:57 |
| VA Tech Wabag Ltd. | WABAG | 1461.9 | 1464 | 1420 | 1461.9 | 1431.5 | -30.40 | -2.08 | 68383 | 9.79 | 1944 | 241.85 | 2026-05-12 10:04:59 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 223.5 | 225.8 | 218.22 | 227.04 | 221.63 | -5.41 | -2.38 | 140526 | 3.11 | 542.4 | 174.13 | 2026-05-12 10:54:52 |
| Valor Estate Ltd. | DBREALTY | 134.75 | 135.97 | 130.05 | 135.44 | 132.05 | -3.39 | -2.50 | 626166 | 8.27 | 284.8 | 52.1 | 2026-05-12 10:04:54 |
| Vardhman Textiles Ltd. | VTL | 608.75 | 613 | 600.05 | 605.65 | 606.75 | 1.10 | 0.18 | 200656 | 12.17 | 647 | 270 | 2026-05-12 10:54:57 |
| Varroc Engineering Ltd. | VARROC | 553 | 562.15 | 550.3 | 555.9 | 559 | 3.10 | 0.56 | 34897 | 1.95 | 716.9 | 239.45 | 2026-05-12 10:54:55 |
| Varun Beverages Ltd. | VBL | 499 | 505.65 | 496.25 | 501.3 | 499.2 | -2.10 | -0.42 | 508650 | 25.39 | 1702.8 | 381 | 2026-05-12 10:04:54 |
| Vedant Fashions Ltd. | MANYAVAR | 468.65 | 475 | 453.8 | 468.6 | 460 | -8.60 | -1.84 | 94853 | 4.36 | 1512 | 329.2 | 2026-05-12 10:54:57 |
| Vedanta Ltd. | VEDL | 298.1 | 309.65 | 298.1 | 298.4 | 309.35 | 10.95 | 3.67 | 18912632 | 585.06 | 795 | 208.1 | 2026-05-12 10:54:59 |
| Veedol Corporation Ltd. | VEEDOL | 1510 | 1510 | 1467.1 | 1506.1 | 1475.9 | -30.20 | -2.01 | 4913 | 0.73 | 2800 | 805.15 | 2026-05-12 10:54:59 |
| Venky'S (India) Ltd. | VENKEYS | 1713 | 1729 | 1665 | 1686.5 | 1705.1 | 18.60 | 1.10 | 59807 | 10.20 | 2559.95 | 1165 | 2026-05-12 10:54:57 |
| Ventive Hospitality Ltd. | VENTIVE | 680 | 680 | 651.15 | 672.45 | 661.95 | -10.50 | -1.56 | 17089 | 1.13 | 2026-05-12 10:04:32 | ||
| Vesuvius India Ltd. | VESUVIUS | 484.6 | 486.9 | 475.2 | 482.25 | 484.1 | 1.85 | 0.38 | 26183 | 1.27 | 6188 | 430.3 | 2026-05-12 10:54:59 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1330 | 1330.3 | 1260.1 | 1342.6 | 1279.2 | -63.40 | -4.72 | 190233 | 24.33 | 1375 | 342.85 | 2026-05-12 10:54:57 |
| VIP Industries Ltd. | VIPIND | 297 | 303 | 292 | 297.05 | 301.8 | 4.75 | 1.60 | 296935 | 8.96 | 765 | 248.35 | 2026-05-12 10:54:57 |
| Vishal Mega Mart Ltd. | VMM | 122 | 123.1 | 120.64 | 122 | 121.05 | -0.95 | -0.78 | 1066979 | 12.92 | 2026-05-12 10:04:59 | ||
| Viyash Scientific Ltd. | VIYASH | 225 | 227.49 | 221 | 225.23 | 221.59 | -3.64 | -1.62 | 249529 | 5.53 | 257.85 | 61.8 | 2026-05-12 10:54:59 |
| Vodafone Idea Ltd. | IDEA | 12.04 | 12.11 | 11.67 | 12.18 | 11.75 | -0.43 | -3.53 | 474334766 | 557.34 | 19.18 | 5.7 | 2026-05-12 10:54:57 |
| Voltamp Transformers Ltd. | VOLTAMP | 9412 | 9533 | 9253 | 9444 | 9260 | -184.00 | -1.95 | 21014 | 19.46 | 14800 | 2381 | 2026-05-12 10:54:59 |
| Voltas Ltd. | VOLTAS | 1316 | 1348 | 1301 | 1306.5 | 1303.4 | -3.10 | -0.24 | 534285 | 69.64 | 1944.9 | 737.2 | 2026-05-12 10:54:57 |
| VRL Logistics Ltd. | VRLLOG | 262.85 | 263.4 | 257.75 | 265.9 | 257.75 | -8.15 | -3.07 | 76673 | 1.98 | 772.5 | 225 | 2026-05-12 10:54:59 |
| Waaree Energies Ltd. | WAAREEENER | 3212 | 3233 | 3184.5 | 3208.8 | 3198.9 | -9.90 | -0.31 | 264655 | 84.66 | 2026-05-12 10:04:54 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 1009.4 | 1013.8 | 987 | 1013.8 | 993.1 | -20.70 | -2.04 | 81359 | 8.08 | 2026-05-12 10:04:54 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 110.69 | 113.7 | 106.56 | 110.7 | 111.6 | 0.90 | 0.81 | 2506398 | 27.97 | 1865 | 50.4 | 2026-05-12 10:54:57 |
| Welspun Corp Ltd. | WELCORP | 1330.9 | 1347 | 1315.2 | 1329.3 | 1340.7 | 11.40 | 0.86 | 188210 | 25.23 | 1347 | 177.65 | 2026-05-12 10:54:59 |
| Welspun Enterprises Ltd. | WELENT | 511.85 | 512.8 | 500.05 | 511.85 | 505.2 | -6.65 | -1.30 | 60527 | 3.06 | 654.85 | 107.25 | 2026-05-12 10:54:43 |
| Welspun Living Ltd. | WELSPUNLIV | 138.43 | 138.43 | 135 | 136.08 | 135.65 | -0.43 | -0.32 | 919646 | 12.47 | 212.95 | 62 | 2026-05-12 10:54:57 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 525 | 525 | 514.55 | 520.7 | 519 | -1.70 | -0.33 | 31269 | 1.62 | 815 | 375 | 2026-05-12 10:54:57 |
| Westlife Foodworld Ltd | WESTLIFE | 500 | 502.1 | 499 | 501.25 | 500.4 | -0.85 | -0.17 | 20172 | 1.01 | 1024.95 | 398.4 | 2026-05-12 10:54:20 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 910 | 914.95 | 888.05 | 910 | 893 | -17.00 | -1.87 | 68940 | 6.16 | 2449.7 | 756.85 | 2026-05-12 10:54:57 |
| Wipro Ltd. | WIPRO | 196.1 | 196.14 | 190.35 | 196.68 | 190.71 | -5.97 | -3.04 | 12298414 | 234.54 | 596 | 186.5 | 2026-05-12 10:54:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1633.7 | 1638.7 | 1575 | 1625.6 | 1587.2 | -38.40 | -2.36 | 488691 | 77.57 | 1868.8 | 145.15 | 2026-05-12 10:54:57 |
| Wonderla Holidays Ltd. | WONDERLA | 481 | 491 | 478 | 486.7 | 478.8 | -7.90 | -1.62 | 27253 | 1.30 | 1105.9 | 274 | 2026-05-12 10:54:21 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 852.15 | 868 | 841.85 | 856.4 | 859.9 | 3.50 | 0.41 | 164954 | 14.18 | 887.85 | 306.1 | 2026-05-12 10:54:53 |
| Yes Bank Ltd. | YESBANK | 22.67 | 22.93 | 22.35 | 22.7 | 22.55 | -0.15 | -0.66 | 61414277 | 138.49 | 32.85 | 14.4 | 2026-05-12 10:54:57 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 90.37 | 90.75 | 88.8 | 90.37 | 88.98 | -1.39 | -1.54 | 3677997 | 32.73 | 292 | 68 | 2026-05-12 10:54:57 |
| Zen Technologies Ltd. | ZENTEC | 1640 | 1654 | 1586 | 1636.8 | 1593.4 | -43.40 | -2.65 | 277306 | 44.19 | 2627 | 175.15 | 2026-05-12 10:54:57 |
| Zensar Technologies Ltd. | ZENSARTECH | 523.6 | 524 | 505.3 | 524.05 | 505.95 | -18.10 | -3.45 | 295668 | 14.96 | 984.95 | 201.5 | 2026-05-12 10:54:59 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14679 | 14923 | 14510 | 14594 | 14799 | 205.00 | 1.40 | 6200 | 9.18 | 18250 | 8638.55 | 2026-05-12 10:54:55 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 960.1 | 963.95 | 942.35 | 956.95 | 944.85 | -12.10 | -1.26 | 323817 | 30.60 | 1324.3 | 350.25 | 2026-05-12 10:54:57 |
| Zydus Wellness Ltd. | ZYDUSWELL | 516.45 | 542 | 511.1 | 512.05 | 525.55 | 13.50 | 2.64 | 1509055 | 79.31 | 2623 | 367.55 | 2026-05-12 10:54:59 |