Select Exchange & Index:
NIFTYTOTALMCAP
12733.50
updated on: 14-May-2026 [13:34]
Advances - 458 |
Declines - 354 |
Unchanged - 2
Overview
| Open | 12671.60 | Prev. Close | 12598.95 |
|---|---|---|---|
| Day High | 12741.45 | 52 Week High | 13548.00 |
| Day Low | 12572.95 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1077.5 | 1098.6 | 21.10 | 1.96 |
| 3M India Ltd. | 31070 | 31245 | 175.00 | 0.56 |
| Aarti Pharmalabs Ltd. | 706.6 | 720.4 | 13.80 | 1.95 |
| ABB India Ltd. | 6305 | 6393.5 | 88.50 | 1.40 |
| Abbott India Ltd. | 27280 | 27405 | 125.00 | 0.46 |
| ACC Ltd. | 1366.4 | 1375.7 | 9.30 | 0.68 |
| Accelya Solutions India Ltd. | 1125.8 | 1128.7 | 2.90 | 0.26 |
| Action Construction Equipment Ltd. | 887.65 | 899.85 | 12.20 | 1.37 |
| Adani Energy Solutions Ltd. | 1318.2 | 1319.2 | 1.00 | 0.08 |
| Adani Enterprises Ltd. | 2498 | 2648 | 150.00 | 6.00 |
| Adani Green Energy Ltd. | 1366.7 | 1399 | 32.30 | 2.36 |
| Adani Ports and Special Economic Zone Ltd. | 1737.8 | 1759.9 | 22.10 | 1.27 |
| Adani Power Ltd. | 213.87 | 222.61 | 8.74 | 4.09 |
| Adani Total Gas Ltd. | 606.5 | 608.8 | 2.30 | 0.38 |
| Aditya Birla Capital Ltd. | 344.3 | 350.5 | 6.20 | 1.80 |
| Aditya Birla Fashion and Retail Ltd. | 63.59 | 63.66 | 0.07 | 0.11 |
| Aditya Birla Lifestyle Brands Ltd. | 101.42 | 103 | 1.58 | 1.56 |
| Aditya Birla Sun Life AMC Ltd. | 1033.8 | 1049.2 | 15.40 | 1.49 |
| Aegis Logistics Ltd. | 652.15 | 656.55 | 4.40 | 0.67 |
| AIA Engineering Ltd. | 3794.8 | 3842.6 | 47.80 | 1.26 |
| Ajanta Pharma Ltd. | 3123.2 | 3216.7 | 93.50 | 2.99 |
| Akums Drugs & Pharmaceuticals Ltd. | 540.35 | 548.45 | 8.10 | 1.50 |
| Alembic Pharmaceuticals Ltd. | 767.85 | 783.95 | 16.10 | 2.10 |
| Alkem Laboratories Ltd. | 5462.5 | 5620 | 157.50 | 2.88 |
| Alkyl Amines Chemicals Ltd. | 1636.7 | 1853 | 216.30 | 13.22 |
| Alok Industries Ltd. | 13.75 | 13.8 | 0.05 | 0.36 |
| Ambuja Cements Ltd. | 438.4 | 443 | 4.60 | 1.05 |
| Anand Rathi Wealth Ltd. | 3550.1 | 3555.2 | 5.10 | 0.14 |
| Anant Raj Ltd. | 498 | 498.35 | 0.35 | 0.07 |
| Angel One Ltd. | 298.15 | 299 | 0.85 | 0.29 |
| Anupam Rasayan India Ltd. | 1375 | 1379 | 4.00 | 0.29 |
| Apar Industries Ltd. | 12424 | 12599 | 175.00 | 1.41 |
| Apollo Hospitals Enterprise Ltd. | 8004.5 | 8147.5 | 143.00 | 1.79 |
| Apollo Tyres Ltd. | 396.45 | 401.25 | 4.80 | 1.21 |
| Arvind Fashions Ltd. | 429.55 | 430 | 0.45 | 0.10 |
| Ashok Leyland Ltd. | 153.21 | 154.11 | 0.90 | 0.59 |
| Ashoka Buildcon Ltd. | 128.06 | 129.93 | 1.87 | 1.46 |
| Asian Paints Ltd. | 2617.6 | 2622.1 | 4.50 | 0.17 |
| Aster DM Healthcare Ltd. | 735.75 | 740.15 | 4.40 | 0.60 |
| Astra Microwave Products Ltd. | 1111.2 | 1123.2 | 12.00 | 1.08 |
| Astral Ltd. | 1544 | 1562.2 | 18.20 | 1.18 |
| Atlanta Electricals Ltd. | 1811.3 | 1857.8 | 46.50 | 2.57 |
| Atul Ltd. | 6988 | 7004.5 | 16.50 | 0.24 |
| AU Small Finance Bank Ltd. | 994.8 | 1001.1 | 6.30 | 0.63 |
| Aurobindo Pharma Ltd. | 1497.5 | 1511.7 | 14.20 | 0.95 |
| Authum Investment & Infrastructure Ltd. | 478.5 | 503.8 | 25.30 | 5.29 |
| Avenue Supermarts Ltd. | 4334.7 | 4369.5 | 34.80 | 0.80 |
| AWL Agri Business Ltd. | 196.14 | 198.25 | 2.11 | 1.08 |
| Axis Bank Ltd. | 1255.7 | 1262.4 | 6.70 | 0.53 |
| Azad Engineering Ltd. | 2117.9 | 2136.2 | 18.30 | 0.86 |
| Bajaj Auto Ltd. | 10262 | 10460 | 198.00 | 1.93 |
| Bajaj Finance Ltd. | 896.15 | 907.25 | 11.10 | 1.24 |
| Bajaj Holdings & Investment Ltd. | 10025 | 10286 | 261.00 | 2.60 |
| Balaji Amines Ltd. | 1352.9 | 1623.4 | 270.50 | 19.99 |
| Balkrishna Industries Ltd. | 2105.1 | 2176.6 | 71.50 | 3.40 |
| Banco Products (India) Ltd. | 598.55 | 611.1 | 12.55 | 2.10 |
| Bandhan Bank Ltd. | 194.88 | 199.03 | 4.15 | 2.13 |
| Bank Of Baroda | 261.65 | 268.55 | 6.90 | 2.64 |
| Bank Of India | 140.59 | 143.66 | 3.07 | 2.18 |
| BASF India Ltd. | 3860.5 | 3909.1 | 48.60 | 1.26 |
| Bata India Ltd. | 701.3 | 709.35 | 8.05 | 1.15 |
| Berger Paints India Ltd. | 507.7 | 531.9 | 24.20 | 4.77 |
| Bhansali Engineering Polymers Ltd. | 93.13 | 97.3 | 4.17 | 4.48 |
| Bharat Dynamics Ltd. | 1360.3 | 1368.8 | 8.50 | 0.62 |
| Bharat Electronics Ltd. | 428.25 | 430.75 | 2.50 | 0.58 |
| Bharat Forge Ltd. | 1945.9 | 1950 | 4.10 | 0.21 |
| Bharat Heavy Electricals Ltd. | 403.85 | 406.5 | 2.65 | 0.66 |
| Bharti Airtel Ltd. | 1789.2 | 1872.5 | 83.30 | 4.66 |
| Biocon Ltd. | 417.6 | 420.05 | 2.45 | 0.59 |
| Birla Corporation Ltd. | 1030.25 | 1039.7 | 9.45 | 0.92 |
| Blue Star Ltd. | 1630.6 | 1649.5 | 18.90 | 1.16 |
| Bombay Burmah Trading Corporation Ltd. | 1494.1 | 1530 | 35.90 | 2.40 |
| Bombay Dyeing And Manufacturing Company Ltd. | 123.6 | 123.99 | 0.39 | 0.32 |
| Bosch Ltd. | 36315 | 36750 | 435.00 | 1.20 |
| Brigade Enterprises Ltd. | 694.95 | 698.9 | 3.95 | 0.57 |
| Britannia Industries Ltd. | 5336 | 5377.5 | 41.50 | 0.78 |
| BSE Ltd. | 3888.8 | 4020.2 | 131.40 | 3.38 |
| Camlin Fine Sciences Ltd. | 118.94 | 125.44 | 6.50 | 5.46 |
| Can Fin Homes Ltd. | 827.4 | 832.95 | 5.55 | 0.67 |
| Canara Bank | 129.26 | 131.36 | 2.10 | 1.62 |
| Capri Global Capital Ltd. | 184.43 | 187.43 | 3.00 | 1.63 |
| Carborundum Universal Ltd. | 1033.3 | 1040 | 6.70 | 0.65 |
| Care Ratings Ltd. | 1608.2 | 1727.9 | 119.70 | 7.44 |
| Castrol India Ltd. | 181.55 | 182.14 | 0.59 | 0.32 |
| Ceat Ltd. | 3202.8 | 3262 | 59.20 | 1.85 |
| Cello World Ltd. | 401.9 | 402.85 | 0.95 | 0.24 |
| Central Bank Of India | 34.38 | 34.57 | 0.19 | 0.55 |
| Central Depository Services (India) Ltd. | 1186.2 | 1198 | 11.80 | 0.99 |
| Century Plyboards (India) Ltd. | 769.15 | 769.35 | 0.20 | 0.03 |
| CESC Ltd. | 179.7 | 184 | 4.30 | 2.39 |
| Chalet Hotels Ltd. | 744 | 746.1 | 2.10 | 0.28 |
| Chambal Fertilisers and Chemicals Ltd. | 428.6 | 432.9 | 4.30 | 1.00 |
| Chennai Petroleum Corporation Ltd. | 1027.4 | 1029.8 | 2.40 | 0.23 |
| Choice International Ltd. | 663.1 | 667 | 3.90 | 0.59 |
| Cholamandalam Investment and Finance Company Ltd. | 1574.6 | 1584.5 | 9.90 | 0.63 |
| Cipla Ltd. | 1327.6 | 1434 | 106.40 | 8.01 |
| City Union Bank Ltd. | 245.6 | 247.5 | 1.90 | 0.77 |
| Clean Science And Technology Ltd. | 817.1 | 818.7 | 1.60 | 0.20 |
| CMS Info Systems Ltd. | 296.3 | 300.4 | 4.10 | 1.38 |
| Coal India Ltd. | 462.25 | 465.2 | 2.95 | 0.64 |
| Colgate-Palmolive (India) Ltd. | 2134.5 | 2153.7 | 19.20 | 0.90 |
| Computer Age Management Services Ltd. | 784.95 | 787.6 | 2.65 | 0.34 |
| Concord Biotech Ltd. | 1131 | 1153.4 | 22.40 | 1.98 |
| Confidence Petroleum India Ltd. | 62.54 | 63.12 | 0.58 | 0.93 |
| Container Corporation Of India Ltd. | 519.85 | 524.3 | 4.45 | 0.86 |
| CreditAccess Grameen Ltd. | 1334.5 | 1336.6 | 2.10 | 0.16 |
| CRISIL Ltd. | 4027.2 | 4146.4 | 119.20 | 2.96 |
| Crompton Greaves Consumer Electricals Ltd. | 284.8 | 289.4 | 4.60 | 1.62 |
| Cummins India Ltd. | 5212 | 5327 | 115.00 | 2.21 |
| Dabur India Ltd. | 463.1 | 466.25 | 3.15 | 0.68 |
| Datamatics Global Services Ltd. | 743.85 | 745.5 | 1.65 | 0.22 |
| DCX Systems Ltd. | 204.04 | 204.48 | 0.44 | 0.22 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1268.5 | 1292.2 | 23.70 | 1.87 |
| Delhivery Ltd. | 465.2 | 468.3 | 3.10 | 0.67 |
| Delta Corp Ltd. | 72.1 | 72.2 | 0.10 | 0.14 |
| Dhanuka Agritech Ltd. | 1054.4 | 1058.2 | 3.80 | 0.36 |
| Dishman Carbogen Amcis Ltd. | 176.1 | 179.28 | 3.18 | 1.81 |
| Divi's Laboratories Ltd. | 6796 | 6919 | 123.00 | 1.81 |
| DLF Ltd. | 574.15 | 585.25 | 11.10 | 1.93 |
| Dr. Lal Pathlabs Ltd. | 1575.7 | 1579.7 | 4.00 | 0.25 |
| Dr. Reddy's Laboratories Ltd. | 1265.3 | 1301.6 | 36.30 | 2.87 |
| Easy Trip Planners Ltd. | 7.89 | 8.18 | 0.29 | 3.68 |
| Eicher Motors Ltd. | 6971.5 | 6999 | 27.50 | 0.39 |
| Electronics Mart India Ltd. | 115.24 | 120 | 4.76 | 4.13 |
| Elgi Equipments Ltd. | 518.5 | 521.6 | 3.10 | 0.60 |
| Embassy Developments Ltd. | 73.34 | 73.55 | 0.21 | 0.29 |
| Emcure Pharmaceuticals Ltd. | 1657 | 1679.9 | 22.90 | 1.38 |
| Endurance Technologies Ltd. | 2529.7 | 2585.9 | 56.20 | 2.22 |
| Engineers India Ltd. | 240.6 | 254.55 | 13.95 | 5.80 |
| Epigral Ltd. | 1239.9 | 1247.7 | 7.80 | 0.63 |
| Eris Lifesciences Ltd. | 1330.6 | 1357.5 | 26.90 | 2.02 |
| Escorts Kubota Ltd. | 2982.7 | 2993.1 | 10.40 | 0.35 |
| Eternal Ltd. | 237.82 | 243.67 | 5.85 | 2.46 |
| Exide Industries Ltd. | 349.3 | 351.2 | 1.90 | 0.54 |
| Fine Organic Industries Ltd. | 4599 | 4712.5 | 113.50 | 2.47 |
| Finolex Cables Ltd. | 1077.65 | 1083.1 | 5.45 | 0.51 |
| Finolex Industries Ltd. | 169.38 | 169.85 | 0.47 | 0.28 |
| Flair Writing Industries Ltd. | 324.2 | 327.6 | 3.40 | 1.05 |
| Fortis Healthcare Ltd. | 957.5 | 973.8 | 16.30 | 1.70 |
| FSN E-Commerce Ventures Ltd. | 265.85 | 271.35 | 5.50 | 2.07 |
| Ganesh Housing Ltd. | 681.35 | 683.95 | 2.60 | 0.38 |
| Garware Hi-Tech Films Ltd. | 5312.1 | 5342.9 | 30.80 | 0.58 |
| Gateway Distriparks Ltd. | 56.43 | 57.07 | 0.64 | 1.13 |
| GHCL Ltd. | 469.8 | 471.25 | 1.45 | 0.31 |
| Gland Pharma Ltd. | 1844.2 | 1896.1 | 51.90 | 2.81 |
| Glenmark Pharmaceuticals Ltd. | 2277.6 | 2333 | 55.40 | 2.43 |
| Global Health Ltd. | 1196 | 1237.3 | 41.30 | 3.45 |
| GMM Pfaudler Ltd. | 871.5 | 885.7 | 14.20 | 1.63 |
| Go Digit General Insurance Ltd. | 307.1 | 312.65 | 5.55 | 1.81 |
| Godawari Power And Ispat Ltd. | 290 | 291 | 1.00 | 0.34 |
| Godfrey Phillips India Ltd. | 2418.6 | 2444.5 | 25.90 | 1.07 |
| Godrej Agrovet Ltd. | 563.25 | 564.85 | 1.60 | 0.28 |
| Godrej Industries Ltd. | 1073.15 | 1181 | 107.85 | 10.05 |
| Godrej Properties Ltd. | 1730.6 | 1739.2 | 8.60 | 0.50 |
| Gopal Snacks Ltd. | 296.25 | 297.1 | 0.85 | 0.29 |
| GR Infraprojects Ltd. | 943.5 | 947.6 | 4.10 | 0.43 |
| Granules India Ltd. | 728.35 | 736.65 | 8.30 | 1.14 |
| Graphite India Ltd. | 749.2 | 752.2 | 3.00 | 0.40 |
| Grasim Industries Ltd. | 2945.6 | 2948.3 | 2.70 | 0.09 |
| Gufic Biosciences Ltd. | 286.9 | 287 | 0.10 | 0.03 |
| Gujarat Alkalies And Chemicals Ltd. | 691.55 | 695.45 | 3.90 | 0.56 |
| Gujarat Gas Ltd. | 360.85 | 364.15 | 3.30 | 0.91 |
| Gujarat Mineral Development Corporation Ltd. | 663.1 | 664.95 | 1.85 | 0.28 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 489.95 | 514.4 | 24.45 | 4.99 |
| Gujarat State Fertilizers & Chemicals Ltd. | 168.37 | 170.77 | 2.40 | 1.43 |
| Gulf Oil Lubricants India Ltd. | 932.2 | 936.1 | 3.90 | 0.42 |
| Happiest Minds Technologies Ltd. | 353.9 | 354.85 | 0.95 | 0.27 |
| Havells India Ltd. | 1199.2 | 1208.2 | 9.00 | 0.75 |
| HBL Engineering Ltd. | 783.6 | 787.6 | 4.00 | 0.51 |
| HDFC Asset Management Company Ltd. | 2652.3 | 2675 | 22.70 | 0.86 |
| HDFC Bank Ltd. | 749.6 | 774.8 | 25.20 | 3.36 |
| HDFC Life Insurance Company Ltd. | 602.8 | 609.7 | 6.90 | 1.14 |
| HEG Ltd. | 604.3 | 616.9 | 12.60 | 2.09 |
| Heidelberg Cement India Ltd. | 153.69 | 155.88 | 2.19 | 1.42 |
| Heritage Foods Ltd. | 334.35 | 335.95 | 1.60 | 0.48 |
| Hero MotoCorp Ltd. | 4995 | 5022 | 27.00 | 0.54 |
| Himadri Speciality Chemical Ltd. | 618.7 | 626.1 | 7.40 | 1.20 |
| Hindalco Industries Ltd. | 1073.1 | 1097.5 | 24.40 | 2.27 |
| Hindustan Aeronautics Ltd. | 4618.5 | 4700.2 | 81.70 | 1.77 |
| Hindustan Copper Ltd. | 595.3 | 603.5 | 8.20 | 1.38 |
| Hindustan Zinc Ltd. | 667.1 | 667.25 | 0.15 | 0.02 |
| Hindware Home Innovation Ltd. | 219.24 | 222.37 | 3.13 | 1.43 |
| Hitachi Energy India Ltd. | 31745 | 32045 | 300.00 | 0.95 |
| HMA Agro Industries Ltd. | 24.06 | 24.1 | 0.04 | 0.17 |
| Honasa Consumer Ltd. | 347.1 | 347.35 | 0.25 | 0.07 |
| Honeywell Automation India Ltd. | 28215 | 28710 | 495.00 | 1.75 |
| Housing & Urban Development Corporation Ltd. | 219.49 | 220.74 | 1.25 | 0.57 |
| ICICI Bank Ltd. | 1235.6 | 1250.7 | 15.10 | 1.22 |
| ICICI Lombard General Insurance Company Ltd. | 1804.2 | 1830 | 25.80 | 1.43 |
| IDBI Bank Ltd. | 71.17 | 71.62 | 0.45 | 0.63 |
| Ideaforge Technology Ltd. | 771.1 | 844.4 | 73.30 | 9.51 |
| IFCI Ltd. | 64.96 | 65.08 | 0.12 | 0.18 |
| India Shelter Finance Corporation Ltd. | 833.9 | 835.6 | 1.70 | 0.20 |
| Indian Bank | 813.95 | 832.3 | 18.35 | 2.25 |
| Indian Energy Exchange Ltd. | 127.53 | 128.4 | 0.87 | 0.68 |
| Indian Metals & Ferro Alloys Ltd. | 1470.3 | 1496 | 25.70 | 1.75 |
| Indian Overseas Bank | 33.68 | 33.94 | 0.26 | 0.77 |
| Indian Railway Catering And Tourism Corporation Ltd. | 536.1 | 538.65 | 2.55 | 0.48 |
| Indian Railway Finance Corporation Ltd. | 101.48 | 102.04 | 0.56 | 0.55 |
| Indian Renewable Energy Development Agency Ltd. | 128.25 | 129.23 | 0.98 | 0.76 |
| Indo Count Industries Ltd. | 283.45 | 284.45 | 1.00 | 0.35 |
| Indoco Remedies Ltd. | 225.97 | 227.29 | 1.32 | 0.58 |
| Indraprastha Gas Ltd. | 159.3 | 159.58 | 0.28 | 0.18 |
| Indus Towers Ltd. | 413.2 | 420.65 | 7.45 | 1.80 |
| IndusInd Bank Ltd. | 892.5 | 908.85 | 16.35 | 1.83 |
| Info Edge (India) Ltd. | 927.85 | 936.65 | 8.80 | 0.95 |
| Ingersoll-Rand (India) Ltd. | 4260.3 | 4263.1 | 2.80 | 0.07 |
| Inox India Ltd. | 1424.9 | 1428.2 | 3.30 | 0.23 |
| Interglobe Aviation Ltd. | 4255.8 | 4296.1 | 40.30 | 0.95 |
| Inventurus Knowledge Solutions Ltd. | 1675 | 1687.2 | 12.20 | 0.73 |
| IOL Chemicals And Pharmaceuticals Ltd. | 106.22 | 109.79 | 3.57 | 3.36 |
| Ipca Laboratories Ltd. | 1506.3 | 1567 | 60.70 | 4.03 |
| IRB Infrastructure Developers Ltd. | 20.44 | 20.45 | 0.01 | 0.05 |
| Ircon International Ltd. | 145.65 | 145.79 | 0.14 | 0.10 |
| ITC Ltd. | 304.45 | 308.55 | 4.10 | 1.35 |
| J Kumar Infraprojects Ltd. | 494.2 | 501.6 | 7.40 | 1.50 |
| Jai Corp Ltd. | 113.86 | 114.39 | 0.53 | 0.47 |
| Jain Irrigation Systems Ltd. | 32.7 | 32.93 | 0.23 | 0.70 |
| Jaiprakash Power Ventures Ltd. | 17.55 | 17.58 | 0.03 | 0.17 |
| Jana Small Finance Bank Ltd. | 486.15 | 501.2 | 15.05 | 3.10 |
| JB Chemicals & Pharmaceuticals Ltd. | 2094.3 | 2127 | 32.70 | 1.56 |
| Jindal Saw Ltd. | 233.84 | 234.14 | 0.30 | 0.13 |
| Jindal Stainless Ltd. | 725.25 | 740.45 | 15.20 | 2.10 |
| Jindal Steel Ltd. | 1242.9 | 1250.4 | 7.50 | 0.60 |
| Jindal Worldwide Ltd. | 27.45 | 27.85 | 0.40 | 1.46 |
| JIO Financial Services Ltd. | 231.45 | 232.68 | 1.23 | 0.53 |
| JK Cement Ltd. | 5422.5 | 5463.5 | 41.00 | 0.76 |
| JK Lakshmi Cement Ltd. | 663.35 | 666.55 | 3.20 | 0.48 |
| JK Tyre & Industries Ltd. | 380.75 | 383 | 2.25 | 0.59 |
| JSW Energy Ltd. | 509.2 | 511.3 | 2.10 | 0.41 |
| JSW Holdings Ltd. | 12502 | 12700 | 198.00 | 1.58 |
| JSW Steel Ltd. | 1274.9 | 1300.3 | 25.40 | 1.99 |
| JTL Industries Ltd | 70.99 | 72.22 | 1.23 | 1.73 |
| Jubilant FoodWorks Ltd. | 448.4 | 460.05 | 11.65 | 2.60 |
| Jubilant Ingrevia Ltd. | 725 | 737.75 | 12.75 | 1.76 |
| Jubilant Pharmova Ltd. | 995.4 | 1006.15 | 10.75 | 1.08 |
| Juniper Hotels Ltd. | 200.91 | 203.64 | 2.73 | 1.36 |
| Jupiter Life Line Hospitals Ltd. | 1270.3 | 1285.8 | 15.50 | 1.22 |
| Kajaria Ceramics Ltd. | 1072.7 | 1074.5 | 1.80 | 0.17 |
| Kalyan Jewellers India Ltd. | 355.4 | 357.75 | 2.35 | 0.66 |
| Kalyani Steels Ltd. | 825.4 | 831.4 | 6.00 | 0.73 |
| Kansai Nerolac Paints Ltd. | 218.75 | 222.3 | 3.55 | 1.62 |
| Karur Vysya Bank Ltd. | 280.2 | 288.65 | 8.45 | 3.02 |
| KEI Industries Ltd. | 4919.5 | 5015.8 | 96.30 | 1.96 |
| Kesoram Industries Ltd. | 13.59 | 13.96 | 0.37 | 2.72 |
| Kirloskar Brothers Ltd. | 1583.6 | 1627.4 | 43.80 | 2.77 |
| Kirloskar Oil Engines Ltd. | 1599.6 | 1614.5 | 14.90 | 0.93 |
| Kirloskar Pneumatic Company Ltd. | 1460.4 | 1482.2 | 21.80 | 1.49 |
| Kolte-Patil Developers Ltd. | 364.3 | 366 | 1.70 | 0.47 |
| Kotak Mahindra Bank Ltd. | 377.65 | 383.8 | 6.15 | 1.63 |
| KPIT Technologies Ltd. | 710.65 | 711.3 | 0.65 | 0.09 |
| Krsnaa Diagnostics Ltd. | 577.85 | 587.5 | 9.65 | 1.67 |
| KSB Ltd. | 848.3 | 849.05 | 0.75 | 0.09 |
| L&T Finance Ltd. | 281.9 | 283.25 | 1.35 | 0.48 |
| Larsen & Toubro Ltd. | 3915.8 | 3946.8 | 31.00 | 0.79 |
| Laurus Labs Ltd. | 1280.5 | 1306.9 | 26.40 | 2.06 |
| Laxmi Organic Industries Ltd. | 155.36 | 157.25 | 1.89 | 1.22 |
| Life Insurance Corporation of India | 787.05 | 803.25 | 16.20 | 2.06 |
| Linde India Ltd. | 7374.5 | 7433 | 58.50 | 0.79 |
| Lloyds Engineering Works Ltd. | 70.53 | 71.83 | 1.30 | 1.84 |
| Lloyds Enterprises Ltd. | 71.17 | 72.31 | 1.14 | 1.60 |
| Lloyds Metals & Energy Ltd. | 1749.8 | 1753.5 | 3.70 | 0.21 |
| Lodha Developers Ltd. | 874 | 877.6 | 3.60 | 0.41 |
| Lupin Ltd. | 2215.6 | 2267.2 | 51.60 | 2.33 |
| Mahanagar Gas Ltd. | 1046.9 | 1071.7 | 24.80 | 2.37 |
| Maharashtra Scooters Ltd. | 12083 | 12125 | 42.00 | 0.35 |
| Maharashtra Seamless Ltd. | 648.8 | 650.7 | 1.90 | 0.29 |
| Mahindra & Mahindra Financial Services Ltd. | 320.1 | 321.75 | 1.65 | 0.52 |
| Mahindra & Mahindra Ltd. | 3111.8 | 3153.6 | 41.80 | 1.34 |
| Mahindra Lifespace Developers Ltd. | 325.55 | 326.75 | 1.20 | 0.37 |
| Maithan Alloys Ltd. | 988.75 | 1012.5 | 23.75 | 2.40 |
| Manappuram Finance Ltd. | 309.5 | 309.8 | 0.30 | 0.10 |
| Mankind Pharma Ltd. | 2407.6 | 2451 | 43.40 | 1.80 |
| Manorama Industries Ltd. | 1343.6 | 1345.8 | 2.20 | 0.16 |
| Marico Ltd. | 833.4 | 839.35 | 5.95 | 0.71 |
| Maruti Suzuki India Ltd. | 13103 | 13123 | 20.00 | 0.15 |
| MAS Financial Services Ltd. | 325.1 | 326.35 | 1.25 | 0.38 |
| Max Estates Ltd. | 393.3 | 407.85 | 14.55 | 3.70 |
| Max Financial Services Ltd. | 1597.9 | 1629.3 | 31.40 | 1.97 |
| Max Healthcare Institute Ltd. | 1026.1 | 1050.45 | 24.35 | 2.37 |
| Mazagon Dock Shipbuilders Ltd. | 2518.5 | 2523.1 | 4.60 | 0.18 |
| Medplus Health Services Ltd. | 889.6 | 895.7 | 6.10 | 0.69 |
| MOIL Ltd. | 306.5 | 316.35 | 9.85 | 3.21 |
| Motherson Sumi Wiring India Ltd. | 40.01 | 40.03 | 0.02 | 0.05 |
| Motilal Oswal Financial Services Ltd. | 843.9 | 848.3 | 4.40 | 0.52 |
| MRF Ltd. | 126480 | 126850 | 370.00 | 0.29 |
| MTAR Technologies Ltd. | 6763.5 | 7374 | 610.50 | 9.03 |
| Multi Commodity Exchange Of India Ltd. | 3204.2 | 3328.7 | 124.50 | 3.89 |
| Muthoot Finance Ltd. | 3506.4 | 3577.2 | 70.80 | 2.02 |
| Muthoot Microfin Ltd. | 186.69 | 188.02 | 1.33 | 0.71 |
| Narayana Hrudayalaya Ltd. | 1824.1 | 1830.3 | 6.20 | 0.34 |
| Natco Pharma Ltd. | 1171.9 | 1185.1 | 13.20 | 1.13 |
| National Aluminium Company Ltd. | 408.25 | 412.75 | 4.50 | 1.10 |
| Nava Ltd. | 693.1 | 712.85 | 19.75 | 2.85 |
| Nazara Technologies Ltd. | 266.8 | 267.55 | 0.75 | 0.28 |
| NBCC (India) Ltd. | 94.88 | 95.51 | 0.63 | 0.66 |
| NCC Ltd. | 159.58 | 162.39 | 2.81 | 1.76 |
| Network 18 Media & Investments Ltd. | 32.58 | 32.62 | 0.04 | 0.12 |
| Neuland Laboratories Ltd. | 16497 | 16648 | 151.00 | 0.92 |
| NHPC Ltd. | 78.14 | 78.15 | 0.01 | 0.01 |
| Nippon Life India Asset Management Ltd. | 1059.6 | 1066.5 | 6.90 | 0.65 |
| NLC India Ltd. | 325.7 | 375.45 | 49.75 | 15.27 |
| NMDC Ltd. | 91.11 | 92.76 | 1.65 | 1.81 |
| NMDC Steel Ltd. | 44.27 | 45.61 | 1.34 | 3.03 |
| Nocil Ltd. | 168.77 | 169.45 | 0.68 | 0.40 |
| NRB Bearings Ltd. | 340.8 | 343.7 | 2.90 | 0.85 |
| NTPC Ltd. | 390.45 | 396 | 5.55 | 1.42 |
| Nuvoco Vistas Corporation Ltd. | 318.4 | 325.15 | 6.75 | 2.12 |
| Oberoi Realty Ltd. | 1618.7 | 1637.7 | 19.00 | 1.17 |
| Oil & Natural Gas Corporation Ltd. | 297.15 | 301.2 | 4.05 | 1.36 |
| Oil India Ltd. | 507.1 | 521.95 | 14.85 | 2.93 |
| One97 Communications Ltd. | 1121.8 | 1125 | 3.20 | 0.29 |
| Onesource Specialty Pharma Ltd. | 1789.8 | 1824.9 | 35.10 | 1.96 |
| Orchid Pharma Ltd. | 695.55 | 717.3 | 21.75 | 3.13 |
| Orient Cement Ltd. | 137.82 | 139.26 | 1.44 | 1.04 |
| Page Industries Ltd. | 35330 | 35975 | 645.00 | 1.83 |
| Paisalo Digital Ltd. | 44.69 | 46.21 | 1.52 | 3.40 |
| Patanjali Foods Ltd. | 446.65 | 448.75 | 2.10 | 0.47 |
| PB Fintech Ltd. | 1636.3 | 1649.3 | 13.00 | 0.79 |
| PCBL Chemical Ltd. | 282.7 | 283.5 | 0.80 | 0.28 |
| PDS Ltd. | 280.9 | 283.35 | 2.45 | 0.87 |
| Petronet LNG Ltd. | 271.35 | 273.55 | 2.20 | 0.81 |
| PI Industries Ltd. | 3051 | 3129 | 78.00 | 2.56 |
| Pidilite Industries Ltd. | 1445.6 | 1482.1 | 36.50 | 2.52 |
| PNB Housing Finance Ltd. | 1062.9 | 1067.3 | 4.40 | 0.41 |
| PNC Infratech Ltd. | 220.51 | 222.5 | 1.99 | 0.90 |
| Polycab India Ltd. | 8887.5 | 9101.5 | 214.00 | 2.41 |
| Poonawalla Fincorp Ltd. | 419.2 | 421.1 | 1.90 | 0.45 |
| Power Finance Corporation Ltd. | 446 | 448.25 | 2.25 | 0.50 |
| Power Grid Corporation Of India Ltd. | 301.5 | 302 | 0.50 | 0.17 |
| Power Mech Projects Ltd. | 2413.6 | 2455 | 41.40 | 1.72 |
| Premier Energies Ltd. | 967.4 | 978.5 | 11.10 | 1.15 |
| Prestige Estates Projects Ltd. | 1362.4 | 1385.1 | 22.70 | 1.67 |
| Prism Johnson Ltd. | 125.57 | 130.65 | 5.08 | 4.05 |
| PSP Projects Ltd. | 768.75 | 778.8 | 10.05 | 1.31 |
| PTC India Ltd. | 206.46 | 210.67 | 4.21 | 2.04 |
| Punjab National Bank | 102.77 | 104.44 | 1.67 | 1.62 |
| PVR Inox Ltd. | 1023.5 | 1026.3 | 2.80 | 0.27 |
| Radico Khaitan Ltd. | 3450.5 | 3468.3 | 17.80 | 0.52 |
| Rail Vikas Nigam Ltd. | 285 | 286.55 | 1.55 | 0.54 |
| Railtel Corporation Of India Ltd. | 323 | 326.9 | 3.90 | 1.21 |
| Rain Industries Ltd. | 158.92 | 161 | 2.08 | 1.31 |
| Ramkrishna Forgings Ltd. | 581.9 | 583.55 | 1.65 | 0.28 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.66 | 125.5 | 0.84 | 0.67 |
| RateGain Travel Technologies Ltd. | 626.1 | 651.5 | 25.40 | 4.06 |
| Ratnamani Metals & Tubes Ltd. | 2830.4 | 2895 | 64.60 | 2.28 |
| RattanIndia Enterprises Ltd. | 34.25 | 34.65 | 0.40 | 1.17 |
| Raymond Lifestyle Ltd. | 804.55 | 805 | 0.45 | 0.06 |
| RBL Bank Ltd. | 325.75 | 335.25 | 9.50 | 2.92 |
| REC Ltd. | 346.55 | 346.95 | 0.40 | 0.12 |
| Redington Ltd. | 210.05 | 214.5 | 4.45 | 2.12 |
| Redtape Ltd. | 136 | 136.3 | 0.30 | 0.22 |
| Refex Industries Ltd. | 255.6 | 265.05 | 9.45 | 3.70 |
| Relaxo Footwears Ltd. | 286.65 | 294.95 | 8.30 | 2.90 |
| Reliance Industries Ltd. | 1358.8 | 1368.5 | 9.70 | 0.71 |
| Responsive Industries Ltd. | 163.49 | 165.45 | 1.96 | 1.20 |
| Restaurant Brands Asia Ltd. | 66.67 | 66.84 | 0.17 | 0.25 |
| RHI Magnesita India Ltd. | 392.25 | 394.85 | 2.60 | 0.66 |
| Rites Ltd. | 212.69 | 213.35 | 0.66 | 0.31 |
| RR Kabel Ltd. | 1957.3 | 1988 | 30.70 | 1.57 |
| Sagar Cements Ltd. | 177.96 | 186.13 | 8.17 | 4.59 |
| Sai Life Sciences Ltd. | 1085.4 | 1105.3 | 19.90 | 1.83 |
| Samhi Hotels Ltd. | 150.64 | 150.91 | 0.27 | 0.18 |
| Sammaan Capital Ltd. | 139.99 | 144.15 | 4.16 | 2.97 |
| Sandur Manganese & Iron Ores Ltd. | 229.38 | 234.67 | 5.29 | 2.31 |
| Sanofi Consumer Healthcare India Ltd. | 4599.2 | 4786.8 | 187.60 | 4.08 |
| Saregama India Ltd. | 335.05 | 369.15 | 34.10 | 10.18 |
| SBFC Finance Ltd. | 91.63 | 92.05 | 0.42 | 0.46 |
| SBI Life Insurance Company Ltd. | 1837.5 | 1857.2 | 19.70 | 1.07 |
| Schneider Electric Infrastructure Ltd. | 1281.3 | 1309.7 | 28.40 | 2.22 |
| Sharda Motor Industries Ltd. | 854.8 | 870.5 | 15.70 | 1.84 |
| Sheela Foam Ltd. | 540.4 | 543.8 | 3.40 | 0.63 |
| Shivalik Bimetal Controls Ltd. | 573.75 | 608.65 | 34.90 | 6.08 |
| Shree Cement Ltd. | 24995 | 25075 | 80.00 | 0.32 |
| Shriram Finance Ltd. | 920.55 | 932 | 11.45 | 1.24 |
| Shyam Metalics And Energy Ltd. | 865.2 | 881 | 15.80 | 1.83 |
| Siemens Ltd. | 3532.2 | 3628.1 | 95.90 | 2.72 |
| Sindhu Trade Links Ltd. | 23.33 | 23.45 | 0.12 | 0.51 |
| SJVN Ltd. | 75.7 | 77.01 | 1.31 | 1.73 |
| SKF India Ltd. | 1692.8 | 1697.5 | 4.70 | 0.28 |
| Sobha Ltd. | 1385.4 | 1392.1 | 6.70 | 0.48 |
| Solar Industries India Ltd. | 15787 | 16571 | 784.00 | 4.97 |
| SRF Ltd. | 2695.2 | 2718.5 | 23.30 | 0.86 |
| State Bank Of India | 970.1 | 983.4 | 13.30 | 1.37 |
| Strides Pharma Science Ltd. | 1146.4 | 1152.7 | 6.30 | 0.55 |
| Styrenix Performance Materials Ltd. | 2215.4 | 2256 | 40.60 | 1.83 |
| Sudarshan Chemical Industries Ltd. | 878.55 | 898.45 | 19.90 | 2.27 |
| Sun Pharmaceutical Industries Ltd. | 1824.8 | 1860.8 | 36.00 | 1.97 |
| Sundaram Finance Ltd. | 4534.3 | 4669.8 | 135.50 | 2.99 |
| Sundaram-Clayton Ltd. | 1450.8 | 1465.2 | 14.40 | 0.99 |
| Sundram Fasteners Ltd. | 848.9 | 851.45 | 2.55 | 0.30 |
| Sunflag Iron And Steel Company Ltd. | 379.1 | 381.25 | 2.15 | 0.57 |
| Suprajit Engineering Ltd. | 416.7 | 418.2 | 1.50 | 0.36 |
| Supreme Industries Ltd. | 3521 | 3521.5 | 0.50 | 0.01 |
| Supreme Petrochem Ltd. | 687.75 | 689.8 | 2.05 | 0.30 |
| Supriya Lifescience Ltd. | 683.85 | 692.55 | 8.70 | 1.27 |
| Surya Roshni Ltd. | 247 | 249.35 | 2.35 | 0.95 |
| Swan Corp Ltd. | 324.4 | 325 | 0.60 | 0.18 |
| Swiggy Ltd. | 253 | 254.8 | 1.80 | 0.71 |
| Syngene International Ltd. | 463.25 | 469.5 | 6.25 | 1.35 |
| TARC Ltd. | 130.49 | 131.32 | 0.83 | 0.64 |
| Tata Communications Ltd. | 1558.8 | 1629.2 | 70.40 | 4.52 |
| Tata Investment Corporation Ltd. | 667.55 | 670.85 | 3.30 | 0.49 |
| Tata Motors Passenger Vehicles Ltd. | 336.85 | 337.45 | 0.60 | 0.18 |
| Tata Power Company Ltd. | 404.45 | 408.6 | 4.15 | 1.03 |
| Tata Steel Ltd. | 219.62 | 221.37 | 1.75 | 0.80 |
| Tata Teleservices (Maharashtra) Ltd. | 41.84 | 42.42 | 0.58 | 1.39 |
| TD Power Systems Ltd. | 1175.9 | 1188.9 | 13.00 | 1.11 |
| TeamLease Services Ltd. | 1348.4 | 1360.4 | 12.00 | 0.89 |
| Techno Electric & Engineering Company Ltd. | 1204.1 | 1215.1 | 11.00 | 0.91 |
| Tega Industries Ltd. | 1582.5 | 1588 | 5.50 | 0.35 |
| Texmaco Rail & Engineering Ltd. | 120.2 | 126.7 | 6.50 | 5.41 |
| The Anup Engineering Ltd. | 1979.2 | 2004.9 | 25.70 | 1.30 |
| The Federal Bank Ltd. | 280.05 | 280.65 | 0.60 | 0.21 |
| The Fertilisers And Chemicals Travancore Ltd. | 874.45 | 879.25 | 4.80 | 0.55 |
| The Indian Hotels Company Ltd. | 637.4 | 645.5 | 8.10 | 1.27 |
| The Karnataka Bank Ltd. | 248.8 | 249.15 | 0.35 | 0.14 |
| The Orissa Minerals Development Company Ltd. | 4168.9 | 4260.1 | 91.20 | 2.19 |
| The Phoenix Mills Ltd. | 1738.4 | 1750.3 | 11.90 | 0.68 |
| The Ramco Cements Ltd. | 929.85 | 935.35 | 5.50 | 0.59 |
| The South Indian Bank Ltd. | 38.48 | 38.67 | 0.19 | 0.49 |
| Thermax Ltd. | 4546.5 | 4566 | 19.50 | 0.43 |
| Thirumalai Chemicals Ltd. | 203.93 | 209.3 | 5.37 | 2.63 |
| Time Technoplast Ltd. | 173.34 | 179.11 | 5.77 | 3.33 |
| Titan Company Ltd. | 4090.7 | 4121 | 30.30 | 0.74 |
| Torrent Pharmaceuticals Ltd. | 4295.8 | 4382.4 | 86.60 | 2.02 |
| Trent Ltd. | 4084.5 | 4130.7 | 46.20 | 1.13 |
| Trident Ltd. | 25.05 | 25.16 | 0.11 | 0.44 |
| Triveni Turbine Ltd. | 565.3 | 578.9 | 13.60 | 2.41 |
| UCO Bank | 25.33 | 25.61 | 0.28 | 1.11 |
| Ultratech Cement Ltd. | 11573 | 11702 | 129.00 | 1.11 |
| Union Bank Of India | 162.46 | 164.75 | 2.29 | 1.41 |
| Uniparts India Ltd. | 537.7 | 539.5 | 1.80 | 0.33 |
| United Breweries Ltd. | 1381.2 | 1389 | 7.80 | 0.56 |
| United Spirits Ltd. | 1256.4 | 1275.1 | 18.70 | 1.49 |
| UPL Ltd. | 630.1 | 635 | 4.90 | 0.78 |
| Usha Martin Ltd. | 475.5 | 481.5 | 6.00 | 1.26 |
| UTI Asset Management Company Ltd. | 967.9 | 971 | 3.10 | 0.32 |
| Utkarsh Small Finance Bank Ltd. | 13.58 | 13.77 | 0.19 | 1.40 |
| V-Mart Retail Ltd. | 650.55 | 651.25 | 0.70 | 0.11 |
| V.S.T. Tillers Tractors Ltd. | 4843 | 4907 | 64.00 | 1.32 |
| VA Tech Wabag Ltd. | 1377.9 | 1387.5 | 9.60 | 0.70 |
| Varun Beverages Ltd. | 489.15 | 503.25 | 14.10 | 2.88 |
| Vedant Fashions Ltd. | 442.35 | 442.5 | 0.15 | 0.03 |
| Vedanta Ltd. | 323.35 | 335.2 | 11.85 | 3.66 |
| Vesuvius India Ltd. | 472.75 | 480.95 | 8.20 | 1.73 |
| Viyash Scientific Ltd. | 225.6 | 232 | 6.40 | 2.84 |
| Voltas Ltd. | 1258.9 | 1286.3 | 27.40 | 2.18 |
| Welspun Corp Ltd. | 1352.8 | 1368 | 15.20 | 1.12 |
| Welspun Enterprises Ltd. | 503.2 | 513.05 | 9.85 | 1.96 |
| Welspun Living Ltd. | 133.83 | 134.4 | 0.57 | 0.43 |
| Whirlpool Of India Ltd. | 838.55 | 851.45 | 12.90 | 1.54 |
| Wipro Ltd. | 187.8 | 188.17 | 0.37 | 0.20 |
| Yes Bank Ltd. | 22.11 | 22.21 | 0.10 | 0.45 |
| Zee Entertainment Enterprises Ltd. | 88.38 | 90.76 | 2.38 | 2.69 |
| Zydus Lifesciences Ltd. | 939.25 | 994.7 | 55.45 | 5.90 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 367.85 | 365.65 | -2.20 | -0.60 |
| Aarti Industries Ltd. | 468.55 | 465.15 | -3.40 | -0.73 |
| Aavas Financiers Ltd. | 1405.1 | 1389.7 | -15.40 | -1.10 |
| Acme Solar Holdings Ltd. | 282.55 | 280.4 | -2.15 | -0.76 |
| Acutaas Chemicals Ltd. | 2827.8 | 2729.8 | -98.00 | -3.47 |
| Aditya Birla Real Estate Ltd. | 1303.6 | 1290.9 | -12.70 | -0.97 |
| Advanced Enzyme Technologies Ltd. | 367.95 | 366.05 | -1.90 | -0.52 |
| Aegis Vopak Terminals Ltd. | 197.18 | 193.37 | -3.81 | -1.93 |
| Aether Industries Ltd. | 1146.9 | 1111.1 | -35.80 | -3.12 |
| Afcons Infrastructure Ltd. | 333.95 | 330.35 | -3.60 | -1.08 |
| Affle 3i Ltd. | 1533.5 | 1499.2 | -34.30 | -2.24 |
| AGI Greenpac Ltd. | 593.45 | 580.85 | -12.60 | -2.12 |
| Ahluwalia Contracts (India) Ltd. | 811.05 | 806 | -5.05 | -0.62 |
| Alivus Life Sciences Ltd. | 1080.8 | 1064 | -16.80 | -1.55 |
| Allcargo Logistics Ltd. | 9.15 | 9 | -0.15 | -1.64 |
| Amara Raja Energy & Mobility Ltd. | 839.6 | 837.55 | -2.05 | -0.24 |
| Amber Enterprises India Ltd. | 8300.5 | 8172 | -128.50 | -1.55 |
| Apeejay Surrendra Park Hotels Ltd. | 124 | 122.11 | -1.89 | -1.52 |
| APL Apollo Tubes Ltd. | 1891.1 | 1881 | -10.10 | -0.53 |
| Aptus Value Housing Finance India Ltd. | 269.4 | 269.2 | -0.20 | -0.07 |
| Archean Chemical Industries Ltd. | 560 | 537 | -23.00 | -4.11 |
| Arvind Ltd. | 442.4 | 441 | -1.40 | -0.32 |
| Asahi India Glass Ltd. | 814.95 | 813.45 | -1.50 | -0.18 |
| ASK Automotive Ltd. | 433.9 | 430.95 | -2.95 | -0.68 |
| Astrazeneca Pharma India Ltd. | 8376 | 8375.5 | -0.50 | -0.01 |
| Avalon Technologies Ltd. | 1292.6 | 1266.4 | -26.20 | -2.03 |
| Avanti Feeds Ltd. | 1344.5 | 1331 | -13.50 | -1.00 |
| AvenuesAI Ltd. | 14.1 | 13.98 | -0.12 | -0.85 |
| Bajaj Consumer Care Ltd. | 525.25 | 511.5 | -13.75 | -2.62 |
| Bajaj Finserv Ltd. | 1728.9 | 1726.7 | -2.20 | -0.13 |
| Bajaj Hindusthan Sugar Ltd. | 18.73 | 17.85 | -0.88 | -4.70 |
| Bajaj Housing Finance Ltd. | 85.22 | 84.16 | -1.06 | -1.24 |
| Balmer Lawrie & Company Ltd. | 195.44 | 193.7 | -1.74 | -0.89 |
| Balrampur Chini Mills Ltd. | 548.9 | 536.3 | -12.60 | -2.30 |
| Balu Forge Industries Ltd. | 504.1 | 492.7 | -11.40 | -2.26 |
| Bank Of Maharashtra | 79.97 | 78.66 | -1.31 | -1.64 |
| Bayer CropScience Ltd. | 4417.9 | 4402 | -15.90 | -0.36 |
| BEML Ltd. | 1848.8 | 1848 | -0.80 | -0.04 |
| Bharat Bijlee Ltd. | 2507.4 | 2479.6 | -27.80 | -1.11 |
| Bharat Petroleum Corporation Ltd. | 297.1 | 295.55 | -1.55 | -0.52 |
| Bikaji Foods International Ltd. | 648.35 | 644.15 | -4.20 | -0.65 |
| Birlasoft Ltd. | 318.7 | 314.15 | -4.55 | -1.43 |
| BlackBuck Ltd. | 534.2 | 532 | -2.20 | -0.41 |
| BLS International Services Ltd. | 266.65 | 262.3 | -4.35 | -1.63 |
| Blue Dart Express Ltd. | 5102 | 5030 | -72.00 | -1.41 |
| Blue Jet Healthcare Ltd. | 445.65 | 437.25 | -8.40 | -1.88 |
| Borosil Renewables Ltd. | 540.9 | 525.75 | -15.15 | -2.80 |
| Bosch Home Comfort India Ltd. | 1413.4 | 1395 | -18.40 | -1.30 |
| Brainbees Solutions Ltd. | 236.04 | 231.75 | -4.29 | -1.82 |
| Campus Activewear Ltd. | 239.88 | 239.59 | -0.29 | -0.12 |
| Caplin Point Laboratories Ltd. | 1841.8 | 1823 | -18.80 | -1.02 |
| CarTrade Tech Ltd. | 1888.4 | 1834.5 | -53.90 | -2.85 |
| CCL Products (India) Ltd. | 1124.3 | 1111.5 | -12.80 | -1.14 |
| CE Info Systems Ltd. | 1025.75 | 1004 | -21.75 | -2.12 |
| Cera Sanitaryware Ltd. | 5809 | 5656 | -153.00 | -2.63 |
| CG Power and Industrial Solutions Ltd. | 847.05 | 838.55 | -8.50 | -1.00 |
| Chemplast Sanmar Ltd. | 231.66 | 230.16 | -1.50 | -0.65 |
| Cholamandalam Financial Holdings Ltd. | 1702.5 | 1698.4 | -4.10 | -0.24 |
| CIE Automotive India Ltd. | 457.9 | 457.05 | -0.85 | -0.19 |
| Cigniti Technologies Ltd. | 1287.7 | 1257.6 | -30.10 | -2.34 |
| Cochin Shipyard Ltd. | 1653.1 | 1645.3 | -7.80 | -0.47 |
| Coforge Ltd. | 1297.1 | 1268.8 | -28.30 | -2.18 |
| Cohance Lifesciences Ltd. | 456.3 | 449.65 | -6.65 | -1.46 |
| Coromandel International Ltd. | 1860.5 | 1856.5 | -4.00 | -0.21 |
| Craftsman Automation Ltd. | 8584.5 | 8546 | -38.50 | -0.45 |
| CSB Bank Ltd. | 352.85 | 348.25 | -4.60 | -1.30 |
| Cyient DLM Ltd. | 420.45 | 413.15 | -7.30 | -1.74 |
| Cyient Ltd. | 886.55 | 874.65 | -11.90 | -1.34 |
| D.B. Corp Ltd. | 209.75 | 206.71 | -3.04 | -1.45 |
| Dalmia Bharat Ltd. | 1776.9 | 1769.5 | -7.40 | -0.42 |
| Dalmia Bharat Sugar And Industries Ltd. | 366.05 | 347.5 | -18.55 | -5.07 |
| Data Patterns (India) Ltd. | 4196.2 | 4048.7 | -147.50 | -3.52 |
| DCB Bank Ltd. | 182.02 | 181.7 | -0.32 | -0.18 |
| DCM Shriram Ltd. | 1184.2 | 1124.4 | -59.80 | -5.05 |
| Deepak Nitrite Ltd. | 1856.4 | 1844.1 | -12.30 | -0.66 |
| Den Networks Ltd. | 26.21 | 25.93 | -0.28 | -1.07 |
| Devyani International Ltd. | 118.46 | 118.1 | -0.36 | -0.30 |
| Dilip Buildcon Ltd. | 475.15 | 470.65 | -4.50 | -0.95 |
| Dish TV India Ltd. | 3.47 | 3.4 | -0.07 | -2.02 |
| Dodla Dairy Ltd | 1084.3 | 1058.4 | -25.90 | -2.39 |
| DOMS Industries Ltd. | 2222 | 2191.8 | -30.20 | -1.36 |
| Dreamfolks Services Ltd. | 77.97 | 76.79 | -1.18 | -1.51 |
| E.I.D. - Parry (India) Ltd. | 805.35 | 796 | -9.35 | -1.16 |
| eClerx Services Ltd. | 1531.7 | 1524.2 | -7.50 | -0.49 |
| Edelweiss Financial Services Ltd. | 116.18 | 116.04 | -0.14 | -0.12 |
| EIH Ltd. | 318.35 | 317.95 | -0.40 | -0.13 |
| Elecon Engineering Company Ltd. | 505.8 | 497.15 | -8.65 | -1.71 |
| Electrosteel Castings Ltd. | 85.85 | 84.04 | -1.81 | -2.11 |
| Emami Ltd. | 428.9 | 425.65 | -3.25 | -0.76 |
| Emmvee Photovoltaic Power Ltd. | 262.35 | 259.65 | -2.70 | -1.03 |
| eMudhra Ltd. | 472 | 465.8 | -6.20 | -1.31 |
| Entero Healthcare Solutions Ltd. | 1178.9 | 1165.5 | -13.40 | -1.14 |
| Enviro Infra Engineers Ltd. | 205.44 | 199.48 | -5.96 | -2.90 |
| EPL Ltd. | 230.76 | 229.92 | -0.84 | -0.36 |
| ESAF Small Finance Bank Ltd. | 30.52 | 30.04 | -0.48 | -1.57 |
| Ethos Ltd. | 2317.2 | 2308.7 | -8.50 | -0.37 |
| Eveready Industries India Ltd. | 321.05 | 320.75 | -0.30 | -0.09 |
| FDC Ltd. | 369.7 | 367.15 | -2.55 | -0.69 |
| Fiem Industries Ltd. | 2212.2 | 2171.8 | -40.40 | -1.83 |
| Fineotex Chemical Ltd. | 26.81 | 26.12 | -0.69 | -2.57 |
| Firstsource Solutions Ltd. | 242.8 | 241.17 | -1.63 | -0.67 |
| Five-Star Business Finance Ltd. | 466.65 | 462.4 | -4.25 | -0.91 |
| Fusion Finance Ltd. | 208.09 | 206.91 | -1.18 | -0.57 |
| Gabriel India Ltd. | 1097.7 | 1090.9 | -6.80 | -0.62 |
| GAIL (India) Ltd. | 163.31 | 163.28 | -0.03 | -0.02 |
| Galaxy Surfactants Ltd. | 1848.2 | 1841.5 | -6.70 | -0.36 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2853.4 | 2712.7 | -140.70 | -4.93 |
| GE Vernova T&D India Ltd. | 4351.4 | 4300.1 | -51.30 | -1.18 |
| General Insurance Corporation of India | 384.85 | 384.35 | -0.50 | -0.13 |
| Gillette India Ltd. | 7898.5 | 7860 | -38.50 | -0.49 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2411.7 | 2411.4 | -0.30 | -0.01 |
| Globus Spirits Ltd. | 937 | 936.8 | -0.20 | -0.02 |
| GMR Airports Ltd. | 96.87 | 96.76 | -0.11 | -0.11 |
| Go Fashion (India) Ltd. | 273.3 | 269.05 | -4.25 | -1.56 |
| Godrej Consumer Products Ltd. | 1030.5 | 1030 | -0.50 | -0.05 |
| Gokaldas Exports Ltd. | 687.3 | 686 | -1.30 | -0.19 |
| Gravita India Ltd. | 1719.7 | 1693.5 | -26.20 | -1.52 |
| Greaves Cotton Ltd. | 166.61 | 165.19 | -1.42 | -0.85 |
| Greenpanel Industries Ltd. | 210.94 | 208.95 | -1.99 | -0.94 |
| Grindwell Norton Ltd. | 1779.3 | 1778 | -1.30 | -0.07 |
| Gujarat Ambuja Exports Ltd. | 164.95 | 162.44 | -2.51 | -1.52 |
| Gujarat Fluorochemicals Ltd. | 3683.9 | 3675 | -8.90 | -0.24 |
| Gujarat Pipavav Port Ltd. | 153.04 | 152.16 | -0.88 | -0.58 |
| H.G. Infra Engineering Ltd. | 621.65 | 612.6 | -9.05 | -1.46 |
| Happy Forgings Ltd. | 1404.6 | 1377.4 | -27.20 | -1.94 |
| Hathway Cable & Datacom Ltd. | 10.64 | 10.43 | -0.21 | -1.97 |
| HCL Technologies Ltd. | 1143.2 | 1123.2 | -20.00 | -1.75 |
| Healthcare Global Enterprises Ltd. | 608.3 | 608.2 | -0.10 | -0.02 |
| Hemisphere Properties India Ltd. | 153.04 | 150.25 | -2.79 | -1.82 |
| Hexaware Technologies Ltd. | 488.05 | 478.5 | -9.55 | -1.96 |
| HFCL Ltd. | 153.46 | 147.06 | -6.40 | -4.17 |
| Hikal Ltd. | 201.82 | 200.36 | -1.46 | -0.72 |
| Hindustan Construction Company Ltd. | 22.03 | 21.99 | -0.04 | -0.18 |
| Hindustan Oil Exploration Company Ltd. | 167.61 | 163.47 | -4.14 | -2.47 |
| Hindustan Petroleum Corporation Ltd. | 390.1 | 376 | -14.10 | -3.61 |
| Hindustan Unilever Ltd. | 2267.3 | 2255 | -12.30 | -0.54 |
| HLE Glascoat Ltd. | 341.05 | 331.5 | -9.55 | -2.80 |
| Home First Finance Company India Ltd. | 1094.7 | 1078.8 | -15.90 | -1.45 |
| Hyundai Motor India Ltd. | 1853.4 | 1839.1 | -14.30 | -0.77 |
| ICICI Prudential Life Insurance Company Ltd. | 542.5 | 540.3 | -2.20 | -0.41 |
| IDFC First Bank Ltd. | 68.3 | 68.23 | -0.07 | -0.10 |
| IFB Industries Ltd. | 1122.9 | 1121.5 | -1.40 | -0.12 |
| IIFL Capital Services Ltd. | 348.15 | 344.85 | -3.30 | -0.95 |
| IIFL Finance Ltd. | 463.6 | 454.9 | -8.70 | -1.88 |
| IKIO Technologies Ltd. | 163.14 | 158.31 | -4.83 | -2.96 |
| Indegene Ltd. | 521.65 | 510.65 | -11.00 | -2.11 |
| India Glycols Ltd. | 1097.6 | 1087.7 | -9.90 | -0.90 |
| India Pesticides Ltd. | 168.92 | 167.78 | -1.14 | -0.67 |
| Indiamart Intermesh Ltd. | 1969.2 | 1965 | -4.20 | -0.21 |
| Indian Oil Corporation Ltd. | 141.69 | 140.69 | -1.00 | -0.71 |
| Indigo Paints Ltd. | 985.45 | 973.65 | -11.80 | -1.20 |
| Infosys Ltd. | 1123.1 | 1094.5 | -28.60 | -2.55 |
| Innova Captab Ltd. | 874.9 | 869 | -5.90 | -0.67 |
| Inox Green Energy Services Ltd. | 180.31 | 178.5 | -1.81 | -1.00 |
| Inox Wind Ltd. | 97.25 | 97.1 | -0.15 | -0.15 |
| Intellect Design Arena Ltd. | 721 | 695.05 | -25.95 | -3.60 |
| International Gemological Institute Ltd. | 327.1 | 326.55 | -0.55 | -0.17 |
| Ion Exchange (India) Ltd. | 395.2 | 394.2 | -1.00 | -0.25 |
| ISGEC Heavy Engineering Ltd. | 1061.8 | 1058 | -3.80 | -0.36 |
| ITC Hotels Ltd. | 154.75 | 154.47 | -0.28 | -0.18 |
| ITI Ltd. | 289.05 | 287.4 | -1.65 | -0.57 |
| Jai Balaji Industries Ltd. | 84.65 | 84.61 | -0.04 | -0.05 |
| Jamna Auto Industries Ltd. | 119.89 | 117.6 | -2.29 | -1.91 |
| JBM Auto Ltd. | 663.85 | 648.45 | -15.40 | -2.32 |
| JK Paper Ltd. | 384.95 | 376.65 | -8.30 | -2.16 |
| JM Financial Ltd. | 139.33 | 137.5 | -1.83 | -1.31 |
| JSW Dulux Ltd. | 2983 | 2920 | -63.00 | -2.11 |
| JSW Infrastructure Ltd. | 267.95 | 267.4 | -0.55 | -0.21 |
| JTEKT India Ltd. | 136.82 | 135.48 | -1.34 | -0.98 |
| Jupiter Wagons Ltd. | 281.55 | 280 | -1.55 | -0.55 |
| Just Dial Ltd. | 528.95 | 528.15 | -0.80 | -0.15 |
| Jyothy Labs Ltd. | 222.95 | 221.2 | -1.75 | -0.78 |
| Jyoti CNC Automation Ltd. | 726.2 | 714.35 | -11.85 | -1.63 |
| K.P.R. Mill Ltd. | 915.05 | 899 | -16.05 | -1.75 |
| Kalpataru Projects International Ltd. | 1229 | 1228.8 | -0.20 | -0.02 |
| Kaveri Seed Company Ltd. | 943.1 | 932.7 | -10.40 | -1.10 |
| Kaynes Technology India Ltd. | 4178.4 | 3376.3 | -802.10 | -19.20 |
| KEC International Ltd. | 552.05 | 551.4 | -0.65 | -0.12 |
| KFin Technologies Ltd. | 834.25 | 815.45 | -18.80 | -2.25 |
| KNR Constructions Ltd. | 132.03 | 130.61 | -1.42 | -1.08 |
| KPI Green Energy Ltd. | 435.3 | 430.9 | -4.40 | -1.01 |
| KRBL Ltd. | 370.35 | 352.05 | -18.30 | -4.94 |
| Krishna Institute of Medical Sciences Ltd | 776.1 | 775.5 | -0.60 | -0.08 |
| L&T Technology Services Ltd. | 3497.9 | 3459.9 | -38.00 | -1.09 |
| La Opala RG Ltd. | 175.62 | 172.79 | -2.83 | -1.61 |
| Landmark Cars Ltd. | 369.25 | 367.55 | -1.70 | -0.46 |
| Latent View Analytics Ltd. | 296.65 | 285.75 | -10.90 | -3.67 |
| Leela Palaces Hotels & Resorts Ltd. | 413.65 | 410 | -3.65 | -0.88 |
| Lemon Tree Hotels Ltd. | 112.38 | 111.65 | -0.73 | -0.65 |
| LG Balakrishnan & Bros Ltd. | 1637.8 | 1599.3 | -38.50 | -2.35 |
| LIC Housing Finance Ltd. | 585.65 | 567.95 | -17.70 | -3.02 |
| LT Foods Ltd. | 413.05 | 412.2 | -0.85 | -0.21 |
| LTM Ltd. | 4086.4 | 3954.8 | -131.60 | -3.22 |
| Lux Industries Ltd. | 1406.6 | 1386.5 | -20.10 | -1.43 |
| Mahindra Logistics Ltd. | 372.4 | 368.9 | -3.50 | -0.94 |
| Man InfraConstruction Ltd. | 127.73 | 122.32 | -5.41 | -4.24 |
| Mangalore Refinery And Petrochemicals Ltd. | 155.63 | 153.46 | -2.17 | -1.39 |
| Marksans Pharma Ltd. | 200.13 | 199.95 | -0.18 | -0.09 |
| Mastek Ltd. | 1580.4 | 1549.6 | -30.80 | -1.95 |
| Meesho Ltd. | 191.5 | 189.15 | -2.35 | -1.23 |
| Metro Brands Ltd. | 1046.2 | 1036 | -10.20 | -0.97 |
| Metropolis Healthcare Ltd. | 548 | 545.55 | -2.45 | -0.45 |
| Minda Corporation Ltd. | 509.5 | 508.7 | -0.80 | -0.16 |
| Mishra Dhatu Nigam Ltd. | 419 | 416.3 | -2.70 | -0.64 |
| MMTC Ltd. | 64.8 | 64.61 | -0.19 | -0.29 |
| Mphasis Ltd. | 2145.2 | 2120.9 | -24.30 | -1.13 |
| Mrs. Bectors Food Specialities Ltd. | 184.73 | 182.94 | -1.79 | -0.97 |
| MSTC Ltd. | 431.2 | 429.25 | -1.95 | -0.45 |
| National Fertilizers Ltd. | 75.19 | 75.02 | -0.17 | -0.23 |
| Navin Fluorine International Ltd. | 6910.5 | 6895 | -15.50 | -0.22 |
| Navneet Education Ltd. | 143.88 | 143.23 | -0.65 | -0.45 |
| Neogen Chemicals Ltd. | 1699.7 | 1669 | -30.70 | -1.81 |
| Nesco Ltd. | 1248.8 | 1246.5 | -2.30 | -0.18 |
| Nestle India Ltd. | 1468.9 | 1458.6 | -10.30 | -0.70 |
| Netweb Technologies India Ltd. | 3933.1 | 3892.3 | -40.80 | -1.04 |
| Newgen Software Technologies Ltd. | 471.25 | 458.8 | -12.45 | -2.64 |
| NIIT Learning Systems Ltd. | 244.9 | 236.8 | -8.10 | -3.31 |
| Niva Bupa Health Insurance Company Ltd. | 82.75 | 80.95 | -1.80 | -2.18 |
| NTPC Green Energy Ltd. | 111.25 | 109.55 | -1.70 | -1.53 |
| Nucleus Software Exports Ltd. | 786.35 | 784.6 | -1.75 | -0.22 |
| Nuvama Wealth Management Ltd. | 1519.3 | 1477.5 | -41.80 | -2.75 |
| Olectra Greentech Ltd. | 1280.7 | 1262.6 | -18.10 | -1.41 |
| Optiemus Infracom Ltd. | 424.3 | 422.4 | -1.90 | -0.45 |
| Oracle Financial Services Software Ltd. | 8928.5 | 8796.5 | -132.00 | -1.48 |
| Orient Electric Ltd. | 192.43 | 189.16 | -3.27 | -1.70 |
| Oswal Pumps Ltd. | 391.95 | 387.25 | -4.70 | -1.20 |
| Paradeep Phosphates Ltd. | 126.2 | 123.4 | -2.80 | -2.22 |
| Paras Defence And Space Technologies Ltd. | 794.05 | 788.5 | -5.55 | -0.70 |
| Patel Engineering Ltd. | 27.27 | 27.05 | -0.22 | -0.81 |
| Pearl Global Industries Ltd. | 1492.7 | 1463.1 | -29.60 | -1.98 |
| Persistent Systems Ltd. | 4845 | 4626.9 | -218.10 | -4.50 |
| Pfizer Ltd. | 4613.5 | 4595.5 | -18.00 | -0.39 |
| PG Electroplast Ltd. | 495.5 | 491.3 | -4.20 | -0.85 |
| Piramal Pharma Ltd. | 177.39 | 174.36 | -3.03 | -1.71 |
| Poly Medicure Ltd. | 1597.7 | 1518 | -79.70 | -4.99 |
| Polyplex Corporation Ltd. | 902.9 | 898.4 | -4.50 | -0.50 |
| Praj Industries Ltd. | 379.3 | 372.75 | -6.55 | -1.73 |
| Pricol Ltd. | 584.35 | 570.85 | -13.50 | -2.31 |
| Prime Focus Ltd. | 274.4 | 260.7 | -13.70 | -4.99 |
| Prince Pipes and Fittings Ltd. | 246.05 | 243.2 | -2.85 | -1.16 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9656 | 9640 | -16.00 | -0.17 |
| Prudent Corporate Advisory Services Ltd. | 2741.4 | 2735 | -6.40 | -0.23 |
| Puravankara Ltd. | 214.57 | 212.78 | -1.79 | -0.83 |
| Quess Corp Ltd. | 207.91 | 207.09 | -0.82 | -0.39 |
| Rainbow Children's Medicare Ltd. | 1304.4 | 1290.6 | -13.80 | -1.06 |
| Rajesh Exports Ltd. | 111.69 | 111.01 | -0.68 | -0.61 |
| Rallis India Ltd. | 266.15 | 265.45 | -0.70 | -0.26 |
| Ramky Infrastructure Ltd. | 461.7 | 460.1 | -1.60 | -0.35 |
| Raymond Ltd. | 468.65 | 462.75 | -5.90 | -1.26 |
| Reliance Power Ltd. | 27.3 | 27.18 | -0.12 | -0.44 |
| Religare Enterprises Ltd. | 227.44 | 222.35 | -5.09 | -2.24 |
| Rossari Biotech Ltd. | 533.25 | 524 | -9.25 | -1.73 |
| Route Mobile Ltd. | 519.65 | 507.15 | -12.50 | -2.41 |
| Safari Industries (India) Ltd. | 1488 | 1454.2 | -33.80 | -2.27 |
| Sagility Ltd. | 43.1 | 42.95 | -0.15 | -0.35 |
| Sai Silks (Kalamandir) Ltd. | 115.09 | 111.84 | -3.25 | -2.82 |
| Samvardhana Motherson International Ltd. | 126.32 | 126.3 | -0.02 | -0.02 |
| Sanghvi Movers Ltd. | 314.6 | 308.5 | -6.10 | -1.94 |
| Sanofi India Ltd. | 3251.4 | 3232.4 | -19.00 | -0.58 |
| Sansera Engineering Ltd. | 2391.9 | 2361.1 | -30.80 | -1.29 |
| Sapphire Foods India Ltd. | 176.27 | 176.14 | -0.13 | -0.07 |
| Sarda Energy & Minerals Ltd. | 570.9 | 567.8 | -3.10 | -0.54 |
| SBI Cards And Payment Services Ltd. | 634.15 | 629.75 | -4.40 | -0.69 |
| Schaeffler India Ltd. | 4110.4 | 4073.9 | -36.50 | -0.89 |
| Senco Gold Ltd. | 325.5 | 325 | -0.50 | -0.15 |
| Shakti Pumps (India) Ltd. | 530.7 | 523.85 | -6.85 | -1.29 |
| Share India Securities Ltd. | 139.08 | 138.5 | -0.58 | -0.42 |
| Shilpa Medicare Ltd. | 438.85 | 435.45 | -3.40 | -0.77 |
| Shipping Corporation Of India Ltd. | 331.75 | 326.05 | -5.70 | -1.72 |
| Shoppers Stop Ltd. | 333.25 | 326.55 | -6.70 | -2.01 |
| Shree Renuka Sugars Ltd. | 24.86 | 24.45 | -0.41 | -1.65 |
| Siemens Energy India Ltd. | 3112.6 | 3109.1 | -3.50 | -0.11 |
| Signatureglobal (India) Ltd. | 896.65 | 874.15 | -22.50 | -2.51 |
| SKF India (Industrial) Ltd. | 2199.4 | 2143.6 | -55.80 | -2.54 |
| Skipper Ltd. | 451.55 | 451.35 | -0.20 | -0.04 |
| Sona BLW Precision Forgings Ltd. | 591.35 | 586.5 | -4.85 | -0.82 |
| Sonata Software Ltd. | 267.3 | 263.2 | -4.10 | -1.53 |
| Spandana Sphoorty Financial Ltd. | 265.54 | 265 | -0.54 | -0.20 |
| SPR Auto Technologies Ltd. | 3400.7 | 3328 | -72.70 | -2.14 |
| Star Cement Ltd. | 216.8 | 215.89 | -0.91 | -0.42 |
| Star Health and Allied Insurance Company Ltd. | 507.35 | 506.45 | -0.90 | -0.18 |
| Steel Authority Of India Ltd. | 201.31 | 200.08 | -1.23 | -0.61 |
| Steel Strips Wheels Ltd. | 209.57 | 209 | -0.57 | -0.27 |
| Sterling and Wilson Renewable Energy Ltd. | 203.57 | 202.97 | -0.60 | -0.29 |
| Sterlite Technologies Ltd. | 405.15 | 396.5 | -8.65 | -2.14 |
| Stylam Industries Ltd. | 2512.9 | 2509 | -3.90 | -0.16 |
| Sula Vineyards Ltd. | 164.76 | 162.58 | -2.18 | -1.32 |
| Sumitomo Chemical India Ltd. | 455.55 | 454 | -1.55 | -0.34 |
| Sun Pharma Advanced Research Company Ltd. | 168.68 | 168.66 | -0.02 | -0.01 |
| Sun TV Network Ltd. | 532.95 | 522.4 | -10.55 | -1.98 |
| Sunteck Realty Ltd. | 308.15 | 307.9 | -0.25 | -0.08 |
| Suzlon Energy Ltd. | 53.1 | 52.85 | -0.25 | -0.47 |
| Symphony Ltd. | 777.2 | 769.55 | -7.65 | -0.98 |
| Syrma SGS Technology Ltd. | 1035.65 | 1023.5 | -12.15 | -1.17 |
| Tamilnad Mercantile Bank Ltd. | 681.6 | 671.95 | -9.65 | -1.42 |
| Tanla Platforms Ltd. | 522.75 | 514.55 | -8.20 | -1.57 |
| Tarsons Products Ltd. | 216.84 | 215.62 | -1.22 | -0.56 |
| Tata Chemicals Ltd. | 768.1 | 762 | -6.10 | -0.79 |
| Tata Consultancy Services Ltd. | 2272.8 | 2245 | -27.80 | -1.22 |
| Tata Consumer Products Ltd. | 1235 | 1233.9 | -1.10 | -0.09 |
| Tata Elxsi Ltd. | 4034.2 | 4001.1 | -33.10 | -0.82 |
| Tata Motors Ltd. | 384.25 | 379.95 | -4.30 | -1.12 |
| Tata Technologies Ltd. | 626.1 | 622.25 | -3.85 | -0.61 |
| Tech Mahindra Ltd. | 1375 | 1337.4 | -37.60 | -2.73 |
| Tejas Networks Ltd. | 467.15 | 454.95 | -12.20 | -2.61 |
| Thangamayil Jewellery Ltd. | 3652.5 | 3609 | -43.50 | -1.19 |
| The Great Eastern Shipping Company Ltd. | 1498.4 | 1469.7 | -28.70 | -1.92 |
| The India Cements Ltd. | 396.45 | 392.7 | -3.75 | -0.95 |
| The Jammu & Kashmir Bank Ltd. | 134.12 | 133.02 | -1.10 | -0.82 |
| The New India Assurance Company Ltd. | 168.08 | 165.33 | -2.75 | -1.64 |
| Thomas Cook (India) Ltd. | 95.66 | 92.6 | -3.06 | -3.20 |
| Tilaknagar Industries Ltd. | 437.1 | 435.45 | -1.65 | -0.38 |
| Timken India Ltd. | 3570.7 | 3540.2 | -30.50 | -0.85 |
| Tips Music Ltd. | 637.15 | 624.25 | -12.90 | -2.02 |
| Titagarh Rail Systems Ltd. | 773.85 | 773.1 | -0.75 | -0.10 |
| Torrent Power Ltd. | 1457.1 | 1456.7 | -0.40 | -0.03 |
| Transformers & Rectifiers (India) Ltd. | 311.8 | 306.15 | -5.65 | -1.81 |
| Triveni Engineering & Industries Ltd. | 388.2 | 381.75 | -6.45 | -1.66 |
| TSF Investments Ltd. | 397.75 | 397 | -0.75 | -0.19 |
| TTK Prestige Ltd. | 531.1 | 518.75 | -12.35 | -2.33 |
| Tube Investments of India Ltd. | 2941 | 2775.3 | -165.70 | -5.63 |
| TVS Holdings Ltd. | 13862 | 13818 | -44.00 | -0.32 |
| TVS Motor Company Ltd. | 3527.2 | 3450.4 | -76.80 | -2.18 |
| TVS Supply Chain Solutions Ltd. | 115.12 | 115.07 | -0.05 | -0.04 |
| Uflex Ltd. | 416.55 | 406.3 | -10.25 | -2.46 |
| Ujjivan Small Finance Bank Ltd. | 56.77 | 56.32 | -0.45 | -0.79 |
| Unimech Aerospace and Manufacturing Ltd. | 968 | 955.9 | -12.10 | -1.25 |
| UNO Minda Ltd. | 1126.3 | 1121 | -5.30 | -0.47 |
| V-Guard Industries Ltd. | 325.2 | 325.1 | -0.10 | -0.03 |
| Vaibhav Global Ltd. | 216.71 | 215.06 | -1.65 | -0.76 |
| Valor Estate Ltd. | 129.21 | 127.9 | -1.31 | -1.01 |
| Vardhman Textiles Ltd. | 609.9 | 608.2 | -1.70 | -0.28 |
| Varroc Engineering Ltd. | 562.95 | 557 | -5.95 | -1.06 |
| Veedol Corporation Ltd. | 1464.9 | 1460 | -4.90 | -0.33 |
| Venky'S (India) Ltd. | 1709.6 | 1602 | -107.60 | -6.29 |
| Ventive Hospitality Ltd. | 667.05 | 647 | -20.05 | -3.01 |
| Vijaya Diagnostic Centre Ltd. | 1292 | 1267.3 | -24.70 | -1.91 |
| VIP Industries Ltd. | 293.05 | 290.65 | -2.40 | -0.82 |
| Vishal Mega Mart Ltd. | 119.5 | 115.3 | -4.20 | -3.51 |
| Vodafone Idea Ltd. | 12.83 | 12.74 | -0.09 | -0.70 |
| Voltamp Transformers Ltd. | 9390 | 9312 | -78.00 | -0.83 |
| VRL Logistics Ltd. | 248.05 | 245.3 | -2.75 | -1.11 |
| Waaree Energies Ltd. | 3085.3 | 3058 | -27.30 | -0.88 |
| Waaree Renewable Technologies Ltd. | 972.3 | 961.8 | -10.50 | -1.08 |
| Websol Energy System Ltd. | 108.27 | 106.04 | -2.23 | -2.06 |
| West Coast Paper Mills Ltd. | 483.85 | 467.45 | -16.40 | -3.39 |
| Westlife Foodworld Ltd | 486.75 | 478.6 | -8.15 | -1.67 |
| Wockhardt Ltd. | 1565.1 | 1513.2 | -51.90 | -3.32 |
| Wonderla Holidays Ltd. | 483.2 | 482 | -1.20 | -0.25 |
| Yatharth Hospital & Trauma Care Services Ltd. | 837.15 | 830.1 | -7.05 | -0.84 |
| Zen Technologies Ltd. | 1584.2 | 1572 | -12.20 | -0.77 |
| Zensar Technologies Ltd. | 492.95 | 486 | -6.95 | -1.41 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14424 | 14106 | -318.00 | -2.20 |
| Zydus Wellness Ltd. | 515.35 | 506 | -9.35 | -1.81 |
Market Stats
Advances
458
Declines
354
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1080.1 | 1100.4 | 1062 | 1077.5 | 1098.6 | 21.10 | 1.96 | 277575 | 30.49 | 1318 | 395.1 | 2026-05-14 13:29:57 |
| 3M India Ltd. | 3MINDIA | 31225 | 31360 | 30850 | 31070 | 31245 | 175.00 | 0.56 | 857 | 2.68 | 40856.5 | 21300.45 | 2026-05-14 13:29:29 |
| Aarti Drugs Ltd. | AARTIDRUGS | 375 | 375.9 | 358.6 | 367.85 | 365.65 | -2.20 | -0.60 | 97130 | 3.55 | 645.75 | 312 | 2026-05-14 13:29:53 |
| Aarti Industries Ltd. | AARTIIND | 469.05 | 472.55 | 458.25 | 468.55 | 465.15 | -3.40 | -0.73 | 665381 | 30.95 | 924.4 | 338.05 | 2026-05-14 13:29:52 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 706.6 | 722 | 705 | 706.6 | 720.4 | 13.80 | 1.95 | 74959 | 5.40 | 971 | 234.8 | 2026-05-14 13:29:49 |
| Aavas Financiers Ltd. | AAVAS | 1405.1 | 1405.1 | 1380.1 | 1405.1 | 1389.7 | -15.40 | -1.10 | 20403 | 2.84 | 2339.35 | 1060.4 | 2026-05-14 13:29:57 |
| ABB India Ltd. | ABB | 6350 | 6435 | 6220 | 6305 | 6393.5 | 88.50 | 1.40 | 230264 | 147.22 | 9149.95 | 2640 | 2026-05-14 13:29:57 |
| Abbott India Ltd. | ABBOTINDIA | 27590 | 27610 | 27270 | 27280 | 27405 | 125.00 | 0.46 | 7184 | 19.69 | 37000 | 17325 | 2026-05-14 13:29:48 |
| ACC Ltd. | ACC | 1369.8 | 1387.5 | 1357.2 | 1366.4 | 1375.7 | 9.30 | 0.68 | 91556 | 12.60 | 2844 | 1251.7 | 2026-05-14 13:29:57 |
| Accelya Solutions India Ltd. | ACCELYA | 1125.8 | 1141.5 | 1118 | 1125.8 | 1128.7 | 2.90 | 0.26 | 5002 | 0.56 | 2127.4 | 1012.4 | 2026-05-14 13:29:58 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 285 | 287.15 | 278.6 | 282.55 | 280.4 | -2.15 | -0.76 | 445542 | 12.49 | 2026-05-14 13:29:48 | ||
| Action Construction Equipment Ltd. | ACE | 892.05 | 905.45 | 872.2 | 887.65 | 899.85 | 12.20 | 1.37 | 243605 | 21.92 | 1695 | 217.8 | 2026-05-14 13:29:58 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2848.9 | 2848.9 | 2706.5 | 2827.8 | 2729.8 | -98.00 | -3.47 | 427863 | 116.80 | 2849.9 | 847.35 | 2026-05-14 13:29:59 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1329.9 | 1342 | 1295 | 1318.2 | 1319.2 | 1.00 | 0.08 | 2761781 | 364.33 | 4236.75 | 588 | 2026-05-14 13:29:58 |
| Adani Enterprises Ltd. | ADANIENT | 2530.1 | 2700 | 2530 | 2498 | 2648 | 150.00 | 6.00 | 7360227 | 1948.99 | 4190 | 1017.45 | 2026-05-14 13:29:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1379 | 1424.1 | 1376.8 | 1366.7 | 1399 | 32.30 | 2.36 | 3689858 | 516.21 | 2572 | 439.1 | 2026-05-14 13:29:57 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1761 | 1778.1 | 1745.4 | 1737.8 | 1759.9 | 22.10 | 1.27 | 2287333 | 402.55 | 1792 | 395.1 | 2026-05-14 13:29:59 |
| Adani Power Ltd. | ADANIPOWER | 216.4 | 225.7 | 215.87 | 213.87 | 222.61 | 8.74 | 4.09 | 31900359 | 710.13 | 895.85 | 128.1 | 2026-05-14 13:29:59 |
| Adani Total Gas Ltd. | ATGL | 608 | 618.5 | 602 | 606.5 | 608.8 | 2.30 | 0.38 | 1235698 | 75.23 | 4000 | 462.8 | 2026-05-14 13:29:57 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 346.35 | 353.85 | 345.1 | 344.3 | 350.5 | 6.20 | 1.80 | 2209256 | 77.43 | 375.95 | 105.3 | 2026-05-14 13:29:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 64 | 64.49 | 62.78 | 63.59 | 63.66 | 0.07 | 0.11 | 1086931 | 6.92 | 364.4 | 53.51 | 2026-05-14 13:29:57 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 101.9 | 103.6 | 100.85 | 101.42 | 103 | 1.58 | 1.56 | 536987 | 5.53 | 2026-05-14 13:29:58 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1313.6 | 1331.9 | 1267.6 | 1303.6 | 1290.9 | -12.70 | -0.97 | 218866 | 28.25 | 3140 | 588 | 2026-05-14 13:29:58 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1042.8 | 1054.1 | 1026.6 | 1033.8 | 1049.2 | 15.40 | 1.49 | 215947 | 22.66 | 1123.5 | 307 | 2026-05-14 13:29:58 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 370.8 | 379.95 | 363.3 | 367.95 | 366.05 | -1.90 | -0.52 | 240248 | 8.79 | 571 | 225 | 2026-05-14 13:29:49 |
| Aegis Logistics Ltd. | AEGISLOG | 662.25 | 675.95 | 648.5 | 652.15 | 656.55 | 4.40 | 0.67 | 278239 | 18.27 | 1015.55 | 246.6 | 2026-05-14 13:29:58 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 197.42 | 200 | 190.52 | 197.18 | 193.37 | -3.81 | -1.93 | 383648 | 7.42 | 2026-05-14 13:29:57 | ||
| Aether Industries Ltd. | AETHER | 1147.8 | 1164.6 | 1100 | 1146.9 | 1111.1 | -35.80 | -3.12 | 177072 | 19.67 | 1275.1 | 725 | 2026-05-14 13:29:57 |
| Afcons Infrastructure Ltd. | AFCONS | 335.9 | 337.95 | 324.1 | 333.95 | 330.35 | -3.60 | -1.08 | 369194 | 12.20 | 2026-05-14 13:29:58 | ||
| Affle 3i Ltd. | AFFLE | 1547.7 | 1547.7 | 1475 | 1533.5 | 1499.2 | -34.30 | -2.24 | 220326 | 33.03 | 2185.9 | 866.5 | 2026-05-14 13:29:57 |
| AGI Greenpac Ltd. | AGI | 597 | 600 | 577 | 593.45 | 580.85 | -12.60 | -2.12 | 142480 | 8.28 | 1307.9 | 260.6 | 2026-05-14 13:29:58 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 807.3 | 819.5 | 797.9 | 811.05 | 806 | -5.05 | -0.62 | 21212 | 1.71 | 1542.45 | 393.6 | 2026-05-14 13:29:44 |
| AIA Engineering Ltd. | AIAENG | 3836 | 3873.6 | 3806.8 | 3794.8 | 3842.6 | 47.80 | 1.26 | 7864 | 3.02 | 4949.95 | 2383.5 | 2026-05-14 13:29:58 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3140 | 3220 | 3125.2 | 3123.2 | 3216.7 | 93.50 | 2.99 | 198591 | 63.88 | 3485 | 1111.6 | 2026-05-14 13:29:58 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 545.9 | 557 | 543.45 | 540.35 | 548.45 | 8.10 | 1.50 | 248044 | 13.60 | 2026-05-14 13:29:53 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 770.75 | 790.6 | 770 | 767.85 | 783.95 | 16.10 | 2.10 | 132783 | 10.41 | 1303.9 | 462.3 | 2026-05-14 13:29:59 |
| Alivus Life Sciences Ltd. | ALIVUS | 1099 | 1111.8 | 1059.3 | 1080.8 | 1064 | -16.80 | -1.55 | 50844 | 5.41 | 1335.1 | 370 | 2026-05-14 13:29:58 |
| Alkem Laboratories Ltd. | ALKEM | 5540 | 5629.5 | 5462.5 | 5462.5 | 5620 | 157.50 | 2.88 | 44373 | 24.94 | 6439.9 | 2855 | 2026-05-14 13:29:57 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1664.2 | 1889 | 1664 | 1636.7 | 1853 | 216.30 | 13.22 | 3562602 | 660.15 | 3199 | 1212 | 2026-05-14 13:29:58 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.29 | 9.39 | 8.93 | 9.15 | 9 | -0.15 | -1.64 | 2206430 | 1.99 | 495 | 7.11 | 2026-05-14 13:29:57 |
| Alok Industries Ltd. | ALOKINDS | 13.88 | 13.92 | 13.55 | 13.75 | 13.8 | 0.05 | 0.36 | 3070484 | 4.24 | 39.05 | 10.1 | 2026-05-14 13:29:58 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 843.85 | 853.7 | 825.65 | 839.6 | 837.55 | -2.05 | -0.24 | 348541 | 29.19 | 1775.95 | 479.15 | 2026-05-14 13:29:58 |
| Amber Enterprises India Ltd. | AMBER | 8399 | 8399 | 8005 | 8300.5 | 8172 | -128.50 | -1.55 | 211388 | 172.75 | 8974 | 1762.5 | 2026-05-14 13:29:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.9 | 447.15 | 433.25 | 438.4 | 443 | 4.60 | 1.05 | 2023429 | 89.64 | 706.95 | 315.3 | 2026-05-14 13:29:57 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3550.2 | 3582 | 3515 | 3550.1 | 3555.2 | 5.10 | 0.14 | 67859 | 24.13 | 4646 | 639.5 | 2026-05-14 13:29:58 |
| Anant Raj Ltd. | ANANTRAJ | 504 | 508 | 483.15 | 498 | 498.35 | 0.35 | 0.07 | 1654676 | 82.46 | 936 | 64 | 2026-05-14 13:29:57 |
| Angel One Ltd. | ANGELONE | 300.3 | 303.2 | 290.8 | 298.15 | 299 | 0.85 | 0.29 | 4802305 | 143.59 | 3896 | 208.63 | 2026-05-14 13:29:58 |
| Anupam Rasayan India Ltd. | ANURAS | 1390.8 | 1390.8 | 1365 | 1375 | 1379 | 4.00 | 0.29 | 185229 | 25.54 | 1415 | 570 | 2026-05-14 13:29:58 |
| Apar Industries Ltd. | APARINDS | 12600 | 12641 | 12350 | 12424 | 12599 | 175.00 | 1.41 | 40589 | 51.14 | 12998 | 1153 | 2026-05-14 13:29:57 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 124 | 125.69 | 121.11 | 124 | 122.11 | -1.89 | -1.52 | 72974 | 0.89 | 2026-05-14 13:29:57 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1910 | 1912.7 | 1840.3 | 1891.1 | 1881 | -10.10 | -0.53 | 212919 | 40.05 | 2301.4 | 941 | 2026-05-14 13:29:58 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8011 | 8180 | 8011 | 8004.5 | 8147.5 | 143.00 | 1.79 | 294581 | 240.01 | 8180 | 3987.85 | 2026-05-14 13:29:58 |
| Apollo Tyres Ltd. | APOLLOTYRE | 398.8 | 404.15 | 396.15 | 396.45 | 401.25 | 4.80 | 1.21 | 877311 | 35.20 | 584.9 | 225.45 | 2026-05-14 13:29:57 |
| Aptus Value Housing Finance India Ltd. | APTUS | 271.8 | 275 | 266.05 | 269.4 | 269.2 | -0.20 | -0.07 | 834918 | 22.48 | 401.65 | 193.03 | 2026-05-14 13:29:58 |
| Archean Chemical Industries Ltd. | ACI | 555 | 559.05 | 531.5 | 560 | 537 | -23.00 | -4.11 | 199006 | 10.69 | 837.7 | 408.35 | 2026-05-14 13:29:53 |
| Arvind Fashions Ltd. | ARVINDFASN | 432 | 434 | 416.2 | 429.55 | 430 | 0.45 | 0.10 | 226060 | 9.72 | 639.7 | 261.1 | 2026-05-14 13:29:57 |
| Arvind Ltd. | ARVIND | 445.2 | 445.25 | 432 | 442.4 | 441 | -1.40 | -0.32 | 365259 | 16.11 | 459.65 | 77.7 | 2026-05-14 13:29:57 |
| Asahi India Glass Ltd. | ASAHIINDIA | 821.95 | 823.4 | 803.3 | 814.95 | 813.45 | -1.50 | -0.18 | 25924 | 2.11 | 1074 | 419.65 | 2026-05-14 13:29:58 |
| Ashok Leyland Ltd. | ASHOKLEY | 154.09 | 155.38 | 149.89 | 153.21 | 154.11 | 0.90 | 0.59 | 29214877 | 450.23 | 264.65 | 114.96 | 2026-05-14 13:29:59 |
| Ashoka Buildcon Ltd. | ASHOKA | 128.5 | 130.76 | 127 | 128.06 | 129.93 | 1.87 | 1.46 | 533072 | 6.93 | 319 | 70.15 | 2026-05-14 13:29:58 |
| Asian Paints Ltd. | ASIANPAINT | 2620 | 2665.7 | 2615 | 2617.6 | 2622.1 | 4.50 | 0.17 | 646270 | 169.46 | 3582.9 | 2115 | 2026-05-14 13:29:59 |
| ASK Automotive Ltd. | ASKAUTOLTD | 433.9 | 438.8 | 426.5 | 433.9 | 430.95 | -2.95 | -0.68 | 31050 | 1.34 | 2026-05-14 13:29:47 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 743 | 746 | 731.1 | 735.75 | 740.15 | 4.40 | 0.60 | 175257 | 12.97 | 770 | 200.6 | 2026-05-14 13:29:58 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1124.4 | 1133.6 | 1097 | 1111.2 | 1123.2 | 12.00 | 1.08 | 139344 | 15.65 | 1195.9 | 213.3 | 2026-05-14 13:29:57 |
| Astral Ltd. | ASTRAL | 1544.1 | 1568.3 | 1526.4 | 1544 | 1562.2 | 18.20 | 1.18 | 199511 | 31.17 | 2454 | 1232.3 | 2026-05-14 13:29:58 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8399 | 8400 | 8280 | 8376 | 8375.5 | -0.50 | -0.01 | 1019 | 0.85 | 10691 | 2911 | 2026-05-14 13:29:52 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1839 | 1901.8 | 1791 | 1811.3 | 1857.8 | 46.50 | 2.57 | 200127 | 37.18 | 2026-05-14 13:29:54 | ||
| Atul Ltd. | ATUL | 6990 | 7099 | 6990 | 6988 | 7004.5 | 16.50 | 0.24 | 8789 | 6.16 | 9812.9 | 4752 | 2026-05-14 13:29:58 |
| AU Small Finance Bank Ltd. | AUBANK | 1000.9 | 1007.5 | 990.6 | 994.8 | 1001.1 | 6.30 | 0.63 | 728356 | 72.92 | 1079.55 | 478.35 | 2026-05-14 13:29:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1504.4 | 1525.9 | 1497 | 1497.5 | 1511.7 | 14.20 | 0.95 | 831231 | 125.66 | 1592 | 397.2 | 2026-05-14 13:29:58 |
| Authum Investment & Infrastructure Ltd. | AIIL | 485.5 | 507.8 | 482 | 478.5 | 503.8 | 25.30 | 5.29 | 488040 | 24.59 | 2026-05-14 13:29:53 | ||
| Avalon Technologies Ltd. | AVALON | 1295.2 | 1304.7 | 1234.5 | 1292.6 | 1266.4 | -26.20 | -2.03 | 138190 | 17.50 | 1427.8 | 348 | 2026-05-14 13:29:58 |
| Avanti Feeds Ltd. | AVANTIFEED | 1354.9 | 1380 | 1315 | 1344.5 | 1331 | -13.50 | -1.00 | 245167 | 32.63 | 1593.8 | 321.1 | 2026-05-14 13:29:53 |
| Avenue Supermarts Ltd. | DMART | 4370 | 4388 | 4281.2 | 4334.7 | 4369.5 | 34.80 | 0.80 | 156730 | 68.48 | 5484.85 | 3292 | 2026-05-14 13:29:57 |
| AvenuesAI Ltd. | CCAVENUE | 14.25 | 14.26 | 13.95 | 14.1 | 13.98 | -0.12 | -0.85 | 9637996 | 13.47 | 41.45 | 12.85 | 2026-05-14 13:29:56 |
| AWL Agri Business Ltd. | AWL | 197.09 | 199.75 | 193.02 | 196.14 | 198.25 | 2.11 | 1.08 | 1122713 | 22.26 | 841.7 | 171.19 | 2026-05-14 13:29:58 |
| Axis Bank Ltd. | AXISBANK | 1256.6 | 1269 | 1235.8 | 1255.7 | 1262.4 | 6.70 | 0.53 | 3629395 | 458.17 | 1418.3 | 707.7 | 2026-05-14 13:29:59 |
| Azad Engineering Ltd. | AZAD | 2134 | 2155.8 | 2090.6 | 2117.9 | 2136.2 | 18.30 | 0.86 | 178971 | 38.23 | 2026-05-14 13:29:58 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10380 | 10467.5 | 10251.5 | 10262 | 10460 | 198.00 | 1.93 | 284022 | 297.09 | 12774 | 3461.25 | 2026-05-14 13:29:59 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 528 | 535.7 | 501.35 | 525.25 | 511.5 | -13.75 | -2.62 | 1138139 | 58.22 | 560.3 | 145.55 | 2026-05-14 13:29:58 |
| Bajaj Finance Ltd. | BAJFINANCE | 902.9 | 913.75 | 889 | 896.15 | 907.25 | 11.10 | 1.24 | 4405850 | 399.72 | 9788 | 787.9 | 2026-05-14 13:29:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1735.1 | 1740.8 | 1713.3 | 1728.9 | 1726.7 | -2.20 | -0.13 | 431523 | 74.51 | 2195 | 1215 | 2026-05-14 13:29:59 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.36 | 18.52 | 17.7 | 18.73 | 17.85 | -0.88 | -4.70 | 10352110 | 18.48 | 46.1 | 8.35 | 2026-05-14 13:29:58 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10074 | 10473 | 9940 | 10025 | 10286 | 261.00 | 2.60 | 43026 | 44.26 | 14763 | 5276.95 | 2026-05-14 13:29:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 85.3 | 85.69 | 83.68 | 85.22 | 84.16 | -1.06 | -1.24 | 2329216 | 19.60 | 2026-05-14 13:29:52 | ||
| Balaji Amines Ltd. | BALAMINES | 1496 | 1623.4 | 1496 | 1352.9 | 1623.4 | 270.50 | 19.99 | 1759156 | 285.58 | 3844 | 968.1 | 2026-05-14 13:29:58 |
| Balkrishna Industries Ltd. | BALKRISIND | 2120 | 2185 | 2120 | 2105.1 | 2176.6 | 71.50 | 3.40 | 83314 | 18.13 | 3375 | 1796.3 | 2026-05-14 13:29:58 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 197 | 197.44 | 193.21 | 195.44 | 193.7 | -1.74 | -0.89 | 166367 | 3.22 | 320.45 | 107.7 | 2026-05-14 13:29:58 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 543.95 | 543.95 | 517.75 | 548.9 | 536.3 | -12.60 | -2.30 | 1140789 | 61.18 | 691.8 | 307.3 | 2026-05-14 13:29:57 |
| Balu Forge Industries Ltd. | BALUFORGE | 504.1 | 510.6 | 481 | 504.1 | 492.7 | -11.40 | -2.26 | 351711 | 17.33 | 2026-05-14 13:29:58 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 600.25 | 614 | 589.05 | 598.55 | 611.1 | 12.55 | 2.10 | 97192 | 5.94 | 1188.85 | 177 | 2026-05-14 13:29:58 |
| Bandhan Bank Ltd. | BANDHANBNK | 196 | 200.85 | 194.59 | 194.88 | 199.03 | 4.15 | 2.13 | 5411118 | 107.70 | 314.8 | 128.16 | 2026-05-14 13:29:59 |
| Bank Of Baroda | BANKBARODA | 263.8 | 270.1 | 262.65 | 261.65 | 268.55 | 6.90 | 2.64 | 8852702 | 237.74 | 325.5 | 117 | 2026-05-14 13:29:57 |
| Bank Of India | BANKINDIA | 141.65 | 144.3 | 139.85 | 140.59 | 143.66 | 3.07 | 2.18 | 7101650 | 102.02 | 178.36 | 45.85 | 2026-05-14 13:29:58 |
| Bank Of Maharashtra | MAHABANK | 80.5 | 80.7 | 77.3 | 79.97 | 78.66 | -1.31 | -1.64 | 10783946 | 84.83 | 85.9 | 16.9 | 2026-05-14 13:29:56 |
| BASF India Ltd. | BASF | 3890.5 | 3975 | 3880 | 3860.5 | 3909.1 | 48.60 | 1.26 | 20364 | 7.96 | 8750 | 2193 | 2026-05-14 13:29:59 |
| Bata India Ltd. | BATAINDIA | 705 | 714 | 700.8 | 701.3 | 709.35 | 8.05 | 1.15 | 42857 | 3.04 | 1989 | 605 | 2026-05-14 13:29:54 |
| Bayer CropScience Ltd. | BAYERCROP | 4438.9 | 4495 | 4382.1 | 4417.9 | 4402 | -15.90 | -0.36 | 10124 | 4.46 | 7196.85 | 3920.45 | 2026-05-14 13:29:54 |
| BEML Ltd. | BEML | 1862 | 1872 | 1816 | 1848.8 | 1848 | -0.80 | -0.04 | 143783 | 26.57 | 5488 | 1128 | 2026-05-14 13:29:45 |
| Berger Paints India Ltd. | BERGEPAINT | 514.95 | 540.35 | 512 | 507.7 | 531.9 | 24.20 | 4.77 | 2549862 | 135.63 | 759 | 391.1 | 2026-05-14 13:29:58 |
| Bhansali Engineering Polymers Ltd. | BEPL | 93.15 | 98.4 | 93.15 | 93.13 | 97.3 | 4.17 | 4.48 | 796607 | 7.75 | 177 | 58.0333333333333 | 2026-05-14 13:29:54 |
| Bharat Bijlee Ltd. | BBL | 2515.1 | 2541.9 | 2462.2 | 2507.4 | 2479.6 | -27.80 | -1.11 | 29169 | 7.23 | 7000 | 1692.8 | 2026-05-14 13:29:58 |
| Bharat Dynamics Ltd. | BDL | 1361 | 1382.4 | 1333.1 | 1360.3 | 1368.8 | 8.50 | 0.62 | 580068 | 79.40 | 2958 | 785.75 | 2026-05-14 13:29:57 |
| Bharat Electronics Ltd. | BEL | 431 | 435.15 | 424.45 | 428.25 | 430.75 | 2.50 | 0.58 | 6461527 | 278.33 | 473.45 | 87 | 2026-05-14 13:29:59 |
| Bharat Forge Ltd. | BHARATFORG | 1972 | 1976.7 | 1938.8 | 1945.9 | 1950 | 4.10 | 0.21 | 735458 | 143.41 | 2044 | 677.35 | 2026-05-14 13:29:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 407.2 | 414.5 | 402.05 | 403.85 | 406.5 | 2.65 | 0.66 | 13060913 | 530.93 | 414.5 | 51.35 | 2026-05-14 13:29:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 301.1 | 301.1 | 291.15 | 297.1 | 295.55 | -1.55 | -0.52 | 7691539 | 227.32 | 687.95 | 234.01 | 2026-05-14 13:29:58 |
| Bharti Airtel Ltd. | BHARTIARTL | 1820 | 1884.3 | 1797.3 | 1789.2 | 1872.5 | 83.30 | 4.66 | 13984122 | 2618.53 | 2174.5 | 686.2 | 2026-05-14 13:29:59 |
| Bikaji Foods International Ltd. | BIKAJI | 651.35 | 653.6 | 638.75 | 648.35 | 644.15 | -4.20 | -0.65 | 41190 | 2.65 | 1007.95 | 303 | 2026-05-14 13:29:44 |
| Biocon Ltd. | BIOCON | 417.55 | 424.4 | 416.5 | 417.6 | 420.05 | 2.45 | 0.59 | 6128164 | 257.41 | 424.95 | 191.55 | 2026-05-14 13:29:59 |
| Birla Corporation Ltd. | BIRLACORPN | 1040.1 | 1066.4 | 1036 | 1030.25 | 1039.7 | 9.45 | 0.92 | 47303 | 4.92 | 1802 | 769.6 | 2026-05-14 13:29:54 |
| Birlasoft Ltd. | BSOFT | 320 | 323 | 309.3 | 318.7 | 314.15 | -4.55 | -1.43 | 884220 | 27.78 | 861.85 | 250.25 | 2026-05-14 13:29:58 |
| BlackBuck Ltd. | BLACKBUCK | 537.05 | 538.4 | 523.8 | 534.2 | 532 | -2.20 | -0.41 | 200387 | 10.66 | 2026-05-14 13:29:58 | ||
| BLS International Services Ltd. | BLS | 268.6 | 268.75 | 259.05 | 266.65 | 262.3 | -4.35 | -1.63 | 702879 | 18.44 | 521.8 | 110.075 | 2026-05-14 13:29:58 |
| Blue Dart Express Ltd. | BLUEDART | 5110 | 5118 | 5001 | 5102 | 5030 | -72.00 | -1.41 | 12419 | 6.25 | 9640 | 4683 | 2026-05-14 13:29:58 |
| Blue Jet Healthcare Ltd. | BLUEJET | 449 | 449 | 424.15 | 445.65 | 437.25 | -8.40 | -1.88 | 243582 | 10.65 | 2026-05-14 13:29:58 | ||
| Blue Star Ltd. | BLUESTARCO | 1650 | 1659.9 | 1601.1 | 1630.6 | 1649.5 | 18.90 | 1.16 | 565176 | 93.23 | 2417 | 493.5 | 2026-05-14 13:29:58 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1532.5 | 1564.8 | 1492.1 | 1494.1 | 1530 | 35.90 | 2.40 | 143149 | 21.90 | 2975 | 781.05 | 2026-05-14 13:29:49 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 124.01 | 124.8 | 120.6 | 123.6 | 123.99 | 0.39 | 0.32 | 416566 | 5.17 | 256.4 | 53.25 | 2026-05-14 13:29:57 |
| Borosil Renewables Ltd. | BORORENEW | 545 | 549.7 | 523.95 | 540.9 | 525.75 | -15.15 | -2.80 | 505942 | 26.60 | 721 | 374.4 | 2026-05-14 13:29:54 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1413.4 | 1425 | 1375 | 1413.4 | 1395 | -18.40 | -1.30 | 6229 | 0.87 | 2620.1 | 938 | 2026-05-14 13:30:34 |
| Bosch Ltd. | BOSCHLTD | 36545 | 36760 | 36065 | 36315 | 36750 | 435.00 | 1.20 | 9259 | 34.03 | 41945 | 15300 | 2026-05-14 13:29:58 |
| Brainbees Solutions Ltd. | FIRSTCRY | 237 | 237.6 | 230.1 | 236.04 | 231.75 | -4.29 | -1.82 | 510972 | 11.84 | 2026-05-14 13:29:48 | ||
| Brigade Enterprises Ltd. | BRIGADE | 696.05 | 700.9 | 679 | 694.95 | 698.9 | 3.95 | 0.57 | 106668 | 7.46 | 1453.1 | 430.7 | 2026-05-14 13:29:52 |
| Britannia Industries Ltd. | BRITANNIA | 5343.5 | 5397 | 5310 | 5336 | 5377.5 | 41.50 | 0.78 | 211846 | 113.92 | 6469.9 | 3564.1 | 2026-05-14 13:29:57 |
| BSE Ltd. | BSE | 3922.3 | 4044.3 | 3917.2 | 3888.8 | 4020.2 | 131.40 | 3.38 | 4401580 | 1769.52 | 7588 | 406.2 | 2026-05-14 13:29:57 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 120.49 | 129.78 | 115.91 | 118.94 | 125.44 | 6.50 | 5.46 | 2353995 | 29.53 | 333.3 | 79.95 | 2026-05-14 13:29:58 |
| Campus Activewear Ltd. | CAMPUS | 243 | 243 | 237.4 | 239.88 | 239.59 | -0.29 | -0.12 | 49002 | 1.17 | 639.3 | 210 | 2026-05-14 13:29:03 |
| Can Fin Homes Ltd. | CANFINHOME | 834.9 | 837.05 | 818 | 827.4 | 832.95 | 5.55 | 0.67 | 46849 | 3.90 | 964.9 | 452 | 2026-05-14 13:29:58 |
| Canara Bank | CANBK | 129.9 | 132.95 | 127.23 | 129.26 | 131.36 | 2.10 | 1.62 | 22047477 | 289.62 | 632.9 | 78.6 | 2026-05-14 13:29:59 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1849 | 1874.1 | 1803 | 1841.8 | 1823 | -18.80 | -1.02 | 80601 | 14.69 | 2641 | 575 | 2026-05-14 13:29:58 |
| Capri Global Capital Ltd. | CGCL | 185.49 | 190.9 | 183 | 184.43 | 187.43 | 3.00 | 1.63 | 1924534 | 36.07 | 1049 | 150.51 | 2026-05-14 13:29:54 |
| Carborundum Universal Ltd. | CARBORUNIV | 1035.4 | 1043.9 | 1014.65 | 1033.3 | 1040 | 6.70 | 0.65 | 74774 | 7.78 | 1841.15 | 735.2 | 2026-05-14 13:29:58 |
| Care Ratings Ltd. | CARERATING | 1700.1 | 1787.2 | 1690 | 1608.2 | 1727.9 | 119.70 | 7.44 | 478990 | 82.76 | 1964 | 465 | 2026-05-14 13:29:58 |
| CarTrade Tech Ltd. | CARTRADE | 1917.6 | 1933 | 1830 | 1888.4 | 1834.5 | -53.90 | -2.85 | 201948 | 37.05 | 3290.5 | 340.15 | 2026-05-14 13:29:58 |
| Castrol India Ltd. | CASTROLIND | 182.4 | 182.89 | 181.23 | 181.55 | 182.14 | 0.59 | 0.32 | 519143 | 9.46 | 284.4 | 107.4 | 2026-05-14 13:29:54 |
| CCL Products (India) Ltd. | CCL | 1135 | 1135 | 1104 | 1124.3 | 1111.5 | -12.80 | -1.14 | 76474 | 8.50 | 1217.5 | 412.1 | 2026-05-14 13:29:58 |
| CE Info Systems Ltd. | MAPMYINDIA | 1028.95 | 1036.65 | 990 | 1025.75 | 1004 | -21.75 | -2.12 | 109509 | 10.99 | 2747.85 | 795 | 2026-05-14 13:29:56 |
| Ceat Ltd. | CEATLTD | 3242 | 3279.9 | 3220 | 3202.8 | 3262 | 59.20 | 1.85 | 86071 | 28.08 | 4438 | 1324.2 | 2026-05-14 13:29:57 |
| Cello World Ltd. | CELLO | 403.05 | 410.95 | 398 | 401.9 | 402.85 | 0.95 | 0.24 | 582938 | 23.48 | 2026-05-14 13:29:54 | ||
| Central Bank Of India | CENTRALBK | 34.46 | 34.78 | 34.06 | 34.38 | 34.57 | 0.19 | 0.55 | 3415925 | 11.81 | 76.9 | 17.65 | 2026-05-14 13:29:58 |
| Central Depository Services (India) Ltd. | CDSL | 1192.1 | 1202 | 1172 | 1186.2 | 1198 | 11.80 | 0.99 | 1386038 | 166.05 | 2989 | 880.9 | 2026-05-14 13:29:57 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 763.65 | 780.15 | 752 | 769.15 | 769.35 | 0.20 | 0.03 | 21772 | 1.68 | 935 | 436 | 2026-05-14 13:29:58 |
| Cera Sanitaryware Ltd. | CERA | 5815 | 5832 | 5650.5 | 5809 | 5656 | -153.00 | -2.63 | 8622 | 4.88 | 10789.95 | 4461.1 | 2026-05-14 13:29:49 |
| CESC Ltd. | CESC | 179.7 | 186.37 | 179.7 | 179.7 | 184 | 4.30 | 2.39 | 2633351 | 48.45 | 212.49 | 62.1 | 2026-05-14 13:29:57 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 856 | 856.05 | 827.05 | 847.05 | 838.55 | -8.50 | -1.00 | 1853093 | 155.39 | 886.8 | 212.1 | 2026-05-14 13:29:57 |
| Chalet Hotels Ltd. | CHALET | 748.9 | 755.15 | 743.95 | 744 | 746.1 | 2.10 | 0.28 | 16476 | 1.23 | 1082 | 303.95 | 2026-05-14 13:29:59 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 432.75 | 434.9 | 426.05 | 428.6 | 432.9 | 4.30 | 1.00 | 252066 | 10.91 | 742.2 | 248.4 | 2026-05-14 13:29:57 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 231.51 | 233.49 | 228.01 | 231.66 | 230.16 | -1.50 | -0.65 | 80544 | 1.85 | 633.9 | 211.03 | 2026-05-14 13:29:35 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1039.5 | 1043.2 | 1017.5 | 1027.4 | 1029.8 | 2.40 | 0.23 | 426422 | 43.91 | 1275 | 186.6 | 2026-05-14 13:29:54 |
| Choice International Ltd. | CHOICEIN | 667.85 | 669.7 | 655.2 | 663.1 | 667 | 3.90 | 0.59 | 367747 | 24.53 | 860.5 | 211.5 | 2026-05-14 13:29:53 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1702.5 | 1709.9 | 1664.2 | 1702.5 | 1698.4 | -4.10 | -0.24 | 57725 | 9.80 | 2231.6 | 511.3 | 2026-05-14 13:29:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1580 | 1590 | 1545.5 | 1574.6 | 1584.5 | 9.90 | 0.63 | 786399 | 124.60 | 1831.5 | 658 | 2026-05-14 13:29:59 |
| CIE Automotive India Ltd. | CIEINDIA | 461.8 | 465 | 446.25 | 457.9 | 457.05 | -0.85 | -0.19 | 398633 | 18.22 | 622.4 | 250.45 | 2026-05-14 13:29:58 |
| Cigniti Technologies Ltd. | CIGNITITEC | 1286 | 1288 | 1222.1 | 1287.7 | 1257.6 | -30.10 | -2.34 | 78241 | 9.84 | 1970 | 516.3 | 2026-05-14 13:29:58 |
| Cipla Ltd. | CIPLA | 1362.2 | 1435 | 1362.2 | 1327.6 | 1434 | 106.40 | 8.01 | 6641871 | 952.44 | 1702.05 | 852 | 2026-05-14 13:29:59 |
| City Union Bank Ltd. | CUB | 247.8 | 248 | 242.4 | 245.6 | 247.5 | 1.90 | 0.77 | 530397 | 13.13 | 324.1 | 119.5 | 2026-05-14 13:29:58 |
| Clean Science And Technology Ltd. | CLEAN | 821.15 | 839 | 805.45 | 817.1 | 818.7 | 1.60 | 0.20 | 194684 | 15.94 | 1980 | 652 | 2026-05-14 13:29:58 |
| CMS Info Systems Ltd. | CMSINFO | 300 | 304.75 | 295.25 | 296.3 | 300.4 | 4.10 | 1.38 | 473788 | 14.23 | 616.5 | 253.1 | 2026-05-14 13:29:57 |
| Coal India Ltd. | COALINDIA | 464 | 469.8 | 460.45 | 462.25 | 465.2 | 2.95 | 0.64 | 6695054 | 311.45 | 543.55 | 207.6 | 2026-05-14 13:29:58 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1662.9 | 1671.9 | 1600.1 | 1653.1 | 1645.3 | -7.80 | -0.47 | 1154426 | 189.94 | 2979.45 | 329.1 | 2026-05-14 13:29:57 |
| Coforge Ltd. | COFORGE | 1305.9 | 1305.9 | 1249.8 | 1297.1 | 1268.8 | -28.30 | -2.18 | 2013990 | 255.54 | 10026.8 | 1008.1 | 2026-05-14 13:29:59 |
| Cohance Lifesciences Ltd. | COHANCE | 461 | 466.95 | 449 | 456.3 | 449.65 | -6.65 | -1.46 | 989983 | 44.51 | 1360 | 266.7 | 2026-05-14 13:29:56 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2134.6 | 2163.5 | 2124.7 | 2134.5 | 2153.7 | 19.20 | 0.90 | 97636 | 21.03 | 3890 | 1434.6 | 2026-05-14 13:29:59 |
| Computer Age Management Services Ltd. | CAMS | 785.1 | 797.25 | 777.7 | 784.95 | 787.6 | 2.65 | 0.34 | 771528 | 60.77 | 5367.5 | 611.4 | 2026-05-14 13:29:58 |
| Concord Biotech Ltd. | CONCORDBIO | 1140 | 1157.8 | 1122.6 | 1131 | 1153.4 | 22.40 | 1.98 | 57176 | 6.59 | 2026-05-14 13:29:57 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 64.74 | 67.08 | 58.02 | 62.54 | 63.12 | 0.58 | 0.93 | 8168969 | 51.56 | 120 | 28.06 | 2026-05-14 13:29:57 |
| Container Corporation Of India Ltd. | CONCOR | 522.35 | 527.75 | 517.95 | 519.85 | 524.3 | 4.45 | 0.86 | 522145 | 27.38 | 1180 | 421.45 | 2026-05-14 13:29:58 |
| Coromandel International Ltd. | COROMANDEL | 1860.5 | 1885 | 1828 | 1860.5 | 1856.5 | -4.00 | -0.21 | 156548 | 29.06 | 2718.9 | 838 | 2026-05-14 13:29:57 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8695 | 8761 | 8513.5 | 8584.5 | 8546 | -38.50 | -0.45 | 38534 | 32.93 | 9738 | 2502.3 | 2026-05-14 13:29:58 |
| CreditAccess Grameen Ltd. | CREDITACC | 1348 | 1366.4 | 1323.7 | 1334.5 | 1336.6 | 2.10 | 0.16 | 171320 | 22.90 | 1790.75 | 750.2 | 2026-05-14 13:29:58 |
| CRISIL Ltd. | CRISIL | 4105.6 | 4170 | 4045 | 4027.2 | 4146.4 | 119.20 | 2.96 | 30749 | 12.75 | 6950 | 2725 | 2026-05-14 13:29:57 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 286.4 | 291.75 | 280.35 | 284.8 | 289.4 | 4.60 | 1.62 | 9189634 | 265.95 | 484 | 217.4 | 2026-05-14 13:29:57 |
| CSB Bank Ltd. | CSBBANK | 358 | 358 | 343.05 | 352.85 | 348.25 | -4.60 | -1.30 | 448923 | 15.63 | 574.4 | 198 | 2026-05-14 13:29:58 |
| Cummins India Ltd. | CUMMINSIND | 5257 | 5359 | 5229 | 5212 | 5327 | 115.00 | 2.21 | 223143 | 118.87 | 5470.5 | 1103.8 | 2026-05-14 13:29:58 |
| Cyient DLM Ltd. | CYIENTDLM | 425 | 425 | 392.25 | 420.45 | 413.15 | -7.30 | -1.74 | 440273 | 18.19 | 883.8 | 265.2 | 2026-05-14 13:29:58 |
| Cyient Ltd. | CYIENT | 889.5 | 893.7 | 872 | 886.55 | 874.65 | -11.90 | -1.34 | 128069 | 11.20 | 2381 | 723.8 | 2026-05-14 13:29:58 |
| D.B. Corp Ltd. | DBCORP | 210.7 | 211.64 | 205.15 | 209.75 | 206.71 | -3.04 | -1.45 | 73976 | 1.53 | 403.9 | 89.75 | 2026-05-14 13:29:53 |
| Dabur India Ltd. | DABUR | 467 | 469.9 | 457.85 | 463.1 | 466.25 | 3.15 | 0.68 | 1276291 | 59.51 | 672 | 403.35 | 2026-05-14 13:29:57 |
| Dalmia Bharat Ltd. | DALBHARAT | 1790 | 1790 | 1740.1 | 1776.9 | 1769.5 | -7.40 | -0.42 | 368792 | 65.26 | 2488.9 | 1476.05 | 2026-05-14 13:29:57 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 359.8 | 368.7 | 347.5 | 366.05 | 347.5 | -18.55 | -5.07 | 257233 | 8.94 | 585 | 261.4 | 2026-05-14 13:29:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4250 | 4250 | 3952 | 4196.2 | 4048.7 | -147.50 | -3.52 | 879478 | 356.07 | 4303 | 816.1 | 2026-05-14 13:29:56 |
| Datamatics Global Services Ltd. | DATAMATICS | 747.55 | 758 | 726.1 | 743.85 | 745.5 | 1.65 | 0.22 | 30226 | 2.25 | 1120 | 256 | 2026-05-14 13:29:38 |
| DCB Bank Ltd. | DCBBANK | 182.02 | 185.31 | 177.99 | 182.02 | 181.7 | -0.32 | -0.18 | 1155411 | 20.99 | 205.9 | 81.15 | 2026-05-14 13:29:58 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1140 | 1152.8 | 1114.1 | 1184.2 | 1124.4 | -59.80 | -5.05 | 154088 | 17.33 | 1502.3 | 730.2 | 2026-05-14 13:29:57 |
| DCX Systems Ltd. | DCXINDIA | 206.7 | 207.78 | 198.06 | 204.04 | 204.48 | 0.44 | 0.22 | 664365 | 13.58 | 451.9 | 138 | 2026-05-14 13:29:48 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1284.8 | 1304 | 1270 | 1268.5 | 1292.2 | 23.70 | 1.87 | 221562 | 28.63 | 1778.6 | 461 | 2026-05-14 13:29:58 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1857 | 1877.9 | 1829.7 | 1856.4 | 1844.1 | -12.30 | -0.66 | 72686 | 13.40 | 3169 | 1280 | 2026-05-14 13:29:58 |
| Delhivery Ltd. | DELHIVERY | 469.8 | 472.5 | 464.75 | 465.2 | 468.3 | 3.10 | 0.67 | 873565 | 40.91 | 621.95 | 236.53 | 2026-05-14 13:29:57 |
| Delta Corp Ltd. | DELTACORP | 71.75 | 72.85 | 70.42 | 72.1 | 72.2 | 0.10 | 0.14 | 1175870 | 8.49 | 259.95 | 48.3 | 2026-05-14 13:29:58 |
| Den Networks Ltd. | DEN | 26.7 | 26.7 | 25.67 | 26.21 | 25.93 | -0.28 | -1.07 | 365295 | 0.95 | 69.4 | 22.52 | 2026-05-14 13:29:07 |
| Devyani International Ltd. | DEVYANI | 120 | 121 | 116.34 | 118.46 | 118.1 | -0.36 | -0.30 | 892709 | 10.54 | 227.5 | 91.55 | 2026-05-14 13:29:57 |
| Dhanuka Agritech Ltd. | DHANUKA | 1048.1 | 1068.8 | 1048.1 | 1054.4 | 1058.2 | 3.80 | 0.36 | 10341 | 1.09 | 1975 | 605.1 | 2026-05-14 13:29:21 |
| Dilip Buildcon Ltd. | DBL | 475.15 | 480.7 | 465 | 475.15 | 470.65 | -4.50 | -0.95 | 38037 | 1.79 | 588 | 159.55 | 2026-05-14 13:29:49 |
| Dish TV India Ltd. | DISHTV | 3.47 | 3.47 | 3.37 | 3.47 | 3.4 | -0.07 | -2.02 | 647076 | 0.22 | 26.05 | 1.82 | 2026-05-14 13:29:40 |
| Dishman Carbogen Amcis Ltd. | DCAL | 176.56 | 181.84 | 176.01 | 176.1 | 179.28 | 3.18 | 1.81 | 112232 | 2.01 | 321.95 | 80 | 2026-05-14 13:29:21 |
| Divi's Laboratories Ltd. | DIVISLAB | 6830 | 6948 | 6817 | 6796 | 6919 | 123.00 | 1.81 | 285573 | 197.59 | 7071.5 | 2730 | 2026-05-14 13:29:58 |
| Dixon Technologies (India) Ltd. | DIXON | 11150 | 11191 | 10834 | 11124 | 11124 | 0.00 | 0.00 | 695348 | 773.51 | 19148.9 | 2553 | 2026-05-14 13:29:57 |
| DLF Ltd. | DLF | 572.1 | 588.45 | 553.8 | 574.15 | 585.25 | 11.10 | 1.93 | 4797939 | 280.80 | 967.6 | 336.5 | 2026-05-14 13:29:59 |
| Dodla Dairy Ltd | DODLA | 1089.7 | 1118.5 | 1048.1 | 1084.3 | 1058.4 | -25.90 | -2.39 | 28564 | 3.02 | 1525 | 431.2 | 2026-05-14 13:29:53 |
| DOMS Industries Ltd. | DOMS | 2222 | 2242.8 | 2168 | 2222 | 2191.8 | -30.20 | -1.36 | 39467 | 8.65 | 2026-05-14 13:29:58 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1588.5 | 1603 | 1571.2 | 1575.7 | 1579.7 | 4.00 | 0.25 | 95952 | 15.16 | 3653.95 | 1272.6 | 2026-05-14 13:29:56 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1265.3 | 1307.7 | 1255 | 1265.3 | 1301.6 | 36.30 | 2.87 | 1590610 | 207.03 | 7107.45 | 1020 | 2026-05-14 13:29:59 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 77.8 | 78.76 | 75.75 | 77.97 | 76.79 | -1.18 | -1.51 | 43521 | 0.33 | 847 | 56 | 2026-05-14 13:29:58 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 795.85 | 805.45 | 789.8 | 805.35 | 796 | -9.35 | -1.16 | 173441 | 13.81 | 1246.8 | 433.2 | 2026-05-14 13:29:56 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.88 | 8.45 | 7.5 | 7.89 | 8.18 | 0.29 | 3.68 | 52337635 | 42.81 | 73.5 | 5.77 | 2026-05-14 13:29:57 |
| eClerx Services Ltd. | ECLERX | 1555.5 | 1580 | 1465.2 | 1531.7 | 1524.2 | -7.50 | -0.49 | 452130 | 68.91 | 4995 | 1221 | 2026-05-14 13:29:57 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 117.44 | 118.2 | 114.23 | 116.18 | 116.04 | -0.14 | -0.12 | 3891328 | 45.15 | 145.53 | 35 | 2026-05-14 13:29:57 |
| Eicher Motors Ltd. | EICHERMOT | 7000 | 7033.5 | 6842.5 | 6971.5 | 6999 | 27.50 | 0.39 | 266665 | 186.64 | 8230 | 2836 | 2026-05-14 13:29:57 |
| EIH Ltd. | EIHOTEL | 318.7 | 324.95 | 314.3 | 318.35 | 317.95 | -0.40 | -0.13 | 50330 | 1.60 | 502.2 | 150.35 | 2026-05-14 13:29:58 |
| Elecon Engineering Company Ltd. | ELECON | 510.85 | 512.15 | 488 | 505.8 | 497.15 | -8.65 | -1.71 | 262800 | 13.07 | 1409 | 317.4 | 2026-05-14 13:29:58 |
| Electronics Mart India Ltd. | EMIL | 115 | 120.99 | 113.01 | 115.24 | 120 | 4.76 | 4.13 | 1026283 | 12.32 | 262 | 61.6 | 2026-05-14 13:29:57 |
| Electrosteel Castings Ltd. | ELECTCAST | 85.99 | 86.87 | 81.85 | 85.85 | 84.04 | -1.81 | -2.11 | 2191828 | 18.42 | 236.6 | 31.5 | 2026-05-14 13:29:57 |
| Elgi Equipments Ltd. | ELGIEQUIP | 518.5 | 524.85 | 508.75 | 518.5 | 521.6 | 3.10 | 0.60 | 150844 | 7.87 | 798.95 | 357.95 | 2026-05-14 13:29:58 |
| Emami Ltd. | EMAMILTD | 430 | 433.55 | 423.35 | 428.9 | 425.65 | -3.25 | -0.76 | 180047 | 7.66 | 860 | 340.55 | 2026-05-14 13:29:58 |
| Embassy Developments Ltd. | EMBDL | 74.04 | 75.97 | 71.4 | 73.34 | 73.55 | 0.21 | 0.29 | 3416935 | 25.13 | 164.36 | 39.46 | 2026-05-14 13:29:57 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1675 | 1680.5 | 1666 | 1657 | 1679.9 | 22.90 | 1.38 | 56724 | 9.53 | 2026-05-14 13:29:57 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 263.5 | 264.8 | 254.35 | 262.35 | 259.65 | -2.70 | -1.03 | 2217094 | 57.57 | 2026-05-14 13:29:57 | ||
| eMudhra Ltd. | EMUDHRA | 471.5 | 476.6 | 456.2 | 472 | 465.8 | -6.20 | -1.31 | 55658 | 2.59 | 1024 | 206.8 | 2026-05-14 13:29:58 |
| Endurance Technologies Ltd. | ENDURANCE | 2535.1 | 2598 | 2512 | 2529.7 | 2585.9 | 56.20 | 2.22 | 96313 | 24.91 | 3079.9 | 1179 | 2026-05-14 13:29:56 |
| Engineers India Ltd. | ENGINERSIN | 241.6 | 257.3 | 241.6 | 240.6 | 254.55 | 13.95 | 5.80 | 8189462 | 208.46 | 303.9 | 62.4 | 2026-05-14 13:29:57 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1194.4 | 1200 | 1137.6 | 1178.9 | 1165.5 | -13.40 | -1.14 | 72173 | 8.41 | 2026-05-14 13:29:30 | ||
| Enviro Infra Engineers Ltd. | EIEL | 207 | 207.95 | 193.8 | 205.44 | 199.48 | -5.96 | -2.90 | 1126490 | 22.47 | 2026-05-14 13:29:57 | ||
| Epigral Ltd. | EPIGRAL | 1245 | 1267.7 | 1230.8 | 1239.9 | 1247.7 | 7.80 | 0.63 | 11659 | 1.45 | 2406.75 | 807 | 2026-05-14 13:29:16 |
| EPL Ltd. | EPL | 232.5 | 232.96 | 228.05 | 230.76 | 229.92 | -0.84 | -0.36 | 265761 | 6.11 | 289.9 | 147 | 2026-05-14 13:29:53 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.85 | 69.53 | 67.05 | 68.56 | 68.56 | 0.00 | 0.00 | 1693077 | 11.61 | 116.5 | 42.85 | 2026-05-14 13:29:53 |
| Eris Lifesciences Ltd. | ERIS | 1349.9 | 1360.2 | 1340.9 | 1330.6 | 1357.5 | 26.90 | 2.02 | 18264 | 2.48 | 1910 | 551.3 | 2026-05-14 13:29:57 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 30.49 | 31 | 29.5 | 30.52 | 30.04 | -0.48 | -1.57 | 766207 | 2.30 | 2026-05-14 13:29:57 | ||
| Escorts Kubota Ltd. | ESCORTS | 2985.4 | 3010 | 2979.3 | 2982.7 | 2993.1 | 10.40 | 0.35 | 97290 | 29.12 | 4420 | 1645 | 2026-05-14 13:29:53 |
| Eternal Ltd. | ETERNAL | 239.49 | 244.29 | 237.8 | 237.82 | 243.67 | 5.85 | 2.46 | 18804072 | 458.20 | 368.45 | 44.35 | 2026-05-14 13:29:59 |
| Ethos Ltd. | ETHOSLTD | 2352 | 2365.4 | 2285 | 2317.2 | 2308.7 | -8.50 | -0.37 | 10607 | 2.45 | 3524.95 | 844.55 | 2026-05-14 13:29:52 |
| Eveready Industries India Ltd. | EVEREADY | 322 | 328 | 319.1 | 321.05 | 320.75 | -0.30 | -0.09 | 29461 | 0.94 | 505 | 259.65 | 2026-05-14 13:28:49 |
| Exide Industries Ltd. | EXIDEIND | 350.85 | 356 | 344.6 | 349.3 | 351.2 | 1.90 | 0.54 | 1396689 | 49.05 | 620.35 | 152.7 | 2026-05-14 13:29:57 |
| FDC Ltd. | FDC | 366.45 | 374.2 | 362.2 | 369.7 | 367.15 | -2.55 | -0.69 | 36328 | 1.33 | 658.85 | 245.25 | 2026-05-14 13:28:52 |
| Fiem Industries Ltd. | FIEMIND | 2249 | 2249 | 2159 | 2212.2 | 2171.8 | -40.40 | -1.83 | 29657 | 6.44 | 2590 | 1075.3 | 2026-05-14 13:29:38 |
| Fine Organic Industries Ltd. | FINEORG | 4618 | 4740 | 4618 | 4599 | 4712.5 | 113.50 | 2.47 | 6958 | 3.28 | 7328.75 | 3407 | 2026-05-14 13:29:49 |
| Fineotex Chemical Ltd. | FCL | 27 | 27.3 | 25.58 | 26.81 | 26.12 | -0.69 | -2.57 | 4278338 | 11.18 | 458.85 | 19.1 | 2026-05-14 13:29:57 |
| Finolex Cables Ltd. | FINCABLES | 1078.5 | 1091.25 | 1059.35 | 1077.65 | 1083.1 | 5.45 | 0.51 | 207055 | 22.43 | 1700 | 424.8 | 2026-05-14 13:29:57 |
| Finolex Industries Ltd. | FINPIPE | 170.5 | 172.44 | 167 | 169.38 | 169.85 | 0.47 | 0.28 | 143318 | 2.43 | 355.9 | 121.5 | 2026-05-14 13:29:57 |
| Firstsource Solutions Ltd. | FSL | 244.05 | 264.4 | 239.7 | 242.8 | 241.17 | -1.63 | -0.67 | 9259267 | 223.31 | 422.3 | 96.25 | 2026-05-14 13:29:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 465 | 469.05 | 453 | 466.65 | 462.4 | -4.25 | -0.91 | 342779 | 15.85 | 943.75 | 338.15 | 2026-05-14 13:29:58 |
| Flair Writing Industries Ltd. | FLAIR | 329.3 | 329.3 | 318.6 | 324.2 | 327.6 | 3.40 | 1.05 | 51740 | 1.70 | 2026-05-14 13:29:58 | ||
| Fortis Healthcare Ltd. | FORTIS | 960 | 976 | 956.15 | 957.5 | 973.8 | 16.30 | 1.70 | 977471 | 95.19 | 1104.3 | 245.5 | 2026-05-14 13:29:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265 | 274 | 264.55 | 265.85 | 271.35 | 5.50 | 2.07 | 3354276 | 91.02 | 285.6 | 114.25 | 2026-05-14 13:29:55 |
| Fusion Finance Ltd. | FUSION | 208.7 | 212.8 | 200.31 | 208.09 | 206.91 | -1.18 | -0.57 | 204351 | 4.23 | 691 | 123.96 | 2026-05-14 13:29:52 |
| Gabriel India Ltd. | GABRIEL | 1104.9 | 1121.9 | 1079.6 | 1097.7 | 1090.9 | -6.80 | -0.62 | 140117 | 15.29 | 1388 | 129.45 | 2026-05-14 13:29:57 |
| GAIL (India) Ltd. | GAIL | 164.25 | 165.9 | 159.4 | 163.31 | 163.28 | -0.03 | -0.02 | 5225060 | 85.31 | 246.3 | 83 | 2026-05-14 13:29:59 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1850.1 | 1876 | 1823 | 1848.2 | 1841.5 | -6.70 | -0.36 | 3249 | 0.60 | 3447.55 | 1510 | 2026-05-14 13:29:58 |
| Ganesh Housing Ltd. | GANESHHOU | 695.2 | 703 | 672.75 | 681.35 | 683.95 | 2.60 | 0.38 | 54612 | 3.74 | 1485 | 262.1 | 2026-05-14 13:29:03 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2855.4 | 2867.5 | 2664 | 2853.4 | 2712.7 | -140.70 | -4.93 | 2208738 | 599.16 | 3538.4 | 252.25 | 2026-05-14 13:29:57 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5350 | 5469.8 | 5267.2 | 5312.1 | 5342.9 | 30.80 | 0.58 | 50793 | 27.14 | 5560 | 491.35 | 2026-05-14 13:29:44 |
| Gateway Distriparks Ltd. | GATEWAY | 56.9 | 57.3 | 56.18 | 56.43 | 57.07 | 0.64 | 1.13 | 1150021 | 6.56 | 121.55 | 48.1 | 2026-05-14 13:29:47 |
| GE Vernova T&D India Ltd. | GVT&D | 4368 | 4419.2 | 4249 | 4351.4 | 4300.1 | -51.30 | -1.18 | 168077 | 72.27 | 4849 | 98.55 | 2026-05-14 13:29:57 |
| General Insurance Corporation of India | GICRE | 385.2 | 389.5 | 383.6 | 384.85 | 384.35 | -0.50 | -0.13 | 128680 | 4.95 | 525.5 | 117.4 | 2026-05-14 13:29:52 |
| GHCL Ltd. | GHCL | 479 | 486 | 470.05 | 469.8 | 471.25 | 1.45 | 0.31 | 59338 | 2.80 | 779 | 419 | 2026-05-14 13:29:52 |
| Gillette India Ltd. | GILLETTE | 7950 | 7988 | 7830 | 7898.5 | 7860 | -38.50 | -0.49 | 9860 | 7.75 | 11500 | 4135.25 | 2026-05-14 13:29:44 |
| Gland Pharma Ltd. | GLAND | 1844.2 | 1900 | 1822.2 | 1844.2 | 1896.1 | 51.90 | 2.81 | 112880 | 21.40 | 2607 | 861 | 2026-05-14 13:29:53 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2437.1 | 2466.2 | 2400 | 2411.7 | 2411.4 | -0.30 | -0.01 | 40613 | 9.79 | 3515.7 | 1227 | 2026-05-14 13:29:58 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2300 | 2346 | 2292.6 | 2277.6 | 2333 | 55.40 | 2.43 | 633144 | 147.71 | 2474 | 361.4 | 2026-05-14 13:29:57 |
| Global Health Ltd. | MEDANTA | 1201.2 | 1241.8 | 1194.4 | 1196 | 1237.3 | 41.30 | 3.45 | 392478 | 48.56 | 1513.9 | 390.55 | 2026-05-14 13:29:58 |
| Globus Spirits Ltd. | GLOBUSSPR | 939.9 | 954.5 | 930 | 937 | 936.8 | -0.20 | -0.02 | 48680 | 4.56 | 1369.75 | 661.3 | 2026-05-14 13:29:44 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 883.9 | 890 | 868.2 | 871.5 | 885.7 | 14.20 | 1.63 | 24088 | 2.13 | 2110 | 784 | 2026-05-14 13:29:57 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 94.85 | 96.87 | 96.76 | -0.11 | -0.11 | 5398665 | 52.24 | 110.36 | 33.35 | 2026-05-14 13:29:57 |
| Go Digit General Insurance Ltd. | GODIGIT | 302.1 | 314.95 | 302.05 | 307.1 | 312.65 | 5.55 | 1.81 | 137514 | 4.30 | 2026-05-14 13:29:44 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 277.65 | 277.65 | 265.7 | 273.3 | 269.05 | -4.25 | -1.56 | 42911 | 1.15 | 1453 | 237.05 | 2026-05-14 13:29:44 |
| Godawari Power And Ispat Ltd. | GPIL | 292 | 295 | 286 | 290 | 291 | 1.00 | 0.34 | 1100773 | 32.03 | 1223.95 | 145.75 | 2026-05-14 13:29:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2440 | 2462.8 | 2380 | 2418.6 | 2444.5 | 25.90 | 1.07 | 557394 | 136.25 | 11465 | 1047 | 2026-05-14 13:29:57 |
| Godrej Agrovet Ltd. | GODREJAGRO | 568 | 572 | 560 | 563.25 | 564.85 | 1.60 | 0.28 | 146988 | 8.30 | 876.7 | 390.85 | 2026-05-14 13:29:57 |
| Godrej Consumer Products Ltd. | GODREJCP | 1038 | 1038 | 1015.7 | 1030.5 | 1030 | -0.50 | -0.05 | 1045889 | 107.73 | 1541.85 | 793.85 | 2026-05-14 13:29:57 |
| Godrej Industries Ltd. | GODREJIND | 1085.5 | 1220 | 1078 | 1073.15 | 1181 | 107.85 | 10.05 | 5309224 | 627.02 | 1390 | 395 | 2026-05-14 13:29:57 |
| Godrej Properties Ltd. | GODREJPROP | 1740 | 1748.5 | 1688.2 | 1730.6 | 1739.2 | 8.60 | 0.50 | 363695 | 63.25 | 3402.7 | 1005 | 2026-05-14 13:29:56 |
| Gokaldas Exports Ltd. | GOKEX | 702.9 | 702.9 | 670.8 | 687.3 | 686 | -1.30 | -0.19 | 214633 | 14.72 | 1262.15 | 328 | 2026-05-14 13:29:57 |
| Gopal Snacks Ltd. | GOPAL | 298.2 | 301.75 | 290.6 | 296.25 | 297.1 | 0.85 | 0.29 | 102160 | 3.04 | 2026-05-14 13:29:58 | ||
| GR Infraprojects Ltd. | GRINFRA | 950 | 957.45 | 937.05 | 943.5 | 947.6 | 4.10 | 0.43 | 20035 | 1.90 | 1860 | 785 | 2026-05-14 13:29:54 |
| Granules India Ltd. | GRANULES | 737 | 744.8 | 730.05 | 728.35 | 736.65 | 8.30 | 1.14 | 271194 | 19.98 | 761.4 | 267.75 | 2026-05-14 13:29:58 |
| Graphite India Ltd. | GRAPHITE | 759.9 | 767.6 | 735 | 749.2 | 752.2 | 3.00 | 0.40 | 1822265 | 137.07 | 767.6 | 251.7 | 2026-05-14 13:29:57 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2983.3 | 2941.5 | 2945.6 | 2948.3 | 2.70 | 0.09 | 1175761 | 346.65 | 3007.3 | 1527.05 | 2026-05-14 13:29:58 |
| Gravita India Ltd. | GRAVITA | 1724.9 | 1742.1 | 1674 | 1719.7 | 1693.5 | -26.20 | -1.52 | 111648 | 18.91 | 2700 | 280.05 | 2026-05-14 13:29:52 |
| Greaves Cotton Ltd. | GREAVESCOT | 167.5 | 169.58 | 163.15 | 166.61 | 165.19 | -1.42 | -0.85 | 573447 | 9.47 | 319.5 | 112.05 | 2026-05-14 13:29:58 |
| Greenpanel Industries Ltd. | GREENPANEL | 210 | 213.8 | 206.01 | 210.94 | 208.95 | -1.99 | -0.94 | 63664 | 1.33 | 465 | 163.01 | 2026-05-14 13:29:58 |
| Grindwell Norton Ltd. | GRINDWELL | 1766.1 | 1800 | 1744.2 | 1779.3 | 1778 | -1.30 | -0.07 | 139834 | 24.86 | 2960 | 1329 | 2026-05-14 13:29:57 |
| Gufic Biosciences Ltd. | GUFICBIO | 288 | 292.15 | 278.7 | 286.9 | 287 | 0.10 | 0.03 | 47115 | 1.35 | 504.25 | 177.65 | 2026-05-14 13:29:03 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 700.05 | 709.3 | 674.3 | 691.55 | 695.45 | 3.90 | 0.56 | 130189 | 9.05 | 988.55 | 409.15 | 2026-05-14 13:29:08 |
| Gujarat Ambuja Exports Ltd. | GAEL | 165.19 | 165.28 | 159.8 | 164.95 | 162.44 | -2.51 | -1.52 | 387511 | 6.29 | 421.2 | 98.72 | 2026-05-14 13:29:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3760 | 3763 | 3647.3 | 3683.9 | 3675 | -8.90 | -0.24 | 14089 | 5.18 | 4880.95 | 2476 | 2026-05-14 13:29:58 |
| Gujarat Gas Ltd. | GUJGASLTD | 362.65 | 367.85 | 361.45 | 360.85 | 364.15 | 3.30 | 0.91 | 148137 | 5.39 | 689.95 | 301.5 | 2026-05-14 13:29:57 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 668.4 | 679.85 | 656.15 | 663.1 | 664.95 | 1.85 | 0.28 | 2256409 | 150.04 | 771.9 | 122.7 | 2026-05-14 13:29:53 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 499 | 521.7 | 499 | 489.95 | 514.4 | 24.45 | 4.99 | 1826995 | 93.98 | 800 | 365 | 2026-05-14 13:29:52 |
| Gujarat Pipavav Port Ltd. | GPPL | 154.03 | 155.52 | 151.65 | 153.04 | 152.16 | -0.88 | -0.58 | 806448 | 12.27 | 250.69 | 80.55 | 2026-05-14 13:29:58 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 170.2 | 172.88 | 168.56 | 168.37 | 170.77 | 2.40 | 1.43 | 409639 | 7.00 | 322.25 | 116 | 2026-05-14 13:29:57 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 942 | 952 | 928.8 | 932.2 | 936.1 | 3.90 | 0.42 | 19584 | 1.83 | 1513.55 | 398.5 | 2026-05-14 13:29:58 |
| H.G. Infra Engineering Ltd. | HGINFRA | 622.95 | 625.85 | 604.05 | 621.65 | 612.6 | -9.05 | -1.46 | 84687 | 5.19 | 1879.9 | 429.5 | 2026-05-14 13:29:57 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 357.45 | 357.95 | 347.7 | 353.9 | 354.85 | 0.95 | 0.27 | 318175 | 11.29 | 1136 | 330.2 | 2026-05-14 13:29:57 |
| Happy Forgings Ltd. | HAPPYFORGE | 1428.8 | 1432.9 | 1353.3 | 1404.6 | 1377.4 | -27.20 | -1.94 | 47549 | 6.55 | 2026-05-14 13:29:58 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.64 | 10.74 | 10.36 | 10.64 | 10.43 | -0.21 | -1.97 | 1371588 | 1.43 | 27.95 | 8.76 | 2026-05-14 13:29:57 |
| Havells India Ltd. | HAVELLS | 1205 | 1214.8 | 1186 | 1199.2 | 1208.2 | 9.00 | 0.75 | 381759 | 46.12 | 2106 | 1024.5 | 2026-05-14 13:29:58 |
| HBL Engineering Ltd. | HBLENGINE | 790 | 795.45 | 772.4 | 783.6 | 787.6 | 4.00 | 0.51 | 805071 | 63.41 | 1122 | 74.5 | 2026-05-14 13:29:57 |
| HCL Technologies Ltd. | HCLTECH | 1139 | 1143.2 | 1103.4 | 1143.2 | 1123.2 | -20.00 | -1.75 | 4418478 | 496.28 | 2012.2 | 882 | 2026-05-14 13:29:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2670 | 2683.7 | 2618 | 2652.3 | 2675 | 22.70 | 0.86 | 473605 | 126.69 | 5934.5 | 1589.5 | 2026-05-14 13:29:57 |
| HDFC Bank Ltd. | HDFCBANK | 751 | 776.4 | 747 | 749.6 | 774.8 | 25.20 | 3.36 | 32260286 | 2499.53 | 2037.7 | 726.65 | 2026-05-14 13:29:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.85 | 613.5 | 602.5 | 602.8 | 609.7 | 6.90 | 1.14 | 1770151 | 107.93 | 820.75 | 457.8 | 2026-05-14 13:29:57 |
| Healthcare Global Enterprises Ltd. | HCG | 614.95 | 618.9 | 607.2 | 608.3 | 608.2 | -0.10 | -0.02 | 41390 | 2.52 | 804.65 | 250 | 2026-05-14 13:29:59 |
| HEG Ltd. | HEG | 609.75 | 623.7 | 591.15 | 604.3 | 616.9 | 12.60 | 2.09 | 1600652 | 98.74 | 2743 | 331.25 | 2026-05-14 13:29:57 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 153.69 | 156.49 | 153.01 | 153.69 | 155.88 | 2.19 | 1.42 | 16240 | 0.25 | 258 | 136.1 | 2026-05-14 13:29:48 |
| Hemisphere Properties India Ltd. | HEMIPROP | 154.8 | 155.57 | 150.01 | 153.04 | 150.25 | -2.79 | -1.82 | 584444 | 8.78 | 264.95 | 79.9 | 2026-05-14 13:29:57 |
| Heritage Foods Ltd. | HERITGFOOD | 338.15 | 341.05 | 326.95 | 334.35 | 335.95 | 1.60 | 0.48 | 334074 | 11.22 | 727.35 | 135.15 | 2026-05-14 13:29:58 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5020 | 5029 | 4880 | 4995 | 5022 | 27.00 | 0.54 | 415335 | 208.58 | 6388.5 | 2246 | 2026-05-14 13:29:59 |
| Hexaware Technologies Ltd. | HEXT | 496 | 497 | 469.95 | 488.05 | 478.5 | -9.55 | -1.96 | 204834 | 9.80 | 2026-05-14 13:29:44 | ||
| HFCL Ltd. | HFCL | 154 | 155.3 | 142 | 153.46 | 147.06 | -6.40 | -4.17 | 70345275 | 1034.50 | 171 | 55.75 | 2026-05-14 13:29:56 |
| Hikal Ltd. | HIKAL | 202.05 | 205.09 | 198.73 | 201.82 | 200.36 | -1.46 | -0.72 | 96425 | 1.93 | 464.75 | 146.25 | 2026-05-14 13:29:57 |
| Himadri Speciality Chemical Ltd. | HSCL | 617.5 | 632.5 | 616.5 | 618.7 | 626.1 | 7.40 | 1.20 | 2424165 | 151.78 | 688.7 | 80.2 | 2026-05-14 13:29:57 |
| Hindalco Industries Ltd. | HINDALCO | 1083.9 | 1102.9 | 1080.9 | 1073.1 | 1097.5 | 24.40 | 2.27 | 3351117 | 367.79 | 1102.9 | 358.8 | 2026-05-14 13:29:57 |
| Hindustan Aeronautics Ltd. | HAL | 4649 | 4808.6 | 4548 | 4618.5 | 4700.2 | 81.70 | 1.77 | 2271423 | 1067.61 | 5674.75 | 1771.25 | 2026-05-14 13:29:59 |
| Hindustan Construction Company Ltd. | HCC | 22.3 | 22.54 | 21.6 | 22.03 | 21.99 | -0.04 | -0.18 | 20900877 | 45.96 | 57.5 | 12 | 2026-05-14 13:29:57 |
| Hindustan Copper Ltd. | HINDCOPPER | 601 | 618.1 | 599.15 | 595.3 | 603.5 | 8.20 | 1.38 | 10206510 | 615.96 | 760.05 | 93.85 | 2026-05-14 13:29:56 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 167.5 | 170.61 | 162.5 | 167.61 | 163.47 | -4.14 | -2.47 | 537366 | 8.78 | 293.55 | 115.75 | 2026-05-14 13:29:52 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 388.8 | 370.95 | 390.1 | 376 | -14.10 | -3.61 | 7941694 | 298.61 | 594.8 | 200.05 | 2026-05-14 13:29:57 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2268 | 2285.9 | 2251 | 2267.3 | 2255 | -12.30 | -0.54 | 733332 | 165.37 | 3035 | 2022.5 | 2026-05-14 13:29:59 |
| Hindustan Zinc Ltd. | HINDZINC | 674 | 678.25 | 664 | 667.1 | 667.25 | 0.15 | 0.02 | 4038705 | 269.48 | 807.7 | 262.65 | 2026-05-14 13:29:56 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 222.53 | 227.38 | 220 | 219.24 | 222.37 | 3.13 | 1.43 | 53414 | 1.19 | 657 | 170.5 | 2026-05-14 13:29:58 |
| Hitachi Energy India Ltd. | POWERINDIA | 32100 | 32395 | 31375 | 31745 | 32045 | 300.00 | 0.95 | 89359 | 286.35 | 35095 | 2840.1 | 2026-05-14 13:29:55 |
| HLE Glascoat Ltd. | HLEGLAS | 343.8 | 350.9 | 331.5 | 341.05 | 331.5 | -9.55 | -2.80 | 101403 | 3.36 | 815 | 217.83 | 2026-05-14 13:29:57 |
| HMA Agro Industries Ltd. | HMAAGRO | 23.94 | 24.48 | 23.63 | 24.06 | 24.1 | 0.04 | 0.17 | 119875 | 0.29 | 839.9 | 21.25 | 2026-05-14 13:29:35 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1098.5 | 1099.9 | 1065 | 1094.7 | 1078.8 | -15.90 | -1.45 | 84454 | 9.11 | 1519 | 652 | 2026-05-14 13:29:58 |
| Honasa Consumer Ltd. | HONASA | 348.05 | 350.7 | 344.5 | 347.1 | 347.35 | 0.25 | 0.07 | 613304 | 21.30 | 2026-05-14 13:29:53 | ||
| Honeywell Automation India Ltd. | HONAUT | 28455 | 28810 | 28260 | 28215 | 28710 | 495.00 | 1.75 | 1408 | 4.04 | 59994 | 26220 | 2026-05-14 13:29:33 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 221 | 223 | 214.11 | 219.49 | 220.74 | 1.25 | 0.57 | 3541943 | 78.18 | 353.7 | 34.35 | 2026-05-14 13:29:57 |
| Hyundai Motor India Ltd. | HYUNDAI | 1857.9 | 1872 | 1815.7 | 1853.4 | 1839.1 | -14.30 | -0.77 | 341194 | 62.75 | 2026-05-14 13:29:56 | ||
| ICICI Bank Ltd. | ICICIBANK | 1239.1 | 1256.7 | 1236 | 1235.6 | 1250.7 | 15.10 | 1.22 | 9322111 | 1165.92 | 1500 | 796 | 2026-05-14 13:29:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1816 | 1833.5 | 1800.9 | 1804.2 | 1830 | 25.80 | 1.43 | 93408 | 17.09 | 2301.9 | 1049.05 | 2026-05-14 13:29:58 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 542.65 | 550.75 | 539.6 | 542.5 | 540.3 | -2.20 | -0.41 | 450487 | 24.34 | 796.8 | 380.7 | 2026-05-14 13:29:56 |
| IDBI Bank Ltd. | IDBI | 71.59 | 72.19 | 70.46 | 71.17 | 71.62 | 0.45 | 0.63 | 3727124 | 26.69 | 118.38 | 38.65 | 2026-05-14 13:29:57 |
| Ideaforge Technology Ltd. | IDEAFORGE | 780.05 | 848 | 777.95 | 771.1 | 844.4 | 73.30 | 9.51 | 3598177 | 303.83 | 1343.95 | 304.2 | 2026-05-14 13:29:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.52 | 68.95 | 67.25 | 68.3 | 68.23 | -0.07 | -0.10 | 28826550 | 196.68 | 100.7 | 43.05 | 2026-05-14 13:29:56 |
| IFB Industries Ltd. | IFBIND | 1124.8 | 1135.4 | 1106.5 | 1122.9 | 1121.5 | -1.40 | -0.12 | 82413 | 9.24 | 2359.9 | 698 | 2026-05-14 13:29:45 |
| IFCI Ltd. | IFCI | 65.31 | 65.66 | 62.8 | 64.96 | 65.08 | 0.12 | 0.18 | 24972143 | 162.52 | 91.4 | 9 | 2026-05-14 13:29:56 |
| IIFL Capital Services Ltd. | IIFLCAPS | 348.5 | 350 | 342.2 | 348.15 | 344.85 | -3.30 | -0.95 | 639508 | 22.05 | 448.95 | 48.2 | 2026-05-14 13:29:58 |
| IIFL Finance Ltd. | IIFL | 469.95 | 470.5 | 447.3 | 463.6 | 454.9 | -8.70 | -1.88 | 2139351 | 97.32 | 703.4 | 279.8 | 2026-05-14 13:29:57 |
| IKIO Technologies Ltd. | IKIO | 165.4 | 165.4 | 156.4 | 163.14 | 158.31 | -4.83 | -2.96 | 125344 | 1.98 | 477 | 103.53 | 2026-05-14 13:29:39 |
| Indegene Ltd. | INDGN | 525.1 | 526.35 | 506.85 | 521.65 | 510.65 | -11.00 | -2.11 | 127356 | 6.50 | 2026-05-14 13:29:57 | ||
| India Glycols Ltd. | INDIAGLYCO | 1110 | 1126.8 | 1054 | 1097.6 | 1087.7 | -9.90 | -0.90 | 166937 | 18.16 | 2138 | 512.35 | 2026-05-14 13:29:56 |
| India Pesticides Ltd. | IPL | 169.45 | 174.04 | 164.98 | 168.92 | 167.78 | -1.14 | -0.67 | 234391 | 3.93 | 431.75 | 119.79 | 2026-05-14 13:29:48 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 833.9 | 844.4 | 829.15 | 833.9 | 835.6 | 1.70 | 0.20 | 60363 | 5.04 | 2026-05-14 13:29:53 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1970 | 1979.9 | 1934.4 | 1969.2 | 1965 | -4.20 | -0.21 | 34072 | 6.70 | 3335.55 | 1900.1 | 2026-05-14 13:29:53 |
| Indian Bank | INDIANB | 817.95 | 839.5 | 813.05 | 813.95 | 832.3 | 18.35 | 2.25 | 1591070 | 132.42 | 1000.9 | 173 | 2026-05-14 13:29:59 |
| Indian Energy Exchange Ltd. | IEX | 128.01 | 129.55 | 126 | 127.53 | 128.4 | 0.87 | 0.68 | 3070903 | 39.43 | 244.4 | 114.6 | 2026-05-14 13:29:57 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1483 | 1530 | 1477.2 | 1470.3 | 1496 | 25.70 | 1.75 | 147162 | 22.02 | 1668 | 231 | 2026-05-14 13:29:54 |
| Indian Oil Corporation Ltd. | IOC | 143 | 143 | 139.1 | 141.69 | 140.69 | -1.00 | -0.71 | 10342606 | 145.51 | 196.8 | 65.2 | 2026-05-14 13:29:56 |
| Indian Overseas Bank | IOB | 33.83 | 34.05 | 33.42 | 33.68 | 33.94 | 0.26 | 0.77 | 1605077 | 5.45 | 83.75 | 16.8 | 2026-05-14 13:29:52 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 537.75 | 544.6 | 528.75 | 536.1 | 538.65 | 2.55 | 0.48 | 667712 | 35.97 | 1138.9 | 492.65 | 2026-05-14 13:29:57 |
| Indian Railway Finance Corporation Ltd. | IRFC | 102.29 | 103.63 | 100.55 | 101.48 | 102.04 | 0.56 | 0.55 | 8999183 | 91.83 | 229 | 20.8 | 2026-05-14 13:29:56 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.45 | 132.56 | 126.16 | 128.25 | 129.23 | 0.98 | 0.76 | 6869122 | 88.77 | 2026-05-14 13:29:59 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 993.2 | 996.95 | 960.2 | 985.45 | 973.65 | -11.80 | -1.20 | 92018 | 8.96 | 1731.95 | 708.05 | 2026-05-14 13:29:43 |
| Indo Count Industries Ltd. | ICIL | 284.3 | 286.45 | 278.55 | 283.45 | 284.45 | 1.00 | 0.35 | 93668 | 2.66 | 450.65 | 101.25 | 2026-05-14 13:29:56 |
| Indoco Remedies Ltd. | INDOCO | 228.25 | 234.89 | 224.21 | 225.97 | 227.29 | 1.32 | 0.58 | 72900 | 1.66 | 423.9 | 162.19 | 2026-05-14 13:29:15 |
| Indraprastha Gas Ltd. | IGL | 159.5 | 161.29 | 157.1 | 159.3 | 159.58 | 0.28 | 0.18 | 684572 | 10.92 | 570.35 | 141.74 | 2026-05-14 13:29:57 |
| Indus Towers Ltd. | INDUSTOWER | 415.95 | 424.1 | 415 | 413.2 | 420.65 | 7.45 | 1.80 | 5593228 | 235.28 | 481.5 | 135.15 | 2026-05-14 13:29:56 |
| IndusInd Bank Ltd. | INDUSINDBK | 895 | 912 | 886.2 | 892.5 | 908.85 | 16.35 | 1.83 | 1008545 | 91.66 | 1694.5 | 606 | 2026-05-14 13:29:59 |
| Info Edge (India) Ltd. | NAUKRI | 926.05 | 951.8 | 921.5 | 927.85 | 936.65 | 8.80 | 0.95 | 728167 | 68.20 | 9128.9 | 920.2 | 2026-05-14 13:29:59 |
| Infosys Ltd. | INFY | 1119.8 | 1121.9 | 1089 | 1123.1 | 1094.5 | -28.60 | -2.55 | 9351747 | 1023.55 | 2006.45 | 1089 | 2026-05-14 13:29:59 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4260.1 | 4315.8 | 4220 | 4260.3 | 4263.1 | 2.80 | 0.07 | 14130 | 6.02 | 5000 | 1681.7 | 2026-05-14 13:29:49 |
| Innova Captab Ltd. | INNOVACAP | 874 | 881.9 | 855.15 | 874.9 | 869 | -5.90 | -0.67 | 17373 | 1.51 | 2026-05-14 13:29:58 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 181.7 | 182.45 | 174 | 180.31 | 178.5 | -1.81 | -1.00 | 964325 | 17.21 | 279 | 38.4 | 2026-05-14 13:29:57 |
| Inox India Ltd. | INOXINDIA | 1449 | 1508.6 | 1406.3 | 1424.9 | 1428.2 | 3.30 | 0.23 | 324940 | 46.41 | 2026-05-14 13:29:58 | ||
| Inox Wind Ltd. | INOXWIND | 98.49 | 98.88 | 95.44 | 97.25 | 97.1 | -0.15 | -0.15 | 6447823 | 62.61 | 663 | 75.05 | 2026-05-14 13:29:57 |
| Intellect Design Arena Ltd. | INTELLECT | 729 | 729 | 680 | 721 | 695.05 | -25.95 | -3.60 | 698719 | 48.56 | 1255 | 388.65 | 2026-05-14 13:29:56 |
| Interglobe Aviation Ltd. | INDIGO | 4261.9 | 4305 | 4193.6 | 4255.8 | 4296.1 | 40.30 | 0.95 | 434487 | 186.66 | 6232.5 | 1676 | 2026-05-14 13:29:59 |
| International Gemological Institute Ltd. | IGIL | 327.8 | 333 | 323.95 | 327.1 | 326.55 | -0.55 | -0.17 | 154488 | 5.04 | 2026-05-14 13:29:58 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1739.9 | 1763.8 | 1664.1 | 1675 | 1687.2 | 12.20 | 0.73 | 603594 | 101.84 | 2026-05-14 13:29:57 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 107.5 | 113.7 | 106.34 | 106.22 | 109.79 | 3.57 | 3.36 | 3254094 | 35.73 | 537.7 | 57.5 | 2026-05-14 13:29:52 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 395.2 | 398.25 | 385.4 | 395.2 | 394.2 | -1.00 | -0.25 | 113390 | 4.47 | 768.4 | 167.165 | 2026-05-14 13:29:57 |
| Ipca Laboratories Ltd. | IPCALAB | 1510 | 1582.4 | 1510 | 1506.3 | 1567 | 60.70 | 4.03 | 203807 | 31.94 | 1755.9 | 669.8 | 2026-05-14 13:29:58 |
| IRB Infrastructure Developers Ltd. | IRB | 20.55 | 20.65 | 20.07 | 20.44 | 20.45 | 0.01 | 0.05 | 7112050 | 14.54 | 78.15 | 19.81 | 2026-05-14 13:29:57 |
| Ircon International Ltd. | IRCON | 146.21 | 149.9 | 143.01 | 145.65 | 145.79 | 0.14 | 0.10 | 2277623 | 33.21 | 351.6 | 38.6 | 2026-05-14 13:29:53 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1066 | 1076.6 | 1043 | 1061.8 | 1058 | -3.80 | -0.36 | 34392 | 3.64 | 1675.55 | 417.85 | 2026-05-14 13:29:03 |
| ITC Hotels Ltd. | ITCHOTELS | 156 | 156.4 | 153 | 154.75 | 154.47 | -0.28 | -0.18 | 1809406 | 27.95 | 2026-05-14 13:29:56 | ||
| ITC Ltd. | ITC | 305 | 309.2 | 304.85 | 304.45 | 308.55 | 4.10 | 1.35 | 7585784 | 234.06 | 528.5 | 287 | 2026-05-14 13:29:59 |
| ITI Ltd. | ITI | 290.1 | 291.45 | 283.05 | 289.05 | 287.4 | -1.65 | -0.57 | 240012 | 6.90 | 592.7 | 86.55 | 2026-05-14 13:29:58 |
| J Kumar Infraprojects Ltd. | JKIL | 495.75 | 504.85 | 489.95 | 494.2 | 501.6 | 7.40 | 1.50 | 28674 | 1.44 | 936.8 | 216.5 | 2026-05-14 13:29:58 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 85.5 | 87.7 | 82.9 | 84.65 | 84.61 | -0.04 | -0.05 | 1727453 | 14.62 | 1314 | 35.8 | 2026-05-14 13:29:57 |
| Jai Corp Ltd. | JAICORPLTD | 114.19 | 116.6 | 112.91 | 113.86 | 114.39 | 0.53 | 0.47 | 236074 | 2.70 | 438.3 | 81.49 | 2026-05-14 13:29:30 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 32.88 | 33.42 | 32.24 | 32.7 | 32.93 | 0.23 | 0.70 | 1262300 | 4.16 | 84.19 | 26.5 | 2026-05-14 13:29:57 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.8 | 17.85 | 17.2 | 17.55 | 17.58 | 0.03 | 0.17 | 38733591 | 68.09 | 27.7 | 5.15 | 2026-05-14 13:29:56 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 120.84 | 121.59 | 115.77 | 119.89 | 117.6 | -2.29 | -1.91 | 1296482 | 15.25 | 152.6 | 68.57 | 2026-05-14 13:29:57 |
| Jana Small Finance Bank Ltd. | JSFB | 490 | 503 | 482.1 | 486.15 | 501.2 | 15.05 | 3.10 | 1442356 | 72.29 | 2026-05-14 13:29:57 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2107.9 | 2137.4 | 2095.1 | 2094.3 | 2127 | 32.70 | 1.56 | 147877 | 31.45 | 3049 | 1260.25 | 2026-05-14 13:29:58 |
| JBM Auto Ltd. | JBMA | 669.9 | 672.3 | 640.55 | 663.85 | 648.45 | -15.40 | -2.32 | 536806 | 34.81 | 2428.35 | 361 | 2026-05-14 13:29:57 |
| Jindal Saw Ltd. | JINDALSAW | 234.8 | 238.6 | 229.54 | 233.84 | 234.14 | 0.30 | 0.13 | 994537 | 23.29 | 759.9 | 77.45 | 2026-05-14 13:29:57 |
| Jindal Stainless Ltd. | JSL | 730.4 | 744.7 | 725.6 | 725.25 | 740.45 | 15.20 | 2.10 | 461538 | 34.17 | 884 | 115.9 | 2026-05-14 13:29:56 |
| Jindal Steel Ltd. | JINDALSTEL | 1253.1 | 1258.4 | 1237.2 | 1242.9 | 1250.4 | 7.50 | 0.60 | 542474 | 67.83 | 1306.2 | 377 | 2026-05-14 13:29:57 |
| Jindal Worldwide Ltd. | JINDWORLD | 27.7 | 28.45 | 27 | 27.45 | 27.85 | 0.40 | 1.46 | 723168 | 2.01 | 476.7 | 17.85 | 2026-05-14 13:29:57 |
| JIO Financial Services Ltd. | JIOFIN | 233 | 233.74 | 228.41 | 231.45 | 232.68 | 1.23 | 0.53 | 11398990 | 265.23 | 2026-05-14 13:29:59 | ||
| JK Cement Ltd. | JKCEMENT | 5490 | 5531 | 5436.5 | 5422.5 | 5463.5 | 41.00 | 0.76 | 14436 | 7.89 | 7565.5 | 2425.25 | 2026-05-14 13:29:58 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 674 | 674.75 | 660 | 663.35 | 666.55 | 3.20 | 0.48 | 29275 | 1.95 | 1021.2 | 451.5 | 2026-05-14 13:29:58 |
| JK Paper Ltd. | JKPAPER | 386.95 | 388.95 | 375.25 | 384.95 | 376.65 | -8.30 | -2.16 | 128264 | 4.83 | 638.75 | 275.75 | 2026-05-14 13:29:57 |
| JK Tyre & Industries Ltd. | JKTYRE | 382.5 | 386.7 | 377.15 | 380.75 | 383 | 2.25 | 0.59 | 341958 | 13.10 | 611.9 | 125.05 | 2026-05-14 13:29:53 |
| JM Financial Ltd. | JMFINANCIL | 139.44 | 140 | 135.91 | 139.33 | 137.5 | -1.83 | -1.31 | 770258 | 10.59 | 199.8 | 57.85 | 2026-05-14 13:29:57 |
| JSW Dulux Ltd. | JSWDULUX | 2990 | 3032.1 | 2903.2 | 2983 | 2920 | -63.00 | -2.11 | 9869 | 2.88 | 4649 | 1885 | 2026-05-14 13:29:54 |
| JSW Energy Ltd. | JSWENERGY | 514.4 | 517.75 | 505.2 | 509.2 | 511.3 | 2.10 | 0.41 | 1094906 | 55.98 | 804.9 | 204.65 | 2026-05-14 13:29:56 |
| JSW Holdings Ltd. | JSWHL | 12502 | 12890 | 12468 | 12502 | 12700 | 198.00 | 1.58 | 3034 | 3.85 | 27740 | 3461.25 | 2026-05-14 13:29:54 |
| JSW Infrastructure Ltd. | JSWINFRA | 269.25 | 270.65 | 264.2 | 267.95 | 267.4 | -0.55 | -0.21 | 770408 | 20.60 | 2026-05-14 13:29:57 | ||
| JSW Steel Ltd. | JSWSTEEL | 1287.9 | 1306 | 1281.9 | 1274.9 | 1300.3 | 25.40 | 1.99 | 2040311 | 265.30 | 1306.8 | 614.2 | 2026-05-14 13:29:57 |
| JTEKT India Ltd. | JTEKTINDIA | 136.82 | 138.44 | 134.3 | 136.82 | 135.48 | -1.34 | -0.98 | 69078 | 0.94 | 225.7 | 83.75 | 2026-05-14 13:29:43 |
| JTL Industries Ltd | JTLIND | 70.7 | 73.45 | 69.25 | 70.99 | 72.22 | 1.23 | 1.73 | 2237991 | 16.16 | 436.9 | 40.25 | 2026-05-14 13:29:57 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 449.8 | 463.8 | 445.35 | 448.4 | 460.05 | 11.65 | 2.60 | 729347 | 33.55 | 796.75 | 408.8 | 2026-05-14 13:29:57 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 728 | 742 | 715 | 725 | 737.75 | 12.75 | 1.76 | 81707 | 6.03 | 885 | 350.45 | 2026-05-14 13:29:52 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 995.4 | 1020.25 | 992 | 995.4 | 1006.15 | 10.75 | 1.08 | 68434 | 6.89 | 1309.9 | 268.9 | 2026-05-14 13:29:58 |
| Juniper Hotels Ltd. | JUNIPER | 201.6 | 206.85 | 201 | 200.91 | 203.64 | 2.73 | 1.36 | 35811 | 0.73 | 2026-05-14 13:25:22 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1270.3 | 1295 | 1259.3 | 1270.3 | 1285.8 | 15.50 | 1.22 | 227268 | 29.22 | 2026-05-14 13:29:53 | ||
| Jupiter Wagons Ltd. | JWL | 282.6 | 286.5 | 275.6 | 281.55 | 280 | -1.55 | -0.55 | 1087900 | 30.46 | 748.1 | 57.05 | 2026-05-14 13:29:56 |
| Just Dial Ltd. | JUSTDIAL | 530.05 | 534.1 | 523.05 | 528.95 | 528.15 | -0.80 | -0.15 | 66644 | 3.52 | 1395 | 480.5 | 2026-05-14 13:29:56 |
| Jyothy Labs Ltd. | JYOTHYLAB | 223.9 | 225.2 | 220 | 222.95 | 221.2 | -1.75 | -0.78 | 279512 | 6.18 | 595.85 | 174.55 | 2026-05-14 13:29:57 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 732 | 739 | 702 | 726.2 | 714.35 | -11.85 | -1.63 | 620366 | 44.32 | 2026-05-14 13:29:58 | ||
| K.P.R. Mill Ltd. | KPRMILL | 922.6 | 922.65 | 897.15 | 915.05 | 899 | -16.05 | -1.75 | 61068 | 5.49 | 1389 | 479.45 | 2026-05-14 13:29:56 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1089.2 | 1089.2 | 1065 | 1072.7 | 1074.5 | 1.80 | 0.17 | 76667 | 8.24 | 1578.7 | 758.7 | 2026-05-14 13:29:55 |
| Kalpataru Projects International Ltd. | KPIL | 1240.1 | 1250.9 | 1210.1 | 1229 | 1228.8 | -0.20 | -0.02 | 38563 | 4.74 | 1449 | 356 | 2026-05-14 13:29:57 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 357.1 | 362.5 | 350.35 | 355.4 | 357.75 | 2.35 | 0.66 | 8148245 | 291.50 | 795.4 | 69 | 2026-05-14 13:29:55 |
| Kalyani Steels Ltd. | KSL | 829.5 | 855 | 820.1 | 825.4 | 831.4 | 6.00 | 0.73 | 28416 | 2.36 | 1277 | 281 | 2026-05-14 13:29:51 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 220 | 224.45 | 218.16 | 218.75 | 222.3 | 3.55 | 1.62 | 517182 | 11.50 | 355 | 157.91 | 2026-05-14 13:29:56 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 280.2 | 291.7 | 279 | 280.2 | 288.65 | 8.45 | 3.02 | 1904220 | 54.97 | 343.45 | 61.5 | 2026-05-14 13:29:56 |
| Kaveri Seed Company Ltd. | KSCL | 937 | 947 | 925 | 943.1 | 932.7 | -10.40 | -1.10 | 45942 | 4.29 | 1602 | 415 | 2026-05-14 13:29:46 |
| Kaynes Technology India Ltd. | KAYNES | 3760.6 | 3760.6 | 3332 | 4178.4 | 3376.3 | -802.10 | -19.20 | 8764084 | 2959.02 | 7822 | 666.8 | 2026-05-14 13:29:59 |
| KEC International Ltd. | KEC | 557.7 | 562 | 543.3 | 552.05 | 551.4 | -0.65 | -0.12 | 435292 | 24.00 | 1313.25 | 386.5 | 2026-05-14 13:29:55 |
| KEI Industries Ltd. | KEI | 4942.8 | 5033.9 | 4871 | 4919.5 | 5015.8 | 96.30 | 1.96 | 204633 | 102.64 | 5303 | 1337 | 2026-05-14 13:29:59 |
| Kesoram Industries Ltd. | KESORAMIND | 13.9 | 14.26 | 12.92 | 13.59 | 13.96 | 0.37 | 2.72 | 9635944 | 13.45 | 235.98 | 2.84 | 2026-05-14 13:29:55 |
| KFin Technologies Ltd. | KFINTECH | 837 | 837 | 809 | 834.25 | 815.45 | -18.80 | -2.25 | 1078933 | 87.98 | 1641.35 | 272 | 2026-05-14 13:29:59 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1594 | 1645.7 | 1564 | 1583.6 | 1627.4 | 43.80 | 2.77 | 73543 | 11.97 | 2684 | 286.1 | 2026-05-14 13:29:55 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1623.9 | 1656.2 | 1580.4 | 1599.6 | 1614.5 | 14.90 | 0.93 | 108558 | 17.53 | 1765 | 156.3 | 2026-05-14 13:29:56 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1470 | 1485 | 1444.2 | 1460.4 | 1482.2 | 21.80 | 1.49 | 86305 | 12.79 | 1817 | 541.05 | 2026-05-14 13:29:58 |
| KNR Constructions Ltd. | KNRCON | 132.7 | 133.74 | 128.64 | 132.03 | 130.61 | -1.42 | -1.08 | 897608 | 11.72 | 415.4 | 108.65 | 2026-05-14 13:29:47 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 364 | 369.85 | 355.05 | 364.3 | 366 | 1.70 | 0.47 | 27748 | 1.02 | 585 | 231 | 2026-05-14 13:29:54 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 378 | 384.95 | 375.6 | 377.65 | 383.8 | 6.15 | 1.63 | 6486454 | 248.95 | 2301.9 | 345.5 | 2026-05-14 13:29:59 |
| KPI Green Energy Ltd. | KPIGREEN | 437.1 | 443.55 | 421.95 | 435.3 | 430.9 | -4.40 | -1.01 | 743842 | 32.05 | 2417.75 | 313.4 | 2026-05-14 13:29:50 |
| KPIT Technologies Ltd. | KPITTECH | 711 | 716.7 | 693 | 710.65 | 711.3 | 0.65 | 0.09 | 1549088 | 110.19 | 1928.7 | 521.05 | 2026-05-14 13:29:59 |
| KRBL Ltd. | KRBL | 375 | 375 | 351 | 370.35 | 352.05 | -18.30 | -4.94 | 512406 | 18.04 | 495 | 241.25 | 2026-05-14 13:29:56 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 779.85 | 790.6 | 768.7 | 776.1 | 775.5 | -0.60 | -0.08 | 404160 | 31.34 | 2866.15 | 474.05 | 2026-05-14 13:29:56 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 580.75 | 591.75 | 571.9 | 577.85 | 587.5 | 9.65 | 1.67 | 30540 | 1.79 | 1044 | 353.1 | 2026-05-14 13:29:48 |
| KSB Ltd. | KSB | 850.05 | 854.35 | 835.5 | 848.3 | 849.05 | 0.75 | 0.09 | 75145 | 6.38 | 5300 | 582.25 | 2026-05-14 13:29:52 |
| L&T Finance Ltd. | LTF | 284 | 285.8 | 275.75 | 281.9 | 283.25 | 1.35 | 0.48 | 3130063 | 88.66 | 329.45 | 72 | 2026-05-14 13:29:55 |
| L&T Technology Services Ltd. | LTTS | 3508.9 | 3527.1 | 3431 | 3497.9 | 3459.9 | -38.00 | -1.09 | 30998 | 10.72 | 6000 | 3010 | 2026-05-14 13:29:56 |
| La Opala RG Ltd. | LAOPALA | 178 | 178 | 169.82 | 175.62 | 172.79 | -2.83 | -1.61 | 79227 | 1.37 | 479.75 | 162.1 | 2026-05-14 13:29:48 |
| Landmark Cars Ltd. | LANDMARK | 375 | 375.25 | 360 | 369.25 | 367.55 | -1.70 | -0.46 | 33257 | 1.22 | 905 | 329.8 | 2026-05-14 13:29:58 |
| Larsen & Toubro Ltd. | LT | 3942 | 3988 | 3935.4 | 3915.8 | 3946.8 | 31.00 | 0.79 | 1723608 | 680.27 | 4440 | 1797.4 | 2026-05-14 13:29:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 297.45 | 299.6 | 277.3 | 296.65 | 285.75 | -10.90 | -3.67 | 931205 | 26.61 | 575 | 248 | 2026-05-14 13:29:56 |
| Laurus Labs Ltd. | LAURUSLABS | 1291.5 | 1307.7 | 1283.1 | 1280.5 | 1306.9 | 26.40 | 2.06 | 1535262 | 200.64 | 1307.7 | 278.85 | 2026-05-14 13:29:59 |
| Laxmi Organic Industries Ltd. | LXCHEM | 156.37 | 163.37 | 154.11 | 155.36 | 157.25 | 1.89 | 1.22 | 886577 | 13.94 | 395.8 | 107.6 | 2026-05-14 13:29:42 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 419.9 | 419.9 | 409.5 | 413.65 | 410 | -3.65 | -0.88 | 103630 | 4.25 | 2026-05-14 13:29:49 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 113 | 113.49 | 111.16 | 112.38 | 111.65 | -0.73 | -0.65 | 1086031 | 12.13 | 180.68 | 66.4 | 2026-05-14 13:29:56 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1643.2 | 1653.9 | 1586 | 1637.8 | 1599.3 | -38.50 | -2.35 | 18575 | 2.97 | 2048 | 606.85 | 2026-05-14 13:29:02 |
| LIC Housing Finance Ltd. | LICHSGFIN | 570.25 | 580.95 | 546.8 | 585.65 | 567.95 | -17.70 | -3.02 | 4207206 | 238.95 | 826.75 | 315.1 | 2026-05-14 13:29:55 |
| Life Insurance Corporation of India | LICI | 788.15 | 808.85 | 788.15 | 787.05 | 803.25 | 16.20 | 2.06 | 1085909 | 87.23 | 1222 | 530.05 | 2026-05-14 13:29:56 |
| Linde India Ltd. | LINDEINDIA | 7470 | 7500 | 7375 | 7374.5 | 7433 | 58.50 | 0.79 | 13532 | 10.06 | 9935.05 | 2933 | 2026-05-14 13:29:51 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 71.49 | 72.9 | 69.43 | 70.53 | 71.83 | 1.30 | 1.84 | 12191160 | 87.57 | 93.4 | 12.3 | 2026-05-14 13:29:55 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 72 | 74.39 | 71.21 | 71.17 | 72.31 | 1.14 | 1.60 | 2203737 | 15.94 | 2026-05-14 13:29:55 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1760 | 1790 | 1747.7 | 1749.8 | 1753.5 | 3.70 | 0.21 | 340423 | 59.69 | 1846 | 492 | 2026-05-14 13:29:57 |
| Lodha Developers Ltd. | LODHA | 884.05 | 887 | 854.1 | 874 | 877.6 | 3.60 | 0.41 | 914081 | 80.22 | 1649.95 | 355.5 | 2026-05-14 13:29:59 |
| LT Foods Ltd. | LTFOODS | 416.55 | 420 | 407.85 | 413.05 | 412.2 | -0.85 | -0.21 | 136870 | 5.64 | 518.55 | 85 | 2026-05-14 13:29:56 |
| LTM Ltd. | LTM | 4100 | 4100 | 3909.1 | 4086.4 | 3954.8 | -131.60 | -3.22 | 516219 | 204.15 | 6767.95 | 3802 | 2026-05-14 13:29:59 |
| Lupin Ltd. | LUPIN | 2248 | 2269 | 2225 | 2215.6 | 2267.2 | 51.60 | 2.33 | 877730 | 199.00 | 2494 | 623 | 2026-05-14 13:29:59 |
| Lux Industries Ltd. | LUXIND | 1414 | 1435 | 1373.4 | 1406.6 | 1386.5 | -20.10 | -1.43 | 32445 | 4.50 | 2493 | 824.05 | 2026-05-14 13:29:53 |
| Mahanagar Gas Ltd. | MGL | 1047 | 1074 | 1047 | 1046.9 | 1071.7 | 24.80 | 2.37 | 174888 | 18.74 | 1988 | 771.4 | 2026-05-14 13:29:56 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12200 | 12230 | 12100 | 12083 | 12125 | 42.00 | 0.35 | 853 | 1.03 | 18462 | 4044.6 | 2026-05-14 13:29:47 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 650 | 662 | 645 | 648.8 | 650.7 | 1.90 | 0.29 | 65309 | 4.25 | 1097 | 279.5 | 2026-05-14 13:29:56 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 322 | 324.55 | 318.6 | 320.1 | 321.75 | 1.65 | 0.52 | 919259 | 29.58 | 410 | 176.1 | 2026-05-14 13:29:55 |
| Mahindra & Mahindra Ltd. | M&M | 3137 | 3163.8 | 3101.1 | 3111.8 | 3153.6 | 41.80 | 1.34 | 1440423 | 454.25 | 3839.9 | 1123.4 | 2026-05-14 13:29:59 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 325 | 331.7 | 319.85 | 325.55 | 326.75 | 1.20 | 0.37 | 125046 | 4.09 | 678.8 | 278.7 | 2026-05-14 13:29:47 |
| Mahindra Logistics Ltd. | MAHLOG | 375.1 | 384.8 | 366.05 | 372.4 | 368.9 | -3.50 | -0.94 | 118198 | 4.36 | 567 | 238.2 | 2026-05-14 13:29:15 |
| Maithan Alloys Ltd. | MAITHANALL | 993 | 1037.4 | 993 | 988.75 | 1012.5 | 23.75 | 2.40 | 78512 | 7.95 | 1359 | 766.55 | 2026-05-14 13:29:42 |
| Man InfraConstruction Ltd. | MANINFRA | 125 | 125.5 | 118.59 | 127.73 | 122.32 | -5.41 | -4.24 | 3051438 | 37.33 | 262.8 | 66.2 | 2026-05-14 13:29:51 |
| Manappuram Finance Ltd. | MANAPPURAM | 313.1 | 313.5 | 304.3 | 309.5 | 309.8 | 0.30 | 0.10 | 1469280 | 45.52 | 321.6 | 90.5 | 2026-05-14 13:29:56 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 157 | 158.5 | 151.77 | 155.63 | 153.46 | -2.17 | -1.39 | 3290492 | 50.50 | 289.25 | 49.25 | 2026-05-14 13:29:56 |
| Mankind Pharma Ltd. | MANKIND | 2417 | 2452 | 2417 | 2407.6 | 2451 | 43.40 | 1.80 | 222154 | 54.45 | 3054.8 | 1242 | 2026-05-14 13:29:56 |
| Manorama Industries Ltd. | MANORAMA | 1343.6 | 1376.9 | 1343.6 | 1343.6 | 1345.8 | 2.20 | 0.16 | 94752 | 12.75 | 2384.95 | 365.9 | 2026-05-14 13:29:48 |
| Marico Ltd. | MARICO | 834.4 | 845.65 | 834.4 | 833.4 | 839.35 | 5.95 | 0.71 | 547823 | 45.98 | 848.8 | 462.7 | 2026-05-14 13:29:56 |
| Marksans Pharma Ltd. | MARKSANS | 201.05 | 206 | 197.41 | 200.13 | 199.95 | -0.18 | -0.09 | 947676 | 18.95 | 358.7 | 45.4 | 2026-05-14 13:29:56 |
| Maruti Suzuki India Ltd. | MARUTI | 13234 | 13234 | 12926 | 13103 | 13123 | 20.00 | 0.15 | 186473 | 244.71 | 17370 | 8076.05 | 2026-05-14 13:29:59 |
| MAS Financial Services Ltd. | MASFIN | 323 | 330.85 | 318.45 | 325.1 | 326.35 | 1.25 | 0.38 | 75543 | 2.47 | 1060 | 220.06 | 2026-05-14 13:29:51 |
| Mastek Ltd. | MASTEK | 1587.2 | 1606.7 | 1531 | 1580.4 | 1549.6 | -30.80 | -1.95 | 32587 | 5.05 | 3375 | 1334.2 | 2026-05-14 13:29:57 |
| Max Estates Ltd. | MAXESTATES | 409 | 409 | 395.05 | 393.3 | 407.85 | 14.55 | 3.70 | 67994 | 2.77 | 2026-05-14 13:29:28 | ||
| Max Financial Services Ltd. | MFSL | 1606 | 1642.7 | 1605.6 | 1597.9 | 1629.3 | 31.40 | 1.97 | 662944 | 108.01 | 1892.5 | 599.1 | 2026-05-14 13:29:57 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1025.2 | 1051.55 | 1025.15 | 1026.1 | 1050.45 | 24.35 | 2.37 | 965578 | 101.43 | 1314.3 | 354.1 | 2026-05-14 13:29:56 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2531 | 2558.8 | 2462 | 2518.5 | 2523.1 | 4.60 | 0.18 | 905788 | 228.54 | 5860 | 278.55 | 2026-05-14 13:29:55 |
| Medplus Health Services Ltd. | MEDPLUS | 890 | 915.05 | 890 | 889.6 | 895.7 | 6.10 | 0.69 | 78389 | 7.02 | 1045.3 | 548.25 | 2026-05-14 13:29:43 |
| Meesho Ltd. | MEESHO | 194.2 | 196 | 187.02 | 191.5 | 189.15 | -2.35 | -1.23 | 10798783 | 204.26 | 2026-05-14 13:29:55 | ||
| Metro Brands Ltd. | METROBRAND | 1053.4 | 1060 | 1031.3 | 1046.2 | 1036 | -10.20 | -0.97 | 7545 | 0.78 | 1430 | 736.05 | 2026-05-14 13:29:53 |
| Metropolis Healthcare Ltd. | METROPOLIS | 600 | 600 | 538 | 548 | 545.55 | -2.45 | -0.45 | 2119315 | 115.62 | 2318.3 | 412.25 | 2026-05-14 13:29:56 |
| Minda Corporation Ltd. | MINDACORP | 514 | 514 | 502 | 509.5 | 508.7 | -0.80 | -0.16 | 92374 | 4.70 | 652 | 185 | 2026-05-14 13:29:56 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 427.4 | 432.8 | 412.1 | 419 | 416.3 | -2.70 | -0.64 | 1317908 | 54.86 | 547.5 | 169.4 | 2026-05-14 13:29:56 |
| MMTC Ltd. | MMTC | 65.2 | 65.56 | 63.87 | 64.8 | 64.61 | -0.19 | -0.29 | 909298 | 5.87 | 131.8 | 26.3 | 2026-05-14 13:29:56 |
| MOIL Ltd. | MOIL | 309 | 321.5 | 307.3 | 306.5 | 316.35 | 9.85 | 3.21 | 1375415 | 43.51 | 588 | 140.75 | 2026-05-14 13:29:51 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.1 | 40.41 | 39.41 | 40.01 | 40.03 | 0.02 | 0.05 | 2270920 | 9.09 | 80 | 35.7 | 2026-05-14 13:29:56 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 847.95 | 855 | 831.1 | 843.9 | 848.3 | 4.40 | 0.52 | 474879 | 40.28 | 2678.1 | 507.55 | 2026-05-14 13:29:56 |
| Mphasis Ltd. | MPHASIS | 2105 | 2133.7 | 2075.2 | 2145.2 | 2120.9 | -24.30 | -1.13 | 669912 | 142.08 | 3237.95 | 1660.05 | 2026-05-14 13:29:59 |
| MRF Ltd. | MRF | 127000 | 128320 | 126400 | 126480 | 126850 | 370.00 | 0.29 | 3695 | 46.87 | 163600 | 78689.95 | 2026-05-14 13:29:56 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 186.99 | 186.99 | 181.36 | 184.73 | 182.94 | -1.79 | -0.97 | 246982 | 4.52 | 2200 | 174.38 | 2026-05-14 13:29:54 |
| MSTC Ltd. | MSTCLTD | 434.65 | 436.65 | 420.1 | 431.2 | 429.25 | -1.95 | -0.45 | 65526 | 2.81 | 1165 | 239 | 2026-05-14 13:29:51 |
| MTAR Technologies Ltd. | MTARTECH | 7202 | 7440 | 7027.5 | 6763.5 | 7374 | 610.50 | 9.03 | 2711921 | 1999.77 | 7440 | 1155.6 | 2026-05-14 13:29:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3219.3 | 3343.9 | 3210 | 3204.2 | 3328.7 | 124.50 | 3.89 | 2749852 | 915.34 | 10516 | 1156 | 2026-05-14 13:29:55 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3534 | 3587 | 3497.1 | 3506.4 | 3577.2 | 70.80 | 2.02 | 445126 | 159.23 | 4149.5 | 911.25 | 2026-05-14 13:29:56 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 188 | 193 | 181.24 | 186.69 | 188.02 | 1.33 | 0.71 | 256784 | 4.83 | 2026-05-14 13:29:56 | ||
| Narayana Hrudayalaya Ltd. | NH | 1837.5 | 1856.4 | 1804.2 | 1824.1 | 1830.3 | 6.20 | 0.34 | 169204 | 30.97 | 2370.2 | 657.35 | 2026-05-14 13:29:56 |
| Natco Pharma Ltd. | NATCOPHARM | 1178.7 | 1193.9 | 1154.5 | 1171.9 | 1185.1 | 13.20 | 1.13 | 244721 | 29.00 | 1639 | 502 | 2026-05-14 13:29:56 |
| National Aluminium Company Ltd. | NATIONALUM | 414.6 | 420.7 | 410.7 | 408.25 | 412.75 | 4.50 | 1.10 | 6483286 | 267.60 | 445.15 | 66.95 | 2026-05-14 13:29:55 |
| National Fertilizers Ltd. | NFL | 75.4 | 76.79 | 74.52 | 75.19 | 75.02 | -0.17 | -0.23 | 504199 | 3.78 | 169.95 | 46.3 | 2026-05-14 13:29:55 |
| Nava Ltd. | NAVA | 697 | 715 | 693.8 | 693.1 | 712.85 | 19.75 | 2.85 | 496113 | 35.37 | 1347.8 | 177.85 | 2026-05-14 13:29:52 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6979 | 6979 | 6818.5 | 6910.5 | 6895 | -15.50 | -0.22 | 63642 | 43.88 | 7200 | 2875.95 | 2026-05-14 13:29:55 |
| Navneet Education Ltd. | NAVNETEDUL | 143.9 | 145.5 | 142 | 143.88 | 143.23 | -0.65 | -0.45 | 27723 | 0.40 | 179.09 | 88.45 | 2026-05-14 13:29:51 |
| Nazara Technologies Ltd. | NAZARA | 270 | 273.4 | 262 | 266.8 | 267.55 | 0.75 | 0.28 | 1183210 | 31.66 | 1453 | 215.7 | 2026-05-14 13:29:56 |
| NBCC (India) Ltd. | NBCC | 96.7 | 97 | 93.63 | 94.88 | 95.51 | 0.63 | 0.66 | 11265473 | 107.60 | 209.75 | 29.8 | 2026-05-14 13:29:59 |
| NCC Ltd. | NCC | 161.09 | 163.88 | 160.68 | 159.58 | 162.39 | 2.81 | 1.76 | 1987907 | 32.28 | 364.5 | 63.25 | 2026-05-14 13:29:56 |
| Neogen Chemicals Ltd. | NEOGEN | 1725 | 1725 | 1652.1 | 1699.7 | 1669 | -30.70 | -1.81 | 22546 | 3.76 | 2420 | 966.7 | 2026-05-14 13:29:52 |
| Nesco Ltd. | NESCO | 1265 | 1265 | 1225.4 | 1248.8 | 1246.5 | -2.30 | -0.18 | 17832 | 2.22 | 1638.9 | 505 | 2026-05-14 13:29:53 |
| Nestle India Ltd. | NESTLEIND | 1468.9 | 1479.4 | 1457.5 | 1468.9 | 1458.6 | -10.30 | -0.70 | 564743 | 82.37 | 24745 | 1084.7 | 2026-05-14 13:29:56 |
| Netweb Technologies India Ltd. | NETWEB | 3973.9 | 4012.7 | 3815.8 | 3933.1 | 3892.3 | -40.80 | -1.04 | 782511 | 304.58 | 4492 | 742.7 | 2026-05-14 13:29:55 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.5 | 32.86 | 31.91 | 32.58 | 32.62 | 0.04 | 0.12 | 1301323 | 4.24 | 135.7 | 27.38 | 2026-05-14 13:29:47 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16601 | 16999 | 16361 | 16497 | 16648 | 151.00 | 0.92 | 77683 | 129.33 | 19747 | 1072.6 | 2026-05-14 13:29:56 |
| Newgen Software Technologies Ltd. | NEWGEN | 472 | 473.4 | 450.55 | 471.25 | 458.8 | -12.45 | -2.64 | 489875 | 22.48 | 1798.9 | 299.95 | 2026-05-14 13:29:56 |
| NHPC Ltd. | NHPC | 78.3 | 79.5 | 77.76 | 78.14 | 78.15 | 0.01 | 0.01 | 7251643 | 56.67 | 118.4 | 33.35 | 2026-05-14 13:29:56 |
| NIIT Learning Systems Ltd. | NIITMTS | 249 | 251.8 | 234.05 | 244.9 | 236.8 | -8.10 | -3.31 | 273172 | 6.47 | 574 | 234.05 | 2026-05-14 13:29:56 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1063.3 | 1095.5 | 1060.1 | 1059.6 | 1066.5 | 6.90 | 0.65 | 818838 | 87.33 | 1117.9 | 196.9 | 2026-05-14 13:29:56 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 82.8 | 83.2 | 80.63 | 82.75 | 80.95 | -1.80 | -2.18 | 812862 | 6.58 | 2026-05-14 13:29:56 | ||
| NLC India Ltd. | NLCINDIA | 348 | 387.8 | 348 | 325.7 | 375.45 | 49.75 | 15.27 | 68230433 | 2561.71 | 387.8 | 65 | 2026-05-14 13:29:59 |
| NMDC Ltd. | NMDC | 92 | 93.4 | 91.63 | 91.11 | 92.76 | 1.65 | 1.81 | 28775547 | 266.92 | 286.35 | 59.53 | 2026-05-14 13:29:55 |
| NMDC Steel Ltd. | NSLNISP | 44.65 | 45.92 | 43.96 | 44.27 | 45.61 | 1.34 | 3.03 | 10847550 | 49.48 | 73.7 | 29.75 | 2026-05-14 13:29:56 |
| Nocil Ltd. | NOCIL | 169.99 | 172.51 | 166.47 | 168.77 | 169.45 | 0.68 | 0.40 | 264509 | 4.48 | 336 | 125.31 | 2026-05-14 13:29:56 |
| NRB Bearings Ltd. | NRBBEARING | 346.4 | 347.55 | 331.4 | 340.8 | 343.7 | 2.90 | 0.85 | 748613 | 25.73 | 389 | 125 | 2026-05-14 13:29:51 |
| NTPC Green Energy Ltd. | NTPCGREEN | 111.94 | 112.7 | 109.2 | 111.25 | 109.55 | -1.70 | -1.53 | 5568674 | 61.00 | 2026-05-14 13:29:56 | ||
| NTPC Ltd. | NTPC | 393.7 | 398.55 | 391.2 | 390.45 | 396 | 5.55 | 1.42 | 4579156 | 181.33 | 448.45 | 152.6 | 2026-05-14 13:29:55 |
| Nucleus Software Exports Ltd. | NUCLEUS | 783 | 794.65 | 775.8 | 786.35 | 784.6 | -1.75 | -0.22 | 7387 | 0.58 | 1787.5 | 365 | 2026-05-14 13:29:20 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1521.1 | 1524 | 1455.9 | 1519.3 | 1477.5 | -41.80 | -2.75 | 460309 | 68.01 | 2026-05-14 13:29:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 324.8 | 329.4 | 317.6 | 318.4 | 325.15 | 6.75 | 2.12 | 288677 | 9.39 | 477.5 | 276.25 | 2026-05-14 13:29:56 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1625.4 | 1644.5 | 1599.4 | 1618.7 | 1637.7 | 19.00 | 1.17 | 172923 | 28.32 | 2343.65 | 790.1 | 2026-05-14 13:29:57 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 300 | 303.7 | 298.7 | 297.15 | 301.2 | 4.05 | 1.36 | 18012961 | 542.55 | 345 | 121.5 | 2026-05-14 13:29:59 |
| Oil India Ltd. | OIL | 525.4 | 531 | 514.6 | 507.1 | 521.95 | 14.85 | 2.93 | 12424405 | 648.49 | 767.9 | 167.85 | 2026-05-14 13:29:59 |
| Olectra Greentech Ltd. | OLECTRA | 1285 | 1292.9 | 1240 | 1280.7 | 1262.6 | -18.10 | -1.41 | 297582 | 37.57 | 2221.95 | 374.1 | 2026-05-14 13:29:55 |
| One97 Communications Ltd. | PAYTM | 1130.7 | 1134.9 | 1102.4 | 1121.8 | 1125 | 3.20 | 0.29 | 1154393 | 129.87 | 1381.8 | 310 | 2026-05-14 13:29:56 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1761 | 1849.9 | 1760.1 | 1789.8 | 1824.9 | 35.10 | 1.96 | 193131 | 35.24 | 2026-05-14 13:29:57 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 428.35 | 428.85 | 414 | 424.3 | 422.4 | -1.90 | -0.45 | 81667 | 3.45 | 873.8 | 160.3 | 2026-05-14 13:29:33 |
| Oracle Financial Services Software Ltd. | OFSS | 8930 | 8960 | 8646.5 | 8928.5 | 8796.5 | -132.00 | -1.48 | 111792 | 98.34 | 13220 | 2883.25 | 2026-05-14 13:29:59 |
| Orchid Pharma Ltd. | ORCHPHARMA | 702.3 | 724.5 | 702 | 695.55 | 717.3 | 21.75 | 3.13 | 47491 | 3.41 | 1997.4 | 296.1 | 2026-05-14 13:29:56 |
| Orient Cement Ltd. | ORIENTCEM | 137.95 | 140.58 | 136.24 | 137.82 | 139.26 | 1.44 | 1.04 | 108535 | 1.51 | 379 | 104.6 | 2026-05-14 13:29:56 |
| Orient Electric Ltd. | ORIENTELEC | 193.35 | 193.35 | 185.32 | 192.43 | 189.16 | -3.27 | -1.70 | 233617 | 4.42 | 297.1 | 149.05 | 2026-05-14 13:29:56 |
| Oswal Pumps Ltd. | OSWALPUMPS | 392 | 397.95 | 382 | 391.95 | 387.25 | -4.70 | -1.20 | 230484 | 8.93 | 2026-05-14 13:29:56 | ||
| Page Industries Ltd. | PAGEIND | 35395 | 36535 | 35345 | 35330 | 35975 | 645.00 | 1.83 | 13243 | 47.64 | 54349.1 | 29805 | 2026-05-14 13:29:56 |
| Paisalo Digital Ltd. | PAISALO | 45.7 | 47.6 | 44.25 | 44.69 | 46.21 | 1.52 | 3.40 | 13708892 | 63.35 | 199.25 | 29.38 | 2026-05-14 13:29:52 |
| Paradeep Phosphates Ltd. | PARADEEP | 126 | 127.23 | 122.32 | 126.2 | 123.4 | -2.80 | -2.22 | 3934899 | 48.56 | 234.39 | 47.5 | 2026-05-14 13:29:55 |
| Paras Defence And Space Technologies Ltd. | PARAS | 807.85 | 813 | 774 | 794.05 | 788.5 | -5.55 | -0.70 | 1924699 | 151.76 | 1945 | 445.55 | 2026-05-14 13:29:55 |
| Patanjali Foods Ltd. | PATANJALI | 447.95 | 451.9 | 445.05 | 446.65 | 448.75 | 2.10 | 0.47 | 702933 | 31.54 | 2011 | 438 | 2026-05-14 13:29:56 |
| Patel Engineering Ltd. | PATELENG | 27.49 | 27.78 | 26.58 | 27.27 | 27.05 | -0.22 | -0.81 | 2480671 | 6.71 | 79 | 13.15 | 2026-05-14 13:29:52 |
| PB Fintech Ltd. | POLICYBZR | 1650 | 1657.3 | 1630 | 1636.3 | 1649.3 | 13.00 | 0.79 | 985092 | 162.47 | 2246.9 | 356.2 | 2026-05-14 13:29:56 |
| PCBL Chemical Ltd. | PCBL | 283.3 | 290 | 278.1 | 282.7 | 283.5 | 0.80 | 0.28 | 422109 | 11.97 | 584.4 | 108.7 | 2026-05-14 13:29:56 |
| PDS Ltd. | PDSL | 281.1 | 286.75 | 277.85 | 280.9 | 283.35 | 2.45 | 0.87 | 35571 | 1.01 | 659 | 246.05 | 2026-05-14 13:29:57 |
| Pearl Global Industries Ltd. | PGIL | 1492 | 1495.9 | 1428 | 1492.7 | 1463.1 | -29.60 | -1.98 | 28402 | 4.16 | 1993.3 | 335 | 2026-05-14 13:29:58 |
| Persistent Systems Ltd. | PERSISTENT | 4831 | 4831 | 4577 | 4845 | 4626.9 | -218.10 | -4.50 | 506537 | 234.37 | 8900 | 3092.05 | 2026-05-14 13:29:59 |
| Petronet LNG Ltd. | PETRONET | 274.6 | 274.65 | 268.25 | 271.35 | 273.55 | 2.20 | 0.81 | 490346 | 13.41 | 384.2 | 193.55 | 2026-05-14 13:29:56 |
| Pfizer Ltd. | PFIZER | 4669.3 | 4669.3 | 4552 | 4613.5 | 4595.5 | -18.00 | -0.39 | 8149 | 3.74 | 6451.15 | 3408 | 2026-05-14 13:29:56 |
| PG Electroplast Ltd. | PGEL | 500 | 501.15 | 474.4 | 495.5 | 491.3 | -4.20 | -0.85 | 2476608 | 121.68 | 4050 | 337 | 2026-05-14 13:29:55 |
| PI Industries Ltd. | PIIND | 3064.8 | 3169.2 | 3060.5 | 3051 | 3129 | 78.00 | 2.56 | 358480 | 112.17 | 4804.05 | 2700 | 2026-05-14 13:29:57 |
| Pidilite Industries Ltd. | PIDILITIND | 1458.7 | 1489.8 | 1458.7 | 1445.6 | 1482.1 | 36.50 | 2.52 | 865272 | 128.24 | 3415 | 1259 | 2026-05-14 13:29:55 |
| Piramal Pharma Ltd. | PPLPHARMA | 178.15 | 179.06 | 173.41 | 177.39 | 174.36 | -3.03 | -1.71 | 4973133 | 86.71 | 307.9 | 61.620989325744 | 2026-05-14 13:29:55 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1065 | 1079 | 1044.6 | 1062.9 | 1067.3 | 4.40 | 0.41 | 356684 | 38.07 | 1202.2 | 286.612557384279 | 2026-05-14 13:29:59 |
| PNC Infratech Ltd. | PNCINFRA | 225 | 229 | 219.3 | 220.51 | 222.5 | 1.99 | 0.90 | 774274 | 17.23 | 574.8 | 158.17 | 2026-05-14 13:29:55 |
| Poly Medicure Ltd. | POLYMED | 1595 | 1604.9 | 1515.6 | 1597.7 | 1518 | -79.70 | -4.99 | 95609 | 14.51 | 3150 | 727.55 | 2026-05-14 13:29:56 |
| Polycab India Ltd. | POLYCAB | 8948 | 9138 | 8925.5 | 8887.5 | 9101.5 | 214.00 | 2.41 | 220729 | 200.90 | 9220 | 2310 | 2026-05-14 13:29:56 |
| Polyplex Corporation Ltd. | POLYPLEX | 912.6 | 918.4 | 893.1 | 902.9 | 898.4 | -4.50 | -0.50 | 17800 | 1.60 | 2375 | 740 | 2026-05-14 13:29:52 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 423.2 | 425.85 | 412.05 | 419.2 | 421.1 | 1.90 | 0.45 | 533795 | 22.48 | 570.4 | 243 | 2026-05-14 13:29:56 |
| Power Finance Corporation Ltd. | PFC | 449.75 | 452.1 | 439.1 | 446 | 448.25 | 2.25 | 0.50 | 4518213 | 202.53 | 580 | 100.85 | 2026-05-14 13:29:55 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 306 | 307.55 | 300.6 | 301.5 | 302 | 0.50 | 0.17 | 8878693 | 268.14 | 366.25 | 186.35 | 2026-05-14 13:29:55 |
| Power Mech Projects Ltd. | POWERMECH | 2420.8 | 2482 | 2403.8 | 2413.6 | 2455 | 41.40 | 1.72 | 35664 | 8.76 | 7450 | 1030 | 2026-05-14 13:29:55 |
| Praj Industries Ltd. | PRAJIND | 379.5 | 383.3 | 363.1 | 379.3 | 372.75 | -6.55 | -1.73 | 1128161 | 42.05 | 875 | 273 | 2026-05-14 13:29:56 |
| Premier Energies Ltd. | PREMIERENE | 972.2 | 985.2 | 969.9 | 967.4 | 978.5 | 11.10 | 1.15 | 288808 | 28.26 | 2026-05-14 13:29:55 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1372.2 | 1392.6 | 1341.9 | 1362.4 | 1385.1 | 22.70 | 1.67 | 191912 | 26.58 | 2074.8 | 391 | 2026-05-14 13:29:59 |
| Pricol Ltd. | PRICOLLTD | 592 | 595 | 565.2 | 584.35 | 570.85 | -13.50 | -2.31 | 188333 | 10.75 | 694.2 | 154 | 2026-05-14 13:29:56 |
| Prime Focus Ltd. | PFOCUS | 261.5 | 269.4 | 260.7 | 274.4 | 260.7 | -13.70 | -4.99 | 147119 | 3.84 | 367 | 64.75 | 2026-05-14 13:29:47 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 247.1 | 251.9 | 239.05 | 246.05 | 243.2 | -2.85 | -1.16 | 121606 | 2.96 | 760 | 205 | 2026-05-14 13:29:51 |
| Prism Johnson Ltd. | PRSMJOHNSN | 125.75 | 131.73 | 125.75 | 125.57 | 130.65 | 5.08 | 4.05 | 268807 | 3.51 | 246 | 98 | 2026-05-14 13:29:38 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9684 | 9799 | 9627 | 9656 | 9640 | -16.00 | -0.17 | 3063 | 2.95 | 18490 | 8979 | 2026-05-14 13:29:23 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2759 | 2775 | 2716.1 | 2741.4 | 2735 | -6.40 | -0.23 | 12292 | 3.36 | 3700 | 570.95 | 2026-05-14 13:29:57 |
| PSP Projects Ltd. | PSPPROJECT | 771 | 784.4 | 751.8 | 768.75 | 778.8 | 10.05 | 1.31 | 58308 | 4.54 | 1029.9 | 560 | 2026-05-14 13:29:25 |
| PTC India Ltd. | PTC | 208.51 | 212.78 | 206.46 | 206.46 | 210.67 | 4.21 | 2.04 | 1001326 | 21.09 | 254.6 | 67.5 | 2026-05-14 13:29:56 |
| Punjab National Bank | PNB | 103.3 | 104.98 | 102.3 | 102.77 | 104.44 | 1.67 | 1.62 | 11369057 | 118.74 | 142.9 | 32.15 | 2026-05-14 13:29:55 |
| Puravankara Ltd. | PURVA | 218.7 | 218.79 | 211.21 | 214.57 | 212.78 | -1.79 | -0.83 | 61036 | 1.30 | 569.6 | 58.2 | 2026-05-14 13:27:13 |
| PVR Inox Ltd. | PVRINOX | 1024.3 | 1032.4 | 1008 | 1023.5 | 1026.3 | 2.80 | 0.27 | 90818 | 9.32 | 2142.95 | 830 | 2026-05-14 13:29:56 |
| Quess Corp Ltd. | QUESS | 209.5 | 211.27 | 204.07 | 207.91 | 207.09 | -0.82 | -0.39 | 130618 | 2.70 | 875 | 166.3 | 2026-05-14 13:29:10 |
| Radico Khaitan Ltd. | RADICO | 3463.6 | 3532.9 | 3430.7 | 3450.5 | 3468.3 | 17.80 | 0.52 | 263897 | 91.53 | 3591.9 | 908.25 | 2026-05-14 13:29:55 |
| Rail Vikas Nigam Ltd. | RVNL | 287.15 | 291.35 | 281.1 | 285 | 286.55 | 1.55 | 0.54 | 3893368 | 111.56 | 647 | 30.55 | 2026-05-14 13:29:55 |
| Railtel Corporation Of India Ltd. | RAILTEL | 324.55 | 329 | 317.75 | 323 | 326.9 | 3.90 | 1.21 | 915242 | 29.92 | 617.8 | 94.2 | 2026-05-14 13:29:55 |
| Rain Industries Ltd. | RAIN | 161.36 | 164.19 | 156.23 | 158.92 | 161 | 2.08 | 1.31 | 3961011 | 63.77 | 219.6 | 99.9 | 2026-05-14 13:29:56 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1304.4 | 1315.5 | 1285.1 | 1304.4 | 1290.6 | -13.80 | -1.06 | 22156 | 2.86 | 1709.6 | 474.1 | 2026-05-14 13:29:56 |
| Rajesh Exports Ltd. | RAJESHEXPO | 111.65 | 114.98 | 109 | 111.69 | 111.01 | -0.68 | -0.61 | 42940 | 0.48 | 1029.7 | 80.38 | 2026-05-14 13:29:49 |
| Rallis India Ltd. | RALLIS | 266.1 | 268.65 | 260.2 | 266.15 | 265.45 | -0.70 | -0.26 | 332885 | 8.84 | 385.9 | 186.55 | 2026-05-14 13:29:51 |
| Ramkrishna Forgings Ltd. | RKFORGE | 584.95 | 591 | 570.3 | 581.9 | 583.55 | 1.65 | 0.28 | 226409 | 13.21 | 1064.05 | 175.75 | 2026-05-14 13:29:56 |
| Ramky Infrastructure Ltd. | RAMKY | 464 | 467.1 | 453 | 461.7 | 460.1 | -1.60 | -0.35 | 41669 | 1.92 | 1009.05 | 155.1 | 2026-05-14 13:29:43 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 125.59 | 126.98 | 123.29 | 124.66 | 125.5 | 0.84 | 0.67 | 693255 | 8.70 | 245 | 87.7 | 2026-05-14 13:29:51 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 626 | 654.95 | 611.1 | 626.1 | 651.5 | 25.40 | 4.06 | 194064 | 12.64 | 921.7 | 252.6 | 2026-05-14 13:29:58 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2850 | 2954.7 | 2850 | 2830.4 | 2895 | 64.60 | 2.28 | 90638 | 26.24 | 3978.5 | 1701.05 | 2026-05-14 13:29:58 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.8 | 35.2 | 34.03 | 34.25 | 34.65 | 0.40 | 1.17 | 1414226 | 4.90 | 94.85 | 24.4 | 2026-05-14 13:29:56 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 807.7 | 813.95 | 793.05 | 804.55 | 805 | 0.45 | 0.06 | 69708 | 5.61 | 2026-05-14 13:29:52 | ||
| Raymond Ltd. | RAYMOND | 475.85 | 477.85 | 455.2 | 468.65 | 462.75 | -5.90 | -1.26 | 285458 | 13.21 | 3496 | 320 | 2026-05-14 13:29:56 |
| RBL Bank Ltd. | RBLBANK | 328.85 | 336.4 | 322.6 | 325.75 | 335.25 | 9.50 | 2.92 | 3128126 | 104.87 | 349.9 | 95.75 | 2026-05-14 13:29:59 |
| REC Ltd. | RECLTD | 349 | 350.55 | 341.7 | 346.55 | 346.95 | 0.40 | 0.12 | 3534826 | 122.64 | 654 | 91.05 | 2026-05-14 13:29:55 |
| Redington Ltd. | REDINGTON | 212.5 | 218.68 | 208.1 | 210.05 | 214.5 | 4.45 | 2.12 | 5829700 | 125.05 | 334.8 | 135 | 2026-05-14 13:29:56 |
| Redtape Ltd. | REDTAPE | 136.68 | 141.1 | 133.43 | 136 | 136.3 | 0.30 | 0.22 | 661656 | 9.02 | 2026-05-14 13:29:52 | ||
| Refex Industries Ltd. | REFEX | 258 | 273.5 | 258 | 255.6 | 265.05 | 9.45 | 3.70 | 1046312 | 27.73 | 924 | 118.9 | 2026-05-14 13:29:56 |
| Relaxo Footwears Ltd. | RELAXO | 288 | 296.45 | 287.9 | 286.65 | 294.95 | 8.30 | 2.90 | 71546 | 2.11 | 1107 | 236.5 | 2026-05-14 13:29:56 |
| Reliance Industries Ltd. | RELIANCE | 1365.2 | 1378 | 1358.5 | 1358.8 | 1368.5 | 9.70 | 0.71 | 8707763 | 1191.66 | 3217.6 | 1114.85 | 2026-05-14 13:29:59 |
| Reliance Power Ltd. | RPOWER | 27.5 | 27.64 | 26.67 | 27.3 | 27.18 | -0.12 | -0.44 | 26977006 | 73.32 | 76.49 | 9.05 | 2026-05-14 13:29:55 |
| Religare Enterprises Ltd. | RELIGARE | 227 | 227.63 | 221.3 | 227.44 | 222.35 | -5.09 | -2.24 | 559100 | 12.43 | 320 | 123.5 | 2026-05-14 13:29:56 |
| Responsive Industries Ltd. | RESPONIND | 164.9 | 171.75 | 159.22 | 163.49 | 165.45 | 1.96 | 1.20 | 624508 | 10.33 | 364.95 | 100.95 | 2026-05-14 13:29:53 |
| Restaurant Brands Asia Ltd. | RBA | 66.75 | 67.38 | 66.56 | 66.67 | 66.84 | 0.17 | 0.25 | 922199 | 6.16 | 137.8 | 57.15 | 2026-05-14 13:29:42 |
| RHI Magnesita India Ltd. | RHIM | 394.95 | 398.2 | 387 | 392.25 | 394.85 | 2.60 | 0.66 | 51008 | 2.01 | 892.9 | 323.05 | 2026-05-14 13:29:56 |
| Rites Ltd. | RITES | 213.8 | 217.57 | 211.26 | 212.69 | 213.35 | 0.66 | 0.31 | 458607 | 9.78 | 825.95 | 175 | 2026-05-14 13:29:56 |
| Rossari Biotech Ltd. | ROSSARI | 533.05 | 536.55 | 518.95 | 533.25 | 524 | -9.25 | -1.73 | 106572 | 5.58 | 1052.85 | 375 | 2026-05-14 13:29:57 |
| Route Mobile Ltd. | ROUTE | 521 | 526 | 504.1 | 519.65 | 507.15 | -12.50 | -2.41 | 106809 | 5.42 | 1942.45 | 410.7 | 2026-05-14 13:29:56 |
| RR Kabel Ltd. | RRKABEL | 1984.9 | 2040 | 1919 | 1957.3 | 1988 | 30.70 | 1.57 | 843158 | 167.62 | 2026-05-14 13:29:56 | ||
| Safari Industries (India) Ltd. | SAFARI | 1487.9 | 1487.9 | 1422.1 | 1488 | 1454.2 | -33.80 | -2.27 | 111242 | 16.18 | 4540 | 1112.35 | 2026-05-14 13:29:57 |
| Sagar Cements Ltd. | SAGCEM | 185.95 | 197.99 | 185.01 | 177.96 | 186.13 | 8.17 | 4.59 | 422048 | 7.86 | 299.4 | 148.7 | 2026-05-14 13:29:52 |
| Sagility Ltd. | SAGILITY | 43.5 | 44 | 42.85 | 43.1 | 42.95 | -0.15 | -0.35 | 15700521 | 67.43 | 2026-05-14 13:29:55 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1110.9 | 1138.9 | 1100 | 1085.4 | 1105.3 | 19.90 | 1.83 | 922365 | 101.95 | 2026-05-14 13:29:58 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 115.1 | 118.22 | 110.01 | 115.09 | 111.84 | -3.25 | -2.82 | 628131 | 7.03 | 2026-05-14 13:29:56 | ||
| Samhi Hotels Ltd. | SAMHI | 150.8 | 152.39 | 148.51 | 150.64 | 150.91 | 0.27 | 0.18 | 202836 | 3.06 | 2026-05-14 13:29:42 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 140.8 | 146.09 | 137.1 | 139.99 | 144.15 | 4.16 | 2.97 | 17030421 | 245.49 | 227.95 | 91.8 | 2026-05-14 13:29:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 127 | 128 | 125.24 | 126.32 | 126.3 | -0.02 | -0.02 | 5080228 | 64.16 | 216.99 | 61.8 | 2026-05-14 13:29:55 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 231.25 | 239.6 | 229.68 | 229.38 | 234.67 | 5.29 | 2.31 | 2824159 | 66.27 | 2026-05-14 13:29:56 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 314.6 | 320.45 | 305.05 | 314.6 | 308.5 | -6.10 | -1.94 | 93164 | 2.87 | 1494.95 | 206 | 2026-05-14 13:29:57 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4609.1 | 4796 | 4609.1 | 4599.2 | 4786.8 | 187.60 | 4.08 | 6039 | 2.89 | 2026-05-14 13:29:47 | ||
| Sanofi India Ltd. | SANOFI | 3255 | 3287.2 | 3220 | 3251.4 | 3232.4 | -19.00 | -0.58 | 13776 | 4.45 | 10524.95 | 3160 | 2026-05-14 13:29:57 |
| Sansera Engineering Ltd. | SANSERA | 2404.2 | 2422.9 | 2331.1 | 2391.9 | 2361.1 | -30.80 | -1.29 | 71687 | 16.93 | 2672.5 | 673.05 | 2026-05-14 13:29:57 |
| Sapphire Foods India Ltd. | SAPPHIRE | 177.15 | 177.99 | 173.52 | 176.27 | 176.14 | -0.13 | -0.07 | 301677 | 5.31 | 1817.2 | 139.91 | 2026-05-14 13:29:53 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 573.35 | 580.65 | 567 | 570.9 | 567.8 | -3.10 | -0.54 | 232797 | 13.22 | 624 | 79.6 | 2026-05-14 13:29:51 |
| Saregama India Ltd. | SAREGAMA | 341 | 380 | 339.35 | 335.05 | 369.15 | 34.10 | 10.18 | 15112699 | 557.89 | 688.9 | 303.25 | 2026-05-14 13:29:59 |
| SBFC Finance Ltd. | SBFC | 91.95 | 92.71 | 90.52 | 91.63 | 92.05 | 0.42 | 0.46 | 4042328 | 37.21 | 2026-05-14 13:29:57 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 636.8 | 638.3 | 620.55 | 634.15 | 629.75 | -4.40 | -0.69 | 1456700 | 91.74 | 1028.65 | 615.5 | 2026-05-14 13:29:56 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1831 | 1862.8 | 1825 | 1837.5 | 1857.2 | 19.70 | 1.07 | 445900 | 82.81 | 2132 | 1054 | 2026-05-14 13:29:56 |
| Schaeffler India Ltd. | SCHAEFFLER | 4162.6 | 4180 | 4070 | 4110.4 | 4073.9 | -36.50 | -0.89 | 34184 | 13.93 | 4951 | 2555.55 | 2026-05-14 13:29:56 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1300 | 1315 | 1270 | 1281.3 | 1309.7 | 28.40 | 2.22 | 79341 | 10.39 | 1370 | 116.2 | 2026-05-14 13:29:53 |
| Senco Gold Ltd. | SENCO | 326 | 328.6 | 319.15 | 325.5 | 325 | -0.50 | -0.15 | 626952 | 20.38 | 1544 | 227.4 | 2026-05-14 13:29:51 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 535.9 | 536.85 | 515.7 | 530.7 | 523.85 | -6.85 | -1.29 | 502481 | 26.32 | 5124.8 | 381 | 2026-05-14 13:29:56 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 867.6 | 877.15 | 854.8 | 854.8 | 870.5 | 15.70 | 1.84 | 29470 | 2.57 | 2952.1 | 550.4 | 2026-05-14 13:29:52 |
| Share India Securities Ltd. | SHAREINDIA | 139.08 | 141.17 | 137.13 | 139.08 | 138.5 | -0.58 | -0.42 | 222049 | 3.08 | 2026.4 | 115.36 | 2026-05-14 13:29:42 |
| Sheela Foam Ltd. | SFL | 542.3 | 546.3 | 534 | 540.4 | 543.8 | 3.40 | 0.63 | 61193 | 3.33 | 1711.5 | 456.8 | 2026-05-14 13:29:57 |
| Shilpa Medicare Ltd. | SHILPAMED | 438.35 | 448.9 | 432.5 | 438.85 | 435.45 | -3.40 | -0.77 | 166795 | 7.26 | 1000 | 222.6 | 2026-05-14 13:29:51 |
| Shipping Corporation Of India Ltd. | SCI | 334.35 | 338.5 | 321 | 331.75 | 326.05 | -5.70 | -1.72 | 5234527 | 170.67 | 384.2 | 79.2 | 2026-05-14 13:29:55 |
| Shivalik Bimetal Controls Ltd. | SBCL | 580 | 614.9 | 568.15 | 573.75 | 608.65 | 34.90 | 6.08 | 260428 | 15.85 | 750 | 319.933333333333 | 2026-05-14 13:29:58 |
| Shoppers Stop Ltd. | SHOPERSTOP | 333.9 | 336.15 | 324.8 | 333.25 | 326.55 | -6.70 | -2.01 | 24162 | 0.79 | 943.4 | 275.95 | 2026-05-14 13:29:53 |
| Shree Cement Ltd. | SHREECEM | 25210 | 25300 | 24900 | 24995 | 25075 | 80.00 | 0.32 | 6983 | 17.51 | 32490 | 20150 | 2026-05-14 13:29:57 |
| Shree Renuka Sugars Ltd. | RENUKA | 24.41 | 24.99 | 24.2 | 24.86 | 24.45 | -0.41 | -1.65 | 8543537 | 20.89 | 68.75 | 22.85 | 2026-05-14 13:29:51 |
| Shriram Finance Ltd. | SHRIRAMFIN | 929.9 | 941.65 | 901.3 | 920.55 | 932 | 11.45 | 1.24 | 7347078 | 684.75 | 3652.25 | 493.35 | 2026-05-14 13:29:59 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 870.45 | 890.8 | 870.45 | 865.2 | 881 | 15.80 | 1.83 | 242850 | 21.40 | 1001 | 254.55 | 2026-05-14 13:29:56 |
| Siemens Energy India Ltd. | ENRIN | 3121 | 3149.6 | 3076.7 | 3112.6 | 3109.1 | -3.50 | -0.11 | 136189 | 42.34 | 2026-05-14 13:29:57 | ||
| Siemens Ltd. | SIEMENS | 3574 | 3663.9 | 3469 | 3532.2 | 3628.1 | 95.90 | 2.72 | 492023 | 178.51 | 8129.9 | 2450 | 2026-05-14 13:29:56 |
| Signatureglobal (India) Ltd. | SIGNATURE | 920 | 928 | 858 | 896.65 | 874.15 | -22.50 | -2.51 | 446824 | 39.06 | 2026-05-14 13:29:58 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 23.39 | 23.78 | 22.9 | 23.33 | 23.45 | 0.12 | 0.51 | 2725054 | 6.39 | 45.15 | 13 | 2026-05-14 13:29:54 |
| SJVN Ltd. | SJVN | 76.1 | 78.4 | 76 | 75.7 | 77.01 | 1.31 | 1.73 | 3715806 | 28.62 | 170.5 | 27.9 | 2026-05-14 13:29:55 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2221.4 | 2221.4 | 2114 | 2199.4 | 2143.6 | -55.80 | -2.54 | 24529 | 5.26 | 2026-05-14 13:29:56 | ||
| SKF India Ltd. | SKFINDIA | 1699.1 | 1711 | 1661.8 | 1692.8 | 1697.5 | 4.70 | 0.28 | 29069 | 4.93 | 7350 | 1404 | 2026-05-14 13:29:42 |
| Skipper Ltd. | SKIPPER | 455 | 455.15 | 444.9 | 451.55 | 451.35 | -0.20 | -0.04 | 273786 | 12.36 | 665 | 54.5 | 2026-05-14 13:29:57 |
| Sobha Ltd. | SOBHA | 1386 | 1399 | 1361.6 | 1385.4 | 1392.1 | 6.70 | 0.48 | 57414 | 7.99 | 2220 | 412.1 | 2026-05-14 13:29:52 |
| Solar Industries India Ltd. | SOLARINDS | 15894 | 16679 | 15850 | 15787 | 16571 | 784.00 | 4.97 | 227458 | 376.92 | 17820 | 3110 | 2026-05-14 13:29:56 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 597.9 | 597.9 | 580.4 | 591.35 | 586.5 | -4.85 | -0.82 | 877542 | 51.47 | 768.65 | 380 | 2026-05-14 13:29:55 |
| Sonata Software Ltd. | SONATSOFTW | 272.05 | 272.05 | 259.05 | 267.3 | 263.2 | -4.10 | -1.53 | 539692 | 14.20 | 1382.4 | 207.15 | 2026-05-14 13:29:51 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 267 | 271.96 | 258.86 | 265.54 | 265 | -0.54 | -0.20 | 152098 | 4.03 | 1243.2 | 181.1 | 2026-05-14 13:29:56 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3400 | 3415.6 | 3302.6 | 3400.7 | 3328 | -72.70 | -2.14 | 24162 | 8.04 | 3764.9 | 353.5 | 2026-05-14 13:29:58 |
| SRF Ltd. | SRF | 2714 | 2738 | 2664.9 | 2695.2 | 2718.5 | 23.30 | 0.86 | 173776 | 47.24 | 3325 | 2040 | 2026-05-14 13:29:59 |
| Star Cement Ltd. | STARCEMENT | 219.65 | 224.8 | 214.75 | 216.8 | 215.89 | -0.91 | -0.42 | 148964 | 3.22 | 308.95 | 91 | 2026-05-14 13:29:56 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 509.95 | 513.85 | 503.15 | 507.35 | 506.45 | -0.90 | -0.18 | 118125 | 5.98 | 780 | 327.3 | 2026-05-14 13:29:57 |
| State Bank Of India | SBIN | 973.5 | 987 | 963.6 | 970.1 | 983.4 | 13.30 | 1.37 | 11795531 | 1159.97 | 1234.7 | 499.35 | 2026-05-14 13:29:59 |
| Steel Authority Of India Ltd. | SAIL | 203 | 209.7 | 199.1 | 201.31 | 200.08 | -1.23 | -0.61 | 40697996 | 814.29 | 209.7 | 73.2 | 2026-05-14 13:29:55 |
| Steel Strips Wheels Ltd. | SSWL | 210 | 211.26 | 206.81 | 209.57 | 209 | -0.57 | -0.27 | 61709 | 1.29 | 299 | 128.25 | 2026-05-14 13:29:06 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 205.17 | 205.95 | 198.31 | 203.57 | 202.97 | -0.60 | -0.29 | 871130 | 17.68 | 828 | 148 | 2026-05-14 13:29:55 |
| Sterlite Technologies Ltd. | STLTECH | 392.5 | 400 | 384.9 | 405.15 | 396.5 | -8.65 | -2.14 | 3338798 | 132.38 | 414.4 | 58.86 | 2026-05-14 13:29:51 |
| Strides Pharma Science Ltd. | STAR | 1146.7 | 1175 | 1140.8 | 1146.4 | 1152.7 | 6.30 | 0.55 | 71781 | 8.27 | 1675 | 268.15 | 2026-05-14 13:29:52 |
| Stylam Industries Ltd. | STYLAMIND | 2520 | 2545.6 | 2499 | 2512.9 | 2509 | -3.90 | -0.16 | 3560 | 0.89 | 2740 | 945 | 2026-05-14 13:29:56 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2250 | 2258.9 | 2207.1 | 2215.4 | 2256 | 40.60 | 1.83 | 9747 | 2.20 | 3498 | 696.1 | 2026-05-14 13:29:42 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 882 | 907 | 879.7 | 878.55 | 898.45 | 19.90 | 2.27 | 108068 | 9.71 | 1603 | 341 | 2026-05-14 13:29:52 |
| Sula Vineyards Ltd. | SULA | 166 | 167 | 161.23 | 164.76 | 162.58 | -2.18 | -1.32 | 184984 | 3.01 | 699 | 138.6 | 2026-05-14 13:29:56 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 459.8 | 460.8 | 446.1 | 455.55 | 454 | -1.55 | -0.34 | 161867 | 7.35 | 665 | 341.8 | 2026-05-14 13:29:44 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 169.9 | 172.5 | 165.4 | 168.68 | 168.66 | -0.02 | -0.01 | 1142833 | 19.28 | 472.8 | 108 | 2026-05-14 13:29:51 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1852 | 1867.5 | 1829.7 | 1824.8 | 1860.8 | 36.00 | 1.97 | 1568773 | 291.92 | 1960.35 | 856.8 | 2026-05-14 13:29:56 |
| Sun TV Network Ltd. | SUNTV | 533.05 | 539.35 | 518 | 532.95 | 522.4 | -10.55 | -1.98 | 244182 | 12.76 | 921 | 393.8 | 2026-05-14 13:29:56 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4563.5 | 4675 | 4534.3 | 4534.3 | 4669.8 | 135.50 | 2.99 | 21049 | 9.83 | 5642 | 1976.25 | 2026-05-14 13:29:57 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1469.9 | 1549.9 | 1430.4 | 1450.8 | 1465.2 | 14.40 | 0.99 | 89372 | 13.09 | 2026-05-14 13:29:56 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 848.85 | 860.1 | 846.35 | 848.9 | 851.45 | 2.55 | 0.30 | 17131 | 1.46 | 1505.95 | 730.1 | 2026-05-14 13:29:57 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 382.65 | 396.8 | 376 | 379.1 | 381.25 | 2.15 | 0.57 | 351599 | 13.40 | 428 | 79.25 | 2026-05-14 13:29:56 |
| Sunteck Realty Ltd. | SUNTECK | 311 | 313.85 | 303 | 308.15 | 307.9 | -0.25 | -0.08 | 93589 | 2.88 | 699 | 270.75 | 2026-05-14 13:29:56 |
| Suprajit Engineering Ltd. | SUPRAJIT | 420.4 | 420.4 | 410.4 | 416.7 | 418.2 | 1.50 | 0.36 | 52913 | 2.21 | 639.6 | 317.25 | 2026-05-14 13:29:06 |
| Supreme Industries Ltd. | SUPREMEIND | 3527.9 | 3554.9 | 3479 | 3521 | 3521.5 | 0.50 | 0.01 | 53655 | 18.89 | 6460 | 1820 | 2026-05-14 13:29:58 |
| Supreme Petrochem Ltd. | SPLPETRO | 690 | 696.1 | 679.8 | 687.75 | 689.8 | 2.05 | 0.30 | 24116 | 1.66 | 979 | 337.5 | 2026-05-14 13:29:58 |
| Supriya Lifescience Ltd. | SUPRIYA | 689 | 698.45 | 683 | 683.85 | 692.55 | 8.70 | 1.27 | 58092 | 4.02 | 842 | 170.15 | 2026-05-14 13:29:38 |
| Surya Roshni Ltd. | SURYAROSNI | 247 | 253.9 | 245.5 | 247 | 249.35 | 2.35 | 0.95 | 202680 | 5.05 | 1154 | 187.35 | 2026-05-14 13:29:56 |
| Suzlon Energy Ltd. | SUZLON | 53.41 | 53.91 | 52.51 | 53.1 | 52.85 | -0.25 | -0.47 | 40266530 | 212.81 | 86.04 | 6.6 | 2026-05-14 13:29:55 |
| Swan Corp Ltd. | SWANCORP | 324.4 | 329.7 | 315.9 | 324.4 | 325 | 0.60 | 0.18 | 501406 | 16.30 | 809.8 | 192.65 | 2026-05-14 13:29:52 |
| Swiggy Ltd. | SWIGGY | 255.7 | 256.45 | 251.55 | 253 | 254.8 | 1.80 | 0.71 | 10604996 | 270.22 | 2026-05-14 13:29:55 | ||
| Symphony Ltd. | SYMPHONY | 788.7 | 788.7 | 765 | 777.2 | 769.55 | -7.65 | -0.98 | 47328 | 3.64 | 1880.95 | 685 | 2026-05-14 13:29:57 |
| Syngene International Ltd. | SYNGENE | 466.95 | 485.1 | 465.55 | 463.25 | 469.5 | 6.25 | 1.35 | 1032425 | 48.47 | 960.6 | 380 | 2026-05-14 13:29:56 |
| Syrma SGS Technology Ltd. | SYRMA | 1043 | 1046 | 987.05 | 1035.65 | 1023.5 | -12.15 | -1.17 | 2066939 | 211.55 | 1188 | 248.1 | 2026-05-14 13:29:57 |
| Tamilnad Mercantile Bank Ltd. | TMB | 687.8 | 687.8 | 663.5 | 681.6 | 671.95 | -9.65 | -1.42 | 118923 | 7.99 | 770 | 399 | 2026-05-14 13:29:58 |
| Tanla Platforms Ltd. | TANLA | 526.7 | 527.65 | 504.45 | 522.75 | 514.55 | -8.20 | -1.57 | 317333 | 16.33 | 1317.95 | 365.9 | 2026-05-14 13:29:56 |
| TARC Ltd. | TARC | 132 | 133 | 128.54 | 130.49 | 131.32 | 0.83 | 0.64 | 164605 | 2.16 | 269.95 | 33.55 | 2026-05-14 13:29:56 |
| Tarsons Products Ltd. | TARSONS | 216.6 | 219.15 | 212.76 | 216.84 | 215.62 | -1.22 | -0.56 | 35862 | 0.77 | 914.45 | 164.45 | 2026-05-14 13:29:40 |
| Tata Chemicals Ltd. | TATACHEM | 773.8 | 773.8 | 755 | 768.1 | 762 | -6.10 | -0.79 | 299649 | 22.83 | 1247.35 | 580.3 | 2026-05-14 13:29:56 |
| Tata Communications Ltd. | TATACOMM | 1574 | 1649.7 | 1573.8 | 1558.8 | 1629.2 | 70.40 | 4.52 | 858138 | 139.81 | 2175 | 1070.35 | 2026-05-14 13:29:57 |
| Tata Consultancy Services Ltd. | TCS | 2265 | 2265 | 2206.4 | 2272.8 | 2245 | -27.80 | -1.22 | 4103552 | 921.25 | 4592.25 | 2206.4 | 2026-05-14 13:29:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1241 | 1250 | 1229.4 | 1235 | 1233.9 | -1.10 | -0.09 | 816464 | 100.74 | 1282.7 | 686.6 | 2026-05-14 13:29:51 |
| Tata Elxsi Ltd. | TATAELXSI | 4050 | 4056 | 3945 | 4034.2 | 4001.1 | -33.10 | -0.82 | 208007 | 83.23 | 10760 | 3945 | 2026-05-14 13:29:56 |
| Tata Investment Corporation Ltd. | TATAINVEST | 676.7 | 678 | 658.6 | 667.55 | 670.85 | 3.30 | 0.49 | 243625 | 16.34 | 11847 | 538.85 | 2026-05-14 13:29:55 |
| Tata Motors Ltd. | TMCV | 393.85 | 396 | 367.5 | 384.25 | 379.95 | -4.30 | -1.12 | 21972259 | 834.84 | 2026-05-14 13:29:59 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 340.05 | 340.6 | 333.65 | 336.85 | 337.45 | 0.60 | 0.18 | 5072260 | 171.16 | 1179 | 294.3 | 2026-05-14 13:29:56 |
| Tata Power Company Ltd. | TATAPOWER | 405.85 | 411.3 | 402.2 | 404.45 | 408.6 | 4.15 | 1.03 | 4032046 | 164.75 | 494.85 | 182.35 | 2026-05-14 13:29:56 |
| Tata Steel Ltd. | TATASTEEL | 222.3 | 222.9 | 219.02 | 219.62 | 221.37 | 1.75 | 0.80 | 25583030 | 566.33 | 222.9 | 95 | 2026-05-14 13:29:55 |
| Tata Technologies Ltd. | TATATECH | 627.35 | 631.45 | 611.9 | 626.1 | 622.25 | -3.85 | -0.61 | 525652 | 32.71 | 2026-05-14 13:29:55 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.68 | 43.28 | 41.32 | 41.84 | 42.42 | 0.58 | 1.39 | 1951599 | 8.28 | 149 | 31.22 | 2026-05-14 13:29:55 |
| TD Power Systems Ltd. | TDPOWERSYS | 1185.8 | 1198 | 1172.1 | 1175.9 | 1188.9 | 13.00 | 1.11 | 487557 | 57.97 | 1289.2 | 95.85 | 2026-05-14 13:29:57 |
| TeamLease Services Ltd. | TEAMLEASE | 1357.9 | 1369.9 | 1324 | 1348.4 | 1360.4 | 12.00 | 0.89 | 17118 | 2.33 | 3700 | 1065.2 | 2026-05-14 13:29:56 |
| Tech Mahindra Ltd. | TECHM | 1370 | 1374 | 1327.3 | 1375 | 1337.4 | -37.60 | -2.73 | 1249981 | 167.17 | 1854 | 981.05 | 2026-05-14 13:29:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1216.1 | 1230.9 | 1193.6 | 1204.1 | 1215.1 | 11.00 | 0.91 | 100131 | 12.17 | 1822 | 254 | 2026-05-14 13:29:52 |
| Tega Industries Ltd. | TEGA | 1576 | 1599.9 | 1565 | 1582.5 | 1588 | 5.50 | 0.35 | 18162 | 2.88 | 2328.9 | 466.55 | 2026-05-14 13:28:46 |
| Tejas Networks Ltd. | TEJASNET | 474 | 474.5 | 447.2 | 467.15 | 454.95 | -12.20 | -2.61 | 1875174 | 85.31 | 1495 | 294 | 2026-05-14 13:29:55 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 121.99 | 130.75 | 121.04 | 120.2 | 126.7 | 6.50 | 5.41 | 53151054 | 673.42 | 296.49 | 40.6 | 2026-05-14 13:29:56 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3677.7 | 3799.9 | 3583.9 | 3652.5 | 3609 | -43.50 | -1.19 | 94912 | 34.25 | 4373 | 470.3 | 2026-05-14 13:29:53 |
| The Anup Engineering Ltd. | ANUP | 1989 | 2028 | 1968.5 | 1979.2 | 2004.9 | 25.70 | 1.30 | 17586 | 3.53 | 3859.4 | 798.1 | 2026-05-14 13:29:58 |
| The Federal Bank Ltd. | FEDERALBNK | 282 | 282.85 | 277.55 | 280.05 | 280.65 | 0.60 | 0.21 | 5506634 | 154.54 | 302 | 105.2 | 2026-05-14 13:29:57 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 883 | 894 | 869.2 | 874.45 | 879.25 | 4.80 | 0.55 | 72009 | 6.33 | 1187 | 104 | 2026-05-14 13:29:51 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1505 | 1522 | 1462.1 | 1498.4 | 1469.7 | -28.70 | -1.92 | 206662 | 30.37 | 1618.9 | 478.65 | 2026-05-14 13:29:56 |
| The India Cements Ltd. | INDIACEM | 393 | 401.45 | 392 | 396.45 | 392.7 | -3.75 | -0.95 | 72757 | 2.86 | 485.8 | 167.2 | 2026-05-14 13:29:58 |
| The Indian Hotels Company Ltd. | INDHOTEL | 641.6 | 650 | 636.4 | 637.4 | 645.5 | 8.10 | 1.27 | 1378744 | 89.00 | 894.9 | 263.35 | 2026-05-14 13:29:59 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 132 | 134.54 | 130.1 | 134.12 | 133.02 | -1.10 | -0.82 | 2431887 | 32.35 | 152.5 | 26.7 | 2026-05-14 13:29:57 |
| The Karnataka Bank Ltd. | KTKBANK | 250 | 251.5 | 244 | 248.8 | 249.15 | 0.35 | 0.14 | 873134 | 21.75 | 285 | 70.8 | 2026-05-14 13:29:56 |
| The New India Assurance Company Ltd. | NIACL | 168.99 | 168.99 | 163.31 | 168.08 | 165.33 | -2.75 | -1.64 | 639044 | 10.57 | 324.7 | 82.5 | 2026-05-14 13:29:56 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4198.7 | 4334.1 | 4198.7 | 4168.9 | 4260.1 | 91.20 | 2.19 | 13124 | 5.59 | 9721.05 | 2295 | 2026-05-14 13:29:56 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1738 | 1755.9 | 1707.1 | 1738.4 | 1750.3 | 11.90 | 0.68 | 288906 | 50.57 | 4137 | 1186.4 | 2026-05-14 13:29:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 938 | 947.15 | 927.1 | 929.85 | 935.35 | 5.50 | 0.59 | 45713 | 4.28 | 1214.5 | 634.05 | 2026-05-14 13:29:56 |
| The South Indian Bank Ltd. | SOUTHBANK | 39.07 | 39.07 | 38.05 | 38.48 | 38.67 | 0.19 | 0.49 | 8334584 | 32.23 | 46.84 | 7.8 | 2026-05-14 13:29:56 |
| Thermax Ltd. | THERMAX | 4588.9 | 4619.9 | 4491.9 | 4546.5 | 4566 | 19.50 | 0.43 | 97342 | 44.45 | 5839.95 | 1830.65 | 2026-05-14 13:29:56 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 204.1 | 215.99 | 204.1 | 203.93 | 209.3 | 5.37 | 2.63 | 144653 | 3.03 | 394.95 | 158 | 2026-05-14 13:29:49 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 95 | 95.81 | 91.28 | 95.66 | 92.6 | -3.06 | -3.20 | 867803 | 8.04 | 264 | 52.1 | 2026-05-14 13:29:55 |
| Tilaknagar Industries Ltd. | TI | 437.45 | 448.1 | 428.5 | 437.1 | 435.45 | -1.65 | -0.38 | 532202 | 23.17 | 549.7 | 72 | 2026-05-14 13:29:52 |
| Time Technoplast Ltd. | TIMETECHNO | 174 | 180.1 | 174 | 173.34 | 179.11 | 5.77 | 3.33 | 2116925 | 37.92 | 513.55 | 69.4 | 2026-05-14 13:29:56 |
| Timken India Ltd. | TIMKEN | 3617.4 | 3617.4 | 3512.5 | 3570.7 | 3540.2 | -30.50 | -0.85 | 52688 | 18.65 | 4817.9 | 2202 | 2026-05-14 13:29:58 |
| Tips Music Ltd. | TIPSMUSIC | 635.2 | 642.9 | 616.85 | 637.15 | 624.25 | -12.90 | -2.02 | 117057 | 7.31 | 950 | 139.065 | 2026-05-14 13:29:52 |
| Titagarh Rail Systems Ltd. | TITAGARH | 780 | 792.8 | 760.5 | 773.85 | 773.1 | -0.75 | -0.10 | 555099 | 42.91 | 1896.95 | 128 | 2026-05-14 13:29:56 |
| Titan Company Ltd. | TITAN | 4115 | 4125 | 4059.1 | 4090.7 | 4121 | 30.30 | 0.74 | 861980 | 355.22 | 4605 | 2269.6 | 2026-05-14 13:29:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4348.2 | 4400 | 4318 | 4295.8 | 4382.4 | 86.60 | 2.02 | 135079 | 59.20 | 4555.1 | 1445.55 | 2026-05-14 13:29:56 |
| Torrent Power Ltd. | TORNTPOWER | 1464.2 | 1484 | 1443 | 1457.1 | 1456.7 | -0.40 | -0.03 | 695574 | 101.32 | 2037 | 430.85 | 2026-05-14 13:29:56 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 313.4 | 316 | 301.4 | 311.8 | 306.15 | -5.65 | -1.81 | 1498960 | 45.89 | 1278 | 32.45 | 2026-05-14 13:29:56 |
| Trent Ltd. | TRENT | 4099.2 | 4166.5 | 4099.2 | 4084.5 | 4130.7 | 46.20 | 1.13 | 446947 | 184.62 | 8345 | 1155 | 2026-05-14 13:29:59 |
| Trident Ltd. | TRIDENT | 25.1 | 25.4 | 24.72 | 25.05 | 25.16 | 0.11 | 0.44 | 4286104 | 10.78 | 52.9 | 21.98 | 2026-05-14 13:29:55 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 380 | 387 | 371.65 | 388.2 | 381.75 | -6.45 | -1.66 | 363473 | 13.88 | 536 | 217.6 | 2026-05-14 13:29:56 |
| Triveni Turbine Ltd. | TRITURBINE | 565.5 | 582 | 562.25 | 565.3 | 578.9 | 13.60 | 2.41 | 318380 | 18.43 | 885 | 188.1 | 2026-05-14 13:29:56 |
| TSF Investments Ltd. | TSFINV | 402 | 402.95 | 390.5 | 397.75 | 397 | -0.75 | -0.19 | 32296 | 1.28 | 701.5 | 74 | 2026-05-14 13:29:38 |
| TTK Prestige Ltd. | TTKPRESTIG | 534.95 | 536 | 514.75 | 531.1 | 518.75 | -12.35 | -2.33 | 157665 | 8.18 | 1049.9 | 423 | 2026-05-14 13:29:55 |
| Tube Investments of India Ltd. | TIINDIA | 2949 | 2976.4 | 2761.9 | 2941 | 2775.3 | -165.70 | -5.63 | 603235 | 167.42 | 4810.8 | 2034.05 | 2026-05-14 13:29:59 |
| TVS Holdings Ltd. | TVSHLTD | 14400 | 14448 | 13630 | 13862 | 13818 | -44.00 | -0.32 | 5471 | 7.56 | 16297 | 3701.2 | 2026-05-14 13:29:47 |
| TVS Motor Company Ltd. | TVSMOTOR | 3543.8 | 3543.8 | 3382.8 | 3527.2 | 3450.4 | -76.80 | -2.18 | 1210572 | 417.70 | 3970 | 925 | 2026-05-14 13:29:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 116 | 118 | 114.55 | 115.12 | 115.07 | -0.05 | -0.04 | 123721 | 1.42 | 2026-05-14 13:28:43 | ||
| UCO Bank | UCOBANK | 25.33 | 25.75 | 25.18 | 25.33 | 25.61 | 0.28 | 1.11 | 3756520 | 9.62 | 70.65 | 11.3 | 2026-05-14 13:29:55 |
| Uflex Ltd. | UFLEX | 417.6 | 421.85 | 405 | 416.55 | 406.3 | -10.25 | -2.46 | 33125 | 1.35 | 859.8 | 325.1 | 2026-05-14 13:29:38 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 56.84 | 57.13 | 55.15 | 56.77 | 56.32 | -0.45 | -0.79 | 8384306 | 47.22 | 68 | 19.4 | 2026-05-14 13:29:55 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11600 | 11769 | 11550 | 11573 | 11702 | 129.00 | 1.11 | 119709 | 140.08 | 13110 | 6005 | 2026-05-14 13:29:57 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 984.9 | 986.3 | 940.2 | 968 | 955.9 | -12.10 | -1.25 | 24187 | 2.31 | 2026-05-14 13:29:48 | ||
| Union Bank Of India | UNIONBANK | 163.24 | 166.9 | 161.33 | 162.46 | 164.75 | 2.29 | 1.41 | 8552751 | 140.91 | 205.49 | 38.3 | 2026-05-14 13:29:56 |
| Uniparts India Ltd. | UNIPARTS | 538 | 545.45 | 533.2 | 537.7 | 539.5 | 1.80 | 0.33 | 42360 | 2.29 | 722.65 | 296.65 | 2026-05-14 13:29:15 |
| United Breweries Ltd. | UBL | 1394.8 | 1395.5 | 1370.5 | 1381.2 | 1389 | 7.80 | 0.56 | 156633 | 21.76 | 2299.7 | 1353.5 | 2026-05-14 13:29:56 |
| United Spirits Ltd. | UNITDSPR | 1266.9 | 1277 | 1252.4 | 1256.4 | 1275.1 | 18.70 | 1.49 | 339031 | 43.23 | 1700 | 730.55 | 2026-05-14 13:29:56 |
| UNO Minda Ltd. | UNOMINDA | 1134 | 1137 | 1102.1 | 1126.3 | 1121 | -5.30 | -0.47 | 363854 | 40.79 | 1382 | 435 | 2026-05-14 13:29:59 |
| UPL Ltd. | UPL | 635 | 639.25 | 629.9 | 630.1 | 635 | 4.90 | 0.78 | 906643 | 57.57 | 812.2 | 451.85 | 2026-05-14 13:29:56 |
| Usha Martin Ltd. | USHAMART | 480 | 489.4 | 477.55 | 475.5 | 481.5 | 6.00 | 1.26 | 449801 | 21.66 | 497.1 | 115.2 | 2026-05-14 13:29:56 |
| UTI Asset Management Company Ltd. | UTIAMC | 975 | 976.9 | 966.75 | 967.9 | 971 | 3.10 | 0.32 | 75720 | 7.35 | 1494.8 | 608 | 2026-05-14 13:29:52 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.71 | 13.97 | 13.51 | 13.58 | 13.77 | 0.19 | 1.40 | 4172440 | 5.75 | 68.3 | 10.12 | 2026-05-14 13:29:56 |
| V-Guard Industries Ltd. | VGUARD | 329.9 | 333.05 | 322.1 | 325.2 | 325.1 | -0.10 | -0.03 | 140159 | 4.56 | 577.45 | 224.95 | 2026-05-14 13:29:57 |
| V-Mart Retail Ltd. | VMART | 659.95 | 663 | 644.55 | 650.55 | 651.25 | 0.70 | 0.11 | 139501 | 9.09 | 4520 | 457.9 | 2026-05-14 13:29:56 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4915.5 | 4950 | 4830 | 4843 | 4907 | 64.00 | 1.32 | 4919 | 2.41 | 6350 | 2027.95 | 2026-05-14 13:29:56 |
| VA Tech Wabag Ltd. | WABAG | 1391 | 1409 | 1371 | 1377.9 | 1387.5 | 9.60 | 0.70 | 144308 | 20.02 | 1944 | 241.85 | 2026-05-14 13:29:56 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 217.2 | 219.5 | 212.14 | 216.71 | 215.06 | -1.65 | -0.76 | 106611 | 2.29 | 542.4 | 174.13 | 2026-05-14 13:29:42 |
| Valor Estate Ltd. | DBREALTY | 130.5 | 131.57 | 123.97 | 129.21 | 127.9 | -1.31 | -1.01 | 1201173 | 15.36 | 284.8 | 52.1 | 2026-05-14 13:29:53 |
| Vardhman Textiles Ltd. | VTL | 609.9 | 616.2 | 603.35 | 609.9 | 608.2 | -1.70 | -0.28 | 108718 | 6.61 | 647 | 270 | 2026-05-14 13:29:52 |
| Varroc Engineering Ltd. | VARROC | 570 | 570 | 554 | 562.95 | 557 | -5.95 | -1.06 | 63966 | 3.56 | 716.9 | 239.45 | 2026-05-14 13:29:56 |
| Varun Beverages Ltd. | VBL | 491.4 | 504.75 | 489.45 | 489.15 | 503.25 | 14.10 | 2.88 | 2878052 | 144.84 | 1702.8 | 381 | 2026-05-14 13:29:56 |
| Vedant Fashions Ltd. | MANYAVAR | 443.25 | 446.1 | 436.1 | 442.35 | 442.5 | 0.15 | 0.03 | 82472 | 3.65 | 1512 | 329.2 | 2026-05-14 13:29:53 |
| Vedanta Ltd. | VEDL | 329 | 336 | 325.1 | 323.35 | 335.2 | 11.85 | 3.66 | 52601804 | 1763.21 | 795 | 208.1 | 2026-05-14 13:29:59 |
| Veedol Corporation Ltd. | VEEDOL | 1480 | 1480 | 1435.6 | 1464.9 | 1460 | -4.90 | -0.33 | 6995 | 1.02 | 2800 | 805.15 | 2026-05-14 13:29:34 |
| Venky'S (India) Ltd. | VENKEYS | 1730.3 | 1795 | 1601 | 1709.6 | 1602 | -107.60 | -6.29 | 895780 | 143.50 | 2559.95 | 1165 | 2026-05-14 13:29:59 |
| Ventive Hospitality Ltd. | VENTIVE | 683 | 688.75 | 642.4 | 667.05 | 647 | -20.05 | -3.01 | 69474 | 4.49 | 2026-05-14 13:29:06 | ||
| Vesuvius India Ltd. | VESUVIUS | 473.2 | 484 | 467.55 | 472.75 | 480.95 | 8.20 | 1.73 | 49420 | 2.38 | 6188 | 430.3 | 2026-05-14 13:29:58 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1299 | 1310.3 | 1267.3 | 1292 | 1267.3 | -24.70 | -1.91 | 59743 | 7.57 | 1375 | 342.85 | 2026-05-14 13:29:52 |
| VIP Industries Ltd. | VIPIND | 294.15 | 295.9 | 285.85 | 293.05 | 290.65 | -2.40 | -0.82 | 261594 | 7.60 | 765 | 248.35 | 2026-05-14 13:29:57 |
| Vishal Mega Mart Ltd. | VMM | 120.4 | 121.22 | 114.24 | 119.5 | 115.3 | -4.20 | -3.51 | 17041509 | 196.49 | 2026-05-14 13:29:59 | ||
| Viyash Scientific Ltd. | VIYASH | 227 | 235.4 | 224.16 | 225.6 | 232 | 6.40 | 2.84 | 1254709 | 29.11 | 257.85 | 61.8 | 2026-05-14 13:29:57 |
| Vodafone Idea Ltd. | IDEA | 12.92 | 13.09 | 12.63 | 12.83 | 12.74 | -0.09 | -0.70 | 594897058 | 757.90 | 19.18 | 5.7 | 2026-05-14 13:29:56 |
| Voltamp Transformers Ltd. | VOLTAMP | 9401 | 9464 | 9084 | 9390 | 9312 | -78.00 | -0.83 | 27376 | 25.49 | 14800 | 2381 | 2026-05-14 13:29:56 |
| Voltas Ltd. | VOLTAS | 1262.9 | 1299.6 | 1245.6 | 1258.9 | 1286.3 | 27.40 | 2.18 | 693962 | 89.26 | 1944.9 | 737.2 | 2026-05-14 13:29:56 |
| VRL Logistics Ltd. | VRLLOG | 250 | 251.95 | 242.9 | 248.05 | 245.3 | -2.75 | -1.11 | 79954 | 1.96 | 772.5 | 225 | 2026-05-14 13:29:52 |
| Waaree Energies Ltd. | WAAREEENER | 3100.7 | 3109 | 3042.4 | 3085.3 | 3058 | -27.30 | -0.88 | 540736 | 165.36 | 2026-05-14 13:29:55 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 980 | 983.5 | 947 | 972.3 | 961.8 | -10.50 | -1.08 | 237893 | 22.88 | 2026-05-14 13:29:56 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 109 | 109.8 | 104.2 | 108.27 | 106.04 | -2.23 | -2.06 | 2125698 | 22.54 | 1865 | 50.4 | 2026-05-14 13:29:55 |
| Welspun Corp Ltd. | WELCORP | 1360 | 1369.8 | 1338 | 1352.8 | 1368 | 15.20 | 1.12 | 406289 | 55.58 | 1369.8 | 177.65 | 2026-05-14 13:29:56 |
| Welspun Enterprises Ltd. | WELENT | 505.7 | 520 | 505.5 | 503.2 | 513.05 | 9.85 | 1.96 | 203779 | 10.45 | 654.85 | 107.25 | 2026-05-14 13:29:56 |
| Welspun Living Ltd. | WELSPUNLIV | 134.5 | 135.54 | 132.6 | 133.83 | 134.4 | 0.57 | 0.43 | 635950 | 8.55 | 212.95 | 62 | 2026-05-14 13:29:47 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 491 | 504.4 | 463.9 | 483.85 | 467.45 | -16.40 | -3.39 | 133983 | 6.26 | 815 | 375 | 2026-05-14 13:29:47 |
| Westlife Foodworld Ltd | WESTLIFE | 485.1 | 489.25 | 464 | 486.75 | 478.6 | -8.15 | -1.67 | 292584 | 14.00 | 1024.95 | 398.4 | 2026-05-14 13:29:56 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 844.85 | 855 | 826.35 | 838.55 | 851.45 | 12.90 | 1.54 | 273385 | 23.28 | 2449.7 | 756.85 | 2026-05-14 13:29:56 |
| Wipro Ltd. | WIPRO | 188.25 | 188.97 | 187 | 187.8 | 188.17 | 0.37 | 0.20 | 12047635 | 226.70 | 596 | 186.5 | 2026-05-14 13:29:55 |
| Wockhardt Ltd. | WOCKPHARMA | 1573 | 1610 | 1505 | 1565.1 | 1513.2 | -51.90 | -3.32 | 878200 | 132.89 | 1868.8 | 145.15 | 2026-05-14 13:29:56 |
| Wonderla Holidays Ltd. | WONDERLA | 484 | 486 | 476.5 | 483.2 | 482 | -1.20 | -0.25 | 35162 | 1.69 | 1105.9 | 274 | 2026-05-14 13:29:38 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 845 | 845.95 | 818 | 837.15 | 830.1 | -7.05 | -0.84 | 218031 | 18.10 | 887.85 | 306.1 | 2026-05-14 13:29:57 |
| Yes Bank Ltd. | YESBANK | 22.31 | 22.45 | 21.88 | 22.11 | 22.21 | 0.10 | 0.45 | 70751468 | 157.14 | 32.85 | 14.4 | 2026-05-14 13:29:55 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 89 | 91.34 | 88.52 | 88.38 | 90.76 | 2.38 | 2.69 | 7712751 | 70.00 | 292 | 68 | 2026-05-14 13:29:55 |
| Zen Technologies Ltd. | ZENTEC | 1590 | 1598 | 1541.4 | 1584.2 | 1572 | -12.20 | -0.77 | 265754 | 41.78 | 2627 | 175.15 | 2026-05-14 13:29:56 |
| Zensar Technologies Ltd. | ZENSARTECH | 497.95 | 497.95 | 481.2 | 492.95 | 486 | -6.95 | -1.41 | 327606 | 15.92 | 984.95 | 201.5 | 2026-05-14 13:29:56 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 15009 | 15224 | 13880 | 14424 | 14106 | -318.00 | -2.20 | 54331 | 76.64 | 18250 | 8638.55 | 2026-05-14 13:29:55 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 968 | 997 | 961.1 | 939.25 | 994.7 | 55.45 | 5.90 | 3690609 | 367.10 | 1324.3 | 350.25 | 2026-05-14 13:29:59 |
| Zydus Wellness Ltd. | ZYDUSWELL | 520.7 | 523.6 | 502.2 | 515.35 | 506 | -9.35 | -1.81 | 210351 | 10.64 | 2623 | 367.55 | 2026-05-14 13:29:58 |