Select Exchange & Index:
NIFTYTOTALMCAP
13389.45
updated on: 18-Nov-2025 [16:14]
Advances - 169 |
Declines - 622 |
Unchanged - 1
Overview
| Open | 13473.40 | Prev. Close | 13463.80 |
|---|---|---|---|
| Day High | 13474.75 | 52 Week High | 13477.40 |
| Day Low | 13376.35 | 52 Week Low | 10954.70 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1071.8 | 1078 | 6.20 | 0.58 |
| ABB India Ltd. | 5041.5 | 5080.5 | 39.00 | 0.77 |
| Abbott India Ltd. | 29560 | 29665 | 105.00 | 0.36 |
| Acutaas Chemicals Ltd. | 1709.4 | 1714 | 4.60 | 0.27 |
| Adani Energy Solutions Ltd. | 1021.55 | 1026.65 | 5.10 | 0.50 |
| Aditya Birla Lifestyle Brands Ltd. | 138.55 | 139.92 | 1.37 | 0.99 |
| Aether Industries Ltd. | 847.4 | 876.55 | 29.15 | 3.44 |
| Ahluwalia Contracts (India) Ltd. | 981.6 | 1053.7 | 72.10 | 7.35 |
| Allcargo Logistics Ltd. | 13.74 | 14.42 | 0.68 | 4.95 |
| Anupam Rasayan India Ltd. | 1085.9 | 1106.8 | 20.90 | 1.92 |
| Apar Industries Ltd. | 9230.5 | 9317 | 86.50 | 0.94 |
| Apollo Tyres Ltd. | 514 | 522.8 | 8.80 | 1.71 |
| Arvind Ltd. | 335.05 | 346.35 | 11.30 | 3.37 |
| Asahi India Glass Ltd. | 998.5 | 1001.5 | 3.00 | 0.30 |
| Asian Paints Ltd. | 2887.9 | 2906 | 18.10 | 0.63 |
| ASK Automotive Ltd. | 472.6 | 479.6 | 7.00 | 1.48 |
| Aster DM Healthcare Ltd. | 679.1 | 681.05 | 1.95 | 0.29 |
| Atul Ltd. | 6016.5 | 6146 | 129.50 | 2.15 |
| AU Small Finance Bank Ltd. | 912.7 | 920.15 | 7.45 | 0.82 |
| Aurobindo Pharma Ltd. | 1236.9 | 1239.3 | 2.40 | 0.19 |
| Authum Investment & Infrastructure Ltd. | 2783.8 | 2794.9 | 11.10 | 0.40 |
| Avanti Feeds Ltd. | 763.8 | 766.9 | 3.10 | 0.41 |
| Axis Bank Ltd. | 1249.6 | 1265.4 | 15.80 | 1.26 |
| Bank Of Baroda | 287.95 | 288.45 | 0.50 | 0.17 |
| Bank Of Maharashtra | 59.91 | 60.43 | 0.52 | 0.87 |
| Bata India Ltd. | 1014.6 | 1014.8 | 0.20 | 0.02 |
| Berger Paints India Ltd. | 578.1 | 586.6 | 8.50 | 1.47 |
| Bharat Forge Ltd. | 1383.7 | 1396.6 | 12.90 | 0.93 |
| Bharat Heavy Electricals Ltd. | 285.5 | 289.1 | 3.60 | 1.26 |
| Bharti Airtel Ltd. | 2112.2 | 2149.2 | 37.00 | 1.75 |
| Bikaji Foods International Ltd. | 714.5 | 721.6 | 7.10 | 0.99 |
| Biocon Ltd. | 420.95 | 421.6 | 0.65 | 0.15 |
| BlackBuck Ltd. | 683.15 | 689.45 | 6.30 | 0.92 |
| Bombay Burmah Trading Corporation Ltd. | 1842.8 | 2022.7 | 179.90 | 9.76 |
| Bosch Home Comfort India Ltd. | 1750.6 | 1752.3 | 1.70 | 0.10 |
| Britannia Industries Ltd. | 5830.5 | 5840 | 9.50 | 0.16 |
| BSE Ltd. | 2811.9 | 2834.1 | 22.20 | 0.79 |
| Can Fin Homes Ltd. | 892.85 | 906.8 | 13.95 | 1.56 |
| Central Bank Of India | 38.85 | 38.92 | 0.07 | 0.18 |
| Cera Sanitaryware Ltd. | 5620.5 | 5680 | 59.50 | 1.06 |
| Chalet Hotels Ltd. | 870.95 | 875.35 | 4.40 | 0.51 |
| Chennai Petroleum Corporation Ltd. | 1075.8 | 1096.55 | 20.75 | 1.93 |
| City Union Bank Ltd. | 277.94 | 278.76 | 0.82 | 0.30 |
| Container Corporation Of India Ltd. | 518.15 | 522.6 | 4.45 | 0.86 |
| Coromandel International Ltd. | 2212.4 | 2232.6 | 20.20 | 0.91 |
| CSB Bank Ltd. | 422.2 | 422.5 | 0.30 | 0.07 |
| Cyient DLM Ltd. | 447.6 | 454.85 | 7.25 | 1.62 |
| Data Patterns (India) Ltd. | 3085.9 | 3114.4 | 28.50 | 0.92 |
| DCB Bank Ltd. | 186.15 | 187.25 | 1.10 | 0.59 |
| DCX Systems Ltd. | 203.73 | 204.64 | 0.91 | 0.45 |
| Devyani International Ltd. | 142.57 | 148.08 | 5.51 | 3.86 |
| Dixon Technologies (India) Ltd. | 15641 | 15697 | 56.00 | 0.36 |
| Dr. Lal Pathlabs Ltd. | 3158.3 | 3182.6 | 24.30 | 0.77 |
| Eicher Motors Ltd. | 6799 | 6814.5 | 15.50 | 0.23 |
| EIH Ltd. | 374.45 | 383.45 | 9.00 | 2.40 |
| Eris Lifesciences Ltd. | 1566.5 | 1575.7 | 9.20 | 0.59 |
| ESAF Small Finance Bank Ltd. | 26.85 | 27.64 | 0.79 | 2.94 |
| Fine Organic Industries Ltd. | 4587.9 | 4696.7 | 108.80 | 2.37 |
| FSN E-Commerce Ventures Ltd. | 268.74 | 269 | 0.26 | 0.10 |
| Garware Hi-Tech Films Ltd. | 3947.3 | 4000.3 | 53.00 | 1.34 |
| GMM Pfaudler Ltd. | 1214.2 | 1238 | 23.80 | 1.96 |
| GMR Airports Ltd. | 97.68 | 103.72 | 6.04 | 6.18 |
| Go Fashion (India) Ltd. | 539.8 | 551.4 | 11.60 | 2.15 |
| Gokaldas Exports Ltd. | 929.3 | 931.55 | 2.25 | 0.24 |
| Graphite India Ltd. | 573.7 | 596.4 | 22.70 | 3.96 |
| Gufic Biosciences Ltd. | 313.3 | 329.4 | 16.10 | 5.14 |
| Gujarat Ambuja Exports Ltd. | 103.36 | 108.23 | 4.87 | 4.71 |
| Happiest Minds Technologies Ltd. | 502.2 | 505.2 | 3.00 | 0.60 |
| HEG Ltd. | 511 | 516.95 | 5.95 | 1.16 |
| Hero MotoCorp Ltd. | 5798.5 | 5799.5 | 1.00 | 0.02 |
| Hindustan Aeronautics Ltd. | 4795.2 | 4807.9 | 12.70 | 0.26 |
| Hindustan Oil Exploration Company Ltd. | 139.53 | 139.94 | 0.41 | 0.29 |
| Hindware Home Innovation Ltd. | 350.75 | 353.05 | 2.30 | 0.66 |
| Housing & Urban Development Corporation Ltd. | 239.14 | 243.93 | 4.79 | 2.00 |
| Hyundai Motor India Ltd. | 2378.6 | 2389.8 | 11.20 | 0.47 |
| IDBI Bank Ltd. | 102.28 | 102.52 | 0.24 | 0.23 |
| IFB Industries Ltd. | 1794 | 1794.2 | 0.20 | 0.01 |
| IIFL Capital Services Ltd. | 312.9 | 316.7 | 3.80 | 1.21 |
| IIFL Finance Ltd. | 561.6 | 565.15 | 3.55 | 0.63 |
| India Shelter Finance Corporation Ltd. | 895.25 | 918.95 | 23.70 | 2.65 |
| Indigo Paints Ltd. | 1321.3 | 1326 | 4.70 | 0.36 |
| Indo Count Industries Ltd. | 309.8 | 318 | 8.20 | 2.65 |
| Indoco Remedies Ltd. | 260.05 | 268.05 | 8.00 | 3.08 |
| Innova Captab Ltd. | 732.4 | 735 | 2.60 | 0.35 |
| J Kumar Infraprojects Ltd. | 613.55 | 620 | 6.45 | 1.05 |
| Jindal Stainless Ltd. | 749.2 | 751 | 1.80 | 0.24 |
| JTL Industries Ltd | 64.07 | 68.12 | 4.05 | 6.32 |
| Just Dial Ltd. | 772.2 | 777.3 | 5.10 | 0.66 |
| Jyoti CNC Automation Ltd. | 972.4 | 982.45 | 10.05 | 1.03 |
| K.P.R. Mill Ltd. | 1086.3 | 1121.6 | 35.30 | 3.25 |
| Karur Vysya Bank Ltd. | 252.78 | 253.39 | 0.61 | 0.24 |
| KFin Technologies Ltd. | 1088.6 | 1089 | 0.40 | 0.04 |
| Kirloskar Oil Engines Ltd. | 1109.9 | 1141.6 | 31.70 | 2.86 |
| Kolte-Patil Developers Ltd. | 408.9 | 409.3 | 0.40 | 0.10 |
| KRBL Ltd. | 425.1 | 428.35 | 3.25 | 0.76 |
| Life Insurance Corporation of India | 915.35 | 915.5 | 0.15 | 0.02 |
| Mahanagar Gas Ltd. | 1233.2 | 1252 | 18.80 | 1.52 |
| Maharashtra Seamless Ltd. | 563.4 | 565.2 | 1.80 | 0.32 |
| Mahindra & Mahindra Financial Services Ltd. | 314.2 | 322.9 | 8.70 | 2.77 |
| Maruti Suzuki India Ltd. | 15878 | 15930 | 52.00 | 0.33 |
| MAS Financial Services Ltd. | 312.55 | 317.3 | 4.75 | 1.52 |
| Metro Brands Ltd. | 1090.4 | 1127.2 | 36.80 | 3.37 |
| Mrs. Bectors Food Specialities Ltd. | 1339.4 | 1353.7 | 14.30 | 1.07 |
| Navin Fluorine International Ltd. | 6003 | 6026.5 | 23.50 | 0.39 |
| Navneet Education Ltd. | 153.79 | 157.61 | 3.82 | 2.48 |
| Nazara Technologies Ltd. | 268.1 | 274.6 | 6.50 | 2.42 |
| Nesco Ltd. | 1265.4 | 1266.4 | 1.00 | 0.08 |
| Nippon Life India Asset Management Ltd. | 858.9 | 862.25 | 3.35 | 0.39 |
| NRB Bearings Ltd. | 288.5 | 289.4 | 0.90 | 0.31 |
| Patanjali Foods Ltd. | 586.9 | 587.05 | 0.15 | 0.03 |
| Pearl Global Industries Ltd. | 1658.9 | 1676 | 17.10 | 1.03 |
| PG Electroplast Ltd. | 580.35 | 582.9 | 2.55 | 0.44 |
| Pidilite Industries Ltd. | 1475.5 | 1491 | 15.50 | 1.05 |
| PNB Housing Finance Ltd. | 917.65 | 920 | 2.35 | 0.26 |
| Power Grid Corporation Of India Ltd. | 273.55 | 274.2 | 0.65 | 0.24 |
| Praj Industries Ltd. | 333.75 | 344.75 | 11.00 | 3.30 |
| Pricol Ltd. | 617.95 | 631.8 | 13.85 | 2.24 |
| PVR Inox Ltd. | 1107.2 | 1113 | 5.80 | 0.52 |
| Radico Khaitan Ltd. | 3285.4 | 3290.8 | 5.40 | 0.16 |
| Rashtriya Chemicals and Fertilizers Ltd. | 151.81 | 151.95 | 0.14 | 0.09 |
| Reliance Industries Ltd. | 1518.3 | 1519.4 | 1.10 | 0.07 |
| Religare Enterprises Ltd. | 261.15 | 262.4 | 1.25 | 0.48 |
| Restaurant Brands Asia Ltd. | 63.49 | 63.57 | 0.08 | 0.13 |
| Route Mobile Ltd. | 689.25 | 692.95 | 3.70 | 0.54 |
| Safari Industries (India) Ltd. | 2299.1 | 2300.5 | 1.40 | 0.06 |
| Sagility Ltd. | 50.88 | 51.02 | 0.14 | 0.28 |
| Sai Silks (Kalamandir) Ltd. | 172.87 | 175.59 | 2.72 | 1.57 |
| Samhi Hotels Ltd. | 186.21 | 189.34 | 3.13 | 1.68 |
| Sansera Engineering Ltd. | 1534.6 | 1546.9 | 12.30 | 0.80 |
| Sapphire Foods India Ltd. | 251.25 | 262.15 | 10.90 | 4.34 |
| Saregama India Ltd. | 396.25 | 396.55 | 0.30 | 0.08 |
| Sequent Scientific Ltd. | 231.14 | 247.56 | 16.42 | 7.10 |
| Shree Renuka Sugars Ltd. | 28.15 | 28.27 | 0.12 | 0.43 |
| Shriram Finance Ltd. | 817.9 | 820.2 | 2.30 | 0.28 |
| Shriram Pistons & Rings Ltd | 2715.5 | 2726.9 | 11.40 | 0.42 |
| Siemens Energy India Ltd. | 3296.1 | 3348.9 | 52.80 | 1.60 |
| Siemens Ltd. | 3232.6 | 3249.5 | 16.90 | 0.52 |
| Sindhu Trade Links Ltd. | 23.4 | 23.45 | 0.05 | 0.21 |
| Sona BLW Precision Forgings Ltd. | 486 | 488.55 | 2.55 | 0.52 |
| Spandana Sphoorty Financial Ltd. | 269.4 | 282.65 | 13.25 | 4.92 |
| Strides Pharma Science Ltd. | 948.75 | 966.15 | 17.40 | 1.83 |
| Stylam Industries Ltd. | 2004.8 | 2024.5 | 19.70 | 0.98 |
| Sudarshan Chemical Industries Ltd. | 1038.4 | 1043.1 | 4.70 | 0.45 |
| Sundaram-Clayton Ltd. | 1308.6 | 1325.3 | 16.70 | 1.28 |
| Sundram Fasteners Ltd. | 960.8 | 984.75 | 23.95 | 2.49 |
| Suprajit Engineering Ltd. | 469.4 | 470.1 | 0.70 | 0.15 |
| Supriya Lifescience Ltd. | 787.35 | 802.65 | 15.30 | 1.94 |
| Swan Corp Ltd. | 459.85 | 464.3 | 4.45 | 0.97 |
| TeamLease Services Ltd. | 1686.2 | 1692.9 | 6.70 | 0.40 |
| The Federal Bank Ltd. | 239.06 | 244.51 | 5.45 | 2.28 |
| The New India Assurance Company Ltd. | 180.9 | 181.89 | 0.99 | 0.55 |
| The South Indian Bank Ltd. | 38.65 | 39.24 | 0.59 | 1.53 |
| Thomas Cook (India) Ltd. | 153.8 | 157.8 | 4.00 | 2.60 |
| Tilaknagar Industries Ltd. | 486.7 | 489.5 | 2.80 | 0.58 |
| Time Technoplast Ltd. | 203.08 | 205.56 | 2.48 | 1.22 |
| Titan Company Ltd. | 3868.6 | 3879.2 | 10.60 | 0.27 |
| Torrent Power Ltd. | 1310 | 1313.1 | 3.10 | 0.24 |
| Triveni Turbine Ltd. | 537.15 | 540.15 | 3.00 | 0.56 |
| TSF Investments Ltd. | 527.45 | 535.75 | 8.30 | 1.57 |
| TVS Motor Company Ltd. | 3475.4 | 3479.9 | 4.50 | 0.13 |
| UCO Bank | 31.28 | 31.55 | 0.27 | 0.86 |
| Usha Martin Ltd. | 449.9 | 452.45 | 2.55 | 0.57 |
| UTI Asset Management Company Ltd. | 1172 | 1174.6 | 2.60 | 0.22 |
| Valor Estate Ltd. | 141.2 | 142.98 | 1.78 | 1.26 |
| VIP Industries Ltd. | 387.9 | 390.9 | 3.00 | 0.77 |
| Voltamp Transformers Ltd. | 8541 | 8670.5 | 129.50 | 1.52 |
| Voltas Ltd. | 1373.9 | 1384.2 | 10.30 | 0.75 |
| Welspun Living Ltd. | 138.18 | 140.92 | 2.74 | 1.98 |
| Wonderla Holidays Ltd. | 541.65 | 558.65 | 17.00 | 3.14 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 36130 | 36090 | -40.00 | -0.11 |
| Aarti Drugs Ltd. | 462.8 | 451.05 | -11.75 | -2.54 |
| Aarti Industries Ltd. | 395.3 | 389.8 | -5.50 | -1.39 |
| Aarti Pharmalabs Ltd. | 729 | 712.35 | -16.65 | -2.28 |
| Aavas Financiers Ltd. | 1690 | 1671.4 | -18.60 | -1.10 |
| ACC Ltd. | 1846.7 | 1838.7 | -8.00 | -0.43 |
| Accelya Solutions India Ltd. | 1348.7 | 1337.7 | -11.00 | -0.82 |
| Acme Solar Holdings Ltd. | 252.2 | 246.6 | -5.60 | -2.22 |
| Action Construction Equipment Ltd. | 987.2 | 971.5 | -15.70 | -1.59 |
| Adani Enterprises Ltd. | 2462 | 2436.8 | -25.20 | -1.02 |
| Adani Green Energy Ltd. | 1088.6 | 1077.6 | -11.00 | -1.01 |
| Adani Ports and Special Economic Zone Ltd. | 1507.6 | 1495 | -12.60 | -0.84 |
| Adani Power Ltd. | 153.28 | 149.55 | -3.73 | -2.43 |
| Adani Total Gas Ltd. | 621.85 | 612.8 | -9.05 | -1.46 |
| Aditya Birla Capital Ltd. | 334.8 | 333.1 | -1.70 | -0.51 |
| Aditya Birla Fashion and Retail Ltd. | 78.22 | 77.83 | -0.39 | -0.50 |
| Aditya Birla Real Estate Ltd. | 1752.9 | 1748.7 | -4.20 | -0.24 |
| Aditya Birla Sun Life AMC Ltd. | 748.4 | 736.9 | -11.50 | -1.54 |
| Advanced Enzyme Technologies Ltd. | 338.1 | 330.4 | -7.70 | -2.28 |
| Aegis Logistics Ltd. | 796.95 | 790.9 | -6.05 | -0.76 |
| Affle 3i Ltd. | 1728.6 | 1693.2 | -35.40 | -2.05 |
| AGI Greenpac Ltd. | 788.7 | 776.75 | -11.95 | -1.52 |
| AIA Engineering Ltd. | 3760.4 | 3711.6 | -48.80 | -1.30 |
| Ajanta Pharma Ltd. | 2504 | 2458.1 | -45.90 | -1.83 |
| Akums Drugs & Pharmaceuticals Ltd. | 440.5 | 430.3 | -10.20 | -2.32 |
| Alembic Pharmaceuticals Ltd. | 948.85 | 913.55 | -35.30 | -3.72 |
| Alivus Life Sciences Ltd. | 946.75 | 923.95 | -22.80 | -2.41 |
| Alkem Laboratories Ltd. | 5723 | 5713 | -10.00 | -0.17 |
| Alkyl Amines Chemicals Ltd. | 1794 | 1766 | -28.00 | -1.56 |
| Alok Industries Ltd. | 17.3 | 17.06 | -0.24 | -1.39 |
| Amara Raja Energy & Mobility Ltd. | 965.1 | 956.1 | -9.00 | -0.93 |
| Amber Enterprises India Ltd. | 7443.5 | 7356 | -87.50 | -1.18 |
| Ambuja Cements Ltd. | 560.3 | 557.8 | -2.50 | -0.45 |
| Anand Rathi Wealth Ltd. | 3034.9 | 2945.6 | -89.30 | -2.94 |
| Anant Raj Ltd. | 633.4 | 621.25 | -12.15 | -1.92 |
| Angel One Ltd. | 2847.4 | 2793.4 | -54.00 | -1.90 |
| Apeejay Surrendra Park Hotels Ltd. | 142.14 | 141.86 | -0.28 | -0.20 |
| APL Apollo Tubes Ltd. | 1777.7 | 1763.8 | -13.90 | -0.78 |
| Apollo Hospitals Enterprise Ltd. | 7487.5 | 7385.5 | -102.00 | -1.36 |
| Aptus Value Housing Finance India Ltd. | 293.05 | 288.6 | -4.45 | -1.52 |
| Archean Chemical Industries Ltd. | 607.85 | 597.25 | -10.60 | -1.74 |
| Arvind Fashions Ltd. | 509.1 | 501.6 | -7.50 | -1.47 |
| Ashok Leyland Ltd. | 148.45 | 147.23 | -1.22 | -0.82 |
| Ashoka Buildcon Ltd. | 188.66 | 185.96 | -2.70 | -1.43 |
| Astra Microwave Products Ltd. | 1009.8 | 996.8 | -13.00 | -1.29 |
| Astral Ltd. | 1465.7 | 1449.8 | -15.90 | -1.08 |
| Astrazeneca Pharma India Ltd. | 9140 | 9037.5 | -102.50 | -1.12 |
| Avalon Technologies Ltd. | 1033.8 | 987.8 | -46.00 | -4.45 |
| Avenue Supermarts Ltd. | 4036.2 | 3997.2 | -39.00 | -0.97 |
| AWL Agri Business Ltd. | 274.95 | 269.15 | -5.80 | -2.11 |
| Azad Engineering Ltd. | 1673.8 | 1640.6 | -33.20 | -1.98 |
| Bajaj Auto Ltd. | 8945.5 | 8921 | -24.50 | -0.27 |
| Bajaj Consumer Care Ltd. | 282.05 | 280.65 | -1.40 | -0.50 |
| Bajaj Finance Ltd. | 1026.8 | 1013.6 | -13.20 | -1.29 |
| Bajaj Finserv Ltd. | 2079.6 | 2050.2 | -29.40 | -1.41 |
| Bajaj Hindusthan Sugar Ltd. | 21.1 | 20.88 | -0.22 | -1.04 |
| Bajaj Holdings & Investment Ltd. | 12124 | 11872 | -252.00 | -2.08 |
| Bajaj Housing Finance Ltd. | 107.39 | 106.58 | -0.81 | -0.75 |
| Balaji Amines Ltd. | 1214.4 | 1194.7 | -19.70 | -1.62 |
| Balkrishna Industries Ltd. | 2361.8 | 2308.6 | -53.20 | -2.25 |
| Balmer Lawrie & Company Ltd. | 196.61 | 195.25 | -1.36 | -0.69 |
| Balrampur Chini Mills Ltd. | 471.9 | 461.9 | -10.00 | -2.12 |
| Banco Products (India) Ltd. | 814.35 | 777.85 | -36.50 | -4.48 |
| Bandhan Bank Ltd. | 154.78 | 153.16 | -1.62 | -1.05 |
| Bank Of India | 147.35 | 146.49 | -0.86 | -0.58 |
| BASF India Ltd. | 4383.6 | 4319 | -64.60 | -1.47 |
| Bayer CropScience Ltd. | 4558.4 | 4553.5 | -4.90 | -0.11 |
| BEML Ltd. | 2008.7 | 1977.8 | -30.90 | -1.54 |
| Bhansali Engineering Polymers Ltd. | 95.41 | 94.9 | -0.51 | -0.53 |
| Bharat Bijlee Ltd. | 2967.5 | 2932.4 | -35.10 | -1.18 |
| Bharat Dynamics Ltd. | 1589.5 | 1558.2 | -31.30 | -1.97 |
| Bharat Electronics Ltd. | 424.55 | 420.9 | -3.65 | -0.86 |
| Bharat Petroleum Corporation Ltd. | 374.25 | 371.85 | -2.40 | -0.64 |
| Birla Corporation Ltd. | 1179.3 | 1178.4 | -0.90 | -0.08 |
| Birlasoft Ltd. | 390.85 | 379.85 | -11.00 | -2.81 |
| BLS International Services Ltd. | 324.9 | 323.9 | -1.00 | -0.31 |
| Blue Dart Express Ltd. | 6044 | 5984.5 | -59.50 | -0.98 |
| Blue Jet Healthcare Ltd. | 581.45 | 571.3 | -10.15 | -1.75 |
| Blue Star Ltd. | 1788.9 | 1777.5 | -11.40 | -0.64 |
| Bombay Dyeing And Manufacturing Company Ltd. | 152.15 | 151.1 | -1.05 | -0.69 |
| Borosil Renewables Ltd. | 647.5 | 632.55 | -14.95 | -2.31 |
| Bosch Ltd. | 37450 | 37045 | -405.00 | -1.08 |
| Brainbees Solutions Ltd. | 333.2 | 325.05 | -8.15 | -2.45 |
| Brigade Enterprises Ltd. | 945.4 | 926 | -19.40 | -2.05 |
| Camlin Fine Sciences Ltd. | 169.91 | 161.43 | -8.48 | -4.99 |
| Campus Activewear Ltd. | 275.65 | 271.3 | -4.35 | -1.58 |
| Canara Bank | 149.12 | 149 | -0.12 | -0.08 |
| Caplin Point Laboratories Ltd. | 1943.2 | 1914.9 | -28.30 | -1.46 |
| Capri Global Capital Ltd. | 196.54 | 195.64 | -0.90 | -0.46 |
| Carborundum Universal Ltd. | 873.2 | 857.65 | -15.55 | -1.78 |
| Care Ratings Ltd. | 1537.8 | 1537.1 | -0.70 | -0.05 |
| CarTrade Tech Ltd. | 3268 | 3181.4 | -86.60 | -2.65 |
| Castrol India Ltd. | 193.47 | 191.23 | -2.24 | -1.16 |
| CCL Products (India) Ltd. | 1051.25 | 1018.35 | -32.90 | -3.13 |
| CE Info Systems Ltd. | 1698.7 | 1693 | -5.70 | -0.34 |
| Ceat Ltd. | 4019.9 | 3885.6 | -134.30 | -3.34 |
| Cello World Ltd. | 615.35 | 611.65 | -3.70 | -0.60 |
| Central Depository Services (India) Ltd. | 1631.5 | 1605.7 | -25.80 | -1.58 |
| Century Plyboards (India) Ltd. | 786.65 | 780.85 | -5.80 | -0.74 |
| CESC Ltd. | 175.7 | 174.89 | -0.81 | -0.46 |
| CG Power and Industrial Solutions Ltd. | 749.75 | 733.75 | -16.00 | -2.13 |
| Chambal Fertilisers and Chemicals Ltd. | 469.3 | 464 | -5.30 | -1.13 |
| Chemplast Sanmar Ltd. | 339.35 | 327 | -12.35 | -3.64 |
| Choice International Ltd. | 789.55 | 783.9 | -5.65 | -0.72 |
| Cholamandalam Financial Holdings Ltd. | 1972.9 | 1923.6 | -49.30 | -2.50 |
| Cholamandalam Investment and Finance Company Ltd. | 1699.7 | 1695.3 | -4.40 | -0.26 |
| CIE Automotive India Ltd. | 432.3 | 424.85 | -7.45 | -1.72 |
| Cigniti Technologies Ltd. | 1748.5 | 1727.5 | -21.00 | -1.20 |
| Cipla Ltd. | 1535.6 | 1514.5 | -21.10 | -1.37 |
| Clean Science And Technology Ltd. | 935.1 | 932 | -3.10 | -0.33 |
| CMS Info Systems Ltd. | 358.95 | 354 | -4.95 | -1.38 |
| Coal India Ltd. | 387.85 | 383.95 | -3.90 | -1.01 |
| Cochin Shipyard Ltd. | 1721.7 | 1710 | -11.70 | -0.68 |
| Coforge Ltd. | 1801.1 | 1784.3 | -16.80 | -0.93 |
| Cohance Lifesciences Ltd. | 611.45 | 596.45 | -15.00 | -2.45 |
| Colgate-Palmolive (India) Ltd. | 2186.6 | 2180.7 | -5.90 | -0.27 |
| Computer Age Management Services Ltd. | 3964.3 | 3945.8 | -18.50 | -0.47 |
| Concord Biotech Ltd. | 1502.3 | 1501.3 | -1.00 | -0.07 |
| Confidence Petroleum India Ltd. | 41.13 | 40.84 | -0.29 | -0.71 |
| Craftsman Automation Ltd. | 6784 | 6707 | -77.00 | -1.14 |
| CreditAccess Grameen Ltd. | 1356 | 1328.5 | -27.50 | -2.03 |
| CRISIL Ltd. | 4718.8 | 4645.2 | -73.60 | -1.56 |
| Crompton Greaves Consumer Electricals Ltd. | 274.35 | 273.1 | -1.25 | -0.46 |
| Cummins India Ltd. | 4381.2 | 4252.4 | -128.80 | -2.94 |
| Cyient Ltd. | 1134.2 | 1127.9 | -6.30 | -0.56 |
| D.B. Corp Ltd. | 261.7 | 260.5 | -1.20 | -0.46 |
| Dabur India Ltd. | 524.25 | 520.85 | -3.40 | -0.65 |
| Dalmia Bharat Ltd. | 2014.6 | 1991 | -23.60 | -1.17 |
| Dalmia Bharat Sugar And Industries Ltd. | 318.6 | 314.85 | -3.75 | -1.18 |
| Datamatics Global Services Ltd. | 901.35 | 895.35 | -6.00 | -0.67 |
| DCM Shriram Ltd. | 1211 | 1190.6 | -20.40 | -1.68 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1443.5 | 1412.7 | -30.80 | -2.13 |
| Deepak Nitrite Ltd. | 1730.3 | 1706.5 | -23.80 | -1.38 |
| Delhivery Ltd. | 440.1 | 435.85 | -4.25 | -0.97 |
| Delta Corp Ltd. | 72.35 | 71.57 | -0.78 | -1.08 |
| Den Networks Ltd. | 32.29 | 31.96 | -0.33 | -1.02 |
| Dhanuka Agritech Ltd. | 1273.5 | 1236.6 | -36.90 | -2.90 |
| Dilip Buildcon Ltd. | 456.2 | 450 | -6.20 | -1.36 |
| Dish TV India Ltd. | 4.42 | 4.37 | -0.05 | -1.13 |
| Dishman Carbogen Amcis Ltd. | 251.75 | 248.65 | -3.10 | -1.23 |
| Divi's Laboratories Ltd. | 6518.5 | 6473.5 | -45.00 | -0.69 |
| DLF Ltd. | 768.5 | 750.35 | -18.15 | -2.36 |
| Dodla Dairy Ltd | 1215.1 | 1201.5 | -13.60 | -1.12 |
| DOMS Industries Ltd. | 2599.6 | 2553.8 | -45.80 | -1.76 |
| Dr. Reddy's Laboratories Ltd. | 1244.4 | 1243.8 | -0.60 | -0.05 |
| Dreamfolks Services Ltd. | 123.04 | 122.01 | -1.03 | -0.84 |
| E.I.D. - Parry (India) Ltd. | 1051.1 | 1027.8 | -23.30 | -2.22 |
| Easy Trip Planners Ltd. | 7.71 | 7.62 | -0.09 | -1.17 |
| eClerx Services Ltd. | 4565.1 | 4451.9 | -113.20 | -2.48 |
| Edelweiss Financial Services Ltd. | 117.05 | 116.29 | -0.76 | -0.65 |
| Elecon Engineering Company Ltd. | 545.55 | 536.15 | -9.40 | -1.72 |
| Electronics Mart India Ltd. | 134.5 | 129.55 | -4.95 | -3.68 |
| Electrosteel Castings Ltd. | 79.9 | 78.62 | -1.28 | -1.60 |
| Elgi Equipments Ltd. | 514.7 | 504.9 | -9.80 | -1.90 |
| Emami Ltd. | 522.15 | 519.2 | -2.95 | -0.56 |
| Embassy Developments Ltd. | 84.74 | 83.67 | -1.07 | -1.26 |
| Emcure Pharmaceuticals Ltd. | 1394.1 | 1360.5 | -33.60 | -2.41 |
| eMudhra Ltd. | 608.45 | 606.9 | -1.55 | -0.25 |
| Endurance Technologies Ltd. | 2686.5 | 2615.1 | -71.40 | -2.66 |
| Engineers India Ltd. | 204.99 | 201.12 | -3.87 | -1.89 |
| Entero Healthcare Solutions Ltd. | 1136.3 | 1134.1 | -2.20 | -0.19 |
| Enviro Infra Engineers Ltd. | 227.35 | 223.35 | -4.00 | -1.76 |
| Epigral Ltd. | 1513.1 | 1482.9 | -30.20 | -2.00 |
| EPL Ltd. | 199.73 | 195.96 | -3.77 | -1.89 |
| Equitas Small Finance Bank Ltd. | 64.72 | 64.58 | -0.14 | -0.22 |
| Escorts Kubota Ltd. | 3623.4 | 3618.8 | -4.60 | -0.13 |
| Eternal Ltd. | 309.55 | 306.15 | -3.40 | -1.10 |
| Ethos Ltd. | 2885 | 2838.5 | -46.50 | -1.61 |
| Eveready Industries India Ltd. | 348.5 | 340.85 | -7.65 | -2.20 |
| Exide Industries Ltd. | 382.7 | 381.5 | -1.20 | -0.31 |
| FDC Ltd. | 412.7 | 409.75 | -2.95 | -0.71 |
| Fiem Industries Ltd. | 2345.2 | 2315.3 | -29.90 | -1.27 |
| Fineotex Chemical Ltd. | 24.81 | 24.73 | -0.08 | -0.32 |
| Finolex Cables Ltd. | 793.15 | 785.15 | -8.00 | -1.01 |
| Finolex Industries Ltd. | 187.03 | 185.09 | -1.94 | -1.04 |
| Firstsource Solutions Ltd. | 363.35 | 358.8 | -4.55 | -1.25 |
| Five-Star Business Finance Ltd. | 631.7 | 623.95 | -7.75 | -1.23 |
| Flair Writing Industries Ltd. | 316.2 | 310.1 | -6.10 | -1.93 |
| Fortis Healthcare Ltd. | 944.1 | 928.1 | -16.00 | -1.69 |
| Fusion Finance Ltd. | 172.23 | 170.25 | -1.98 | -1.15 |
| Gabriel India Ltd. | 1023.1 | 982.2 | -40.90 | -4.00 |
| GAIL (India) Ltd. | 185.3 | 184.31 | -0.99 | -0.53 |
| Galaxy Surfactants Ltd. | 2156.1 | 2143.8 | -12.30 | -0.57 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2888.1 | 2857.6 | -30.50 | -1.06 |
| Gateway Distriparks Ltd. | 60.37 | 60.31 | -0.06 | -0.10 |
| GE Vernova T&D India Ltd. | 3036.3 | 2996 | -40.30 | -1.33 |
| General Insurance Corporation of India | 395.1 | 393.45 | -1.65 | -0.42 |
| GHCL Ltd. | 594.3 | 594 | -0.30 | -0.05 |
| Gillette India Ltd. | 8586.5 | 8343.5 | -243.00 | -2.83 |
| Gland Pharma Ltd. | 1815.3 | 1790.1 | -25.20 | -1.39 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2493.1 | 2487.9 | -5.20 | -0.21 |
| Glenmark Pharmaceuticals Ltd. | 1868.9 | 1842.8 | -26.10 | -1.40 |
| Global Health Ltd. | 1202.1 | 1189.7 | -12.40 | -1.03 |
| Globus Spirits Ltd. | 1189.5 | 1167.7 | -21.80 | -1.83 |
| Go Digit General Insurance Ltd. | 354.35 | 352.5 | -1.85 | -0.52 |
| Godawari Power And Ispat Ltd. | 276.1 | 265 | -11.10 | -4.02 |
| Godfrey Phillips India Ltd. | 2934.4 | 2879.5 | -54.90 | -1.87 |
| Godrej Agrovet Ltd. | 584.3 | 577.1 | -7.20 | -1.23 |
| Godrej Consumer Products Ltd. | 1152.3 | 1142.1 | -10.20 | -0.89 |
| Godrej Industries Ltd. | 1075 | 1056.4 | -18.60 | -1.73 |
| Godrej Properties Ltd. | 2184.6 | 2150.8 | -33.80 | -1.55 |
| Gopal Snacks Ltd. | 333.85 | 330.35 | -3.50 | -1.05 |
| GR Infraprojects Ltd. | 1107.4 | 1098.8 | -8.60 | -0.78 |
| Granules India Ltd. | 561.7 | 561.45 | -0.25 | -0.04 |
| Grasim Industries Ltd. | 2790.3 | 2762 | -28.30 | -1.01 |
| Gravita India Ltd. | 1759.7 | 1729.1 | -30.60 | -1.74 |
| Greaves Cotton Ltd. | 211.44 | 210.27 | -1.17 | -0.55 |
| Greenpanel Industries Ltd. | 267.5 | 264.4 | -3.10 | -1.16 |
| Grindwell Norton Ltd. | 1624.9 | 1570.3 | -54.60 | -3.36 |
| Gujarat Alkalies And Chemicals Ltd. | 555.65 | 554.9 | -0.75 | -0.13 |
| Gujarat Fluorochemicals Ltd. | 3593.2 | 3567.5 | -25.70 | -0.72 |
| Gujarat Gas Ltd. | 409.8 | 405.3 | -4.50 | -1.10 |
| Gujarat Mineral Development Corporation Ltd. | 563.45 | 543.5 | -19.95 | -3.54 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 500.95 | 497.7 | -3.25 | -0.65 |
| Gujarat Pipavav Port Ltd. | 175.62 | 174.94 | -0.68 | -0.39 |
| Gujarat State Fertilizers & Chemicals Ltd. | 196.6 | 193.62 | -2.98 | -1.52 |
| Gujarat State Petronet Ltd. | 303.95 | 299.65 | -4.30 | -1.41 |
| Gulf Oil Lubricants India Ltd. | 1203.7 | 1168.3 | -35.40 | -2.94 |
| H.G. Infra Engineering Ltd. | 886.6 | 868.75 | -17.85 | -2.01 |
| Happy Forgings Ltd. | 1032.9 | 1019.6 | -13.30 | -1.29 |
| Hathway Cable & Datacom Ltd. | 13.29 | 13.2 | -0.09 | -0.68 |
| Havells India Ltd. | 1480.4 | 1468 | -12.40 | -0.84 |
| HBL Engineering Ltd. | 1038.4 | 1028.7 | -9.70 | -0.93 |
| HCL Technologies Ltd. | 1606.4 | 1595.2 | -11.20 | -0.70 |
| HDFC Asset Management Company Ltd. | 5438.5 | 5396.5 | -42.00 | -0.77 |
| HDFC Bank Ltd. | 996.55 | 992.45 | -4.10 | -0.41 |
| HDFC Life Insurance Company Ltd. | 770.25 | 761.8 | -8.45 | -1.10 |
| Heidelberg Cement India Ltd. | 184.76 | 183.56 | -1.20 | -0.65 |
| Hemisphere Properties India Ltd. | 144.64 | 142.98 | -1.66 | -1.15 |
| Heritage Foods Ltd. | 480.9 | 477.8 | -3.10 | -0.64 |
| HFCL Ltd. | 76.22 | 74.32 | -1.90 | -2.49 |
| Hikal Ltd. | 233.55 | 228.97 | -4.58 | -1.96 |
| Himadri Speciality Chemical Ltd. | 456.25 | 450.55 | -5.70 | -1.25 |
| Hindalco Industries Ltd. | 807.15 | 797.15 | -10.00 | -1.24 |
| Hindustan Construction Company Ltd. | 25.59 | 25.13 | -0.46 | -1.80 |
| Hindustan Copper Ltd. | 338.55 | 330.55 | -8.00 | -2.36 |
| Hindustan Petroleum Corporation Ltd. | 486.5 | 483.55 | -2.95 | -0.61 |
| Hindustan Unilever Ltd. | 2425 | 2404 | -21.00 | -0.87 |
| Hindustan Zinc Ltd. | 483.9 | 475.95 | -7.95 | -1.64 |
| Hitachi Energy India Ltd. | 21474 | 21415 | -59.00 | -0.27 |
| HLE Glascoat Ltd. | 490.45 | 482.15 | -8.30 | -1.69 |
| HMA Agro Industries Ltd. | 31.99 | 31.91 | -0.08 | -0.25 |
| Home First Finance Company India Ltd. | 1230.3 | 1197.7 | -32.60 | -2.65 |
| Honasa Consumer Ltd. | 298.85 | 288.1 | -10.75 | -3.60 |
| Honeywell Automation India Ltd. | 35450 | 34830 | -620.00 | -1.75 |
| ICICI Bank Ltd. | 1379 | 1373.4 | -5.60 | -0.41 |
| ICICI Lombard General Insurance Company Ltd. | 2042.9 | 2025.8 | -17.10 | -0.84 |
| ICICI Prudential Life Insurance Company Ltd. | 630.6 | 626.8 | -3.80 | -0.60 |
| Ideaforge Technology Ltd. | 504.55 | 486.35 | -18.20 | -3.61 |
| IDFC First Bank Ltd. | 81.01 | 80.11 | -0.90 | -1.11 |
| IFCI Ltd. | 55.14 | 53.91 | -1.23 | -2.23 |
| IKIO Technologies Ltd. | 196.9 | 194.93 | -1.97 | -1.00 |
| Indegene Ltd. | 508.15 | 506.05 | -2.10 | -0.41 |
| India Glycols Ltd. | 1100.5 | 1090 | -10.50 | -0.95 |
| India Pesticides Ltd. | 180.01 | 177.81 | -2.20 | -1.22 |
| Indiamart Intermesh Ltd. | 2475.5 | 2446.2 | -29.30 | -1.18 |
| Indian Bank | 890.15 | 886.9 | -3.25 | -0.37 |
| Indian Energy Exchange Ltd. | 137.55 | 136.65 | -0.90 | -0.65 |
| Indian Metals & Ferro Alloys Ltd. | 1320.7 | 1284.8 | -35.90 | -2.72 |
| Indian Oil Corporation Ltd. | 173.12 | 171.59 | -1.53 | -0.88 |
| Indian Overseas Bank | 40.25 | 39.89 | -0.36 | -0.89 |
| Indian Railway Catering And Tourism Corporation Ltd. | 713.05 | 703.8 | -9.25 | -1.30 |
| Indian Railway Finance Corporation Ltd. | 122.5 | 120.82 | -1.68 | -1.37 |
| Indraprastha Gas Ltd. | 211.46 | 208.58 | -2.88 | -1.36 |
| Indus Towers Ltd. | 410.15 | 402.2 | -7.95 | -1.94 |
| IndusInd Bank Ltd. | 854.05 | 847.95 | -6.10 | -0.71 |
| Infibeam Avenues Ltd. | 19.52 | 19.31 | -0.21 | -1.08 |
| Info Edge (India) Ltd. | 1332.2 | 1324.9 | -7.30 | -0.55 |
| Infosys Ltd. | 1507.6 | 1486.4 | -21.20 | -1.41 |
| Ingersoll-Rand (India) Ltd. | 3863.3 | 3827.6 | -35.70 | -0.92 |
| Inox Green Energy Services Ltd. | 250.5 | 235.55 | -14.95 | -5.97 |
| Inox India Ltd. | 1231.4 | 1208.1 | -23.30 | -1.89 |
| Inox Wind Ltd. | 146.11 | 140.92 | -5.19 | -3.55 |
| Intellect Design Arena Ltd. | 1096.2 | 1088.3 | -7.90 | -0.72 |
| Interglobe Aviation Ltd. | 5873 | 5739.5 | -133.50 | -2.27 |
| International Gemmological Institute (India) Ltd. | 337.65 | 320.6 | -17.05 | -5.05 |
| IOL Chemicals And Pharmaceuticals Ltd. | 95.66 | 93.54 | -2.12 | -2.22 |
| Ion Exchange (India) Ltd. | 371.55 | 364.45 | -7.10 | -1.91 |
| Ipca Laboratories Ltd. | 1464.8 | 1422.9 | -41.90 | -2.86 |
| IRB Infrastructure Developers Ltd. | 44.54 | 44.11 | -0.43 | -0.97 |
| Ircon International Ltd. | 168.49 | 167.9 | -0.59 | -0.35 |
| ISGEC Heavy Engineering Ltd. | 895.25 | 877 | -18.25 | -2.04 |
| ITC Hotels Ltd. | 209.92 | 207.29 | -2.63 | -1.25 |
| ITC Ltd. | 407.1 | 405.85 | -1.25 | -0.31 |
| ITI Ltd. | 316.2 | 311.95 | -4.25 | -1.34 |
| Jai Balaji Industries Ltd. | 84.03 | 81.16 | -2.87 | -3.42 |
| Jai Corp Ltd. | 147.86 | 145.72 | -2.14 | -1.45 |
| Jain Irrigation Systems Ltd. | 48.17 | 47.67 | -0.50 | -1.04 |
| Jaiprakash Power Ventures Ltd. | 17.84 | 17.64 | -0.20 | -1.12 |
| Jamna Auto Industries Ltd. | 110.34 | 109.54 | -0.80 | -0.73 |
| JB Chemicals & Pharmaceuticals Ltd. | 1821.5 | 1797.6 | -23.90 | -1.31 |
| JBM Auto Ltd. | 642.35 | 630.8 | -11.55 | -1.80 |
| Jindal Saw Ltd. | 168.93 | 165.4 | -3.53 | -2.09 |
| Jindal Steel Ltd. | 1080 | 1066.3 | -13.70 | -1.27 |
| JIO Financial Services Ltd. | 312 | 305.95 | -6.05 | -1.94 |
| JK Cement Ltd. | 5606.5 | 5487 | -119.50 | -2.13 |
| JK Lakshmi Cement Ltd. | 836.45 | 823.5 | -12.95 | -1.55 |
| JK Paper Ltd. | 378.25 | 373.15 | -5.10 | -1.35 |
| JK Tyre & Industries Ltd. | 461.85 | 455.8 | -6.05 | -1.31 |
| JM Financial Ltd. | 149.7 | 146.71 | -2.99 | -2.00 |
| JSW Energy Ltd. | 527.65 | 526.95 | -0.70 | -0.13 |
| JSW Holdings Ltd. | 17944 | 17593 | -351.00 | -1.96 |
| JSW Infrastructure Ltd. | 281.35 | 276.15 | -5.20 | -1.85 |
| JSW Steel Ltd. | 1175.5 | 1163 | -12.50 | -1.06 |
| JTEKT India Ltd. | 158.8 | 158.29 | -0.51 | -0.32 |
| Jubilant FoodWorks Ltd. | 603.2 | 600.35 | -2.85 | -0.47 |
| Jubilant Ingrevia Ltd. | 718.25 | 706.2 | -12.05 | -1.68 |
| Jubilant Pharmova Ltd. | 1158.9 | 1135.2 | -23.70 | -2.05 |
| Juniper Hotels Ltd. | 249.05 | 245 | -4.05 | -1.63 |
| Jupiter Life Line Hospitals Ltd. | 1450.6 | 1433.3 | -17.30 | -1.19 |
| Jupiter Wagons Ltd. | 308.55 | 304.7 | -3.85 | -1.25 |
| Jyothy Labs Ltd. | 312.3 | 309.55 | -2.75 | -0.88 |
| Kajaria Ceramics Ltd. | 1119 | 1104.4 | -14.60 | -1.30 |
| Kalpataru Projects International Ltd. | 1251.5 | 1213.7 | -37.80 | -3.02 |
| Kalyan Jewellers India Ltd. | 495.45 | 490.65 | -4.80 | -0.97 |
| Kalyani Steels Ltd. | 804.95 | 800.35 | -4.60 | -0.57 |
| Kansai Nerolac Paints Ltd. | 247.69 | 246.97 | -0.72 | -0.29 |
| Kaveri Seed Company Ltd. | 1069 | 1062.4 | -6.60 | -0.62 |
| Kaynes Technology India Ltd. | 6237 | 5889 | -348.00 | -5.58 |
| KEC International Ltd. | 785.1 | 781.7 | -3.40 | -0.43 |
| KEI Industries Ltd. | 4150.9 | 4125.9 | -25.00 | -0.60 |
| Kesoram Industries Ltd. | 4.94 | 4.86 | -0.08 | -1.62 |
| Kirloskar Brothers Ltd. | 1764.9 | 1744.7 | -20.20 | -1.14 |
| KNR Constructions Ltd. | 172.63 | 170.38 | -2.25 | -1.30 |
| Kotak Mahindra Bank Ltd. | 2102.9 | 2093.1 | -9.80 | -0.47 |
| KPI Green Energy Ltd. | 466.9 | 464.2 | -2.70 | -0.58 |
| KPIT Technologies Ltd. | 1216 | 1195.1 | -20.90 | -1.72 |
| Krishna Institute of Medical Sciences Ltd | 676.05 | 668.2 | -7.85 | -1.16 |
| Krsnaa Diagnostics Ltd. | 826.8 | 813.8 | -13.00 | -1.57 |
| KSB Ltd. | 754.65 | 739.6 | -15.05 | -1.99 |
| L&T Finance Ltd. | 299.4 | 296.5 | -2.90 | -0.97 |
| L&T Technology Services Ltd. | 4105.4 | 4074.5 | -30.90 | -0.75 |
| La Opala RG Ltd. | 221.1 | 218.19 | -2.91 | -1.32 |
| Landmark Cars Ltd. | 547 | 542.6 | -4.40 | -0.80 |
| Larsen & Toubro Ltd. | 4027.7 | 3999.6 | -28.10 | -0.70 |
| Latent View Analytics Ltd. | 479 | 469.9 | -9.10 | -1.90 |
| Laurus Labs Ltd. | 1021.85 | 1006.9 | -14.95 | -1.46 |
| Laxmi Organic Industries Ltd. | 187.05 | 184.41 | -2.64 | -1.41 |
| Leela Palaces Hotels & Resorts Ltd. | 437.9 | 430.8 | -7.10 | -1.62 |
| Lemon Tree Hotels Ltd. | 156.74 | 155.12 | -1.62 | -1.03 |
| LG Balakrishnan & Bros Ltd. | 1828.3 | 1824.6 | -3.70 | -0.20 |
| LIC Housing Finance Ltd. | 571 | 567.55 | -3.45 | -0.60 |
| Linde India Ltd. | 5741 | 5695.5 | -45.50 | -0.79 |
| Lloyds Engineering Works Ltd. | 57.33 | 56.13 | -1.20 | -2.09 |
| Lloyds Metals & Energy Ltd. | 1259.2 | 1249.6 | -9.60 | -0.76 |
| Lodha Developers Ltd. | 1220.3 | 1192 | -28.30 | -2.32 |
| LT Foods Ltd. | 412.65 | 407.9 | -4.75 | -1.15 |
| LTIMindtree Ltd. | 5848.5 | 5756 | -92.50 | -1.58 |
| Lupin Ltd. | 2052.1 | 2047.4 | -4.70 | -0.23 |
| Lux Industries Ltd. | 1196.2 | 1178.9 | -17.30 | -1.45 |
| Mahindra & Mahindra Ltd. | 3734.9 | 3694.8 | -40.10 | -1.07 |
| Mahindra Lifespace Developers Ltd. | 398.2 | 393.7 | -4.50 | -1.13 |
| Mahindra Logistics Ltd. | 334.95 | 327.55 | -7.40 | -2.21 |
| Maithan Alloys Ltd. | 1027.1 | 991.2 | -35.90 | -3.50 |
| Man InfraConstruction Ltd. | 134.31 | 130.07 | -4.24 | -3.16 |
| Manappuram Finance Ltd. | 282.65 | 280.35 | -2.30 | -0.81 |
| Mangalore Refinery And Petrochemicals Ltd. | 183.52 | 178.39 | -5.13 | -2.80 |
| Mankind Pharma Ltd. | 2247 | 2226.9 | -20.10 | -0.89 |
| Marico Ltd. | 760.7 | 756.45 | -4.25 | -0.56 |
| Marksans Pharma Ltd. | 195.11 | 192.34 | -2.77 | -1.42 |
| Mastek Ltd. | 2336.4 | 2286.6 | -49.80 | -2.13 |
| Max Estates Ltd. | 461.65 | 460.35 | -1.30 | -0.28 |
| Max Financial Services Ltd. | 1698.3 | 1679.8 | -18.50 | -1.09 |
| Max Healthcare Institute Ltd. | 1121.6 | 1116.7 | -4.90 | -0.44 |
| Mazagon Dock Shipbuilders Ltd. | 2800.5 | 2799.3 | -1.20 | -0.04 |
| Medplus Health Services Ltd. | 787.35 | 787.3 | -0.05 | -0.01 |
| Metropolis Healthcare Ltd. | 1982.3 | 1929 | -53.30 | -2.69 |
| Minda Corporation Ltd. | 605.45 | 595.25 | -10.20 | -1.68 |
| Mishra Dhatu Nigam Ltd. | 361.2 | 352.7 | -8.50 | -2.35 |
| MMTC Ltd. | 65.44 | 64.62 | -0.82 | -1.25 |
| MOIL Ltd. | 354.6 | 343.5 | -11.10 | -3.13 |
| Motherson Sumi Wiring India Ltd. | 49.01 | 48.42 | -0.59 | -1.20 |
| Motilal Oswal Financial Services Ltd. | 984.4 | 972.1 | -12.30 | -1.25 |
| Mphasis Ltd. | 2688.7 | 2658.5 | -30.20 | -1.12 |
| MRF Ltd. | 157135 | 155210 | -1925.00 | -1.23 |
| MSTC Ltd. | 524.95 | 508.75 | -16.20 | -3.09 |
| MTAR Technologies Ltd. | 2628.6 | 2583.9 | -44.70 | -1.70 |
| Multi Commodity Exchange Of India Ltd. | 9698 | 9665 | -33.00 | -0.34 |
| Muthoot Finance Ltd. | 3760.5 | 3695.9 | -64.60 | -1.72 |
| Muthoot Microfin Ltd. | 173.9 | 172.28 | -1.62 | -0.93 |
| Narayana Hrudayalaya Ltd. | 2008.2 | 1951.7 | -56.50 | -2.81 |
| Natco Pharma Ltd. | 820.9 | 814.55 | -6.35 | -0.77 |
| National Aluminium Company Ltd. | 260.76 | 257.3 | -3.46 | -1.33 |
| National Fertilizers Ltd. | 92.21 | 91.84 | -0.37 | -0.40 |
| Nava Ltd. | 551.4 | 546.9 | -4.50 | -0.82 |
| NBCC (India) Ltd. | 116.82 | 114.96 | -1.86 | -1.59 |
| NCC Ltd. | 184.23 | 181.85 | -2.38 | -1.29 |
| Neogen Chemicals Ltd. | 1329.3 | 1303.6 | -25.70 | -1.93 |
| Nestle India Ltd. | 1270.3 | 1265.1 | -5.20 | -0.41 |
| Netweb Technologies India Ltd. | 3378.1 | 3259.6 | -118.50 | -3.51 |
| Network 18 Media & Investments Ltd. | 46.88 | 46.02 | -0.86 | -1.83 |
| Neuland Laboratories Ltd. | 17356 | 17250 | -106.00 | -0.61 |
| Newgen Software Technologies Ltd. | 923.55 | 919.4 | -4.15 | -0.45 |
| NHPC Ltd. | 81.25 | 80.53 | -0.72 | -0.89 |
| NIIT Learning Systems Ltd. | 345.2 | 340 | -5.20 | -1.51 |
| Niva Bupa Health Insurance Company Ltd. | 77.96 | 77.41 | -0.55 | -0.71 |
| NLC India Ltd. | 255.85 | 255.15 | -0.70 | -0.27 |
| NMDC Ltd. | 76.54 | 75.72 | -0.82 | -1.07 |
| NMDC Steel Ltd. | 42.86 | 42.51 | -0.35 | -0.82 |
| Nocil Ltd. | 174.29 | 171.78 | -2.51 | -1.44 |
| NTPC Green Energy Ltd. | 99.18 | 98.26 | -0.92 | -0.93 |
| NTPC Ltd. | 330.2 | 328.45 | -1.75 | -0.53 |
| Nucleus Software Exports Ltd. | 963.8 | 952.9 | -10.90 | -1.13 |
| Nuvama Wealth Management Ltd. | 7365.5 | 7319.5 | -46.00 | -0.62 |
| Nuvoco Vistas Corporation Ltd. | 367.3 | 363.2 | -4.10 | -1.12 |
| Oberoi Realty Ltd. | 1745.2 | 1710.4 | -34.80 | -1.99 |
| Oil & Natural Gas Corporation Ltd. | 248.05 | 246.95 | -1.10 | -0.44 |
| Oil India Ltd. | 436.25 | 433.35 | -2.90 | -0.66 |
| Olectra Greentech Ltd. | 1407.8 | 1381.3 | -26.50 | -1.88 |
| One97 Communications Ltd. | 1332.9 | 1295.5 | -37.40 | -2.81 |
| Onesource Specialty Pharma Ltd. | 1788.2 | 1725.4 | -62.80 | -3.51 |
| Optiemus Infracom Ltd. | 585.9 | 584.1 | -1.80 | -0.31 |
| Oracle Financial Services Software Ltd. | 8286.5 | 8177.5 | -109.00 | -1.32 |
| Orient Cement Ltd. | 186.37 | 182.77 | -3.60 | -1.93 |
| Orient Electric Ltd. | 203.31 | 200.1 | -3.21 | -1.58 |
| Oswal Pumps Ltd. | 670.85 | 656.75 | -14.10 | -2.10 |
| Page Industries Ltd. | 39470 | 39255 | -215.00 | -0.54 |
| Paisalo Digital Ltd. | 34.17 | 34.13 | -0.04 | -0.12 |
| Paradeep Phosphates Ltd. | 166.4 | 162 | -4.40 | -2.64 |
| Paras Defence And Space Technologies Ltd. | 753.4 | 736.1 | -17.30 | -2.30 |
| Patel Engineering Ltd. | 35.63 | 34.76 | -0.87 | -2.44 |
| PB Fintech Ltd. | 1815.7 | 1800.3 | -15.40 | -0.85 |
| PCBL Chemical Ltd. | 348.25 | 341.95 | -6.30 | -1.81 |
| PDS Ltd. | 401.85 | 382.45 | -19.40 | -4.83 |
| Persistent Systems Ltd. | 6116.5 | 6079.5 | -37.00 | -0.60 |
| Petronet LNG Ltd. | 276.05 | 274.85 | -1.20 | -0.43 |
| Pfizer Ltd. | 5061.5 | 5010 | -51.50 | -1.02 |
| PI Industries Ltd. | 3542.6 | 3458.3 | -84.30 | -2.38 |
| Piramal Pharma Ltd. | 195.47 | 192.13 | -3.34 | -1.71 |
| PNC Infratech Ltd. | 266.9 | 263.4 | -3.50 | -1.31 |
| Poly Medicure Ltd. | 1943.7 | 1899.3 | -44.40 | -2.28 |
| Polycab India Ltd. | 7683 | 7661 | -22.00 | -0.29 |
| Polyplex Corporation Ltd. | 892.15 | 863.05 | -29.10 | -3.26 |
| Poonawalla Fincorp Ltd. | 469 | 465.5 | -3.50 | -0.75 |
| Power Finance Corporation Ltd. | 376.4 | 374.6 | -1.80 | -0.48 |
| Power Mech Projects Ltd. | 2495.6 | 2418.7 | -76.90 | -3.08 |
| Premier Energies Ltd. | 1010 | 995.9 | -14.10 | -1.40 |
| Prestige Estates Projects Ltd. | 1753.2 | 1722.3 | -30.90 | -1.76 |
| Prince Pipes and Fittings Ltd. | 311.7 | 308.9 | -2.80 | -0.90 |
| Prism Johnson Ltd. | 146.8 | 143.75 | -3.05 | -2.08 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12954 | 12902 | -52.00 | -0.40 |
| Prudent Corporate Advisory Services Ltd. | 2495 | 2484.5 | -10.50 | -0.42 |
| PSP Projects Ltd. | 1000.45 | 972.5 | -27.95 | -2.79 |
| PTC India Ltd. | 165.58 | 164.95 | -0.63 | -0.38 |
| Punjab National Bank | 123 | 122.38 | -0.62 | -0.50 |
| Puravankara Ltd. | 254.1 | 251.95 | -2.15 | -0.85 |
| Quess Corp Ltd. | 217.64 | 210.74 | -6.90 | -3.17 |
| Rail Vikas Nigam Ltd. | 327 | 321.2 | -5.80 | -1.77 |
| Railtel Corporation Of India Ltd. | 364.35 | 356 | -8.35 | -2.29 |
| Rain Industries Ltd. | 117.11 | 115.09 | -2.02 | -1.72 |
| Rainbow Children's Medicare Ltd. | 1308.2 | 1300.4 | -7.80 | -0.60 |
| Rajesh Exports Ltd. | 190.29 | 190.23 | -0.06 | -0.03 |
| Rallis India Ltd. | 250.3 | 246.25 | -4.05 | -1.62 |
| Ramkrishna Forgings Ltd. | 556.5 | 544.6 | -11.90 | -2.14 |
| Ramky Infrastructure Ltd. | 630.05 | 625.1 | -4.95 | -0.79 |
| RateGain Travel Technologies Ltd. | 715 | 714.3 | -0.70 | -0.10 |
| Ratnamani Metals & Tubes Ltd. | 2441.8 | 2404.6 | -37.20 | -1.52 |
| RattanIndia Enterprises Ltd. | 46.64 | 45.49 | -1.15 | -2.47 |
| Raymond Lifestyle Ltd. | 1126.7 | 1116 | -10.70 | -0.95 |
| Raymond Ltd. | 514.3 | 500.9 | -13.40 | -2.61 |
| RBL Bank Ltd. | 316.7 | 314.05 | -2.65 | -0.84 |
| REC Ltd. | 361.4 | 359.05 | -2.35 | -0.65 |
| Redington Ltd. | 296.4 | 290.4 | -6.00 | -2.02 |
| Redtape Ltd. | 132.72 | 131.58 | -1.14 | -0.86 |
| Refex Industries Ltd. | 350.1 | 344.7 | -5.40 | -1.54 |
| Relaxo Footwears Ltd. | 427.9 | 421.4 | -6.50 | -1.52 |
| Reliance Infrastructure Ltd. | 189.13 | 179.67 | -9.46 | -5.00 |
| Reliance Power Ltd. | 40.86 | 40.06 | -0.80 | -1.96 |
| Responsive Industries Ltd. | 202.28 | 201.25 | -1.03 | -0.51 |
| RHI Magnesita India Ltd. | 491.85 | 482.55 | -9.30 | -1.89 |
| Rites Ltd. | 252.5 | 251.39 | -1.11 | -0.44 |
| Rossari Biotech Ltd. | 632.05 | 627.1 | -4.95 | -0.78 |
| RR Kabel Ltd. | 1384 | 1348.2 | -35.80 | -2.59 |
| Sagar Cements Ltd. | 221.57 | 219.99 | -1.58 | -0.71 |
| Sai Life Sciences Ltd. | 879.85 | 863.35 | -16.50 | -1.88 |
| Sammaan Capital Ltd. | 183.66 | 182.76 | -0.90 | -0.49 |
| Samvardhana Motherson International Ltd. | 110.02 | 108.96 | -1.06 | -0.96 |
| Sandur Manganese & Iron Ores Ltd. | 218.99 | 215.17 | -3.82 | -1.74 |
| Sanghi Industries Ltd. | 64.47 | 63.86 | -0.61 | -0.95 |
| Sanghvi Movers Ltd. | 364.75 | 358.55 | -6.20 | -1.70 |
| Sanofi Consumer Healthcare India Ltd. | 4758.2 | 4703.6 | -54.60 | -1.15 |
| Sanofi India Ltd. | 4614.2 | 4575.3 | -38.90 | -0.84 |
| Sarda Energy & Minerals Ltd. | 521.65 | 509.15 | -12.50 | -2.40 |
| SBFC Finance Ltd. | 110.79 | 109.53 | -1.26 | -1.14 |
| SBI Cards And Payment Services Ltd. | 889.2 | 867.35 | -21.85 | -2.46 |
| SBI Life Insurance Company Ltd. | 1996 | 1993.3 | -2.70 | -0.14 |
| Schaeffler India Ltd. | 4163.2 | 4140.5 | -22.70 | -0.55 |
| Schneider Electric Infrastructure Ltd. | 790.65 | 764.3 | -26.35 | -3.33 |
| Senco Gold Ltd. | 331 | 321.35 | -9.65 | -2.92 |
| Shakti Pumps (India) Ltd. | 727.6 | 712.25 | -15.35 | -2.11 |
| Share India Securities Ltd. | 171.6 | 168.29 | -3.31 | -1.93 |
| Sheela Foam Ltd. | 636.95 | 621.55 | -15.40 | -2.42 |
| Shilpa Medicare Ltd. | 374.85 | 365.3 | -9.55 | -2.55 |
| Shipping Corporation Of India Ltd. | 261.3 | 256.15 | -5.15 | -1.97 |
| Shivalik Bimetal Controls Ltd. | 473.7 | 471.15 | -2.55 | -0.54 |
| Shoppers Stop Ltd. | 459.65 | 449.05 | -10.60 | -2.31 |
| Shree Cement Ltd. | 26680 | 26420 | -260.00 | -0.97 |
| Shyam Metalics And Energy Ltd. | 856 | 847.55 | -8.45 | -0.99 |
| Signatureglobal (India) Ltd. | 1110.6 | 1110.2 | -0.40 | -0.04 |
| SJVN Ltd. | 83.38 | 82.13 | -1.25 | -1.50 |
| SKF India Ltd. | 2061.3 | 1976.8 | -84.50 | -4.10 |
| Sobha Ltd. | 1618.5 | 1571.6 | -46.90 | -2.90 |
| Solar Industries India Ltd. | 13910 | 13770 | -140.00 | -1.01 |
| Sonata Software Ltd. | 370.95 | 365.5 | -5.45 | -1.47 |
| SRF Ltd. | 2833.1 | 2816.6 | -16.50 | -0.58 |
| Star Cement Ltd. | 235.25 | 229.45 | -5.80 | -2.47 |
| Star Health and Allied Insurance Company Ltd. | 520.25 | 515.55 | -4.70 | -0.90 |
| State Bank Of India | 973.35 | 972.45 | -0.90 | -0.09 |
| Steel Authority Of India Ltd. | 141.33 | 138.9 | -2.43 | -1.72 |
| Steel Strips Wheels Ltd. | 205.99 | 205.7 | -0.29 | -0.14 |
| Sterling and Wilson Renewable Energy Ltd. | 232.87 | 229.39 | -3.48 | -1.49 |
| Sterlite Technologies Ltd. | 115.86 | 114.67 | -1.19 | -1.03 |
| Sula Vineyards Ltd. | 247.05 | 246.8 | -0.25 | -0.10 |
| Sumitomo Chemical India Ltd. | 463.35 | 456.15 | -7.20 | -1.55 |
| Sun Pharma Advanced Research Company Ltd. | 131.42 | 130.14 | -1.28 | -0.97 |
| Sun Pharmaceutical Industries Ltd. | 1763.9 | 1758.8 | -5.10 | -0.29 |
| Sun TV Network Ltd. | 571.15 | 559.05 | -12.10 | -2.12 |
| Sundaram Finance Ltd. | 4771 | 4653.1 | -117.90 | -2.47 |
| Sunflag Iron And Steel Company Ltd. | 256 | 253.25 | -2.75 | -1.07 |
| Sunteck Realty Ltd. | 434.85 | 427 | -7.85 | -1.81 |
| Supreme Industries Ltd. | 3625.7 | 3618.4 | -7.30 | -0.20 |
| Supreme Petrochem Ltd. | 655.45 | 641.05 | -14.40 | -2.20 |
| Surya Roshni Ltd. | 273 | 269.05 | -3.95 | -1.45 |
| Suzlon Energy Ltd. | 57.7 | 56.9 | -0.80 | -1.39 |
| Syngene International Ltd. | 652.15 | 643.1 | -9.05 | -1.39 |
| Syrma SGS Technology Ltd. | 903.1 | 875.4 | -27.70 | -3.07 |
| Tamilnad Mercantile Bank Ltd. | 509.3 | 508.15 | -1.15 | -0.23 |
| Tanla Platforms Ltd. | 616.2 | 607.75 | -8.45 | -1.37 |
| TARC Ltd. | 140.47 | 138.12 | -2.35 | -1.67 |
| Tarsons Products Ltd. | 231 | 230.35 | -0.65 | -0.28 |
| Tata Chemicals Ltd. | 834.45 | 826.7 | -7.75 | -0.93 |
| Tata Communications Ltd. | 1906.9 | 1880.9 | -26.00 | -1.36 |
| Tata Consultancy Services Ltd. | 3102.2 | 3087.1 | -15.10 | -0.49 |
| Tata Consumer Products Ltd. | 1178.9 | 1154.1 | -24.80 | -2.10 |
| Tata Elxsi Ltd. | 5303 | 5277 | -26.00 | -0.49 |
| Tata Investment Corporation Ltd. | 775.25 | 767.5 | -7.75 | -1.00 |
| Tata Motors Passenger Vehicles Ltd. | 372.7 | 371.3 | -1.40 | -0.38 |
| Tata Power Company Ltd. | 392.75 | 386.25 | -6.50 | -1.65 |
| Tata Steel Ltd. | 173.17 | 172.45 | -0.72 | -0.42 |
| Tata Technologies Ltd. | 682.8 | 675.05 | -7.75 | -1.14 |
| Tata Teleservices (Maharashtra) Ltd. | 53.69 | 52.49 | -1.20 | -2.24 |
| TD Power Systems Ltd. | 784.6 | 766.05 | -18.55 | -2.36 |
| Tech Mahindra Ltd. | 1452.8 | 1422 | -30.80 | -2.12 |
| Techno Electric & Engineering Company Ltd. | 1238.7 | 1205.6 | -33.10 | -2.67 |
| Tega Industries Ltd. | 1940.6 | 1918.7 | -21.90 | -1.13 |
| Tejas Networks Ltd. | 521 | 514.4 | -6.60 | -1.27 |
| Texmaco Rail & Engineering Ltd. | 135.35 | 133.27 | -2.08 | -1.54 |
| Thangamayil Jewellery Ltd. | 3262.7 | 3217.2 | -45.50 | -1.39 |
| The Anup Engineering Ltd. | 2447.1 | 2435.2 | -11.90 | -0.49 |
| The Fertilisers And Chemicals Travancore Ltd. | 909.4 | 908.45 | -0.95 | -0.10 |
| The Great Eastern Shipping Company Ltd. | 1133.4 | 1131.3 | -2.10 | -0.19 |
| The India Cements Ltd. | 412.15 | 411.3 | -0.85 | -0.21 |
| The Indian Hotels Company Ltd. | 722.3 | 712.75 | -9.55 | -1.32 |
| The Jammu & Kashmir Bank Ltd. | 108.08 | 107.1 | -0.98 | -0.91 |
| The Karnataka Bank Ltd. | 175.73 | 174.68 | -1.05 | -0.60 |
| The Orissa Minerals Development Company Ltd. | 5125.5 | 5082 | -43.50 | -0.85 |
| The Phoenix Mills Ltd. | 1745.6 | 1724.1 | -21.50 | -1.23 |
| The Ramco Cements Ltd. | 994.8 | 984 | -10.80 | -1.09 |
| Thermax Ltd. | 3012.9 | 2943.4 | -69.50 | -2.31 |
| Thirumalai Chemicals Ltd. | 259.65 | 253.95 | -5.70 | -2.20 |
| Timken India Ltd. | 3122.6 | 3098.3 | -24.30 | -0.78 |
| Titagarh Rail Systems Ltd. | 879.85 | 869.7 | -10.15 | -1.15 |
| Torrent Pharmaceuticals Ltd. | 3819.4 | 3790.8 | -28.60 | -0.75 |
| Transformers & Rectifiers (India) Ltd. | 333.35 | 307.9 | -25.45 | -7.63 |
| Trent Ltd. | 4404.6 | 4374 | -30.60 | -0.69 |
| Trident Ltd. | 28.45 | 28.38 | -0.07 | -0.25 |
| Triveni Engineering & Industries Ltd. | 364.8 | 363.7 | -1.10 | -0.30 |
| TTK Prestige Ltd. | 664.35 | 659.9 | -4.45 | -0.67 |
| Tube Investments of India Ltd. | 3091.6 | 3031.7 | -59.90 | -1.94 |
| TVS Holdings Ltd. | 15713 | 15387 | -326.00 | -2.07 |
| TVS Supply Chain Solutions Ltd. | 122.05 | 120.81 | -1.24 | -1.02 |
| Uflex Ltd. | 518.65 | 516.6 | -2.05 | -0.40 |
| Ujjivan Small Finance Bank Ltd. | 53.78 | 52.97 | -0.81 | -1.51 |
| Ultratech Cement Ltd. | 11778 | 11707 | -71.00 | -0.60 |
| Unimech Aerospace and Manufacturing Ltd. | 988.8 | 981.6 | -7.20 | -0.73 |
| Union Bank Of India | 154.08 | 153.11 | -0.97 | -0.63 |
| Uniparts India Ltd. | 509.2 | 492.6 | -16.60 | -3.26 |
| United Breweries Ltd. | 1786.8 | 1766.2 | -20.60 | -1.15 |
| United Spirits Ltd. | 1434.9 | 1434.7 | -0.20 | -0.01 |
| UNO Minda Ltd. | 1299.9 | 1292.3 | -7.60 | -0.58 |
| UPL Ltd. | 773.2 | 759.65 | -13.55 | -1.75 |
| Utkarsh Small Finance Bank Ltd. | 16.85 | 16.78 | -0.07 | -0.42 |
| V-Guard Industries Ltd. | 350.95 | 349.4 | -1.55 | -0.44 |
| V-Mart Retail Ltd. | 849 | 832.25 | -16.75 | -1.97 |
| V.S.T. Tillers Tractors Ltd. | 5570 | 5567 | -3.00 | -0.05 |
| VA Tech Wabag Ltd. | 1409.4 | 1400.1 | -9.30 | -0.66 |
| Vaibhav Global Ltd. | 265.45 | 256.3 | -9.15 | -3.45 |
| Vardhman Textiles Ltd. | 460.25 | 455.55 | -4.70 | -1.02 |
| Varroc Engineering Ltd. | 647.25 | 638 | -9.25 | -1.43 |
| Varun Beverages Ltd. | 461.7 | 457.9 | -3.80 | -0.82 |
| Vedant Fashions Ltd. | 626.2 | 619.1 | -7.10 | -1.13 |
| Vedanta Ltd. | 520.8 | 510.7 | -10.10 | -1.94 |
| Veedol Corporation Ltd. | 1720.8 | 1710.9 | -9.90 | -0.58 |
| Venky'S (India) Ltd. | 1352.8 | 1340.9 | -11.90 | -0.88 |
| Ventive Hospitality Ltd. | 753.25 | 738.95 | -14.30 | -1.90 |
| Vesuvius India Ltd. | 486.5 | 480.9 | -5.60 | -1.15 |
| Vijaya Diagnostic Centre Ltd. | 1039.4 | 1025 | -14.40 | -1.39 |
| Vishal Mega Mart Ltd. | 136.6 | 134.1 | -2.50 | -1.83 |
| Vodafone Idea Ltd. | 10.93 | 10.74 | -0.19 | -1.74 |
| VRL Logistics Ltd. | 276.5 | 271.7 | -4.80 | -1.74 |
| Waaree Energies Ltd. | 3301.7 | 3281.9 | -19.80 | -0.60 |
| Waaree Renewable Technologies Ltd. | 1153.2 | 1127.1 | -26.10 | -2.26 |
| Websol Energy System Ltd. | 126.6 | 118.4 | -8.20 | -6.48 |
| Welspun Corp Ltd. | 906.75 | 903.2 | -3.55 | -0.39 |
| Welspun Enterprises Ltd. | 555.5 | 542.2 | -13.30 | -2.39 |
| West Coast Paper Mills Ltd. | 426.6 | 425.7 | -0.90 | -0.21 |
| Westlife Foodworld Ltd | 544.25 | 543.1 | -1.15 | -0.21 |
| Whirlpool Of India Ltd. | 1235.6 | 1206.9 | -28.70 | -2.32 |
| Wipro Ltd. | 244.05 | 240.9 | -3.15 | -1.29 |
| Wockhardt Ltd. | 1368.3 | 1344.4 | -23.90 | -1.75 |
| Yatharth Hospital & Trauma Care Services Ltd. | 793.3 | 777.1 | -16.20 | -2.04 |
| Yes Bank Ltd. | 23.16 | 22.99 | -0.17 | -0.73 |
| Zee Entertainment Enterprises Ltd. | 100.09 | 99.64 | -0.45 | -0.45 |
| Zen Technologies Ltd. | 1449.4 | 1399.4 | -50.00 | -3.45 |
| Zensar Technologies Ltd. | 724.25 | 703.85 | -20.40 | -2.82 |
| ZF Commercial Vehicle Control Systems India Ltd. | 12699 | 12631 | -68.00 | -0.54 |
| Zydus Lifesciences Ltd. | 934.75 | 928.4 | -6.35 | -0.68 |
| Zydus Wellness Ltd. | 456.1 | 452 | -4.10 | -0.90 |
Market Stats
Advances
169
Declines
622
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1079.8 | 1081.4 | 1056 | 1071.8 | 1078 | 6.20 | 0.58 | 488323 | 52.64 | 1318 | 395.1 | 2025-11-18 15:59:13 |
| 3M India Ltd. | 3MINDIA | 36400 | 36400 | 35950 | 36130 | 36090 | -40.00 | -0.11 | 5299 | 19.12 | 40856.5 | 21300.45 | 2025-11-18 15:59:07 |
| Aarti Drugs Ltd. | AARTIDRUGS | 465 | 465 | 450.05 | 462.8 | 451.05 | -11.75 | -2.54 | 118788 | 5.36 | 645.75 | 312 | 2025-11-18 15:59:13 |
| Aarti Industries Ltd. | AARTIIND | 394 | 394.65 | 387 | 395.3 | 389.8 | -5.50 | -1.39 | 422930 | 16.49 | 924.4 | 344.2 | 2025-11-18 15:59:26 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 730.4 | 737.15 | 708.2 | 729 | 712.35 | -16.65 | -2.28 | 210181 | 14.97 | 971 | 234.8 | 2025-11-18 15:59:13 |
| Aavas Financiers Ltd. | AAVAS | 1703 | 1703 | 1641.1 | 1690 | 1671.4 | -18.60 | -1.10 | 195541 | 32.68 | 2339.35 | 1307 | 2025-11-18 15:54:48 |
| ABB India Ltd. | ABB | 5041.5 | 5095 | 4998.5 | 5041.5 | 5080.5 | 39.00 | 0.77 | 185933 | 94.46 | 9149.95 | 2640 | 2025-11-18 15:55:17 |
| Abbott India Ltd. | ABBOTINDIA | 29700 | 29760 | 29470 | 29560 | 29665 | 105.00 | 0.36 | 5517 | 16.37 | 37000 | 17325 | 2025-11-18 15:44:54 |
| ACC Ltd. | ACC | 1846.7 | 1852 | 1825 | 1846.7 | 1838.7 | -8.00 | -0.43 | 150898 | 27.75 | 2844 | 1592.35 | 2025-11-18 15:53:32 |
| Accelya Solutions India Ltd. | ACCELYA | 1354 | 1354 | 1333.3 | 1348.7 | 1337.7 | -11.00 | -0.82 | 7048 | 0.94 | 2127.4 | 1017 | 2025-11-18 15:59:38 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 251.2 | 251.75 | 242.2 | 252.2 | 246.6 | -5.60 | -2.22 | 1073459 | 26.47 | 2025-11-18 15:59:13 | ||
| Action Construction Equipment Ltd. | ACE | 992.1 | 992.1 | 970.5 | 987.2 | 971.5 | -15.70 | -1.59 | 120804 | 11.74 | 1695 | 217.8 | 2025-11-18 15:59:13 |
| Acutaas Chemicals Ltd. | ACUTAAS | 1722.2 | 1722.2 | 1661 | 1709.4 | 1714 | 4.60 | 0.27 | 212078 | 36.35 | 2644 | 847.35 | 2025-11-18 15:59:13 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1023.8 | 1036 | 1017.75 | 1021.55 | 1026.65 | 5.10 | 0.50 | 1175321 | 120.66 | 4236.75 | 588 | 2025-11-18 15:59:42 |
| Adani Enterprises Ltd. | ADANIENT | 2462 | 2478.6 | 2434.3 | 2462 | 2436.8 | -25.20 | -1.02 | 1245215 | 303.43 | 4190 | 1017.45 | 2025-11-18 15:53:52 |
| Adani Green Energy Ltd. | ADANIGREEN | 1092 | 1097.2 | 1075 | 1088.6 | 1077.6 | -11.00 | -1.01 | 1414894 | 152.47 | 2572 | 439.1 | 2025-11-18 15:59:40 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1518.9 | 1518.9 | 1490.2 | 1507.6 | 1495 | -12.60 | -0.84 | 1818617 | 271.88 | 1621.4 | 395.1 | 2025-11-18 15:59:38 |
| Adani Power Ltd. | ADANIPOWER | 153.15 | 153.88 | 149.12 | 153.28 | 149.55 | -3.73 | -2.43 | 22500220 | 336.49 | 895.85 | 132.4 | 2025-11-18 15:59:58 |
| Adani Total Gas Ltd. | ATGL | 622.2 | 625.3 | 611.85 | 621.85 | 612.8 | -9.05 | -1.46 | 530946 | 32.54 | 4000 | 522.55 | 2025-11-18 15:59:51 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 336 | 336.5 | 330.5 | 334.8 | 333.1 | -1.70 | -0.51 | 2174919 | 72.45 | 345.4 | 105.3 | 2025-11-18 15:59:13 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 78.22 | 78.5 | 77.24 | 78.22 | 77.83 | -0.39 | -0.50 | 2393330 | 18.63 | 364.4 | 70.55 | 2025-11-18 15:54:06 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 138.05 | 142.35 | 136.91 | 138.55 | 139.92 | 1.37 | 0.99 | 1810406 | 25.33 | 2025-11-18 15:59:13 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1752.9 | 1758.9 | 1721.1 | 1752.9 | 1748.7 | -4.20 | -0.24 | 148264 | 25.93 | 3140 | 588 | 2025-11-18 15:59:23 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 751.95 | 753.25 | 735.1 | 748.4 | 736.9 | -11.50 | -1.54 | 134318 | 9.90 | 911.85 | 307 | 2025-11-18 15:58:01 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 338.25 | 339.9 | 329.1 | 338.1 | 330.4 | -7.70 | -2.28 | 189331 | 6.26 | 571 | 225 | 2025-11-18 15:53:40 |
| Aegis Logistics Ltd. | AEGISLOG | 797.6 | 800 | 786 | 796.95 | 790.9 | -6.05 | -0.76 | 231708 | 18.33 | 1015.55 | 246.6 | 2025-11-18 15:59:13 |
| Aether Industries Ltd. | AETHER | 847.4 | 882.9 | 830.8 | 847.4 | 876.55 | 29.15 | 3.44 | 587787 | 51.52 | 1209 | 725 | 2025-11-18 15:59:48 |
| Affle 3i Ltd. | AFFLE | 1730 | 1730 | 1677.1 | 1728.6 | 1693.2 | -35.40 | -2.05 | 253479 | 42.92 | 2185.9 | 866.5 | 2025-11-18 15:59:51 |
| AGI Greenpac Ltd. | AGI | 788.7 | 790 | 775 | 788.7 | 776.75 | -11.95 | -1.52 | 25119 | 1.95 | 1307.9 | 260.6 | 2025-11-18 15:59:13 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 975 | 1077.95 | 960.2 | 981.6 | 1053.7 | 72.10 | 7.35 | 2966997 | 312.63 | 1542.45 | 393.6 | 2025-11-18 15:57:16 |
| AIA Engineering Ltd. | AIAENG | 3761 | 3769.5 | 3676.1 | 3760.4 | 3711.6 | -48.80 | -1.30 | 78128 | 29.00 | 4949.95 | 2383.5 | 2025-11-18 15:41:53 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2508.2 | 2514.6 | 2445.8 | 2504 | 2458.1 | -45.90 | -1.83 | 141555 | 34.80 | 3485 | 1111.6 | 2025-11-18 15:59:13 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 436 | 439.8 | 428.7 | 440.5 | 430.3 | -10.20 | -2.32 | 208019 | 8.95 | 2025-11-18 15:59:13 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 945.05 | 945.1 | 911.1 | 948.85 | 913.55 | -35.30 | -3.72 | 131204 | 11.99 | 1303.9 | 462.3 | 2025-11-18 15:59:13 |
| Alivus Life Sciences Ltd. | ALIVUS | 941 | 946 | 920 | 946.75 | 923.95 | -22.80 | -2.41 | 48451 | 4.48 | 1335.1 | 370 | 2025-11-18 15:59:13 |
| Alkem Laboratories Ltd. | ALKEM | 5734 | 5739.5 | 5649 | 5723 | 5713 | -10.00 | -0.17 | 243124 | 138.90 | 6439.9 | 2855 | 2025-11-18 15:46:40 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1794.7 | 1799.9 | 1759.1 | 1794 | 1766 | -28.00 | -1.56 | 12739 | 2.25 | 3199 | 1508 | 2025-11-18 15:49:01 |
| Allcargo Logistics Ltd. | ALLCARGO | 14.4 | 14.42 | 14.15 | 13.74 | 14.42 | 0.68 | 4.95 | 5735949 | 8.27 | 495 | 10.6 | 2025-11-18 15:59:53 |
| Alok Industries Ltd. | ALOKINDS | 17.35 | 17.35 | 17.01 | 17.3 | 17.06 | -0.24 | -1.39 | 3811174 | 6.50 | 39.05 | 10.1 | 2025-11-18 15:56:56 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 965.6 | 968 | 951 | 965.1 | 956.1 | -9.00 | -0.93 | 415242 | 39.70 | 1775.95 | 479.15 | 2025-11-18 15:59:54 |
| Amber Enterprises India Ltd. | AMBER | 7444 | 7450 | 7325.5 | 7443.5 | 7356 | -87.50 | -1.18 | 159195 | 117.10 | 8626 | 1762.5 | 2025-11-18 15:59:07 |
| Ambuja Cements Ltd. | AMBUJACEM | 568 | 568 | 556.75 | 560.3 | 557.8 | -2.50 | -0.45 | 904843 | 50.47 | 706.95 | 315.3 | 2025-11-18 15:59:13 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3049.8 | 3049.8 | 2932 | 3034.9 | 2945.6 | -89.30 | -2.94 | 95073 | 28.00 | 4646 | 639.5 | 2025-11-18 15:59:31 |
| Anant Raj Ltd. | ANANTRAJ | 633.7 | 634.5 | 620 | 633.4 | 621.25 | -12.15 | -1.92 | 1204700 | 74.84 | 936 | 64 | 2025-11-18 15:59:59 |
| Angel One Ltd. | ANGELONE | 2839 | 2867 | 2785 | 2847.4 | 2793.4 | -54.00 | -1.90 | 744032 | 207.84 | 3896 | 999 | 2025-11-18 15:56:33 |
| Anupam Rasayan India Ltd. | ANURAS | 1075 | 1112 | 1075 | 1085.9 | 1106.8 | 20.90 | 1.92 | 226697 | 25.09 | 1234 | 570 | 2025-11-18 15:59:14 |
| Apar Industries Ltd. | APARINDS | 9220.5 | 9393 | 9086 | 9230.5 | 9317 | 86.50 | 0.94 | 90824 | 84.62 | 11750 | 1153 | 2025-11-18 15:57:23 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 141.86 | 143.1 | 140.5 | 142.14 | 141.86 | -0.28 | -0.20 | 160791 | 2.28 | 2025-11-18 15:55:24 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1778 | 1782.8 | 1757.2 | 1777.7 | 1763.8 | -13.90 | -0.78 | 244549 | 43.13 | 1936 | 941 | 2025-11-18 15:46:22 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7450 | 7474 | 7373 | 7487.5 | 7385.5 | -102.00 | -1.36 | 285148 | 210.60 | 8099.5 | 3987.85 | 2025-11-18 15:56:57 |
| Apollo Tyres Ltd. | APOLLOTYRE | 514 | 528.95 | 503.6 | 514 | 522.8 | 8.80 | 1.71 | 1296744 | 67.79 | 584.9 | 225.45 | 2025-11-18 15:59:13 |
| Aptus Value Housing Finance India Ltd. | APTUS | 294.95 | 296.8 | 288.05 | 293.05 | 288.6 | -4.45 | -1.52 | 1327312 | 38.31 | 401.65 | 234.05 | 2025-11-18 15:59:57 |
| Archean Chemical Industries Ltd. | ACI | 607.85 | 609 | 590 | 607.85 | 597.25 | -10.60 | -1.74 | 167947 | 10.03 | 837.7 | 408.35 | 2025-11-18 15:56:33 |
| Arvind Fashions Ltd. | ARVINDFASN | 512.3 | 512.3 | 498.55 | 509.1 | 501.6 | -7.50 | -1.47 | 183055 | 9.18 | 639.7 | 261.1 | 2025-11-18 15:59:36 |
| Arvind Ltd. | ARVIND | 336 | 347.9 | 331.6 | 335.05 | 346.35 | 11.30 | 3.37 | 768444 | 26.62 | 450 | 77.7 | 2025-11-18 15:59:53 |
| Asahi India Glass Ltd. | ASAHIINDIA | 1002.1 | 1012.5 | 981.55 | 998.5 | 1001.5 | 3.00 | 0.30 | 116509 | 11.67 | 1012.5 | 419.65 | 2025-11-18 15:59:14 |
| Ashok Leyland Ltd. | ASHOKLEY | 149.45 | 149.45 | 147.01 | 148.45 | 147.23 | -1.22 | -0.82 | 11015324 | 162.18 | 264.65 | 114.96 | 2025-11-18 15:59:56 |
| Ashoka Buildcon Ltd. | ASHOKA | 189 | 190 | 185.4 | 188.66 | 185.96 | -2.70 | -1.43 | 762510 | 14.18 | 319 | 70.15 | 2025-11-18 15:53:01 |
| Asian Paints Ltd. | ASIANPAINT | 2886 | 2916 | 2862.1 | 2887.9 | 2906 | 18.10 | 0.63 | 1819066 | 528.62 | 3582.9 | 2124.75 | 2025-11-18 15:59:49 |
| ASK Automotive Ltd. | ASKAUTOLTD | 474.95 | 482 | 463.1 | 472.6 | 479.6 | 7.00 | 1.48 | 215462 | 10.33 | 2025-11-18 15:59:39 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 683 | 714 | 675.55 | 679.1 | 681.05 | 1.95 | 0.29 | 3432130 | 233.75 | 732.2 | 200.6 | 2025-11-18 15:59:44 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1012.7 | 1018 | 993.4 | 1009.8 | 996.8 | -13.00 | -1.29 | 164688 | 16.42 | 1195.9 | 213.3 | 2025-11-18 15:59:13 |
| Astral Ltd. | ASTRAL | 1473.5 | 1473.5 | 1436.1 | 1465.7 | 1449.8 | -15.90 | -1.08 | 1005948 | 145.84 | 2454 | 1232.3 | 2025-11-18 15:59:48 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 9298.5 | 9469.5 | 8974 | 9140 | 9037.5 | -102.50 | -1.12 | 27916 | 25.23 | 10691 | 2911 | 2025-11-18 15:58:00 |
| Atul Ltd. | ATUL | 6089 | 6255 | 6040 | 6016.5 | 6146 | 129.50 | 2.15 | 281668 | 173.11 | 9812.9 | 4752 | 2025-11-18 15:55:48 |
| AU Small Finance Bank Ltd. | AUBANK | 912.65 | 929.9 | 909.9 | 912.7 | 920.15 | 7.45 | 0.82 | 3097067 | 284.98 | 929.9 | 478.35 | 2025-11-18 15:59:13 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1236.9 | 1249.9 | 1234.1 | 1236.9 | 1239.3 | 2.40 | 0.19 | 1827771 | 226.52 | 1592 | 397.2 | 2025-11-18 15:59:13 |
| Authum Investment & Infrastructure Ltd. | AIIL | 2804.4 | 2815 | 2748 | 2783.8 | 2794.9 | 11.10 | 0.40 | 57855 | 16.17 | 2025-11-18 15:56:39 | ||
| Avalon Technologies Ltd. | AVALON | 1032 | 1032 | 985 | 1033.8 | 987.8 | -46.00 | -4.45 | 194484 | 19.21 | 1318 | 348 | 2025-11-18 15:59:14 |
| Avanti Feeds Ltd. | AVANTIFEED | 768.95 | 770.5 | 756 | 763.8 | 766.9 | 3.10 | 0.41 | 336398 | 25.80 | 964.2 | 321.1 | 2025-11-18 15:59:48 |
| Avenue Supermarts Ltd. | DMART | 4036.2 | 4042.2 | 3991.6 | 4036.2 | 3997.2 | -39.00 | -0.97 | 311407 | 124.48 | 5484.85 | 3292 | 2025-11-18 15:58:18 |
| AWL Agri Business Ltd. | AWL | 274.95 | 275 | 266.4 | 274.95 | 269.15 | -5.80 | -2.11 | 1771260 | 47.67 | 841.7 | 231.55 | 2025-11-18 15:59:55 |
| Axis Bank Ltd. | AXISBANK | 1250 | 1273.5 | 1247.6 | 1249.6 | 1265.4 | 15.80 | 1.26 | 10175969 | 1287.67 | 1339.65 | 707.7 | 2025-11-18 15:59:25 |
| Azad Engineering Ltd. | AZAD | 1677 | 1677 | 1636 | 1673.8 | 1640.6 | -33.20 | -1.98 | 91526 | 15.02 | 2025-11-18 15:54:32 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 8975.5 | 8999 | 8900 | 8945.5 | 8921 | -24.50 | -0.27 | 276172 | 246.37 | 12774 | 3461.25 | 2025-11-18 15:57:55 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 283.3 | 284.05 | 275.8 | 282.05 | 280.65 | -1.40 | -0.50 | 588863 | 16.53 | 310 | 145.55 | 2025-11-18 15:58:03 |
| Bajaj Finance Ltd. | BAJFINANCE | 1021.2 | 1024.1 | 1011.7 | 1026.8 | 1013.6 | -13.20 | -1.29 | 4562185 | 462.42 | 9788 | 849 | 2025-11-18 15:59:38 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2073 | 2075.5 | 2047 | 2079.6 | 2050.2 | -29.40 | -1.41 | 734236 | 150.53 | 2195 | 1215 | 2025-11-18 15:59:38 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 21 | 21.1 | 20.75 | 21.1 | 20.88 | -0.22 | -1.04 | 3542193 | 7.40 | 46.1 | 8.35 | 2025-11-18 15:59:06 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 12159 | 12189 | 11828 | 12124 | 11872 | -252.00 | -2.08 | 85666 | 101.70 | 14763 | 5276.95 | 2025-11-18 15:59:58 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 107.24 | 107.38 | 106.48 | 107.39 | 106.58 | -0.81 | -0.75 | 3644902 | 38.85 | 2025-11-18 15:59:42 | ||
| Balaji Amines Ltd. | BALAMINES | 1217.3 | 1221 | 1180.2 | 1214.4 | 1194.7 | -19.70 | -1.62 | 78238 | 9.35 | 3844 | 1127.55 | 2025-11-18 15:58:40 |
| Balkrishna Industries Ltd. | BALKRISIND | 2360 | 2360 | 2301.2 | 2361.8 | 2308.6 | -53.20 | -2.25 | 80740 | 18.64 | 3375 | 1796.3 | 2025-11-18 15:59:34 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 196 | 196.4 | 193.9 | 196.61 | 195.25 | -1.36 | -0.69 | 103768 | 2.03 | 320.45 | 107.7 | 2025-11-18 15:53:17 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 471.9 | 474.45 | 460 | 471.9 | 461.9 | -10.00 | -2.12 | 324529 | 14.99 | 691.8 | 307.3 | 2025-11-18 15:56:26 |
| Banco Products (India) Ltd. | BANCOINDIA | 815.5 | 815.65 | 774.1 | 814.35 | 777.85 | -36.50 | -4.48 | 676363 | 52.61 | 1188.85 | 177 | 2025-11-18 15:59:58 |
| Bandhan Bank Ltd. | BANDHANBNK | 155.1 | 155.52 | 152.9 | 154.78 | 153.16 | -1.62 | -1.05 | 3409847 | 52.23 | 314.8 | 128.16 | 2025-11-18 15:59:39 |
| Bank Of Baroda | BANKBARODA | 287.75 | 289.85 | 285 | 287.95 | 288.45 | 0.50 | 0.17 | 6702634 | 193.34 | 299.7 | 117 | 2025-11-18 15:59:15 |
| Bank Of India | BANKINDIA | 147.41 | 148.7 | 146.21 | 147.35 | 146.49 | -0.86 | -0.58 | 5679286 | 83.20 | 157.95 | 45.85 | 2025-11-18 15:59:56 |
| Bank Of Maharashtra | MAHABANK | 59.91 | 61 | 59.33 | 59.91 | 60.43 | 0.52 | 0.87 | 22735995 | 137.39 | 73.5 | 16.9 | 2025-11-18 15:59:46 |
| BASF India Ltd. | BASF | 4383.6 | 4408.5 | 4310 | 4383.6 | 4319 | -64.60 | -1.47 | 17167 | 7.41 | 8750 | 2193 | 2025-11-18 15:49:15 |
| Bata India Ltd. | BATAINDIA | 1015 | 1022.4 | 1006 | 1014.6 | 1014.8 | 0.20 | 0.02 | 107835 | 10.94 | 1989 | 1006 | 2025-11-18 15:57:19 |
| Bayer CropScience Ltd. | BAYERCROP | 4579 | 4588 | 4500 | 4558.4 | 4553.5 | -4.90 | -0.11 | 35549 | 16.19 | 7196.85 | 3920.45 | 2025-11-18 15:56:59 |
| BEML Ltd. | BEML | 2014 | 2018.6 | 1971 | 2008.7 | 1977.8 | -30.90 | -1.54 | 170138 | 33.65 | 5488 | 1128 | 2025-11-18 15:59:13 |
| Berger Paints India Ltd. | BERGEPAINT | 577.3 | 590.25 | 577.25 | 578.1 | 586.6 | 8.50 | 1.47 | 558549 | 32.76 | 759 | 437.75 | 2025-11-18 15:59:13 |
| Bhansali Engineering Polymers Ltd. | BEPL | 95.41 | 95.57 | 94.44 | 95.41 | 94.9 | -0.51 | -0.53 | 207940 | 1.97 | 177 | 58.0333333333333 | 2025-11-18 15:59:13 |
| Bharat Bijlee Ltd. | BBL | 2960.4 | 2976.5 | 2915.1 | 2967.5 | 2932.4 | -35.10 | -1.18 | 11200 | 3.28 | 7000 | 1692.8 | 2025-11-18 15:58:05 |
| Bharat Dynamics Ltd. | BDL | 1580 | 1587 | 1555.6 | 1589.5 | 1558.2 | -31.30 | -1.97 | 850306 | 132.49 | 2958 | 785.75 | 2025-11-18 15:59:44 |
| Bharat Electronics Ltd. | BEL | 424.55 | 429.45 | 420.3 | 424.55 | 420.9 | -3.65 | -0.86 | 13340937 | 561.52 | 436 | 87 | 2025-11-18 15:59:59 |
| Bharat Forge Ltd. | BHARATFORG | 1388 | 1404 | 1371.5 | 1383.7 | 1396.6 | 12.90 | 0.93 | 1361221 | 190.11 | 1804.5 | 677.35 | 2025-11-18 15:59:01 |
| Bharat Heavy Electricals Ltd. | BHEL | 284.95 | 290.2 | 282.9 | 285.5 | 289.1 | 3.60 | 1.26 | 11332882 | 327.63 | 335.35 | 51.35 | 2025-11-18 15:59:54 |
| Bharat Petroleum Corporation Ltd. | BPCL | 375.85 | 376.9 | 370.65 | 374.25 | 371.85 | -2.40 | -0.64 | 7729409 | 287.42 | 687.95 | 234.01 | 2025-11-18 15:59:51 |
| Bharti Airtel Ltd. | BHARTIARTL | 2122 | 2159 | 2110.3 | 2112.2 | 2149.2 | 37.00 | 1.75 | 10972556 | 2358.22 | 2159 | 686.2 | 2025-11-18 15:59:13 |
| Bikaji Foods International Ltd. | BIKAJI | 715.8 | 728 | 708.3 | 714.5 | 721.6 | 7.10 | 0.99 | 282482 | 20.38 | 1007.95 | 303 | 2025-11-18 15:52:36 |
| Biocon Ltd. | BIOCON | 422.5 | 424.95 | 416.5 | 420.95 | 421.6 | 0.65 | 0.15 | 7436143 | 313.51 | 424.95 | 191.55 | 2025-11-18 15:59:48 |
| Birla Corporation Ltd. | BIRLACORPN | 1188.5 | 1188.5 | 1170 | 1179.3 | 1178.4 | -0.90 | -0.08 | 34414 | 4.06 | 1802 | 843.15 | 2025-11-18 15:51:44 |
| Birlasoft Ltd. | BSOFT | 388 | 389 | 377.7 | 390.85 | 379.85 | -11.00 | -2.81 | 1158691 | 44.01 | 861.85 | 250.25 | 2025-11-18 15:58:48 |
| BlackBuck Ltd. | BLACKBUCK | 688 | 702 | 660.7 | 683.15 | 689.45 | 6.30 | 0.92 | 2873565 | 198.12 | 2025-11-18 15:59:18 | ||
| BLS International Services Ltd. | BLS | 324 | 325.9 | 318.75 | 324.9 | 323.9 | -1.00 | -0.31 | 1213555 | 39.31 | 521.8 | 110.075 | 2025-11-18 15:58:01 |
| Blue Dart Express Ltd. | BLUEDART | 6044 | 6076.5 | 5964.5 | 6044 | 5984.5 | -59.50 | -0.98 | 32938 | 19.71 | 9640 | 5365 | 2025-11-18 15:52:14 |
| Blue Jet Healthcare Ltd. | BLUEJET | 578.65 | 582.2 | 570.1 | 581.45 | 571.3 | -10.15 | -1.75 | 142018 | 8.11 | 2025-11-18 15:58:42 | ||
| Blue Star Ltd. | BLUESTARCO | 1789 | 1789 | 1749.5 | 1788.9 | 1777.5 | -11.40 | -0.64 | 361223 | 64.21 | 2417 | 493.5 | 2025-11-18 15:59:13 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1845.8 | 2048 | 1843 | 1842.8 | 2022.7 | 179.90 | 9.76 | 5898302 | 1193.05 | 2975 | 781.05 | 2025-11-18 15:59:56 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 152.24 | 153.6 | 150.9 | 152.15 | 151.1 | -1.05 | -0.69 | 823071 | 12.44 | 256.4 | 53.25 | 2025-11-18 15:59:58 |
| Borosil Renewables Ltd. | BORORENEW | 646.95 | 647.3 | 625 | 647.5 | 632.55 | -14.95 | -2.31 | 407823 | 25.80 | 721 | 380 | 2025-11-18 15:59:09 |
| Bosch Home Comfort India Ltd. | JCHAC | 1757.9 | 1760 | 1750.1 | 1750.6 | 1752.3 | 1.70 | 0.10 | 61602 | 10.79 | 2620.1 | 938 | 2025-11-18 15:59:38 |
| Bosch Ltd. | BOSCHLTD | 37450 | 37470 | 36720 | 37450 | 37045 | -405.00 | -1.08 | 17257 | 63.93 | 41945 | 15300 | 2025-11-18 15:59:07 |
| Brainbees Solutions Ltd. | FIRSTCRY | 334.95 | 334.95 | 322.8 | 333.2 | 325.05 | -8.15 | -2.45 | 1656804 | 53.85 | 2025-11-18 15:54:39 | ||
| Brigade Enterprises Ltd. | BRIGADE | 949.3 | 950.4 | 925 | 945.4 | 926 | -19.40 | -2.05 | 120760 | 11.18 | 1453.1 | 430.7 | 2025-11-18 15:50:16 |
| Britannia Industries Ltd. | BRITANNIA | 5818 | 5862 | 5805.5 | 5830.5 | 5840 | 9.50 | 0.16 | 262201 | 153.13 | 6469.9 | 3564.1 | 2025-11-18 15:57:45 |
| BSE Ltd. | BSE | 2811.6 | 2872.5 | 2787.9 | 2811.9 | 2834.1 | 22.20 | 0.79 | 5402562 | 1531.14 | 7588 | 406.2 | 2025-11-18 15:59:46 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 169.91 | 170.59 | 160.15 | 169.91 | 161.43 | -8.48 | -4.99 | 400799 | 6.47 | 333.3 | 79.95 | 2025-11-18 15:59:39 |
| Campus Activewear Ltd. | CAMPUS | 273.55 | 274.95 | 269.1 | 275.65 | 271.3 | -4.35 | -1.58 | 351871 | 9.55 | 639.3 | 210 | 2025-11-18 15:56:50 |
| Can Fin Homes Ltd. | CANFINHOME | 896.7 | 925 | 896.65 | 892.85 | 906.8 | 13.95 | 1.56 | 843426 | 76.48 | 951.75 | 452 | 2025-11-18 15:59:13 |
| Canara Bank | CANBK | 149.48 | 150.69 | 148.41 | 149.12 | 149 | -0.12 | -0.08 | 29594222 | 440.95 | 632.9 | 78.6 | 2025-11-18 15:59:58 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1950 | 1950 | 1905.9 | 1943.2 | 1914.9 | -28.30 | -1.46 | 36910 | 7.07 | 2641 | 575 | 2025-11-18 15:59:14 |
| Capri Global Capital Ltd. | CGCL | 198 | 204.72 | 194.1 | 196.54 | 195.64 | -0.90 | -0.46 | 4257913 | 83.30 | 1049 | 150.51 | 2025-11-18 15:54:48 |
| Carborundum Universal Ltd. | CARBORUNIV | 877 | 877 | 852.3 | 873.2 | 857.65 | -15.55 | -1.78 | 237193 | 20.34 | 1841.15 | 788.15 | 2025-11-18 15:51:46 |
| Care Ratings Ltd. | CARERATING | 1550 | 1559.9 | 1525.6 | 1537.8 | 1537.1 | -0.70 | -0.05 | 55524 | 8.53 | 1964 | 465 | 2025-11-18 15:59:50 |
| CarTrade Tech Ltd. | CARTRADE | 3268 | 3269 | 3156.2 | 3268 | 3181.4 | -86.60 | -2.65 | 309317 | 98.41 | 3290.5 | 340.15 | 2025-11-18 15:59:44 |
| Castrol India Ltd. | CASTROLIND | 193.02 | 193.45 | 191.07 | 193.47 | 191.23 | -2.24 | -1.16 | 840921 | 16.08 | 284.4 | 107.4 | 2025-11-18 15:57:20 |
| CCL Products (India) Ltd. | CCL | 1058.7 | 1058.7 | 1014 | 1051.25 | 1018.35 | -32.90 | -3.13 | 286952 | 29.22 | 1074.4 | 412.1 | 2025-11-18 15:59:13 |
| CE Info Systems Ltd. | MAPMYINDIA | 1699.9 | 1704.9 | 1680.2 | 1698.7 | 1693 | -5.70 | -0.34 | 52167 | 8.83 | 2747.85 | 984.05 | 2025-11-18 15:54:18 |
| Ceat Ltd. | CEATLTD | 4057.7 | 4058.6 | 3854.9 | 4019.9 | 3885.6 | -134.30 | -3.34 | 132412 | 51.45 | 4438 | 1324.2 | 2025-11-18 15:58:13 |
| Cello World Ltd. | CELLO | 622.3 | 622.3 | 610.05 | 615.35 | 611.65 | -3.70 | -0.60 | 101628 | 6.22 | 2025-11-18 15:50:44 | ||
| Central Bank Of India | CENTRALBK | 38.85 | 39.58 | 38.52 | 38.85 | 38.92 | 0.07 | 0.18 | 12336408 | 48.01 | 76.9 | 17.65 | 2025-11-18 15:59:06 |
| Central Depository Services (India) Ltd. | CDSL | 1633 | 1633.4 | 1601 | 1631.5 | 1605.7 | -25.80 | -1.58 | 1562523 | 250.89 | 2989 | 880.9 | 2025-11-18 15:59:58 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 784.85 | 786.5 | 773.55 | 786.65 | 780.85 | -5.80 | -0.74 | 39446 | 3.08 | 935 | 436 | 2025-11-18 15:43:42 |
| Cera Sanitaryware Ltd. | CERA | 5610 | 5714 | 5582 | 5620.5 | 5680 | 59.50 | 1.06 | 32335 | 18.37 | 10789.95 | 4709.95 | 2025-11-18 15:46:06 |
| CESC Ltd. | CESC | 175.61 | 176 | 172.82 | 175.7 | 174.89 | -0.81 | -0.46 | 983855 | 17.21 | 212.49 | 62.1 | 2025-11-18 15:59:14 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 749.45 | 749.9 | 732.3 | 749.75 | 733.75 | -16.00 | -2.13 | 1861651 | 136.60 | 874.7 | 212.1 | 2025-11-18 15:58:14 |
| Chalet Hotels Ltd. | CHALET | 873.9 | 884 | 863.3 | 870.95 | 875.35 | 4.40 | 0.51 | 83142 | 7.28 | 1082 | 303.95 | 2025-11-18 15:59:34 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 469.65 | 469.9 | 461.55 | 469.3 | 464 | -5.30 | -1.13 | 1219637 | 56.59 | 742.2 | 248.4 | 2025-11-18 15:59:44 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 336.3 | 337.85 | 325.25 | 339.35 | 327 | -12.35 | -3.64 | 119760 | 3.92 | 633.9 | 325.25 | 2025-11-18 15:59:57 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1079 | 1099.7 | 1067.85 | 1075.8 | 1096.55 | 20.75 | 1.93 | 3362408 | 368.70 | 1275 | 186.6 | 2025-11-18 15:56:15 |
| Choice International Ltd. | CHOICEIN | 788.9 | 795 | 781 | 789.55 | 783.9 | -5.65 | -0.72 | 221654 | 17.38 | 841 | 211.5 | 2025-11-18 15:59:14 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1972 | 1979.6 | 1913 | 1972.9 | 1923.6 | -49.30 | -2.50 | 187848 | 36.13 | 2231.6 | 511.3 | 2025-11-18 15:58:52 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1709 | 1709 | 1678.6 | 1699.7 | 1695.3 | -4.40 | -0.26 | 1069184 | 181.26 | 1782 | 658 | 2025-11-18 15:54:11 |
| CIE Automotive India Ltd. | CIEINDIA | 431.85 | 432.3 | 424.3 | 432.3 | 424.85 | -7.45 | -1.72 | 124239 | 5.28 | 622.4 | 250.45 | 2025-11-18 15:59:14 |
| Cigniti Technologies Ltd. | CIGNITITEC | 1760 | 1762 | 1715.1 | 1748.5 | 1727.5 | -21.00 | -1.20 | 80336 | 13.88 | 1970 | 516.3 | 2025-11-18 15:47:47 |
| Cipla Ltd. | CIPLA | 1530 | 1535 | 1512.1 | 1535.6 | 1514.5 | -21.10 | -1.37 | 747913 | 113.27 | 1702.05 | 852 | 2025-11-18 15:59:38 |
| City Union Bank Ltd. | CUB | 277.94 | 279.8 | 272.51 | 277.94 | 278.76 | 0.82 | 0.30 | 4909048 | 136.84 | 283.09 | 119.5 | 2025-11-18 15:59:22 |
| Clean Science And Technology Ltd. | CLEAN | 938.6 | 938.6 | 925.1 | 935.1 | 932 | -3.10 | -0.33 | 124309 | 11.59 | 1980 | 915.1 | 2025-11-18 15:59:13 |
| CMS Info Systems Ltd. | CMSINFO | 358.95 | 359.2 | 349.4 | 358.95 | 354 | -4.95 | -1.38 | 471604 | 16.69 | 616.5 | 253.1 | 2025-11-18 15:59:13 |
| Coal India Ltd. | COALINDIA | 387.85 | 387.85 | 382.95 | 387.85 | 383.95 | -3.90 | -1.01 | 4462641 | 171.34 | 543.55 | 207.6 | 2025-11-18 15:59:07 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1725 | 1729.3 | 1702.1 | 1721.7 | 1710 | -11.70 | -0.68 | 471434 | 80.62 | 2979.45 | 329.1 | 2025-11-18 15:59:50 |
| Coforge Ltd. | COFORGE | 1790 | 1795 | 1771.5 | 1801.1 | 1784.3 | -16.80 | -0.93 | 785781 | 140.21 | 10026.8 | 1525 | 2025-11-18 15:58:09 |
| Cohance Lifesciences Ltd. | COHANCE | 616 | 617.05 | 593.2 | 611.45 | 596.45 | -15.00 | -2.45 | 676960 | 40.38 | 1360 | 390.5 | 2025-11-18 15:59:26 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2184.1 | 2189.5 | 2167.2 | 2186.6 | 2180.7 | -5.90 | -0.27 | 253424 | 55.26 | 3890 | 1434.6 | 2025-11-18 15:59:07 |
| Computer Age Management Services Ltd. | CAMS | 3958 | 3966.7 | 3918.8 | 3964.3 | 3945.8 | -18.50 | -0.47 | 170901 | 67.43 | 5367.5 | 2010 | 2025-11-18 15:58:52 |
| Concord Biotech Ltd. | CONCORDBIO | 1500 | 1510.1 | 1493 | 1502.3 | 1501.3 | -1.00 | -0.07 | 63607 | 9.55 | 2025-11-18 15:59:53 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 41.13 | 41.55 | 40.39 | 41.13 | 40.84 | -0.29 | -0.71 | 259970 | 1.06 | 120 | 39.5 | 2025-11-18 15:59:36 |
| Container Corporation Of India Ltd. | CONCOR | 518.15 | 526 | 512 | 518.15 | 522.6 | 4.45 | 0.86 | 3630058 | 189.71 | 1180 | 512 | 2025-11-18 15:59:10 |
| Coromandel International Ltd. | COROMANDEL | 2214.9 | 2241 | 2200 | 2212.4 | 2232.6 | 20.20 | 0.91 | 241891 | 54.00 | 2718.9 | 838 | 2025-11-18 15:59:13 |
| Craftsman Automation Ltd. | CRAFTSMAN | 6834 | 6834 | 6660 | 6784 | 6707 | -77.00 | -1.14 | 13994 | 9.39 | 7378.5 | 2502.3 | 2025-11-18 15:54:02 |
| CreditAccess Grameen Ltd. | CREDITACC | 1341 | 1356 | 1310.1 | 1356 | 1328.5 | -27.50 | -2.03 | 225027 | 29.89 | 1790.75 | 750.2 | 2025-11-18 15:52:31 |
| CRISIL Ltd. | CRISIL | 4700 | 4722 | 4610.5 | 4718.8 | 4645.2 | -73.60 | -1.56 | 31964 | 14.85 | 6950 | 2725 | 2025-11-18 15:59:36 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 274.45 | 277.9 | 271.15 | 274.35 | 273.1 | -1.25 | -0.46 | 2176991 | 59.45 | 484 | 251 | 2025-11-18 15:59:14 |
| CSB Bank Ltd. | CSBBANK | 424.9 | 425.9 | 417.5 | 422.2 | 422.5 | 0.30 | 0.07 | 252913 | 10.69 | 447 | 198 | 2025-11-18 15:59:14 |
| Cummins India Ltd. | CUMMINSIND | 4381.7 | 4386 | 4245 | 4381.2 | 4252.4 | -128.80 | -2.94 | 463826 | 197.24 | 4495 | 1103.8 | 2025-11-18 15:57:53 |
| Cyient DLM Ltd. | CYIENTDLM | 453 | 461.9 | 440.65 | 447.6 | 454.85 | 7.25 | 1.62 | 415866 | 18.92 | 883.8 | 378.6 | 2025-11-18 15:55:37 |
| Cyient Ltd. | CYIENT | 1139.8 | 1140.1 | 1116 | 1134.2 | 1127.9 | -6.30 | -0.56 | 282931 | 31.91 | 2381 | 723.8 | 2025-11-18 15:58:25 |
| D.B. Corp Ltd. | DBCORP | 263 | 269.75 | 258.9 | 261.7 | 260.5 | -1.20 | -0.46 | 88344 | 2.30 | 403.9 | 89.75 | 2025-11-18 15:59:14 |
| Dabur India Ltd. | DABUR | 524.2 | 524.25 | 512.5 | 524.25 | 520.85 | -3.40 | -0.65 | 1958068 | 101.99 | 672 | 433.3 | 2025-11-18 15:59:32 |
| Dalmia Bharat Ltd. | DALBHARAT | 2029.6 | 2029.6 | 1983.2 | 2014.6 | 1991 | -23.60 | -1.17 | 222000 | 44.20 | 2488.9 | 1476.05 | 2025-11-18 15:59:14 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 319.9 | 319.9 | 310.75 | 318.6 | 314.85 | -3.75 | -1.18 | 31630 | 1.00 | 585 | 291 | 2025-11-18 15:54:41 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3072.5 | 3156 | 3055.4 | 3085.9 | 3114.4 | 28.50 | 0.92 | 752856 | 234.47 | 3655 | 816.1 | 2025-11-18 15:53:35 |
| Datamatics Global Services Ltd. | DATAMATICS | 895 | 900.05 | 880 | 901.35 | 895.35 | -6.00 | -0.67 | 91898 | 8.23 | 1120 | 256 | 2025-11-18 15:59:35 |
| DCB Bank Ltd. | DCBBANK | 186.5 | 189.15 | 184.16 | 186.15 | 187.25 | 1.10 | 0.59 | 4927102 | 92.26 | 189.15 | 81.15 | 2025-11-18 15:59:14 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1212 | 1250 | 1185.1 | 1211 | 1190.6 | -20.40 | -1.68 | 41270 | 4.91 | 1502.3 | 730.2 | 2025-11-18 15:51:14 |
| DCX Systems Ltd. | DCXINDIA | 205.75 | 212.46 | 203.1 | 203.73 | 204.64 | 0.91 | 0.45 | 942149 | 19.28 | 451.9 | 138 | 2025-11-18 15:58:22 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1443.2 | 1449 | 1409.8 | 1443.5 | 1412.7 | -30.80 | -2.13 | 147369 | 20.82 | 1778.6 | 461 | 2025-11-18 15:59:29 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1730 | 1734.6 | 1701 | 1730.3 | 1706.5 | -23.80 | -1.38 | 121850 | 20.79 | 3169 | 1701 | 2025-11-18 15:59:38 |
| Delhivery Ltd. | DELHIVERY | 439.95 | 440.1 | 427.4 | 440.1 | 435.85 | -4.25 | -0.97 | 2184154 | 95.20 | 621.95 | 236.53 | 2025-11-18 15:59:14 |
| Delta Corp Ltd. | DELTACORP | 72.49 | 72.67 | 71.5 | 72.35 | 71.57 | -0.78 | -1.08 | 544797 | 3.90 | 259.95 | 71 | 2025-11-18 15:55:28 |
| Den Networks Ltd. | DEN | 32.32 | 32.4 | 31.82 | 32.29 | 31.96 | -0.33 | -1.02 | 283416 | 0.91 | 69.4 | 25.2 | 2025-11-18 15:58:41 |
| Devyani International Ltd. | DEVYANI | 143 | 148.83 | 140.69 | 142.57 | 148.08 | 5.51 | 3.86 | 9373880 | 138.81 | 227.5 | 133.95 | 2025-11-18 15:59:14 |
| Dhanuka Agritech Ltd. | DHANUKA | 1264.9 | 1278 | 1230.1 | 1273.5 | 1236.6 | -36.90 | -2.90 | 88874 | 10.99 | 1975 | 605.1 | 2025-11-18 15:57:36 |
| Dilip Buildcon Ltd. | DBL | 458.5 | 458.5 | 445 | 456.2 | 450 | -6.20 | -1.36 | 180960 | 8.14 | 588 | 159.55 | 2025-11-18 15:59:14 |
| Dish TV India Ltd. | DISHTV | 4.42 | 4.44 | 4.35 | 4.42 | 4.37 | -0.05 | -1.13 | 1986958 | 0.87 | 26.05 | 4.06 | 2025-11-18 15:59:48 |
| Dishman Carbogen Amcis Ltd. | DCAL | 251.45 | 251.45 | 247.35 | 251.75 | 248.65 | -3.10 | -1.23 | 101227 | 2.52 | 321.95 | 80 | 2025-11-18 15:45:09 |
| Divi's Laboratories Ltd. | DIVISLAB | 6485 | 6552 | 6456 | 6518.5 | 6473.5 | -45.00 | -0.69 | 162830 | 105.41 | 7071.5 | 2730 | 2025-11-18 15:58:52 |
| Dixon Technologies (India) Ltd. | DIXON | 15700 | 15771 | 15501 | 15641 | 15697 | 56.00 | 0.36 | 190994 | 299.80 | 19148.9 | 2553 | 2025-11-18 15:59:24 |
| DLF Ltd. | DLF | 769.85 | 769.85 | 748.3 | 768.5 | 750.35 | -18.15 | -2.36 | 1247505 | 93.61 | 967.6 | 336.5 | 2025-11-18 15:59:22 |
| Dodla Dairy Ltd | DODLA | 1221.5 | 1221.5 | 1186 | 1215.1 | 1201.5 | -13.60 | -1.12 | 32241 | 3.87 | 1525 | 431.2 | 2025-11-18 15:45:31 |
| DOMS Industries Ltd. | DOMS | 2613.2 | 2614.6 | 2540 | 2599.6 | 2553.8 | -45.80 | -1.76 | 64647 | 16.51 | 2025-11-18 15:52:56 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 3157 | 3199.9 | 3130 | 3158.3 | 3182.6 | 24.30 | 0.77 | 103253 | 32.86 | 3653.95 | 1762.05 | 2025-11-18 15:59:08 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1244.5 | 1247 | 1232.7 | 1244.4 | 1243.8 | -0.60 | -0.05 | 971685 | 120.86 | 7107.45 | 1020 | 2025-11-18 15:58:59 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 124.02 | 124.02 | 121.3 | 123.04 | 122.01 | -1.03 | -0.84 | 107645 | 1.31 | 847 | 99.3 | 2025-11-18 15:48:37 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 1051.1 | 1051.1 | 1022 | 1051.1 | 1027.8 | -23.30 | -2.22 | 136686 | 14.05 | 1246.8 | 433.2 | 2025-11-18 15:51:54 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.71 | 7.75 | 7.6 | 7.71 | 7.62 | -0.09 | -1.17 | 8969301 | 6.83 | 73.5 | 7.52 | 2025-11-18 15:59:58 |
| eClerx Services Ltd. | ECLERX | 4570 | 4577.9 | 4445 | 4565.1 | 4451.9 | -113.20 | -2.48 | 42350 | 18.85 | 4867.9 | 1221 | 2025-11-18 15:51:54 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 117.45 | 117.45 | 114.86 | 117.05 | 116.29 | -0.76 | -0.65 | 4745659 | 55.19 | 145.53 | 35 | 2025-11-18 15:59:36 |
| Eicher Motors Ltd. | EICHERMOT | 6835 | 6854 | 6754 | 6799 | 6814.5 | 15.50 | 0.23 | 517129 | 352.40 | 7122.5 | 2836 | 2025-11-18 15:53:23 |
| EIH Ltd. | EIHOTEL | 372.9 | 391.6 | 372.9 | 374.45 | 383.45 | 9.00 | 2.40 | 1024950 | 39.30 | 502.2 | 150.35 | 2025-11-18 15:59:11 |
| Elecon Engineering Company Ltd. | ELECON | 546 | 548.95 | 535 | 545.55 | 536.15 | -9.40 | -1.72 | 171221 | 9.18 | 1409 | 317.4 | 2025-11-18 15:42:42 |
| Electronics Mart India Ltd. | EMIL | 134.99 | 134.99 | 129.25 | 134.5 | 129.55 | -4.95 | -3.68 | 446591 | 5.79 | 262 | 61.6 | 2025-11-18 15:57:47 |
| Electrosteel Castings Ltd. | ELECTCAST | 80 | 80.27 | 78.4 | 79.9 | 78.62 | -1.28 | -1.60 | 1106511 | 8.70 | 236.6 | 31.5 | 2025-11-18 15:54:58 |
| Elgi Equipments Ltd. | ELGIEQUIP | 518.8 | 518.8 | 502.75 | 514.7 | 504.9 | -9.80 | -1.90 | 496364 | 25.06 | 798.95 | 357.95 | 2025-11-18 15:59:14 |
| Emami Ltd. | EMAMILTD | 522.15 | 523.2 | 512.65 | 522.15 | 519.2 | -2.95 | -0.56 | 979614 | 50.86 | 860 | 340.55 | 2025-11-18 15:53:09 |
| Embassy Developments Ltd. | EMBDL | 84.8 | 85.62 | 83.5 | 84.74 | 83.67 | -1.07 | -1.26 | 4106397 | 34.36 | 164.36 | 45.9 | 2025-11-18 15:59:34 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1341 | 1368.8 | 1326 | 1394.1 | 1360.5 | -33.60 | -2.41 | 2679514 | 364.55 | 2025-11-18 15:57:34 | ||
| eMudhra Ltd. | EMUDHRA | 611.7 | 611.75 | 605 | 608.45 | 606.9 | -1.55 | -0.25 | 46121 | 2.80 | 1024 | 206.8 | 2025-11-18 15:59:14 |
| Endurance Technologies Ltd. | ENDURANCE | 2685.2 | 2685.2 | 2601 | 2686.5 | 2615.1 | -71.40 | -2.66 | 119965 | 31.37 | 3079.9 | 1179 | 2025-11-18 15:59:56 |
| Engineers India Ltd. | ENGINERSIN | 204.1 | 205.62 | 200.69 | 204.99 | 201.12 | -3.87 | -1.89 | 1743193 | 35.06 | 303.9 | 62.4 | 2025-11-18 15:59:42 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1136.8 | 1139 | 1116 | 1136.3 | 1134.1 | -2.20 | -0.19 | 104694 | 11.87 | 2025-11-18 15:50:27 | ||
| Enviro Infra Engineers Ltd. | EIEL | 229.1 | 229.1 | 222.2 | 227.35 | 223.35 | -4.00 | -1.76 | 590861 | 13.20 | 2025-11-18 15:59:45 | ||
| Epigral Ltd. | EPIGRAL | 1519.1 | 1519.1 | 1481 | 1513.1 | 1482.9 | -30.20 | -2.00 | 9596 | 1.42 | 2406.75 | 815 | 2025-11-18 15:58:15 |
| EPL Ltd. | EPL | 200 | 200 | 195 | 199.73 | 195.96 | -3.77 | -1.89 | 530082 | 10.39 | 289.9 | 147 | 2025-11-18 15:59:00 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 64.56 | 65.08 | 63.55 | 64.72 | 64.58 | -0.14 | -0.22 | 6827984 | 44.10 | 116.5 | 42.85 | 2025-11-18 15:58:52 |
| Eris Lifesciences Ltd. | ERIS | 1572 | 1582 | 1547.3 | 1566.5 | 1575.7 | 9.20 | 0.59 | 57402 | 9.04 | 1910 | 551.3 | 2025-11-18 15:55:32 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 26.91 | 27.8 | 26.91 | 26.85 | 27.64 | 0.79 | 2.94 | 606728 | 1.68 | 2025-11-18 15:58:09 | ||
| Escorts Kubota Ltd. | ESCORTS | 3600 | 3633.9 | 3560.1 | 3623.4 | 3618.8 | -4.60 | -0.13 | 49362 | 17.86 | 4420 | 1645 | 2025-11-18 15:53:27 |
| Eternal Ltd. | ETERNAL | 312 | 313 | 304.5 | 309.55 | 306.15 | -3.40 | -1.10 | 24986347 | 764.96 | 368.45 | 44.35 | 2025-11-18 15:59:34 |
| Ethos Ltd. | ETHOSLTD | 2919.8 | 2919.8 | 2833.1 | 2885 | 2838.5 | -46.50 | -1.61 | 14958 | 4.25 | 3524.95 | 844.55 | 2025-11-18 15:46:53 |
| Eveready Industries India Ltd. | EVEREADY | 349.95 | 351 | 338 | 348.5 | 340.85 | -7.65 | -2.20 | 86849 | 2.96 | 505 | 272.3 | 2025-11-18 15:59:29 |
| Exide Industries Ltd. | EXIDEIND | 382.2 | 383.45 | 378.95 | 382.7 | 381.5 | -1.20 | -0.31 | 1771009 | 67.56 | 620.35 | 152.7 | 2025-11-18 15:59:43 |
| FDC Ltd. | FDC | 412.5 | 415.4 | 408.9 | 412.7 | 409.75 | -2.95 | -0.71 | 50634 | 2.07 | 658.85 | 245.25 | 2025-11-18 15:59:51 |
| Fiem Industries Ltd. | FIEMIND | 2350.7 | 2378.1 | 2303.7 | 2345.2 | 2315.3 | -29.90 | -1.27 | 81373 | 18.84 | 2590 | 1075.3 | 2025-11-18 15:58:24 |
| Fine Organic Industries Ltd. | FINEORG | 4587.9 | 4749.5 | 4550 | 4587.9 | 4696.7 | 108.80 | 2.37 | 22054 | 10.36 | 7328.75 | 3407 | 2025-11-18 15:49:05 |
| Fineotex Chemical Ltd. | FCL | 25 | 25.14 | 24.5 | 24.81 | 24.73 | -0.08 | -0.32 | 1838487 | 4.55 | 458.85 | 24.21 | 2025-11-18 15:58:05 |
| Finolex Cables Ltd. | FINCABLES | 790 | 791 | 783.35 | 793.15 | 785.15 | -8.00 | -1.01 | 146598 | 11.51 | 1700 | 424.8 | 2025-11-18 15:56:35 |
| Finolex Industries Ltd. | FINPIPE | 186.16 | 186.9 | 184.4 | 187.03 | 185.09 | -1.94 | -1.04 | 349010 | 6.46 | 355.9 | 121.5 | 2025-11-18 15:59:14 |
| Firstsource Solutions Ltd. | FSL | 363 | 363.5 | 357.85 | 363.35 | 358.8 | -4.55 | -1.25 | 421182 | 15.11 | 422.3 | 96.25 | 2025-11-18 15:59:14 |
| Five-Star Business Finance Ltd. | FIVESTAR | 636.25 | 636.35 | 621.3 | 631.7 | 623.95 | -7.75 | -1.23 | 702712 | 43.85 | 943.75 | 448.2 | 2025-11-18 15:57:14 |
| Flair Writing Industries Ltd. | FLAIR | 321.95 | 321.95 | 309 | 316.2 | 310.1 | -6.10 | -1.93 | 87120 | 2.70 | 2025-11-18 15:59:45 | ||
| Fortis Healthcare Ltd. | FORTIS | 946.4 | 946.4 | 922 | 944.1 | 928.1 | -16.00 | -1.69 | 2325318 | 215.81 | 1104.3 | 245.5 | 2025-11-18 15:59:44 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 271.8 | 273.22 | 267.83 | 268.74 | 269 | 0.26 | 0.10 | 8683313 | 233.58 | 273.22 | 114.25 | 2025-11-18 15:59:13 |
| Fusion Finance Ltd. | FUSION | 171 | 172.5 | 168.81 | 172.23 | 170.25 | -1.98 | -1.15 | 159693 | 2.72 | 691 | 123.96 | 2025-11-18 15:59:14 |
| Gabriel India Ltd. | GABRIEL | 1022 | 1036 | 948.1 | 1023.1 | 982.2 | -40.90 | -4.00 | 2170125 | 213.15 | 1388 | 129.45 | 2025-11-18 15:59:58 |
| GAIL (India) Ltd. | GAIL | 186.49 | 186.49 | 183.01 | 185.3 | 184.31 | -0.99 | -0.53 | 6258414 | 115.35 | 246.3 | 83 | 2025-11-18 15:59:55 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 2145 | 2158.5 | 2132.6 | 2156.1 | 2143.8 | -12.30 | -0.57 | 7032 | 1.51 | 3447.55 | 2020.55 | 2025-11-18 15:46:55 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2880 | 2916.1 | 2833.9 | 2888.1 | 2857.6 | -30.50 | -1.06 | 1277240 | 364.98 | 3538.4 | 252.25 | 2025-11-18 15:59:39 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 3989 | 4074.9 | 3901.4 | 3947.3 | 4000.3 | 53.00 | 1.34 | 188329 | 75.34 | 5378.1 | 491.35 | 2025-11-18 15:58:30 |
| Gateway Distriparks Ltd. | GATEWAY | 60.39 | 60.9 | 59.5 | 60.37 | 60.31 | -0.06 | -0.10 | 954693 | 5.76 | 121.55 | 56.49 | 2025-11-18 15:59:32 |
| GE Vernova T&D India Ltd. | GVT&D | 3040 | 3042.4 | 2972.1 | 3036.3 | 2996 | -40.30 | -1.33 | 500874 | 150.06 | 3323.8 | 98.55 | 2025-11-18 15:55:19 |
| General Insurance Corporation of India | GICRE | 393.9 | 396.4 | 391.35 | 395.1 | 393.45 | -1.65 | -0.42 | 692771 | 27.26 | 525.5 | 117.4 | 2025-11-18 15:59:14 |
| GHCL Ltd. | GHCL | 592.3 | 599.9 | 588 | 594.3 | 594 | -0.30 | -0.05 | 94533 | 5.62 | 779 | 440.1 | 2025-11-18 15:58:47 |
| Gillette India Ltd. | GILLETTE | 8590 | 8608 | 8320 | 8586.5 | 8343.5 | -243.00 | -2.83 | 34105 | 28.46 | 11500 | 4135.25 | 2025-11-18 15:56:46 |
| Gland Pharma Ltd. | GLAND | 1810 | 1828.1 | 1785 | 1815.3 | 1790.1 | -25.20 | -1.39 | 63404 | 11.35 | 2607 | 861 | 2025-11-18 15:59:14 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2505 | 2505 | 2481.3 | 2493.1 | 2487.9 | -5.20 | -0.21 | 68377 | 17.01 | 3515.7 | 1227 | 2025-11-18 15:59:56 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1880 | 1882 | 1818 | 1868.9 | 1842.8 | -26.10 | -1.40 | 2126546 | 391.88 | 2284.8 | 361.4 | 2025-11-18 15:59:14 |
| Global Health Ltd. | MEDANTA | 1211.1 | 1211.1 | 1176.7 | 1202.1 | 1189.7 | -12.40 | -1.03 | 204382 | 24.32 | 1513.9 | 390.55 | 2025-11-18 15:59:31 |
| Globus Spirits Ltd. | GLOBUSSPR | 1189.5 | 1193.1 | 1147.4 | 1189.5 | 1167.7 | -21.80 | -1.83 | 93802 | 10.95 | 1369.75 | 661.3 | 2025-11-18 15:59:39 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1220 | 1251.4 | 1220 | 1214.2 | 1238 | 23.80 | 1.96 | 152048 | 18.82 | 2110 | 991.1 | 2025-11-18 15:59:13 |
| GMR Airports Ltd. | GMRAIRPORT | 97.66 | 104.85 | 97.5 | 97.68 | 103.72 | 6.04 | 6.18 | 103946808 | 1078.14 | 104.85 | 33.35 | 2025-11-18 15:59:58 |
| Go Digit General Insurance Ltd. | GODIGIT | 354.35 | 354.45 | 348.25 | 354.35 | 352.5 | -1.85 | -0.52 | 176155 | 6.21 | 2025-11-18 15:53:07 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 544 | 564.95 | 540 | 539.8 | 551.4 | 11.60 | 2.15 | 281159 | 15.50 | 1453 | 534.6 | 2025-11-18 15:59:14 |
| Godawari Power And Ispat Ltd. | GPIL | 276.6 | 277 | 262.55 | 276.1 | 265 | -11.10 | -4.02 | 2341256 | 62.04 | 1223.95 | 145.75 | 2025-11-18 15:59:44 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2938.1 | 2954.9 | 2869 | 2934.4 | 2879.5 | -54.90 | -1.87 | 192434 | 55.41 | 11465 | 1047 | 2025-11-18 15:59:58 |
| Godrej Agrovet Ltd. | GODREJAGRO | 588.95 | 588.95 | 571.75 | 584.3 | 577.1 | -7.20 | -1.23 | 148529 | 8.57 | 876.7 | 390.85 | 2025-11-18 15:59:14 |
| Godrej Consumer Products Ltd. | GODREJCP | 1151.7 | 1154 | 1135.1 | 1152.3 | 1142.1 | -10.20 | -0.89 | 1655215 | 189.04 | 1541.85 | 793.85 | 2025-11-18 15:50:49 |
| Godrej Industries Ltd. | GODREJIND | 1075 | 1076.8 | 1054 | 1075 | 1056.4 | -18.60 | -1.73 | 60197 | 6.36 | 1390 | 395 | 2025-11-18 15:54:01 |
| Godrej Properties Ltd. | GODREJPROP | 2181.6 | 2184.6 | 2146 | 2184.6 | 2150.8 | -33.80 | -1.55 | 324330 | 69.76 | 3402.7 | 1005 | 2025-11-18 15:59:55 |
| Gokaldas Exports Ltd. | GOKEX | 933 | 939 | 922.6 | 929.3 | 931.55 | 2.25 | 0.24 | 304361 | 28.35 | 1262.15 | 328 | 2025-11-18 15:48:25 |
| Gopal Snacks Ltd. | GOPAL | 333 | 333.4 | 329.5 | 333.85 | 330.35 | -3.50 | -1.05 | 41044 | 1.36 | 2025-11-18 15:59:25 | ||
| GR Infraprojects Ltd. | GRINFRA | 1105 | 1126 | 1085.7 | 1107.4 | 1098.8 | -8.60 | -0.78 | 10818 | 1.19 | 1860 | 901 | 2025-11-18 15:46:34 |
| Granules India Ltd. | GRANULES | 561.05 | 565 | 551.05 | 561.7 | 561.45 | -0.25 | -0.04 | 614309 | 34.49 | 721 | 267.75 | 2025-11-18 15:59:14 |
| Graphite India Ltd. | GRAPHITE | 572.6 | 607.3 | 566.45 | 573.7 | 596.4 | 22.70 | 3.96 | 3116151 | 185.85 | 709.4 | 251.7 | 2025-11-18 15:58:40 |
| Grasim Industries Ltd. | GRASIM | 2788 | 2790.3 | 2750 | 2790.3 | 2762 | -28.30 | -1.01 | 437943 | 120.96 | 2977.8 | 1527.05 | 2025-11-18 15:59:10 |
| Gravita India Ltd. | GRAVITA | 1765.4 | 1771.1 | 1721 | 1759.7 | 1729.1 | -30.60 | -1.74 | 127916 | 22.12 | 2700 | 280.05 | 2025-11-18 15:59:14 |
| Greaves Cotton Ltd. | GREAVESCOT | 211.44 | 214 | 208.12 | 211.44 | 210.27 | -1.17 | -0.55 | 1398110 | 29.40 | 319.5 | 112.05 | 2025-11-18 15:59:56 |
| Greenpanel Industries Ltd. | GREENPANEL | 268.9 | 268.9 | 263.5 | 267.5 | 264.4 | -3.10 | -1.16 | 70797 | 1.87 | 465 | 202.81 | 2025-11-18 15:53:02 |
| Grindwell Norton Ltd. | GRINDWELL | 1620 | 1621.5 | 1562 | 1624.9 | 1570.3 | -54.60 | -3.36 | 44070 | 6.92 | 2960 | 1356.05 | 2025-11-18 15:58:19 |
| Gufic Biosciences Ltd. | GUFICBIO | 310.5 | 338 | 310.5 | 313.3 | 329.4 | 16.10 | 5.14 | 270326 | 8.90 | 504.25 | 177.65 | 2025-11-18 15:53:28 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 554.6 | 555.95 | 549 | 555.65 | 554.9 | -0.75 | -0.13 | 16600 | 0.92 | 988.55 | 483.6 | 2025-11-18 15:57:46 |
| Gujarat Ambuja Exports Ltd. | GAEL | 103.3 | 112.2 | 102.87 | 103.36 | 108.23 | 4.87 | 4.71 | 4860404 | 52.60 | 421.2 | 98.72 | 2025-11-18 15:59:14 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3593.2 | 3604.3 | 3485.1 | 3593.2 | 3567.5 | -25.70 | -0.72 | 80452 | 28.70 | 4880.95 | 2476 | 2025-11-18 15:59:44 |
| Gujarat Gas Ltd. | GUJGASLTD | 407.2 | 411 | 404.45 | 409.8 | 405.3 | -4.50 | -1.10 | 242251 | 9.82 | 689.95 | 360.25 | 2025-11-18 15:58:07 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 565.9 | 567.7 | 538.5 | 563.45 | 543.5 | -19.95 | -3.54 | 3133125 | 170.29 | 651 | 122.7 | 2025-11-18 15:59:39 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 501.35 | 502.8 | 495 | 500.95 | 497.7 | -3.25 | -0.65 | 170936 | 8.51 | 800 | 449 | 2025-11-18 15:59:14 |
| Gujarat Pipavav Port Ltd. | GPPL | 175.61 | 176.8 | 173.1 | 175.62 | 174.94 | -0.68 | -0.39 | 1560183 | 27.29 | 250.69 | 80.55 | 2025-11-18 15:59:14 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 196.55 | 196.55 | 193.3 | 196.6 | 193.62 | -2.98 | -1.52 | 833187 | 16.13 | 322.25 | 116 | 2025-11-18 15:58:49 |
| Gujarat State Petronet Ltd. | GSPL | 305.5 | 305.5 | 297.2 | 303.95 | 299.65 | -4.30 | -1.41 | 1530995 | 45.88 | 469.7 | 214.9 | 2025-11-18 15:55:31 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 1211.5 | 1211.5 | 1162.9 | 1203.7 | 1168.3 | -35.40 | -2.94 | 67144 | 7.84 | 1513.55 | 398.5 | 2025-11-18 15:58:52 |
| H.G. Infra Engineering Ltd. | HGINFRA | 886.55 | 886.55 | 860 | 886.6 | 868.75 | -17.85 | -2.01 | 72272 | 6.28 | 1879.9 | 531.65 | 2025-11-18 15:58:46 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 502.2 | 509.35 | 501 | 502.2 | 505.2 | 3.00 | 0.60 | 249914 | 12.63 | 1136 | 486.6 | 2025-11-18 15:59:41 |
| Happy Forgings Ltd. | HAPPYFORGE | 1038.8 | 1038.8 | 1011.1 | 1032.9 | 1019.6 | -13.30 | -1.29 | 30443 | 3.10 | 2025-11-18 15:59:14 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 13.29 | 13.37 | 13.16 | 13.29 | 13.2 | -0.09 | -0.68 | 932424 | 1.23 | 27.95 | 11.94 | 2025-11-18 15:58:02 |
| Havells India Ltd. | HAVELLS | 1474.1 | 1477.8 | 1456 | 1480.4 | 1468 | -12.40 | -0.84 | 708532 | 104.01 | 2106 | 1024.5 | 2025-11-18 15:59:14 |
| HBL Engineering Ltd. | HBLENGINE | 1038.3 | 1045 | 1024.5 | 1038.4 | 1028.7 | -9.70 | -0.93 | 1369869 | 140.92 | 1122 | 74.5 | 2025-11-18 15:59:43 |
| HCL Technologies Ltd. | HCLTECH | 1604 | 1604 | 1590.1 | 1606.4 | 1595.2 | -11.20 | -0.70 | 1640123 | 261.63 | 2012.2 | 882 | 2025-11-18 15:59:38 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 5460 | 5498 | 5385 | 5438.5 | 5396.5 | -42.00 | -0.77 | 266067 | 143.58 | 5934.5 | 1589.5 | 2025-11-18 15:56:15 |
| HDFC Bank Ltd. | HDFCBANK | 997.65 | 999 | 990 | 996.55 | 992.45 | -4.10 | -0.41 | 20002640 | 1985.16 | 2037.7 | 939.1 | 2025-11-18 15:59:47 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 766.45 | 769.1 | 760.55 | 770.25 | 761.8 | -8.45 | -1.10 | 1363326 | 103.86 | 820.75 | 457.8 | 2025-11-18 15:59:14 |
| HEG Ltd. | HEG | 510 | 524.45 | 505.6 | 511 | 516.95 | 5.95 | 1.16 | 1686317 | 87.17 | 2743 | 331.25 | 2025-11-18 15:58:58 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 184.42 | 185.69 | 181.5 | 184.76 | 183.56 | -1.20 | -0.65 | 125801 | 2.31 | 258 | 152.75 | 2025-11-18 15:51:49 |
| Hemisphere Properties India Ltd. | HEMIPROP | 142.8 | 144.25 | 141.5 | 144.64 | 142.98 | -1.66 | -1.15 | 240182 | 3.43 | 264.95 | 79.9 | 2025-11-18 15:56:41 |
| Heritage Foods Ltd. | HERITGFOOD | 480.9 | 482.35 | 475 | 480.9 | 477.8 | -3.10 | -0.64 | 204057 | 9.75 | 727.35 | 135.15 | 2025-11-18 15:57:43 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5820 | 5882 | 5789.5 | 5798.5 | 5799.5 | 1.00 | 0.02 | 1182455 | 685.76 | 6246.25 | 2246 | 2025-11-18 15:59:12 |
| HFCL Ltd. | HFCL | 76.2 | 76.36 | 74.18 | 76.22 | 74.32 | -1.90 | -2.49 | 8731102 | 64.89 | 171 | 55.75 | 2025-11-18 15:59:58 |
| Hikal Ltd. | HIKAL | 233.55 | 234.9 | 228.35 | 233.55 | 228.97 | -4.58 | -1.96 | 88205 | 2.02 | 464.75 | 225.13 | 2025-11-18 15:59:14 |
| Himadri Speciality Chemical Ltd. | HSCL | 456.9 | 457.3 | 450 | 456.25 | 450.55 | -5.70 | -1.25 | 280338 | 12.63 | 688.7 | 80.2 | 2025-11-18 15:59:14 |
| Hindalco Industries Ltd. | HINDALCO | 804.5 | 804.5 | 788.35 | 807.15 | 797.15 | -10.00 | -1.24 | 7299555 | 581.88 | 864 | 358.8 | 2025-11-18 15:59:58 |
| Hindustan Aeronautics Ltd. | HAL | 4814 | 4857 | 4788 | 4795.2 | 4807.9 | 12.70 | 0.26 | 958797 | 460.98 | 5674.75 | 1771.25 | 2025-11-18 15:58:33 |
| Hindustan Construction Company Ltd. | HCC | 25.67 | 25.67 | 25 | 25.59 | 25.13 | -0.46 | -1.80 | 7596399 | 19.09 | 57.5 | 12 | 2025-11-18 15:59:35 |
| Hindustan Copper Ltd. | HINDCOPPER | 335.1 | 335.5 | 327.5 | 338.55 | 330.55 | -8.00 | -2.36 | 5032784 | 166.36 | 415.8 | 93.85 | 2025-11-18 15:59:55 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 141.5 | 141.5 | 139.05 | 139.53 | 139.94 | 0.41 | 0.29 | 297609 | 4.16 | 293.55 | 115.75 | 2025-11-18 15:58:52 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 486.4 | 488.5 | 482.4 | 486.5 | 483.55 | -2.95 | -0.61 | 1780519 | 86.10 | 594.8 | 200.05 | 2025-11-18 15:56:50 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2415.8 | 2422.9 | 2401.9 | 2425 | 2404 | -21.00 | -0.87 | 1229034 | 295.46 | 3035 | 2136 | 2025-11-18 15:59:38 |
| Hindustan Zinc Ltd. | HINDZINC | 480 | 480.95 | 468.2 | 483.9 | 475.95 | -7.95 | -1.64 | 6175474 | 293.92 | 807.7 | 262.65 | 2025-11-18 15:59:59 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 349.05 | 356.1 | 345.85 | 350.75 | 353.05 | 2.30 | 0.66 | 110875 | 3.91 | 657 | 177.42 | 2025-11-18 15:59:14 |
| Hitachi Energy India Ltd. | POWERINDIA | 21474 | 21636 | 21126 | 21474 | 21415 | -59.00 | -0.27 | 80940 | 173.33 | 22090 | 2840.1 | 2025-11-18 15:59:26 |
| HLE Glascoat Ltd. | HLEGLAS | 488 | 491.3 | 478.25 | 490.45 | 482.15 | -8.30 | -1.69 | 159928 | 7.71 | 815 | 217.83 | 2025-11-18 15:51:45 |
| HMA Agro Industries Ltd. | HMAAGRO | 32.67 | 34.24 | 31.6 | 31.99 | 31.91 | -0.08 | -0.25 | 1210888 | 3.86 | 839.9 | 27.75 | 2025-11-18 15:59:00 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1235 | 1236 | 1193 | 1230.3 | 1197.7 | -32.60 | -2.65 | 239148 | 28.64 | 1519 | 652 | 2025-11-18 15:59:14 |
| Honasa Consumer Ltd. | HONASA | 299 | 299 | 286.85 | 298.85 | 288.1 | -10.75 | -3.60 | 413137 | 11.90 | 2025-11-18 15:59:43 | ||
| Honeywell Automation India Ltd. | HONAUT | 34505 | 35480 | 34505 | 35450 | 34830 | -620.00 | -1.75 | 5890 | 20.51 | 59994 | 31025 | 2025-11-18 15:59:49 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 241 | 246.85 | 238.44 | 239.14 | 243.93 | 4.79 | 2.00 | 21167476 | 516.34 | 353.7 | 34.35 | 2025-11-18 15:59:40 |
| Hyundai Motor India Ltd. | HYUNDAI | 2388 | 2417 | 2375 | 2378.6 | 2389.8 | 11.20 | 0.47 | 647065 | 154.64 | 2025-11-18 15:59:14 | ||
| ICICI Bank Ltd. | ICICIBANK | 1380.2 | 1382.8 | 1369.1 | 1379 | 1373.4 | -5.60 | -0.41 | 9529560 | 1308.79 | 1500 | 796 | 2025-11-18 15:59:26 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 2044.9 | 2044.9 | 2018.1 | 2042.9 | 2025.8 | -17.10 | -0.84 | 643993 | 130.46 | 2301.9 | 1049.05 | 2025-11-18 15:59:56 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 632.1 | 632.1 | 620.7 | 630.6 | 626.8 | -3.80 | -0.60 | 587932 | 36.85 | 796.8 | 380.7 | 2025-11-18 15:50:16 |
| IDBI Bank Ltd. | IDBI | 102.75 | 105.16 | 102.02 | 102.28 | 102.52 | 0.24 | 0.23 | 25547924 | 261.92 | 107.9 | 38.65 | 2025-11-18 15:59:53 |
| Ideaforge Technology Ltd. | IDEAFORGE | 503.05 | 503.05 | 484.05 | 504.55 | 486.35 | -18.20 | -3.61 | 619860 | 30.15 | 1343.95 | 304.2 | 2025-11-18 15:58:55 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 80.99 | 81.31 | 79.86 | 81.01 | 80.11 | -0.90 | -1.11 | 21603623 | 173.07 | 100.7 | 43.05 | 2025-11-18 15:59:53 |
| IFB Industries Ltd. | IFBIND | 1815 | 1819 | 1786.4 | 1794 | 1794.2 | 0.20 | 0.01 | 25064 | 4.50 | 2359.9 | 698 | 2025-11-18 15:59:38 |
| IFCI Ltd. | IFCI | 55.2 | 55.78 | 53.75 | 55.14 | 53.91 | -1.23 | -2.23 | 4054832 | 21.86 | 91.4 | 9 | 2025-11-18 15:58:37 |
| IIFL Capital Services Ltd. | IIFLCAPS | 312.1 | 320.15 | 306.6 | 312.9 | 316.7 | 3.80 | 1.21 | 651505 | 20.63 | 448.95 | 48.2 | 2025-11-18 15:59:14 |
| IIFL Finance Ltd. | IIFL | 561.9 | 567 | 550.8 | 561.6 | 565.15 | 3.55 | 0.63 | 2048417 | 115.77 | 703.4 | 279.8 | 2025-11-18 15:53:06 |
| IKIO Technologies Ltd. | IKIO | 196.15 | 197.84 | 193.8 | 196.9 | 194.93 | -1.97 | -1.00 | 41609 | 0.81 | 477 | 166 | 2025-11-18 15:59:14 |
| Indegene Ltd. | INDGN | 508.55 | 510.7 | 502.8 | 508.15 | 506.05 | -2.10 | -0.41 | 254958 | 12.90 | 2025-11-18 15:58:17 | ||
| India Glycols Ltd. | INDIAGLYCO | 1101 | 1112.35 | 1085.3 | 1100.5 | 1090 | -10.50 | -0.95 | 246187 | 26.83 | 2138 | 512.35 | 2025-11-18 15:59:45 |
| India Pesticides Ltd. | IPL | 182 | 182.49 | 177 | 180.01 | 177.81 | -2.20 | -1.22 | 180587 | 3.21 | 431.75 | 119.79 | 2025-11-18 15:49:47 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 895 | 924 | 891.05 | 895.25 | 918.95 | 23.70 | 2.65 | 566379 | 52.05 | 2025-11-18 15:59:14 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2460 | 2469.6 | 2435.1 | 2475.5 | 2446.2 | -29.30 | -1.18 | 180243 | 44.09 | 3335.55 | 1900.1 | 2025-11-18 15:59:14 |
| Indian Bank | INDIANB | 893.7 | 894.85 | 884 | 890.15 | 886.9 | -3.25 | -0.37 | 1190105 | 105.55 | 894.85 | 173 | 2025-11-18 15:59:39 |
| Indian Energy Exchange Ltd. | IEX | 137.61 | 138.26 | 136.4 | 137.55 | 136.65 | -0.90 | -0.65 | 1926629 | 26.33 | 244.4 | 116 | 2025-11-18 15:59:47 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1326.2 | 1338 | 1278.1 | 1320.7 | 1284.8 | -35.90 | -2.72 | 136429 | 17.53 | 1387.6 | 231 | 2025-11-18 15:59:47 |
| Indian Oil Corporation Ltd. | IOC | 173.5 | 174 | 169.8 | 173.12 | 171.59 | -1.53 | -0.88 | 17543851 | 301.03 | 196.8 | 65.2 | 2025-11-18 15:59:56 |
| Indian Overseas Bank | IOB | 40.25 | 40.54 | 39.74 | 40.25 | 39.89 | -0.36 | -0.89 | 8042463 | 32.08 | 83.75 | 16.8 | 2025-11-18 15:59:06 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 713 | 713.05 | 701.75 | 713.05 | 703.8 | -9.25 | -1.30 | 896066 | 63.07 | 1138.9 | 557.1 | 2025-11-18 15:59:27 |
| Indian Railway Finance Corporation Ltd. | IRFC | 122.5 | 122.74 | 120.7 | 122.5 | 120.82 | -1.68 | -1.37 | 4555639 | 55.04 | 229 | 20.8 | 2025-11-18 15:59:50 |
| Indigo Paints Ltd. | INDIGOPNTS | 1317 | 1345.9 | 1312.8 | 1321.3 | 1326 | 4.70 | 0.36 | 186870 | 24.78 | 1731.95 | 910 | 2025-11-18 15:59:14 |
| Indo Count Industries Ltd. | ICIL | 311 | 322 | 307 | 309.8 | 318 | 8.20 | 2.65 | 852088 | 27.10 | 450.65 | 101.25 | 2025-11-18 15:54:48 |
| Indoco Remedies Ltd. | INDOCO | 260.05 | 270.35 | 257 | 260.05 | 268.05 | 8.00 | 3.08 | 86094 | 2.31 | 423.9 | 190 | 2025-11-18 15:45:45 |
| Indraprastha Gas Ltd. | IGL | 213 | 213 | 208.27 | 211.46 | 208.58 | -2.88 | -1.36 | 2116427 | 44.14 | 570.35 | 172 | 2025-11-18 15:59:34 |
| Indus Towers Ltd. | INDUSTOWER | 411 | 411.7 | 400.85 | 410.15 | 402.2 | -7.95 | -1.94 | 7797153 | 313.60 | 460.35 | 135.15 | 2025-11-18 15:59:33 |
| IndusInd Bank Ltd. | INDUSINDBK | 854.05 | 858.5 | 845.05 | 854.05 | 847.95 | -6.10 | -0.71 | 1958051 | 166.03 | 1694.5 | 606 | 2025-11-18 15:59:14 |
| Infibeam Avenues Ltd. | INFIBEAM | 19.5 | 19.79 | 18.9 | 19.52 | 19.31 | -0.21 | -1.08 | 17358677 | 33.52 | 41.45 | 12.85 | 2025-11-18 15:59:48 |
| Info Edge (India) Ltd. | NAUKRI | 1332.2 | 1333.6 | 1311.1 | 1332.2 | 1324.9 | -7.30 | -0.55 | 561417 | 74.38 | 9128.9 | 1287.1 | 2025-11-18 15:55:57 |
| Infosys Ltd. | INFY | 1506 | 1506 | 1483.2 | 1507.6 | 1486.4 | -21.20 | -1.41 | 7525119 | 1118.53 | 2006.45 | 1185.3 | 2025-11-18 15:59:41 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 3876 | 3933.3 | 3813 | 3863.3 | 3827.6 | -35.70 | -0.92 | 10872 | 4.16 | 5000 | 1681.7 | 2025-11-18 15:59:37 |
| Innova Captab Ltd. | INNOVACAP | 725.95 | 743 | 709.05 | 732.4 | 735 | 2.60 | 0.35 | 33846 | 2.49 | 2025-11-18 15:49:25 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 249.5 | 249.75 | 225.45 | 250.5 | 235.55 | -14.95 | -5.97 | 2085786 | 49.13 | 279 | 38.4 | 2025-11-18 15:58:24 |
| Inox India Ltd. | INOXINDIA | 1244 | 1245.7 | 1205 | 1231.4 | 1208.1 | -23.30 | -1.89 | 54629 | 6.60 | 2025-11-18 15:56:29 | ||
| Inox Wind Ltd. | INOXWIND | 146.25 | 146.45 | 140.63 | 146.11 | 140.92 | -5.19 | -3.55 | 12142149 | 171.11 | 663 | 88.8 | 2025-11-18 15:59:58 |
| Intellect Design Arena Ltd. | INTELLECT | 1097.3 | 1112.8 | 1072.4 | 1096.2 | 1088.3 | -7.90 | -0.72 | 460925 | 50.16 | 1255 | 388.65 | 2025-11-18 15:50:35 |
| Interglobe Aviation Ltd. | INDIGO | 5876 | 5888.5 | 5733.5 | 5873 | 5739.5 | -133.50 | -2.27 | 906483 | 520.28 | 6232.5 | 1676 | 2025-11-18 15:59:44 |
| International Gemmological Institute (India) Ltd. | IGIL | 339 | 339.55 | 316.75 | 337.65 | 320.6 | -17.05 | -5.05 | 1975551 | 63.34 | 2025-11-18 15:59:19 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 95.22 | 95.48 | 93.25 | 95.66 | 93.54 | -2.12 | -2.22 | 741773 | 6.94 | 537.7 | 57.5 | 2025-11-18 15:59:12 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 371.55 | 371.55 | 363.65 | 371.55 | 364.45 | -7.10 | -1.91 | 99066 | 3.61 | 768.4 | 167.165 | 2025-11-18 15:59:22 |
| Ipca Laboratories Ltd. | IPCALAB | 1450 | 1471 | 1420 | 1464.8 | 1422.9 | -41.90 | -2.86 | 322615 | 45.90 | 1755.9 | 669.8 | 2025-11-18 15:59:14 |
| IRB Infrastructure Developers Ltd. | IRB | 44.5 | 44.54 | 43.7 | 44.54 | 44.11 | -0.43 | -0.97 | 11561917 | 51.00 | 78.15 | 19.81 | 2025-11-18 15:59:39 |
| Ircon International Ltd. | IRCON | 169.95 | 169.95 | 166 | 168.49 | 167.9 | -0.59 | -0.35 | 2338445 | 39.26 | 351.6 | 38.6 | 2025-11-18 15:59:57 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 895.5 | 896 | 870.95 | 895.25 | 877 | -18.25 | -2.04 | 39339 | 3.45 | 1675.55 | 417.85 | 2025-11-18 15:59:56 |
| ITC Hotels Ltd. | ITCHOTELS | 209.92 | 210.75 | 206.5 | 209.92 | 207.29 | -2.63 | -1.25 | 1566686 | 32.48 | 2025-11-18 15:59:37 | ||
| ITC Ltd. | ITC | 408.25 | 409.8 | 404.55 | 407.1 | 405.85 | -1.25 | -0.31 | 7661681 | 310.95 | 528.5 | 304.5 | 2025-11-18 15:59:57 |
| ITI Ltd. | ITI | 317.1 | 318.5 | 310.25 | 316.2 | 311.95 | -4.25 | -1.34 | 221284 | 6.90 | 592.7 | 86.55 | 2025-11-18 15:50:16 |
| J Kumar Infraprojects Ltd. | JKIL | 615.2 | 623 | 605.05 | 613.55 | 620 | 6.45 | 1.05 | 118635 | 7.36 | 936.8 | 216.5 | 2025-11-18 15:54:05 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 84.03 | 84.41 | 80.44 | 84.03 | 81.16 | -2.87 | -3.42 | 817920 | 6.64 | 1314 | 35.8 | 2025-11-18 15:48:08 |
| Jai Corp Ltd. | JAICORPLTD | 149.4 | 149.61 | 144.6 | 147.86 | 145.72 | -2.14 | -1.45 | 504697 | 7.35 | 438.3 | 81.49 | 2025-11-18 15:59:58 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 48 | 48.4 | 47.55 | 48.17 | 47.67 | -0.50 | -1.04 | 1247275 | 5.95 | 84.19 | 26.5 | 2025-11-18 15:58:40 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.84 | 17.9 | 17.6 | 17.84 | 17.64 | -0.20 | -1.12 | 19823498 | 34.97 | 27.7 | 5.15 | 2025-11-18 15:59:58 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 110.34 | 110.9 | 107.81 | 110.34 | 109.54 | -0.80 | -0.73 | 1892334 | 20.73 | 149.66 | 68.57 | 2025-11-18 15:57:22 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 1821.9 | 1829 | 1785 | 1821.5 | 1797.6 | -23.90 | -1.31 | 133970 | 24.08 | 3049 | 1260.25 | 2025-11-18 15:59:47 |
| JBM Auto Ltd. | JBMA | 641 | 641 | 629.15 | 642.35 | 630.8 | -11.55 | -1.80 | 157382 | 9.93 | 2428.35 | 361 | 2025-11-18 15:55:58 |
| Jindal Saw Ltd. | JINDALSAW | 168.93 | 169 | 164.88 | 168.93 | 165.4 | -3.53 | -2.09 | 1330107 | 22.00 | 759.9 | 77.45 | 2025-11-18 15:59:34 |
| Jindal Stainless Ltd. | JSL | 749.2 | 760.95 | 749 | 749.2 | 751 | 1.80 | 0.24 | 519171 | 38.99 | 848 | 115.9 | 2025-11-18 15:59:22 |
| Jindal Steel Ltd. | JINDALSTEL | 1078.1 | 1078.3 | 1057.2 | 1080 | 1066.3 | -13.70 | -1.27 | 1437183 | 153.25 | 1098 | 377 | 2025-11-18 15:53:34 |
| Jindal Worldwide Ltd. | JINDWORLD | 34.05 | 34.09 | 33.65 | 33.9 | 33.9 | 0.00 | 0.00 | 322354 | 1.09 | 476.7 | 33.34 | 2025-11-18 15:58:16 |
| JIO Financial Services Ltd. | JIOFIN | 311.15 | 311.85 | 305.45 | 312 | 305.95 | -6.05 | -1.94 | 8869128 | 271.35 | 2025-11-18 15:59:36 | ||
| JK Cement Ltd. | JKCEMENT | 5629 | 5629 | 5478 | 5606.5 | 5487 | -119.50 | -2.13 | 86643 | 47.54 | 7565.5 | 2425.25 | 2025-11-18 15:56:46 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 840.8 | 840.8 | 819.1 | 836.45 | 823.5 | -12.95 | -1.55 | 89632 | 7.38 | 1021.2 | 451.5 | 2025-11-18 15:59:14 |
| JK Paper Ltd. | JKPAPER | 379.35 | 379.4 | 372 | 378.25 | 373.15 | -5.10 | -1.35 | 135679 | 5.06 | 638.75 | 275.75 | 2025-11-18 15:59:14 |
| JK Tyre & Industries Ltd. | JKTYRE | 464.45 | 464.95 | 454.4 | 461.85 | 455.8 | -6.05 | -1.31 | 494530 | 22.54 | 553.95 | 125.05 | 2025-11-18 15:58:13 |
| JM Financial Ltd. | JMFINANCIL | 149.71 | 150.39 | 146.24 | 149.7 | 146.71 | -2.99 | -2.00 | 2826708 | 41.47 | 199.8 | 57.85 | 2025-11-18 15:59:39 |
| JSW Energy Ltd. | JSWENERGY | 526.8 | 528.5 | 520.95 | 527.65 | 526.95 | -0.70 | -0.13 | 2011169 | 105.98 | 804.9 | 204.65 | 2025-11-18 15:59:14 |
| JSW Holdings Ltd. | JSWHL | 18000 | 18000 | 17444 | 17944 | 17593 | -351.00 | -1.96 | 4212 | 7.41 | 27740 | 3461.25 | 2025-11-18 15:57:08 |
| JSW Infrastructure Ltd. | JSWINFRA | 284.95 | 286.9 | 275.6 | 281.35 | 276.15 | -5.20 | -1.85 | 3390506 | 93.63 | 2025-11-18 15:59:14 | ||
| JSW Steel Ltd. | JSWSTEEL | 1179.9 | 1179.9 | 1152.9 | 1175.5 | 1163 | -12.50 | -1.06 | 1912105 | 222.38 | 1223.9 | 614.2 | 2025-11-18 15:59:34 |
| JTEKT India Ltd. | JTEKTINDIA | 159 | 159.9 | 157.95 | 158.8 | 158.29 | -0.51 | -0.32 | 70962 | 1.12 | 225.7 | 83.75 | 2025-11-18 15:59:14 |
| JTL Industries Ltd | JTLIND | 64.58 | 69.4 | 63.9 | 64.07 | 68.12 | 4.05 | 6.32 | 6942146 | 47.29 | 436.9 | 57.14 | 2025-11-18 15:59:42 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 605.9 | 605.9 | 595.1 | 603.2 | 600.35 | -2.85 | -0.47 | 1729923 | 103.86 | 796.75 | 412.1 | 2025-11-18 15:59:30 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 718.25 | 725 | 703 | 718.25 | 706.2 | -12.05 | -1.68 | 217247 | 15.34 | 885 | 350.45 | 2025-11-18 15:55:07 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1153.3 | 1160.8 | 1126.7 | 1158.9 | 1135.2 | -23.70 | -2.05 | 170310 | 19.33 | 1309.9 | 268.9 | 2025-11-18 15:58:51 |
| Juniper Hotels Ltd. | JUNIPER | 249.05 | 249.05 | 244.5 | 249.05 | 245 | -4.05 | -1.63 | 51176 | 1.25 | 2025-11-18 15:52:56 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1460 | 1465.1 | 1422.6 | 1450.6 | 1433.3 | -17.30 | -1.19 | 33490 | 4.80 | 2025-11-18 15:53:45 | ||
| Jupiter Wagons Ltd. | JWL | 310.75 | 310.95 | 304 | 308.55 | 304.7 | -3.85 | -1.25 | 437214 | 13.32 | 748.1 | 57.05 | 2025-11-18 15:59:22 |
| Just Dial Ltd. | JUSTDIAL | 772.2 | 788.9 | 764 | 772.2 | 777.3 | 5.10 | 0.66 | 314124 | 24.42 | 1395 | 535.2 | 2025-11-18 15:59:08 |
| Jyothy Labs Ltd. | JYOTHYLAB | 312 | 312.85 | 309.25 | 312.3 | 309.55 | -2.75 | -0.88 | 202679 | 6.27 | 595.85 | 174.55 | 2025-11-18 15:59:14 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 979.65 | 987.35 | 963.75 | 972.4 | 982.45 | 10.05 | 1.03 | 528725 | 51.94 | 2025-11-18 15:59:20 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1090 | 1129.6 | 1072.7 | 1086.3 | 1121.6 | 35.30 | 3.25 | 826654 | 92.72 | 1389 | 479.45 | 2025-11-18 15:59:09 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1119 | 1124.3 | 1102 | 1119 | 1104.4 | -14.60 | -1.30 | 104417 | 11.53 | 1578.7 | 758.7 | 2025-11-18 15:59:13 |
| Kalpataru Projects International Ltd. | KPIL | 1251.5 | 1256.1 | 1206.5 | 1251.5 | 1213.7 | -37.80 | -3.02 | 127410 | 15.46 | 1449 | 356 | 2025-11-18 15:58:03 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 495 | 495.4 | 486.05 | 495.45 | 490.65 | -4.80 | -0.97 | 1812929 | 88.95 | 795.4 | 69 | 2025-11-18 15:59:40 |
| Kalyani Steels Ltd. | KSL | 810.95 | 810.95 | 790.05 | 804.95 | 800.35 | -4.60 | -0.57 | 25293 | 2.02 | 1277 | 281 | 2025-11-18 15:59:39 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 247.8 | 250.01 | 245.34 | 247.69 | 246.97 | -0.72 | -0.29 | 449584 | 11.10 | 355 | 218.2 | 2025-11-18 15:59:14 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 252.99 | 253.92 | 250.06 | 252.78 | 253.39 | 0.61 | 0.24 | 1025495 | 25.99 | 277.5 | 61.5 | 2025-11-18 15:59:34 |
| Kaveri Seed Company Ltd. | KSCL | 1069 | 1095.9 | 1054.1 | 1069 | 1062.4 | -6.60 | -0.62 | 87250 | 9.27 | 1602 | 415 | 2025-11-18 15:59:29 |
| Kaynes Technology India Ltd. | KAYNES | 6202 | 6202 | 5855.5 | 6237 | 5889 | -348.00 | -5.58 | 3155999 | 1858.57 | 7822 | 666.8 | 2025-11-18 15:59:27 |
| KEC International Ltd. | KEC | 800 | 800 | 770 | 785.1 | 781.7 | -3.40 | -0.43 | 1113263 | 87.02 | 1313.25 | 386.5 | 2025-11-18 15:59:16 |
| KEI Industries Ltd. | KEI | 4170 | 4170.8 | 4084 | 4150.9 | 4125.9 | -25.00 | -0.60 | 158991 | 65.60 | 5039.7 | 1337 | 2025-11-18 15:52:55 |
| Kesoram Industries Ltd. | KESORAMIND | 4.94 | 4.94 | 4.82 | 4.94 | 4.86 | -0.08 | -1.62 | 474312 | 0.23 | 235.98 | 2.84 | 2025-11-18 15:45:30 |
| KFin Technologies Ltd. | KFINTECH | 1091.5 | 1102.2 | 1076.2 | 1088.6 | 1089 | 0.40 | 0.04 | 322950 | 35.17 | 1641.35 | 272 | 2025-11-18 15:56:53 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1768.4 | 1772.2 | 1731.2 | 1764.9 | 1744.7 | -20.20 | -1.14 | 33936 | 5.92 | 2684 | 286.1 | 2025-11-18 15:59:38 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1114 | 1148 | 1101.45 | 1109.9 | 1141.6 | 31.70 | 2.86 | 727156 | 83.01 | 1450 | 156.3 | 2025-11-18 15:59:14 |
| KNR Constructions Ltd. | KNRCON | 172.64 | 173.7 | 169.15 | 172.63 | 170.38 | -2.25 | -1.30 | 1029130 | 17.53 | 415.4 | 167.75 | 2025-11-18 15:59:13 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 409 | 411.7 | 405.7 | 408.9 | 409.3 | 0.40 | 0.10 | 40537 | 1.66 | 585 | 231 | 2025-11-18 15:51:44 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2090.6 | 2107 | 2080 | 2102.9 | 2093.1 | -9.80 | -0.47 | 2060068 | 431.19 | 2301.9 | 1543.85 | 2025-11-18 15:59:41 |
| KPI Green Energy Ltd. | KPIGREEN | 470 | 473.8 | 462.1 | 466.9 | 464.2 | -2.70 | -0.58 | 503097 | 23.35 | 2417.75 | 313.4 | 2025-11-18 15:59:13 |
| KPIT Technologies Ltd. | KPITTECH | 1216 | 1217.3 | 1193.1 | 1216 | 1195.1 | -20.90 | -1.72 | 881401 | 105.34 | 1928.7 | 521.05 | 2025-11-18 15:59:48 |
| KRBL Ltd. | KRBL | 423.9 | 442.25 | 421.35 | 425.1 | 428.35 | 3.25 | 0.76 | 2558658 | 109.60 | 495 | 241.25 | 2025-11-18 15:59:14 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 679.6 | 682.65 | 661.1 | 676.05 | 668.2 | -7.85 | -1.16 | 372768 | 24.91 | 2866.15 | 474.05 | 2025-11-18 15:59:14 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 835 | 836.3 | 809.85 | 826.8 | 813.8 | -13.00 | -1.57 | 58219 | 4.74 | 1044 | 353.1 | 2025-11-18 15:59:14 |
| KSB Ltd. | KSB | 754 | 759 | 737.1 | 754.65 | 739.6 | -15.05 | -1.99 | 34903 | 2.58 | 5300 | 582.25 | 2025-11-18 15:55:40 |
| L&T Finance Ltd. | LTF | 299.9 | 300.05 | 295.75 | 299.4 | 296.5 | -2.90 | -0.97 | 4592406 | 136.16 | 308.25 | 72 | 2025-11-18 15:59:52 |
| L&T Technology Services Ltd. | LTTS | 4107 | 4126 | 4054 | 4105.4 | 4074.5 | -30.90 | -0.75 | 59192 | 24.12 | 6000 | 3215.85 | 2025-11-18 15:59:37 |
| La Opala RG Ltd. | LAOPALA | 222.05 | 222.05 | 216.12 | 221.1 | 218.19 | -2.91 | -1.32 | 57327 | 1.25 | 479.75 | 187.37 | 2025-11-18 15:50:04 |
| Landmark Cars Ltd. | LANDMARK | 547 | 556.45 | 539.9 | 547 | 542.6 | -4.40 | -0.80 | 57092 | 3.10 | 905 | 329.8 | 2025-11-18 15:57:00 |
| Larsen & Toubro Ltd. | LT | 4020 | 4026.8 | 3978.9 | 4027.7 | 3999.6 | -28.10 | -0.70 | 1748928 | 699.50 | 4062.6 | 1797.4 | 2025-11-18 15:59:07 |
| Latent View Analytics Ltd. | LATENTVIEW | 478.5 | 480.2 | 465.05 | 479 | 469.9 | -9.10 | -1.90 | 295809 | 13.90 | 575 | 310.45 | 2025-11-18 15:58:02 |
| Laurus Labs Ltd. | LAURUSLABS | 1028 | 1033.5 | 1000.6 | 1021.85 | 1006.9 | -14.95 | -1.46 | 2922214 | 294.24 | 1033.5 | 278.85 | 2025-11-18 15:59:44 |
| Laxmi Organic Industries Ltd. | LXCHEM | 187.05 | 189.9 | 184 | 187.05 | 184.41 | -2.64 | -1.41 | 284591 | 5.25 | 395.8 | 160.2 | 2025-11-18 15:59:39 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 438.95 | 448 | 427.35 | 437.9 | 430.8 | -7.10 | -1.62 | 340462 | 14.67 | 2025-11-18 15:59:07 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 156.74 | 156.85 | 155.01 | 156.74 | 155.12 | -1.62 | -1.03 | 1140139 | 17.69 | 180.68 | 66.4 | 2025-11-18 15:59:40 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1840 | 1907.3 | 1802.5 | 1828.3 | 1824.6 | -3.70 | -0.20 | 123114 | 22.46 | 1907.3 | 606.85 | 2025-11-18 15:53:45 |
| LIC Housing Finance Ltd. | LICHSGFIN | 571 | 571.55 | 566.5 | 571 | 567.55 | -3.45 | -0.60 | 586954 | 33.31 | 826.75 | 315.1 | 2025-11-18 15:52:32 |
| Life Insurance Corporation of India | LICI | 915.35 | 920.6 | 906.6 | 915.35 | 915.5 | 0.15 | 0.02 | 1288703 | 117.98 | 1222 | 530.05 | 2025-11-18 15:59:51 |
| Linde India Ltd. | LINDEINDIA | 5750.5 | 5760 | 5673 | 5741 | 5695.5 | -45.50 | -0.79 | 30093 | 17.14 | 9935.05 | 2933 | 2025-11-18 15:59:34 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 57.33 | 57.54 | 56.07 | 57.33 | 56.13 | -1.20 | -2.09 | 1635426 | 9.18 | 93.4 | 12.3 | 2025-11-18 15:59:45 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1259.2 | 1272 | 1245 | 1259.2 | 1249.6 | -9.60 | -0.76 | 343302 | 42.90 | 1612 | 492 | 2025-11-18 15:59:13 |
| Lodha Developers Ltd. | LODHA | 1225 | 1232 | 1186.6 | 1220.3 | 1192 | -28.30 | -2.32 | 871832 | 103.92 | 1649.95 | 355.5 | 2025-11-18 15:58:58 |
| LT Foods Ltd. | LTFOODS | 415 | 415.25 | 402.8 | 412.65 | 407.9 | -4.75 | -1.15 | 609018 | 24.84 | 518.55 | 85 | 2025-11-18 15:53:46 |
| LTIMindtree Ltd. | LTIM | 5848 | 5862.5 | 5749 | 5848.5 | 5756 | -92.50 | -1.58 | 160191 | 92.21 | 6767.95 | 3802 | 2025-11-18 15:56:55 |
| Lupin Ltd. | LUPIN | 2064 | 2064 | 2038.3 | 2052.1 | 2047.4 | -4.70 | -0.23 | 1357360 | 277.91 | 2402.9 | 623 | 2025-11-18 15:59:41 |
| Lux Industries Ltd. | LUXIND | 1199 | 1199 | 1176 | 1196.2 | 1178.9 | -17.30 | -1.45 | 24872 | 2.93 | 2493 | 1071.75 | 2025-11-18 15:59:14 |
| Mahanagar Gas Ltd. | MGL | 1236.8 | 1259.9 | 1228.2 | 1233.2 | 1252 | 18.80 | 1.52 | 313432 | 39.24 | 1988 | 771.4 | 2025-11-18 15:59:54 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 560.9 | 567.9 | 558.55 | 563.4 | 565.2 | 1.80 | 0.32 | 127323 | 7.20 | 1097 | 279.5 | 2025-11-18 15:58:08 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 315 | 323.75 | 312.75 | 314.2 | 322.9 | 8.70 | 2.77 | 3817973 | 123.28 | 346.55 | 176.1 | 2025-11-18 15:59:59 |
| Mahindra & Mahindra Ltd. | M&M | 3718.5 | 3732.7 | 3688 | 3734.9 | 3694.8 | -40.10 | -1.07 | 2613743 | 965.73 | 3781 | 1123.4 | 2025-11-18 15:58:18 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 400 | 400.65 | 390.5 | 398.2 | 393.7 | -4.50 | -1.13 | 151054 | 5.95 | 678.8 | 278.7 | 2025-11-18 15:58:02 |
| Mahindra Logistics Ltd. | MAHLOG | 335.25 | 336.05 | 325.9 | 334.95 | 327.55 | -7.40 | -2.21 | 235291 | 7.71 | 567 | 238.2 | 2025-11-18 15:57:29 |
| Maithan Alloys Ltd. | MAITHANALL | 1027.1 | 1027.2 | 985 | 1027.1 | 991.2 | -35.90 | -3.50 | 66261 | 6.57 | 1359 | 766.55 | 2025-11-18 15:59:39 |
| Man InfraConstruction Ltd. | MANINFRA | 133.79 | 134.29 | 129.6 | 134.31 | 130.07 | -4.24 | -3.16 | 675488 | 8.79 | 262.8 | 66.2 | 2025-11-18 15:54:14 |
| Manappuram Finance Ltd. | MANAPPURAM | 282.6 | 282.9 | 278.4 | 282.65 | 280.35 | -2.30 | -0.81 | 2244434 | 62.92 | 297 | 90.5 | 2025-11-18 15:59:14 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 183.6 | 183.7 | 177.57 | 183.52 | 178.39 | -5.13 | -2.80 | 8350448 | 148.96 | 289.25 | 49.25 | 2025-11-18 15:59:29 |
| Mankind Pharma Ltd. | MANKIND | 2248.2 | 2249.8 | 2217.2 | 2247 | 2226.9 | -20.10 | -0.89 | 259735 | 57.84 | 3054.8 | 1242 | 2025-11-18 15:59:13 |
| Marico Ltd. | MARICO | 757.95 | 765.3 | 753.05 | 760.7 | 756.45 | -4.25 | -0.56 | 2300354 | 174.01 | 765.3 | 462.7 | 2025-11-18 15:58:22 |
| Marksans Pharma Ltd. | MARKSANS | 196.57 | 196.59 | 190.8 | 195.11 | 192.34 | -2.77 | -1.42 | 685731 | 13.19 | 358.7 | 45.4 | 2025-11-18 15:57:21 |
| Maruti Suzuki India Ltd. | MARUTI | 15878 | 15999 | 15750 | 15878 | 15930 | 52.00 | 0.33 | 392903 | 625.89 | 16660 | 8076.05 | 2025-11-18 15:59:39 |
| MAS Financial Services Ltd. | MASFIN | 312.55 | 318.9 | 306 | 312.55 | 317.3 | 4.75 | 1.52 | 144143 | 4.57 | 1060 | 220.06 | 2025-11-18 15:59:22 |
| Mastek Ltd. | MASTEK | 2336.4 | 2360 | 2280 | 2336.4 | 2286.6 | -49.80 | -2.13 | 104307 | 23.85 | 3375 | 1475.1 | 2025-11-18 15:59:13 |
| Max Estates Ltd. | MAXESTATES | 460 | 469 | 451.2 | 461.65 | 460.35 | -1.30 | -0.28 | 50871 | 2.34 | 2025-11-18 15:59:14 | ||
| Max Financial Services Ltd. | MFSL | 1702 | 1707.1 | 1677.5 | 1698.3 | 1679.8 | -18.50 | -1.09 | 719728 | 120.90 | 1729.9 | 599.1 | 2025-11-18 15:57:58 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1141.4 | 1144.6 | 1112 | 1121.6 | 1116.7 | -4.90 | -0.44 | 5778653 | 645.30 | 1314.3 | 354.1 | 2025-11-18 15:59:42 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2800.5 | 2818 | 2772 | 2800.5 | 2799.3 | -1.20 | -0.04 | 711021 | 199.04 | 5860 | 278.55 | 2025-11-18 15:59:50 |
| Medplus Health Services Ltd. | MEDPLUS | 788 | 793.05 | 782.75 | 787.35 | 787.3 | -0.05 | -0.01 | 81181 | 6.39 | 1045.3 | 548.25 | 2025-11-18 15:42:50 |
| Metro Brands Ltd. | METROBRAND | 1096.1 | 1136.7 | 1081 | 1090.4 | 1127.2 | 36.80 | 3.37 | 71545 | 8.06 | 1430 | 736.05 | 2025-11-18 15:59:14 |
| Metropolis Healthcare Ltd. | METROPOLIS | 1966 | 1981.6 | 1923 | 1982.3 | 1929 | -53.30 | -2.69 | 19794 | 3.82 | 2318.3 | 1171.35 | 2025-11-18 15:53:55 |
| Minda Corporation Ltd. | MINDACORP | 605.45 | 608.15 | 594 | 605.45 | 595.25 | -10.20 | -1.68 | 213028 | 12.68 | 652 | 185 | 2025-11-18 15:59:14 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 361 | 362.2 | 349.5 | 361.2 | 352.7 | -8.50 | -2.35 | 476851 | 16.82 | 547.5 | 169.4 | 2025-11-18 15:59:13 |
| MMTC Ltd. | MMTC | 65.45 | 65.78 | 64.5 | 65.44 | 64.62 | -0.82 | -1.25 | 707348 | 4.57 | 131.8 | 26.3 | 2025-11-18 15:59:14 |
| MOIL Ltd. | MOIL | 355.6 | 355.95 | 342.6 | 354.6 | 343.5 | -11.10 | -3.13 | 787003 | 27.03 | 588 | 140.75 | 2025-11-18 15:59:47 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 49.07 | 49.4 | 48.3 | 49.01 | 48.42 | -0.59 | -1.20 | 7899171 | 38.25 | 80 | 36.66 | 2025-11-18 15:58:57 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 985 | 988.35 | 970.15 | 984.4 | 972.1 | -12.30 | -1.25 | 1632635 | 158.71 | 2678.1 | 507.55 | 2025-11-18 15:59:31 |
| Mphasis Ltd. | MPHASIS | 2651 | 2708 | 2626.8 | 2688.7 | 2658.5 | -30.20 | -1.12 | 4967271 | 1320.55 | 3237.95 | 1660.05 | 2025-11-18 15:59:34 |
| MRF Ltd. | MRF | 157500 | 157510 | 154650 | 157135 | 155210 | -1925.00 | -1.23 | 6029 | 93.58 | 163600 | 78689.95 | 2025-11-18 15:59:53 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 1325 | 1363.6 | 1314.3 | 1339.4 | 1353.7 | 14.30 | 1.07 | 268113 | 36.29 | 2200 | 332.6 | 2025-11-18 15:58:46 |
| MSTC Ltd. | MSTCLTD | 524 | 525.2 | 505 | 524.95 | 508.75 | -16.20 | -3.09 | 171369 | 8.72 | 1165 | 239 | 2025-11-18 15:59:13 |
| MTAR Technologies Ltd. | MTARTECH | 2623.6 | 2626.3 | 2565.1 | 2628.6 | 2583.9 | -44.70 | -1.70 | 253546 | 65.51 | 2920.35 | 1155.6 | 2025-11-18 15:59:55 |
| Multi Commodity Exchange Of India Ltd. | MCX | 9748 | 9748 | 9607 | 9698 | 9665 | -33.00 | -0.34 | 342564 | 331.09 | 9795 | 1156 | 2025-11-18 15:58:28 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3680.1 | 3748.1 | 3680.1 | 3760.5 | 3695.9 | -64.60 | -1.72 | 525413 | 194.19 | 3767.8 | 911.25 | 2025-11-18 15:59:32 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 173.9 | 173.9 | 171.5 | 173.9 | 172.28 | -1.62 | -0.93 | 91510 | 1.58 | 2025-11-18 15:59:13 | ||
| Narayana Hrudayalaya Ltd. | NH | 2008 | 2048.7 | 1935.8 | 2008.2 | 1951.7 | -56.50 | -2.81 | 4611999 | 900.12 | 2370.2 | 657.35 | 2025-11-18 15:59:54 |
| Natco Pharma Ltd. | NATCOPHARM | 821.95 | 824.9 | 812.1 | 820.9 | 814.55 | -6.35 | -0.77 | 284672 | 23.19 | 1639 | 502 | 2025-11-18 15:59:43 |
| National Aluminium Company Ltd. | NATIONALUM | 259 | 259 | 254.96 | 260.76 | 257.3 | -3.46 | -1.33 | 10067138 | 259.03 | 271.89 | 66.95 | 2025-11-18 15:59:41 |
| National Fertilizers Ltd. | NFL | 92.7 | 93.9 | 91.71 | 92.21 | 91.84 | -0.37 | -0.40 | 1001527 | 9.20 | 169.95 | 46.3 | 2025-11-18 15:59:56 |
| Nava Ltd. | NAVA | 554 | 556.15 | 544.1 | 551.4 | 546.9 | -4.50 | -0.82 | 147541 | 8.07 | 1347.8 | 177.85 | 2025-11-18 15:59:34 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6030 | 6060 | 5955 | 6003 | 6026.5 | 23.50 | 0.39 | 191163 | 115.20 | 6168.5 | 2875.95 | 2025-11-18 15:59:04 |
| Navneet Education Ltd. | NAVNETEDUL | 152.49 | 157.9 | 152.49 | 153.79 | 157.61 | 3.82 | 2.48 | 404338 | 6.37 | 179.09 | 88.45 | 2025-11-18 15:59:21 |
| Nazara Technologies Ltd. | NAZARA | 267.9 | 278.5 | 266.7 | 268.1 | 274.6 | 6.50 | 2.42 | 1581784 | 43.44 | 1453 | 251.1 | 2025-11-18 15:53:27 |
| NBCC (India) Ltd. | NBCC | 116.95 | 117.4 | 114.8 | 116.82 | 114.96 | -1.86 | -1.59 | 9444590 | 108.58 | 209.75 | 29.8 | 2025-11-18 15:59:26 |
| NCC Ltd. | NCC | 185 | 185.12 | 181.4 | 184.23 | 181.85 | -2.38 | -1.29 | 3443281 | 62.62 | 364.5 | 63.25 | 2025-11-18 15:59:56 |
| Neogen Chemicals Ltd. | NEOGEN | 1329.3 | 1333 | 1292.5 | 1329.3 | 1303.6 | -25.70 | -1.93 | 47355 | 6.17 | 2420 | 1140 | 2025-11-18 15:59:38 |
| Nesco Ltd. | NESCO | 1268.3 | 1275 | 1245 | 1265.4 | 1266.4 | 1.00 | 0.08 | 58246 | 7.38 | 1638.9 | 505 | 2025-11-18 15:59:14 |
| Nestle India Ltd. | NESTLEIND | 1262.1 | 1269.9 | 1252.6 | 1270.3 | 1265.1 | -5.20 | -0.41 | 810387 | 102.52 | 24745 | 1084.7 | 2025-11-18 15:59:13 |
| Netweb Technologies India Ltd. | NETWEB | 3382 | 3384.5 | 3240 | 3378.1 | 3259.6 | -118.50 | -3.51 | 775337 | 252.73 | 4479 | 742.7 | 2025-11-18 15:59:06 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 46.95 | 47.06 | 45.73 | 46.88 | 46.02 | -0.86 | -1.83 | 3262524 | 15.01 | 135.7 | 39.66 | 2025-11-18 15:59:39 |
| Neuland Laboratories Ltd. | NEULANDLAB | 17498 | 17498 | 17056 | 17356 | 17250 | -106.00 | -0.61 | 36242 | 62.52 | 19747 | 1072.6 | 2025-11-18 15:59:41 |
| Newgen Software Technologies Ltd. | NEWGEN | 926.3 | 932.95 | 910.55 | 923.55 | 919.4 | -4.15 | -0.45 | 437746 | 40.25 | 1798.9 | 299.95 | 2025-11-18 15:58:06 |
| NHPC Ltd. | NHPC | 81.59 | 81.59 | 80.1 | 81.25 | 80.53 | -0.72 | -0.89 | 9471269 | 76.27 | 118.4 | 33.35 | 2025-11-18 15:59:23 |
| NIIT Learning Systems Ltd. | NIITMTS | 350 | 350 | 335 | 345.2 | 340 | -5.20 | -1.51 | 160724 | 5.46 | 574 | 300.05 | 2025-11-18 15:59:14 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 858.85 | 866.8 | 851 | 858.9 | 862.25 | 3.35 | 0.39 | 362124 | 31.22 | 987.35 | 196.9 | 2025-11-18 15:59:13 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 78.1 | 78.26 | 77.1 | 77.96 | 77.41 | -0.55 | -0.71 | 636771 | 4.93 | 2025-11-18 15:59:38 | ||
| NLC India Ltd. | NLCINDIA | 255.4 | 256 | 253.15 | 255.85 | 255.15 | -0.70 | -0.27 | 636149 | 16.23 | 311.8 | 65 | 2025-11-18 15:58:44 |
| NMDC Ltd. | NMDC | 76.48 | 76.48 | 74.93 | 76.54 | 75.72 | -0.82 | -1.07 | 15218821 | 115.24 | 286.35 | 59.53 | 2025-11-18 15:59:03 |
| NMDC Steel Ltd. | NSLNISP | 42.91 | 42.99 | 41.8 | 42.86 | 42.51 | -0.35 | -0.82 | 3809645 | 16.19 | 73.7 | 29.75 | 2025-11-18 15:59:39 |
| Nocil Ltd. | NOCIL | 173.96 | 173.96 | 171.38 | 174.29 | 171.78 | -2.51 | -1.44 | 130844 | 2.25 | 336 | 158.1 | 2025-11-18 15:55:57 |
| NRB Bearings Ltd. | NRBBEARING | 285.9 | 294 | 285.9 | 288.5 | 289.4 | 0.90 | 0.31 | 165751 | 4.80 | 389 | 125 | 2025-11-18 15:55:41 |
| NTPC Green Energy Ltd. | NTPCGREEN | 99.2 | 99.28 | 98.2 | 99.18 | 98.26 | -0.92 | -0.93 | 2030428 | 19.95 | 2025-11-18 15:59:31 | ||
| NTPC Ltd. | NTPC | 329.05 | 329.75 | 327.15 | 330.2 | 328.45 | -1.75 | -0.53 | 6776200 | 222.56 | 448.45 | 152.6 | 2025-11-18 15:59:13 |
| Nucleus Software Exports Ltd. | NUCLEUS | 966.4 | 971.5 | 950 | 963.8 | 952.9 | -10.90 | -1.13 | 12148 | 1.16 | 1787.5 | 365 | 2025-11-18 15:59:38 |
| Nuvama Wealth Management Ltd. | NUVAMA | 7375 | 7405.5 | 7232 | 7365.5 | 7319.5 | -46.00 | -0.62 | 83604 | 61.19 | 2025-11-18 15:58:29 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 372 | 372 | 360.25 | 367.3 | 363.2 | -4.10 | -1.12 | 208098 | 7.56 | 477.5 | 287.05 | 2025-11-18 15:53:09 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1745 | 1753 | 1705.4 | 1745.2 | 1710.4 | -34.80 | -1.99 | 233440 | 39.93 | 2343.65 | 790.1 | 2025-11-18 15:58:22 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 247 | 249.45 | 246.3 | 248.05 | 246.95 | -1.10 | -0.44 | 7708871 | 190.37 | 345 | 121.5 | 2025-11-18 15:59:05 |
| Oil India Ltd. | OIL | 437.55 | 438 | 430.7 | 436.25 | 433.35 | -2.90 | -0.66 | 1415722 | 61.35 | 767.9 | 167.85 | 2025-11-18 15:58:05 |
| Olectra Greentech Ltd. | OLECTRA | 1404.9 | 1409.2 | 1369.8 | 1407.8 | 1381.3 | -26.50 | -1.88 | 264576 | 36.55 | 2221.95 | 374.1 | 2025-11-18 15:59:38 |
| One97 Communications Ltd. | PAYTM | 1314 | 1333.9 | 1290.5 | 1332.9 | 1295.5 | -37.40 | -2.81 | 18480822 | 2394.19 | 1353.8 | 310 | 2025-11-18 15:59:07 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1750 | 1762.7 | 1701.5 | 1788.2 | 1725.4 | -62.80 | -3.51 | 215604 | 37.20 | 2025-11-18 15:59:21 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 588.2 | 592.35 | 578.4 | 585.9 | 584.1 | -1.80 | -0.31 | 81580 | 4.77 | 873.8 | 160.3 | 2025-11-18 15:56:49 |
| Oracle Financial Services Software Ltd. | OFSS | 8282 | 8290 | 8157.5 | 8286.5 | 8177.5 | -109.00 | -1.32 | 63320 | 51.78 | 13220 | 2883.25 | 2025-11-18 15:56:11 |
| Orient Cement Ltd. | ORIENTCEM | 187.75 | 188 | 182.06 | 186.37 | 182.77 | -3.60 | -1.93 | 434197 | 7.94 | 379 | 104.6 | 2025-11-18 15:59:34 |
| Orient Electric Ltd. | ORIENTELEC | 203.95 | 205.8 | 198.03 | 203.31 | 200.1 | -3.21 | -1.58 | 320623 | 6.42 | 297.1 | 177.21 | 2025-11-18 15:59:14 |
| Oswal Pumps Ltd. | OSWALPUMPS | 674 | 674 | 654 | 670.85 | 656.75 | -14.10 | -2.10 | 261840 | 17.20 | 2025-11-18 15:59:14 | ||
| Page Industries Ltd. | PAGEIND | 39700 | 39700 | 38740 | 39470 | 39255 | -215.00 | -0.54 | 24783 | 97.29 | 54349.1 | 33814.85 | 2025-11-18 15:59:36 |
| Paisalo Digital Ltd. | PAISALO | 34.43 | 34.44 | 33.4 | 34.17 | 34.13 | -0.04 | -0.12 | 4609638 | 15.73 | 199.25 | 29.38 | 2025-11-18 15:58:29 |
| Paradeep Phosphates Ltd. | PARADEEP | 166.79 | 166.99 | 161.5 | 166.4 | 162 | -4.40 | -2.64 | 2887269 | 46.77 | 234.39 | 47.5 | 2025-11-18 15:59:43 |
| Paras Defence And Space Technologies Ltd. | PARAS | 754 | 763.9 | 735.55 | 753.4 | 736.1 | -17.30 | -2.30 | 948289 | 69.80 | 1945 | 445.55 | 2025-11-18 15:59:49 |
| Patanjali Foods Ltd. | PATANJALI | 593 | 594.95 | 582 | 586.9 | 587.05 | 0.15 | 0.03 | 2112668 | 124.02 | 2011 | 565.05 | 2025-11-18 15:59:13 |
| Patel Engineering Ltd. | PATELENG | 35.45 | 35.5 | 34.61 | 35.63 | 34.76 | -0.87 | -2.44 | 2019979 | 7.02 | 79 | 13.15 | 2025-11-18 15:56:46 |
| PB Fintech Ltd. | POLICYBZR | 1815 | 1831 | 1789 | 1815.7 | 1800.3 | -15.40 | -0.85 | 1391840 | 250.57 | 2246.9 | 356.2 | 2025-11-18 15:53:26 |
| PCBL Chemical Ltd. | PCBL | 348.25 | 348.55 | 341.1 | 348.25 | 341.95 | -6.30 | -1.81 | 340230 | 11.63 | 584.4 | 108.7 | 2025-11-18 15:59:45 |
| PDS Ltd. | PDSL | 403.9 | 407.1 | 380 | 401.85 | 382.45 | -19.40 | -4.83 | 281511 | 10.77 | 659 | 280 | 2025-11-18 15:59:51 |
| Pearl Global Industries Ltd. | PGIL | 1677 | 1759.4 | 1655 | 1658.9 | 1676 | 17.10 | 1.03 | 466079 | 78.11 | 1993.3 | 335 | 2025-11-18 15:59:47 |
| Persistent Systems Ltd. | PERSISTENT | 6110 | 6125 | 6062 | 6116.5 | 6079.5 | -37.00 | -0.60 | 255511 | 155.34 | 8900 | 3092.05 | 2025-11-18 15:59:44 |
| Petronet LNG Ltd. | PETRONET | 276.05 | 276.7 | 272.7 | 276.05 | 274.85 | -1.20 | -0.43 | 1735701 | 47.71 | 384.2 | 193.55 | 2025-11-18 15:59:10 |
| Pfizer Ltd. | PFIZER | 5055 | 5084 | 5000.5 | 5061.5 | 5010 | -51.50 | -1.02 | 6361 | 3.19 | 6451.15 | 3408 | 2025-11-18 15:53:14 |
| PG Electroplast Ltd. | PGEL | 580 | 593 | 573.05 | 580.35 | 582.9 | 2.55 | 0.44 | 3329546 | 194.08 | 4050 | 337 | 2025-11-18 15:59:51 |
| PI Industries Ltd. | PIIND | 3536 | 3554.9 | 3452.7 | 3542.6 | 3458.3 | -84.30 | -2.38 | 219418 | 75.88 | 4804.05 | 2868.9 | 2025-11-18 15:58:06 |
| Pidilite Industries Ltd. | PIDILITIND | 1483 | 1496.8 | 1472 | 1475.5 | 1491 | 15.50 | 1.05 | 1135472 | 169.30 | 3415 | 1438 | 2025-11-18 15:59:13 |
| Piramal Pharma Ltd. | PPLPHARMA | 195.47 | 195.88 | 191.6 | 195.47 | 192.13 | -3.34 | -1.71 | 2356015 | 45.27 | 307.9 | 61.620989325744 | 2025-11-18 15:59:13 |
| PNB Housing Finance Ltd. | PNBHOUSING | 925 | 942.95 | 916.9 | 917.65 | 920 | 2.35 | 0.26 | 1798495 | 165.46 | 1202.2 | 286.612557384279 | 2025-11-18 15:57:15 |
| PNC Infratech Ltd. | PNCINFRA | 267.25 | 268.6 | 263 | 266.9 | 263.4 | -3.50 | -1.31 | 141634 | 3.73 | 574.8 | 237 | 2025-11-18 15:59:40 |
| Poly Medicure Ltd. | POLYMED | 1949.9 | 1949.9 | 1892 | 1943.7 | 1899.3 | -44.40 | -2.28 | 95814 | 18.20 | 3150 | 727.55 | 2025-11-18 15:59:37 |
| Polycab India Ltd. | POLYCAB | 7679.5 | 7730 | 7650 | 7683 | 7661 | -22.00 | -0.29 | 255512 | 195.75 | 7903 | 2310 | 2025-11-18 15:53:55 |
| Polyplex Corporation Ltd. | POLYPLEX | 891.05 | 892.5 | 861.2 | 892.15 | 863.05 | -29.10 | -3.26 | 88755 | 7.66 | 2375 | 751.65 | 2025-11-18 15:59:13 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 469 | 469 | 463.5 | 469 | 465.5 | -3.50 | -0.75 | 436502 | 20.32 | 570.4 | 243 | 2025-11-18 15:59:58 |
| Power Finance Corporation Ltd. | PFC | 379.35 | 379.35 | 373.15 | 376.4 | 374.6 | -1.80 | -0.48 | 5223085 | 195.66 | 580 | 100.85 | 2025-11-18 15:59:38 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 274 | 276.8 | 272.3 | 273.55 | 274.2 | 0.65 | 0.24 | 16434280 | 450.63 | 366.25 | 186.35 | 2025-11-18 15:59:16 |
| Power Mech Projects Ltd. | POWERMECH | 2495.1 | 2495.1 | 2409.9 | 2495.6 | 2418.7 | -76.90 | -3.08 | 43802 | 10.59 | 7450 | 1030 | 2025-11-18 15:59:14 |
| Praj Industries Ltd. | PRAJIND | 333.75 | 347 | 332.55 | 333.75 | 344.75 | 11.00 | 3.30 | 2273324 | 78.37 | 875 | 298.65 | 2025-11-18 15:59:58 |
| Premier Energies Ltd. | PREMIERENE | 1009 | 1009.4 | 991.6 | 1010 | 995.9 | -14.10 | -1.40 | 592851 | 59.04 | 2025-11-18 15:59:20 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1760 | 1764.1 | 1715 | 1753.2 | 1722.3 | -30.90 | -1.76 | 478489 | 82.41 | 2074.8 | 391 | 2025-11-18 15:55:05 |
| Pricol Ltd. | PRICOLLTD | 622 | 639.95 | 616.95 | 617.95 | 631.8 | 13.85 | 2.24 | 1402018 | 88.58 | 639.95 | 154 | 2025-11-18 15:59:44 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 311.65 | 312.25 | 308 | 311.7 | 308.9 | -2.80 | -0.90 | 54482 | 1.68 | 760 | 229.05 | 2025-11-18 15:59:13 |
| Prism Johnson Ltd. | PRSMJOHNSN | 147 | 147.01 | 143.01 | 146.8 | 143.75 | -3.05 | -2.08 | 137317 | 1.97 | 246 | 98 | 2025-11-18 15:59:52 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 12954 | 12997 | 12875 | 12954 | 12902 | -52.00 | -0.40 | 4451 | 5.74 | 18490 | 12105.6 | 2025-11-18 15:52:20 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2539 | 2539 | 2475 | 2495 | 2484.5 | -10.50 | -0.42 | 17738 | 4.41 | 3700 | 570.95 | 2025-11-18 15:53:37 |
| PSP Projects Ltd. | PSPPROJECT | 1007.9 | 1007.9 | 968 | 1000.45 | 972.5 | -27.95 | -2.79 | 145803 | 14.18 | 1029.9 | 560 | 2025-11-18 15:59:14 |
| PTC India Ltd. | PTC | 165.5 | 165.8 | 163.91 | 165.58 | 164.95 | -0.63 | -0.38 | 604878 | 9.98 | 254.6 | 67.5 | 2025-11-18 15:59:55 |
| Punjab National Bank | PNB | 123.64 | 123.78 | 122.17 | 123 | 122.38 | -0.62 | -0.50 | 10071535 | 123.26 | 142.9 | 32.15 | 2025-11-18 15:59:40 |
| Puravankara Ltd. | PURVA | 255 | 256.35 | 250.2 | 254.1 | 251.95 | -2.15 | -0.85 | 85652 | 2.16 | 569.6 | 58.2 | 2025-11-18 15:59:13 |
| PVR Inox Ltd. | PVRINOX | 1114.4 | 1123.8 | 1103.3 | 1107.2 | 1113 | 5.80 | 0.52 | 177443 | 19.75 | 2142.95 | 830 | 2025-11-18 15:59:34 |
| Quess Corp Ltd. | QUESS | 217.64 | 219.8 | 210 | 217.64 | 210.74 | -6.90 | -3.17 | 298806 | 6.30 | 875 | 209.96 | 2025-11-18 15:54:44 |
| Radico Khaitan Ltd. | RADICO | 3299 | 3311.9 | 3276.6 | 3285.4 | 3290.8 | 5.40 | 0.16 | 268061 | 88.21 | 3423 | 908.25 | 2025-11-18 15:59:37 |
| Rail Vikas Nigam Ltd. | RVNL | 327 | 327.4 | 320.3 | 327 | 321.2 | -5.80 | -1.77 | 3136355 | 100.74 | 647 | 30.55 | 2025-11-18 15:58:45 |
| Railtel Corporation Of India Ltd. | RAILTEL | 363.8 | 364 | 355 | 364.35 | 356 | -8.35 | -2.29 | 537698 | 19.14 | 617.8 | 94.2 | 2025-11-18 15:59:03 |
| Rain Industries Ltd. | RAIN | 116.9 | 117.43 | 114.75 | 117.11 | 115.09 | -2.02 | -1.72 | 1756792 | 20.22 | 219.6 | 114.75 | 2025-11-18 15:57:16 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1316 | 1316 | 1279 | 1308.2 | 1300.4 | -7.80 | -0.60 | 351319 | 45.69 | 1709.6 | 474.1 | 2025-11-18 15:59:14 |
| Rajesh Exports Ltd. | RAJESHEXPO | 189.91 | 191.81 | 187.8 | 190.29 | 190.23 | -0.06 | -0.03 | 381237 | 7.25 | 1029.7 | 151.11 | 2025-11-18 15:50:08 |
| Rallis India Ltd. | RALLIS | 250.95 | 250.95 | 245.3 | 250.3 | 246.25 | -4.05 | -1.62 | 285350 | 7.03 | 385.9 | 186.55 | 2025-11-18 15:59:14 |
| Ramkrishna Forgings Ltd. | RKFORGE | 554 | 554.35 | 541.1 | 556.5 | 544.6 | -11.90 | -2.14 | 311115 | 16.94 | 1064.05 | 175.75 | 2025-11-18 15:56:55 |
| Ramky Infrastructure Ltd. | RAMKY | 627 | 631.4 | 616.65 | 630.05 | 625.1 | -4.95 | -0.79 | 77360 | 4.84 | 1009.05 | 155.1 | 2025-11-18 15:42:38 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 151.85 | 157.2 | 151.1 | 151.81 | 151.95 | 0.14 | 0.09 | 5351670 | 81.32 | 245 | 87.7 | 2025-11-18 15:59:02 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 716.35 | 724.15 | 705.35 | 715 | 714.3 | -0.70 | -0.10 | 446859 | 31.92 | 921.7 | 252.6 | 2025-11-18 15:48:11 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2462.5 | 2462.5 | 2400 | 2441.8 | 2404.6 | -37.20 | -1.52 | 18412 | 4.43 | 3978.5 | 1701.05 | 2025-11-18 15:59:16 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 46.52 | 46.76 | 45.36 | 46.64 | 45.49 | -1.15 | -2.47 | 1069312 | 4.86 | 94.85 | 32.15 | 2025-11-18 15:58:53 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 1111 | 1140 | 1111 | 1126.7 | 1116 | -10.70 | -0.95 | 43491 | 4.85 | 2025-11-18 15:54:03 | ||
| Raymond Ltd. | RAYMOND | 514.1 | 515.3 | 500 | 514.3 | 500.9 | -13.40 | -2.61 | 427730 | 21.42 | 3496 | 500 | 2025-11-18 15:56:48 |
| RBL Bank Ltd. | RBLBANK | 318 | 319.4 | 313.45 | 316.7 | 314.05 | -2.65 | -0.84 | 4853216 | 152.42 | 332 | 95.75 | 2025-11-18 15:59:13 |
| REC Ltd. | RECLTD | 362.45 | 362.45 | 358.3 | 361.4 | 359.05 | -2.35 | -0.65 | 3554141 | 127.61 | 654 | 91.05 | 2025-11-18 15:59:49 |
| Redington Ltd. | REDINGTON | 297.6 | 297.6 | 289.4 | 296.4 | 290.4 | -6.00 | -2.02 | 1802744 | 52.35 | 334.8 | 135 | 2025-11-18 15:59:13 |
| Redtape Ltd. | REDTAPE | 132.98 | 133.3 | 130.7 | 132.72 | 131.58 | -1.14 | -0.86 | 268968 | 3.54 | 2025-11-18 15:53:16 | ||
| Refex Industries Ltd. | REFEX | 351.2 | 351.2 | 343.1 | 350.1 | 344.7 | -5.40 | -1.54 | 246942 | 8.51 | 924 | 118.9 | 2025-11-18 15:59:14 |
| Relaxo Footwears Ltd. | RELAXO | 427.9 | 430.2 | 420.1 | 427.9 | 421.4 | -6.50 | -1.52 | 110886 | 4.67 | 1107 | 390.35 | 2025-11-18 15:58:33 |
| Reliance Industries Ltd. | RELIANCE | 1521.7 | 1527.8 | 1510.5 | 1518.3 | 1519.4 | 1.10 | 0.07 | 11045042 | 1678.18 | 3217.6 | 1114.85 | 2025-11-18 15:59:58 |
| Reliance Infrastructure Ltd. | RELINFRA | 189.1 | 193 | 179.67 | 189.13 | 179.67 | -9.46 | -5.00 | 1540133 | 27.67 | 423.4 | 114.5 | 2025-11-18 15:59:58 |
| Reliance Power Ltd. | RPOWER | 41.1 | 41.23 | 40 | 40.86 | 40.06 | -0.80 | -1.96 | 22517099 | 90.20 | 76.49 | 9.05 | 2025-11-18 15:59:58 |
| Religare Enterprises Ltd. | RELIGARE | 260 | 264.2 | 260 | 261.15 | 262.4 | 1.25 | 0.48 | 614104 | 16.11 | 320 | 123.5 | 2025-11-18 15:54:31 |
| Responsive Industries Ltd. | RESPONIND | 202.3 | 205 | 196.91 | 202.28 | 201.25 | -1.03 | -0.51 | 55387 | 1.11 | 364.95 | 100.95 | 2025-11-18 15:40:09 |
| Restaurant Brands Asia Ltd. | RBA | 63.89 | 66.2 | 63.29 | 63.49 | 63.57 | 0.08 | 0.13 | 3758965 | 23.90 | 137.8 | 59.4 | 2025-11-18 15:59:13 |
| RHI Magnesita India Ltd. | RHIM | 493.4 | 493.4 | 478.6 | 491.85 | 482.55 | -9.30 | -1.89 | 116331 | 5.61 | 892.9 | 376.45 | 2025-11-18 15:47:17 |
| Rites Ltd. | RITES | 251.5 | 252.1 | 247.5 | 252.5 | 251.39 | -1.11 | -0.44 | 608860 | 15.31 | 825.95 | 192.4 | 2025-11-18 15:59:34 |
| Rossari Biotech Ltd. | ROSSARI | 635.4 | 635.4 | 624 | 632.05 | 627.1 | -4.95 | -0.78 | 24623 | 1.54 | 1052.85 | 536.35 | 2025-11-18 15:57:26 |
| Route Mobile Ltd. | ROUTE | 689.25 | 698.9 | 683.4 | 689.25 | 692.95 | 3.70 | 0.54 | 173850 | 12.05 | 1942.45 | 660.15 | 2025-11-18 15:59:53 |
| RR Kabel Ltd. | RRKABEL | 1385 | 1385 | 1345 | 1384 | 1348.2 | -35.80 | -2.59 | 105253 | 14.19 | 2025-11-18 15:59:38 | ||
| Safari Industries (India) Ltd. | SAFARI | 2299.1 | 2309.6 | 2276.2 | 2299.1 | 2300.5 | 1.40 | 0.06 | 16167 | 3.72 | 4540 | 1112.35 | 2025-11-18 15:53:47 |
| Sagar Cements Ltd. | SAGCEM | 222.7 | 222.7 | 218 | 221.57 | 219.99 | -1.58 | -0.71 | 34459 | 0.76 | 299.4 | 168.04 | 2025-11-18 15:58:27 |
| Sagility Ltd. | SAGILITY | 51.05 | 51.94 | 50.21 | 50.88 | 51.02 | 0.14 | 0.28 | 74085673 | 377.99 | 2025-11-18 15:59:58 | ||
| Sai Life Sciences Ltd. | SAILIFE | 879.85 | 879.85 | 860.8 | 879.85 | 863.35 | -16.50 | -1.88 | 176756 | 15.26 | 2025-11-18 15:59:13 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 173.5 | 179.4 | 164.95 | 172.87 | 175.59 | 2.72 | 1.57 | 3398848 | 59.68 | 2025-11-18 15:58:45 | ||
| Samhi Hotels Ltd. | SAMHI | 187.3 | 191.5 | 183.1 | 186.21 | 189.34 | 3.13 | 1.68 | 953647 | 18.06 | 2025-11-18 15:59:05 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 183.68 | 185 | 181.41 | 183.66 | 182.76 | -0.90 | -0.49 | 8401253 | 153.54 | 227.95 | 91.8 | 2025-11-18 15:59:58 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 110 | 110.4 | 108.14 | 110.02 | 108.96 | -1.06 | -0.96 | 9891961 | 107.78 | 216.99 | 61.8 | 2025-11-18 15:59:37 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 218.9 | 218.97 | 211 | 218.99 | 215.17 | -3.82 | -1.74 | 1941709 | 41.78 | 2025-11-18 15:59:13 | ||
| Sanghi Industries Ltd. | SANGHIIND | 64 | 65 | 63.62 | 64.47 | 63.86 | -0.61 | -0.95 | 700312 | 4.47 | 156 | 38.35 | 2025-11-18 15:49:19 |
| Sanghvi Movers Ltd. | SANGHVIMOV | 367.45 | 367.45 | 357.1 | 364.75 | 358.55 | -6.20 | -1.70 | 151210 | 5.42 | 1494.95 | 206 | 2025-11-18 15:59:13 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4794.6 | 4819.5 | 4680 | 4758.2 | 4703.6 | -54.60 | -1.15 | 2821 | 1.33 | 2025-11-18 15:43:01 | ||
| Sanofi India Ltd. | SANOFI | 4614.2 | 4623 | 4561 | 4614.2 | 4575.3 | -38.90 | -0.84 | 10714 | 4.90 | 10524.95 | 4560 | 2025-11-18 15:58:57 |
| Sansera Engineering Ltd. | SANSERA | 1540 | 1554.9 | 1525 | 1534.6 | 1546.9 | 12.30 | 0.80 | 106188 | 16.43 | 1758.3 | 673.05 | 2025-11-18 15:59:06 |
| Sapphire Foods India Ltd. | SAPPHIRE | 254.05 | 264.9 | 247.25 | 251.25 | 262.15 | 10.90 | 4.34 | 2004361 | 52.54 | 1817.2 | 241.8 | 2025-11-18 15:59:31 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 519.55 | 520.9 | 506 | 521.65 | 509.15 | -12.50 | -2.40 | 392250 | 19.97 | 619 | 79.6 | 2025-11-18 15:55:46 |
| Saregama India Ltd. | SAREGAMA | 396.25 | 400.45 | 394.3 | 396.25 | 396.55 | 0.30 | 0.08 | 256237 | 10.16 | 688.9 | 303.25 | 2025-11-18 15:59:44 |
| SBFC Finance Ltd. | SBFC | 111.23 | 111.23 | 109 | 110.79 | 109.53 | -1.26 | -1.14 | 1172637 | 12.84 | 2025-11-18 15:59:51 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 889.2 | 889.3 | 865.05 | 889.2 | 867.35 | -21.85 | -2.46 | 784965 | 68.08 | 1028.65 | 647.95 | 2025-11-18 15:59:46 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1991.1 | 2013.5 | 1988 | 1996 | 1993.3 | -2.70 | -0.14 | 855558 | 170.54 | 2017.9 | 1054 | 2025-11-18 15:54:04 |
| Schaeffler India Ltd. | SCHAEFFLER | 4165 | 4183.9 | 4089 | 4163.2 | 4140.5 | -22.70 | -0.55 | 31703 | 13.13 | 4951 | 2555.55 | 2025-11-18 15:56:28 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 793.6 | 795 | 762.2 | 790.65 | 764.3 | -26.35 | -3.33 | 192567 | 14.72 | 1052 | 116.2 | 2025-11-18 15:59:14 |
| Senco Gold Ltd. | SENCO | 330.9 | 333 | 320.8 | 331 | 321.35 | -9.65 | -2.92 | 582460 | 18.72 | 1544 | 227.4 | 2025-11-18 15:59:58 |
| Sequent Scientific Ltd. | SEQUENT | 232 | 249.56 | 229.77 | 231.14 | 247.56 | 16.42 | 7.10 | 9154480 | 226.63 | 249.56 | 61.8 | 2025-11-18 15:59:58 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 729.9 | 731.95 | 711 | 727.6 | 712.25 | -15.35 | -2.11 | 381697 | 27.19 | 5124.8 | 381 | 2025-11-18 15:59:38 |
| Share India Securities Ltd. | SHAREINDIA | 171 | 171 | 167.22 | 171.6 | 168.29 | -3.31 | -1.93 | 195223 | 3.29 | 2026.4 | 127.5 | 2025-11-18 15:59:14 |
| Sheela Foam Ltd. | SFL | 645 | 645 | 620.1 | 636.95 | 621.55 | -15.40 | -2.42 | 247155 | 15.36 | 1711.5 | 618.75 | 2025-11-18 15:59:42 |
| Shilpa Medicare Ltd. | SHILPAMED | 377.8 | 377.8 | 362.5 | 374.85 | 365.3 | -9.55 | -2.55 | 173301 | 6.33 | 1000 | 222.6 | 2025-11-18 15:59:13 |
| Shipping Corporation Of India Ltd. | SCI | 262.9 | 262.9 | 253.25 | 261.3 | 256.15 | -5.15 | -1.97 | 3672273 | 94.07 | 384.2 | 79.2 | 2025-11-18 15:59:54 |
| Shivalik Bimetal Controls Ltd. | SBCL | 472 | 475.9 | 470 | 473.7 | 471.15 | -2.55 | -0.54 | 30700 | 1.45 | 750 | 319.933333333333 | 2025-11-18 15:47:35 |
| Shoppers Stop Ltd. | SHOPERSTOP | 459.65 | 462.1 | 446.1 | 459.65 | 449.05 | -10.60 | -2.31 | 34841 | 1.56 | 943.4 | 446.1 | 2025-11-18 15:59:14 |
| Shree Cement Ltd. | SHREECEM | 26690 | 26760 | 26300 | 26680 | 26420 | -260.00 | -0.97 | 36817 | 97.27 | 32490 | 20150 | 2025-11-18 15:55:38 |
| Shree Renuka Sugars Ltd. | RENUKA | 28.35 | 28.99 | 27.98 | 28.15 | 28.27 | 0.12 | 0.43 | 2760936 | 7.81 | 68.75 | 24.71 | 2025-11-18 15:59:46 |
| Shriram Finance Ltd. | SHRIRAMFIN | 820 | 827.7 | 810 | 817.9 | 820.2 | 2.30 | 0.28 | 6684086 | 548.23 | 3652.25 | 493.35 | 2025-11-18 15:59:13 |
| Shriram Pistons & Rings Ltd | SHRIPISTON | 2715 | 2750 | 2686.4 | 2715.5 | 2726.9 | 11.40 | 0.42 | 26969 | 7.35 | 2785 | 353.5 | 2025-11-18 15:59:14 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 855.5 | 857.2 | 840.05 | 856 | 847.55 | -8.45 | -0.99 | 72516 | 6.15 | 1001 | 254.55 | 2025-11-18 15:59:39 |
| Siemens Energy India Ltd. | ENRIN | 3317 | 3380 | 3312.5 | 3296.1 | 3348.9 | 52.80 | 1.60 | 539522 | 180.68 | 2025-11-18 15:59:37 | ||
| Siemens Ltd. | SIEMENS | 3244.8 | 3269.9 | 3201.3 | 3232.6 | 3249.5 | 16.90 | 0.52 | 596935 | 193.97 | 8129.9 | 2450 | 2025-11-18 15:59:37 |
| Signatureglobal (India) Ltd. | SIGNATURE | 1111 | 1118.1 | 1100 | 1110.6 | 1110.2 | -0.40 | -0.04 | 551243 | 61.20 | 2025-11-18 15:59:59 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 23.4 | 23.72 | 23.3 | 23.4 | 23.45 | 0.05 | 0.21 | 363356 | 0.85 | 45.15 | 13 | 2025-11-18 15:58:52 |
| SJVN Ltd. | SJVN | 83.54 | 83.54 | 82 | 83.38 | 82.13 | -1.25 | -1.50 | 2112048 | 17.35 | 170.5 | 27.9 | 2025-11-18 15:59:53 |
| SKF India Ltd. | SKFINDIA | 2061.3 | 2061.3 | 1973.6 | 2061.3 | 1976.8 | -84.50 | -4.10 | 99725 | 19.71 | 7350 | 1973.6 | 2025-11-18 15:55:41 |
| Sobha Ltd. | SOBHA | 1635 | 1636.1 | 1568 | 1618.5 | 1571.6 | -46.90 | -2.90 | 146470 | 23.02 | 2220 | 412.1 | 2025-11-18 15:59:38 |
| Solar Industries India Ltd. | SOLARINDS | 13910 | 13970 | 13651 | 13910 | 13770 | -140.00 | -1.01 | 90160 | 124.15 | 17820 | 3110 | 2025-11-18 15:56:46 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 487.7 | 491.35 | 476.3 | 486 | 488.55 | 2.55 | 0.52 | 2096390 | 102.42 | 768.65 | 380 | 2025-11-18 15:59:39 |
| Sonata Software Ltd. | SONATSOFTW | 370.1 | 370.95 | 363.6 | 370.95 | 365.5 | -5.45 | -1.47 | 623100 | 22.77 | 1382.4 | 286.4 | 2025-11-18 15:59:52 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 270 | 285 | 262 | 269.4 | 282.65 | 13.25 | 4.92 | 1123432 | 31.75 | 1243.2 | 193 | 2025-11-18 15:59:56 |
| SRF Ltd. | SRF | 2854.2 | 2854.2 | 2810.1 | 2833.1 | 2816.6 | -16.50 | -0.58 | 434039 | 122.25 | 3325 | 2040 | 2025-11-18 15:52:45 |
| Star Cement Ltd. | STARCEMENT | 234.1 | 234.65 | 228.3 | 235.25 | 229.45 | -5.80 | -2.47 | 219018 | 5.03 | 308.95 | 91 | 2025-11-18 15:59:14 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 522 | 524.3 | 512.2 | 520.25 | 515.55 | -4.70 | -0.90 | 537500 | 27.71 | 780 | 327.3 | 2025-11-18 15:58:01 |
| State Bank Of India | SBIN | 975.6 | 976.7 | 968.85 | 973.35 | 972.45 | -0.90 | -0.09 | 6594686 | 641.30 | 976.7 | 499.35 | 2025-11-18 15:59:40 |
| Steel Authority Of India Ltd. | SAIL | 140.61 | 140.87 | 137.18 | 141.33 | 138.9 | -2.43 | -1.72 | 16189299 | 224.87 | 175.35 | 73.2 | 2025-11-18 15:59:17 |
| Steel Strips Wheels Ltd. | SSWL | 205.99 | 206.5 | 202.5 | 205.99 | 205.7 | -0.29 | -0.14 | 124008 | 2.55 | 299 | 128.25 | 2025-11-18 15:49:59 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 232.51 | 233.38 | 228.68 | 232.87 | 229.39 | -3.48 | -1.49 | 799423 | 18.34 | 828 | 218.45 | 2025-11-18 15:59:58 |
| Sterlite Technologies Ltd. | STLTECH | 116.19 | 117.06 | 114.25 | 115.86 | 114.67 | -1.19 | -1.03 | 1110163 | 12.73 | 193 | 58.86 | 2025-11-18 15:59:14 |
| Strides Pharma Science Ltd. | STAR | 952.05 | 969 | 939.15 | 948.75 | 966.15 | 17.40 | 1.83 | 414567 | 40.05 | 1675 | 268.15 | 2025-11-18 15:52:15 |
| Stylam Industries Ltd. | STYLAMIND | 2022 | 2083.9 | 1991.3 | 2004.8 | 2024.5 | 19.70 | 0.98 | 74405 | 15.06 | 2735 | 945 | 2025-11-18 15:59:08 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 1042 | 1070.9 | 1033.6 | 1038.4 | 1043.1 | 4.70 | 0.45 | 137662 | 14.36 | 1603 | 341 | 2025-11-18 15:54:10 |
| Sula Vineyards Ltd. | SULA | 247 | 248.5 | 246.15 | 247.05 | 246.8 | -0.25 | -0.10 | 134132 | 3.31 | 699 | 242 | 2025-11-18 15:59:02 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 462.7 | 463.95 | 455.1 | 463.35 | 456.15 | -7.20 | -1.55 | 185517 | 8.46 | 665 | 341.8 | 2025-11-18 15:59:38 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 131.42 | 131.42 | 129.1 | 131.42 | 130.14 | -1.28 | -0.97 | 179793 | 2.34 | 472.8 | 109.3 | 2025-11-18 15:58:37 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1764 | 1764.5 | 1750 | 1763.9 | 1758.8 | -5.10 | -0.29 | 1429522 | 251.42 | 1960.35 | 856.8 | 2025-11-18 15:59:38 |
| Sun TV Network Ltd. | SUNTV | 574 | 574 | 556.1 | 571.15 | 559.05 | -12.10 | -2.12 | 124180 | 6.94 | 921 | 393.8 | 2025-11-18 15:57:03 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4741.4 | 4763.2 | 4580.8 | 4771 | 4653.1 | -117.90 | -2.47 | 72042 | 33.52 | 5535.85 | 1976.25 | 2025-11-18 15:47:41 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1310 | 1360.1 | 1291 | 1308.6 | 1325.3 | 16.70 | 1.28 | 29184 | 3.87 | 2025-11-18 15:59:14 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 965.85 | 1035 | 965.6 | 960.8 | 984.75 | 23.95 | 2.49 | 1706352 | 168.03 | 1505.95 | 800.1 | 2025-11-18 15:59:55 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 256.5 | 256.5 | 252.05 | 256 | 253.25 | -2.75 | -1.07 | 59479 | 1.51 | 322 | 79.25 | 2025-11-18 15:59:14 |
| Sunteck Realty Ltd. | SUNTECK | 435 | 435.7 | 425.6 | 434.85 | 427 | -7.85 | -1.81 | 159832 | 6.82 | 699 | 271.1 | 2025-11-18 15:59:14 |
| Suprajit Engineering Ltd. | SUPRAJIT | 469.4 | 482.35 | 459.25 | 469.4 | 470.1 | 0.70 | 0.15 | 250570 | 11.78 | 639.6 | 317.25 | 2025-11-18 15:52:55 |
| Supreme Industries Ltd. | SUPREMEIND | 3629 | 3655 | 3596 | 3625.7 | 3618.4 | -7.30 | -0.20 | 173788 | 62.88 | 6460 | 1820 | 2025-11-18 15:59:04 |
| Supreme Petrochem Ltd. | SPLPETRO | 658.4 | 658.4 | 636 | 655.45 | 641.05 | -14.40 | -2.20 | 65452 | 4.20 | 979 | 337.5 | 2025-11-18 15:43:24 |
| Supriya Lifescience Ltd. | SUPRIYA | 787 | 818 | 783.85 | 787.35 | 802.65 | 15.30 | 1.94 | 568670 | 45.64 | 842 | 170.15 | 2025-11-18 15:55:53 |
| Surya Roshni Ltd. | SURYAROSNI | 272.5 | 275.85 | 267.55 | 273 | 269.05 | -3.95 | -1.45 | 653955 | 17.59 | 1154 | 212.55 | 2025-11-18 15:53:09 |
| Suzlon Energy Ltd. | SUZLON | 57.88 | 57.88 | 56.7 | 57.7 | 56.9 | -0.80 | -1.39 | 29797672 | 169.55 | 86.04 | 6.6 | 2025-11-18 15:59:58 |
| Swan Corp Ltd. | SWANCORP | 460 | 475.75 | 456.05 | 459.85 | 464.3 | 4.45 | 0.97 | 2111985 | 98.06 | 809.8 | 192.65 | 2025-11-18 15:59:35 |
| Syngene International Ltd. | SYNGENE | 650.05 | 653 | 641.55 | 652.15 | 643.1 | -9.05 | -1.39 | 547823 | 35.23 | 960.6 | 535.1 | 2025-11-18 15:59:14 |
| Syrma SGS Technology Ltd. | SYRMA | 904.65 | 904.65 | 872.2 | 903.1 | 875.4 | -27.70 | -3.07 | 1563838 | 136.90 | 909.9 | 248.1 | 2025-11-18 15:59:22 |
| Tamilnad Mercantile Bank Ltd. | TMB | 509.3 | 510.3 | 500 | 509.3 | 508.15 | -1.15 | -0.23 | 133264 | 6.77 | 611.35 | 399 | 2025-11-18 15:59:36 |
| Tanla Platforms Ltd. | TANLA | 616 | 616.05 | 606 | 616.2 | 607.75 | -8.45 | -1.37 | 165012 | 10.03 | 1317.95 | 409.35 | 2025-11-18 15:59:13 |
| TARC Ltd. | TARC | 141.8 | 141.8 | 135.52 | 140.47 | 138.12 | -2.35 | -1.67 | 619137 | 8.55 | 269.95 | 33.55 | 2025-11-18 15:55:32 |
| Tarsons Products Ltd. | TARSONS | 231 | 239.8 | 224.45 | 231 | 230.35 | -0.65 | -0.28 | 252270 | 5.81 | 914.45 | 224.45 | 2025-11-18 15:54:37 |
| Tata Chemicals Ltd. | TATACHEM | 836 | 837.85 | 824.7 | 834.45 | 826.7 | -7.75 | -0.93 | 262160 | 21.67 | 1247.35 | 756 | 2025-11-18 15:59:36 |
| Tata Communications Ltd. | TATACOMM | 1906.2 | 1906.2 | 1875.7 | 1906.9 | 1880.9 | -26.00 | -1.36 | 131300 | 24.70 | 2175 | 1070.35 | 2025-11-18 15:59:07 |
| Tata Consultancy Services Ltd. | TCS | 3102 | 3105 | 3078 | 3102.2 | 3087.1 | -15.10 | -0.49 | 2548350 | 786.70 | 4592.25 | 2866.6 | 2025-11-18 15:59:43 |
| Tata Consumer Products Ltd. | TATACONSUM | 1178.7 | 1178.7 | 1151.9 | 1178.9 | 1154.1 | -24.80 | -2.10 | 1695622 | 195.69 | 1262.6 | 686.6 | 2025-11-18 15:59:53 |
| Tata Elxsi Ltd. | TATAELXSI | 5302 | 5349 | 5260 | 5303 | 5277 | -26.00 | -0.49 | 134520 | 70.99 | 10760 | 4700 | 2025-11-18 15:56:58 |
| Tata Investment Corporation Ltd. | TATAINVEST | 775.25 | 775.25 | 761.05 | 775.25 | 767.5 | -7.75 | -1.00 | 432199 | 33.17 | 11847 | 750.25 | 2025-11-18 15:58:39 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 373.1 | 374 | 369.15 | 372.7 | 371.3 | -1.40 | -0.38 | 17484757 | 649.21 | 1179 | 363 | 2025-11-18 15:59:53 |
| Tata Power Company Ltd. | TATAPOWER | 394 | 394 | 385.5 | 392.75 | 386.25 | -6.50 | -1.65 | 4583330 | 177.03 | 494.85 | 182.35 | 2025-11-18 15:59:52 |
| Tata Steel Ltd. | TATASTEEL | 172.4 | 173.12 | 170.55 | 173.17 | 172.45 | -0.72 | -0.42 | 34278387 | 591.13 | 186.94 | 95 | 2025-11-18 15:59:54 |
| Tata Technologies Ltd. | TATATECH | 682.8 | 683.15 | 674.25 | 682.8 | 675.05 | -7.75 | -1.14 | 402726 | 27.19 | 2025-11-18 15:59:29 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 53.7 | 53.99 | 52.36 | 53.69 | 52.49 | -1.20 | -2.24 | 1372369 | 7.20 | 149 | 49.65 | 2025-11-18 15:58:02 |
| TD Power Systems Ltd. | TDPOWERSYS | 782 | 782.3 | 758.4 | 784.6 | 766.05 | -18.55 | -2.36 | 971475 | 74.42 | 849.95 | 95.85 | 2025-11-18 15:59:14 |
| TeamLease Services Ltd. | TEAMLEASE | 1690.5 | 1698 | 1672 | 1686.2 | 1692.9 | 6.70 | 0.40 | 4778 | 0.81 | 3700 | 1641.2 | 2025-11-18 15:54:12 |
| Tech Mahindra Ltd. | TECHM | 1444 | 1451.1 | 1419.5 | 1452.8 | 1422 | -30.80 | -2.12 | 1553597 | 220.92 | 1807.7 | 981.05 | 2025-11-18 15:59:50 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1238.7 | 1238.8 | 1200.6 | 1238.7 | 1205.6 | -33.10 | -2.67 | 115295 | 13.90 | 1822 | 254 | 2025-11-18 15:56:46 |
| Tega Industries Ltd. | TEGA | 1940.3 | 1944.8 | 1911.1 | 1940.6 | 1918.7 | -21.90 | -1.13 | 37667 | 7.23 | 2328.9 | 466.55 | 2025-11-18 15:59:13 |
| Tejas Networks Ltd. | TEJASNET | 521 | 521 | 511.7 | 521 | 514.4 | -6.60 | -1.27 | 313654 | 16.13 | 1495 | 465.6 | 2025-11-18 15:59:13 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 135.35 | 135.36 | 132.54 | 135.35 | 133.27 | -2.08 | -1.54 | 967350 | 12.89 | 296.49 | 40.6 | 2025-11-18 15:57:16 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3296.6 | 3308.9 | 3200 | 3262.7 | 3217.2 | -45.50 | -1.39 | 51047 | 16.42 | 3470 | 470.3 | 2025-11-18 15:59:49 |
| The Anup Engineering Ltd. | ANUP | 2459.3 | 2459.3 | 2405 | 2447.1 | 2435.2 | -11.90 | -0.49 | 11560 | 2.82 | 3859.4 | 798.1 | 2025-11-18 15:59:37 |
| The Federal Bank Ltd. | FEDERALBNK | 239.44 | 246.75 | 239 | 239.06 | 244.51 | 5.45 | 2.28 | 24152192 | 590.55 | 246.75 | 105.2 | 2025-11-18 15:59:14 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 912 | 926 | 906.95 | 909.4 | 908.45 | -0.95 | -0.10 | 148525 | 13.49 | 1187 | 104 | 2025-11-18 15:59:14 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1134.9 | 1140.9 | 1119.1 | 1133.4 | 1131.3 | -2.10 | -0.19 | 229510 | 25.96 | 1543.7 | 478.65 | 2025-11-18 15:59:14 |
| The India Cements Ltd. | INDIACEM | 413.7 | 416.6 | 406 | 412.15 | 411.3 | -0.85 | -0.21 | 630881 | 25.95 | 430.45 | 167.2 | 2025-11-18 15:59:14 |
| The Indian Hotels Company Ltd. | INDHOTEL | 725 | 725 | 710.6 | 722.3 | 712.75 | -9.55 | -1.32 | 3166341 | 225.68 | 894.9 | 263.35 | 2025-11-18 15:59:14 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 108.26 | 108.8 | 106.89 | 108.08 | 107.1 | -0.98 | -0.91 | 1782566 | 19.09 | 152.5 | 26.7 | 2025-11-18 16:00:00 |
| The Karnataka Bank Ltd. | KTKBANK | 176.39 | 176.39 | 174 | 175.73 | 174.68 | -1.05 | -0.60 | 909380 | 15.89 | 285 | 70.8 | 2025-11-18 15:59:13 |
| The New India Assurance Company Ltd. | NIACL | 181 | 184.45 | 180.31 | 180.9 | 181.89 | 0.99 | 0.55 | 677003 | 12.31 | 324.7 | 82.5 | 2025-11-18 15:57:47 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 5125 | 5130.5 | 5030 | 5125.5 | 5082 | -43.50 | -0.85 | 8752 | 4.45 | 9721.05 | 2295 | 2025-11-18 15:58:19 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1745.9 | 1749 | 1717.7 | 1745.6 | 1724.1 | -21.50 | -1.23 | 287932 | 49.64 | 4137 | 1186.4 | 2025-11-18 15:59:38 |
| The Ramco Cements Ltd. | RAMCOCEM | 998.9 | 998.9 | 983 | 994.8 | 984 | -10.80 | -1.09 | 162043 | 15.95 | 1209 | 634.05 | 2025-11-18 15:59:14 |
| The South Indian Bank Ltd. | SOUTHBANK | 38.95 | 39.9 | 38.4 | 38.65 | 39.24 | 0.59 | 1.53 | 64892947 | 254.64 | 40.3 | 7.8 | 2025-11-18 15:59:55 |
| Thermax Ltd. | THERMAX | 3010.5 | 3013.7 | 2937.2 | 3012.9 | 2943.4 | -69.50 | -2.31 | 140161 | 41.25 | 5839.95 | 1830.65 | 2025-11-18 15:59:44 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 258.45 | 258.65 | 251.85 | 259.65 | 253.95 | -5.70 | -2.20 | 119556 | 3.04 | 394.95 | 168.3 | 2025-11-18 15:59:57 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 153.95 | 158.44 | 153.21 | 153.8 | 157.8 | 4.00 | 2.60 | 1287492 | 20.32 | 264 | 52.1 | 2025-11-18 15:58:29 |
| Tilaknagar Industries Ltd. | TI | 488 | 519.9 | 484 | 486.7 | 489.5 | 2.80 | 0.58 | 3815259 | 186.76 | 549.7 | 72 | 2025-11-18 15:59:46 |
| Time Technoplast Ltd. | TIMETECHNO | 202.01 | 208.25 | 202.01 | 203.08 | 205.56 | 2.48 | 1.22 | 1667458 | 34.28 | 513.55 | 69.4 | 2025-11-18 15:55:00 |
| Timken India Ltd. | TIMKEN | 3125 | 3133.8 | 3060 | 3122.6 | 3098.3 | -24.30 | -0.78 | 89255 | 27.65 | 4817.9 | 2202 | 2025-11-18 15:59:37 |
| Titagarh Rail Systems Ltd. | TITAGARH | 882.15 | 883.9 | 867 | 879.85 | 869.7 | -10.15 | -1.15 | 558928 | 48.61 | 1896.95 | 128 | 2025-11-18 15:59:18 |
| Titan Company Ltd. | TITAN | 3865 | 3900 | 3841.6 | 3868.6 | 3879.2 | 10.60 | 0.27 | 849966 | 329.72 | 3900 | 2269.6 | 2025-11-18 15:59:46 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3847.9 | 3847.9 | 3769.4 | 3819.4 | 3790.8 | -28.60 | -0.75 | 112118 | 42.50 | 3882.2 | 1445.55 | 2025-11-18 15:58:52 |
| Torrent Power Ltd. | TORNTPOWER | 1310.8 | 1319 | 1304.8 | 1310 | 1313.1 | 3.10 | 0.24 | 288832 | 37.93 | 2037 | 430.85 | 2025-11-18 15:54:02 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 333.35 | 333.65 | 304.25 | 333.35 | 307.9 | -25.45 | -7.63 | 4751638 | 146.30 | 1278 | 32.45 | 2025-11-18 15:59:44 |
| Trent Ltd. | TRENT | 4404.6 | 4409.9 | 4359.9 | 4404.6 | 4374 | -30.60 | -0.69 | 316742 | 138.54 | 8345 | 1155 | 2025-11-18 15:57:41 |
| Trident Ltd. | TRIDENT | 28.55 | 28.61 | 28.23 | 28.45 | 28.38 | -0.07 | -0.25 | 3099361 | 8.80 | 52.9 | 23.11 | 2025-11-18 15:59:35 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 366.2 | 366.2 | 360.05 | 364.8 | 363.7 | -1.10 | -0.30 | 145027 | 5.27 | 536 | 217.6 | 2025-11-18 15:59:14 |
| Triveni Turbine Ltd. | TRITURBINE | 537.15 | 554.3 | 530.35 | 537.15 | 540.15 | 3.00 | 0.56 | 3990380 | 215.54 | 885 | 188.1 | 2025-11-18 15:58:53 |
| TSF Investments Ltd. | TSFINV | 525 | 540.65 | 523.2 | 527.45 | 535.75 | 8.30 | 1.57 | 81351 | 4.36 | 701.5 | 74 | 2025-11-18 15:54:21 |
| TTK Prestige Ltd. | TTKPRESTIG | 664.35 | 666 | 658.4 | 664.35 | 659.9 | -4.45 | -0.67 | 32673 | 2.16 | 1049.9 | 582.45 | 2025-11-18 15:59:08 |
| Tube Investments of India Ltd. | TIINDIA | 3082.6 | 3082.6 | 3021.8 | 3091.6 | 3031.7 | -59.90 | -1.94 | 193125 | 58.55 | 4810.8 | 2034.05 | 2025-11-18 15:53:20 |
| TVS Holdings Ltd. | TVSHLTD | 15895 | 16297 | 15350 | 15713 | 15387 | -326.00 | -2.07 | 7518 | 11.57 | 16297 | 3701.2 | 2025-11-18 15:43:03 |
| TVS Motor Company Ltd. | TVSMOTOR | 3485 | 3497.7 | 3461 | 3475.4 | 3479.9 | 4.50 | 0.13 | 727156 | 253.04 | 3720 | 925 | 2025-11-18 15:58:15 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 122.25 | 122.4 | 120.25 | 122.05 | 120.81 | -1.24 | -1.02 | 397822 | 4.81 | 2025-11-18 15:59:13 | ||
| UCO Bank | UCOBANK | 31.35 | 31.76 | 31.11 | 31.28 | 31.55 | 0.27 | 0.86 | 8700935 | 27.45 | 70.65 | 11.3 | 2025-11-18 15:58:20 |
| Uflex Ltd. | UFLEX | 519.3 | 524 | 514.1 | 518.65 | 516.6 | -2.05 | -0.40 | 17712 | 0.92 | 859.8 | 325.1 | 2025-11-18 15:46:22 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.19 | 54.19 | 52.82 | 53.78 | 52.97 | -0.81 | -1.51 | 5226206 | 27.68 | 61.8 | 19.4 | 2025-11-18 15:59:11 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11888 | 11888 | 11688 | 11778 | 11707 | -71.00 | -0.60 | 318116 | 372.42 | 13097 | 6005 | 2025-11-18 15:57:54 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 993.6 | 1004 | 978.4 | 988.8 | 981.6 | -7.20 | -0.73 | 18854 | 1.85 | 2025-11-18 15:46:47 | ||
| Union Bank Of India | UNIONBANK | 154.07 | 154.74 | 152.4 | 154.08 | 153.11 | -0.97 | -0.63 | 5855016 | 89.65 | 172.5 | 38.3 | 2025-11-18 15:59:47 |
| Uniparts India Ltd. | UNIPARTS | 509 | 509 | 490.05 | 509.2 | 492.6 | -16.60 | -3.26 | 158358 | 7.80 | 722.65 | 296.65 | 2025-11-18 15:57:47 |
| United Breweries Ltd. | UBL | 1792 | 1792 | 1757 | 1786.8 | 1766.2 | -20.60 | -1.15 | 88050 | 15.55 | 2299.7 | 1353.5 | 2025-11-18 15:58:28 |
| United Spirits Ltd. | UNITDSPR | 1438 | 1438.2 | 1416.9 | 1434.9 | 1434.7 | -0.20 | -0.01 | 455921 | 65.41 | 1700 | 730.55 | 2025-11-18 15:59:13 |
| UNO Minda Ltd. | UNOMINDA | 1308.6 | 1309 | 1272.5 | 1299.9 | 1292.3 | -7.60 | -0.58 | 773878 | 100.01 | 1382 | 435 | 2025-11-18 15:59:44 |
| UPL Ltd. | UPL | 774 | 776 | 757.1 | 773.2 | 759.65 | -13.55 | -1.75 | 1862425 | 141.48 | 807 | 451.85 | 2025-11-18 15:59:13 |
| Usha Martin Ltd. | USHAMART | 453.25 | 459.7 | 450.35 | 449.9 | 452.45 | 2.55 | 0.57 | 372912 | 16.87 | 497.1 | 115.2 | 2025-11-18 15:59:39 |
| UTI Asset Management Company Ltd. | UTIAMC | 1165.8 | 1180 | 1138.1 | 1172 | 1174.6 | 2.60 | 0.22 | 314207 | 36.91 | 1494.8 | 608 | 2025-11-18 15:59:14 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 17.05 | 17.05 | 16.43 | 16.85 | 16.78 | -0.07 | -0.42 | 20661017 | 34.67 | 68.3 | 15.35 | 2025-11-18 15:59:43 |
| V-Guard Industries Ltd. | VGUARD | 351 | 352.4 | 348.6 | 350.95 | 349.4 | -1.55 | -0.44 | 96658 | 3.38 | 577.45 | 224.95 | 2025-11-18 15:50:49 |
| V-Mart Retail Ltd. | VMART | 847.7 | 851.25 | 827.4 | 849 | 832.25 | -16.75 | -1.97 | 136976 | 11.40 | 4520 | 700 | 2025-11-18 15:44:45 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 5650 | 5650 | 5545 | 5570 | 5567 | -3.00 | -0.05 | 10705 | 5.96 | 6149 | 2027.95 | 2025-11-18 15:50:55 |
| VA Tech Wabag Ltd. | WABAG | 1410.2 | 1412 | 1395.6 | 1409.4 | 1400.1 | -9.30 | -0.66 | 100804 | 14.11 | 1944 | 241.85 | 2025-11-18 15:59:13 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 265.45 | 265.5 | 255.1 | 265.45 | 256.3 | -9.15 | -3.45 | 433656 | 11.11 | 542.4 | 195 | 2025-11-18 15:58:33 |
| Valor Estate Ltd. | DBREALTY | 140.85 | 143.8 | 136.73 | 141.2 | 142.98 | 1.78 | 1.26 | 2152210 | 30.77 | 284.8 | 52.1 | 2025-11-18 15:59:34 |
| Vardhman Textiles Ltd. | VTL | 464.7 | 464.7 | 453.1 | 460.25 | 455.55 | -4.70 | -1.02 | 150319 | 6.85 | 592 | 270 | 2025-11-18 15:46:22 |
| Varroc Engineering Ltd. | VARROC | 648.9 | 648.9 | 634 | 647.25 | 638 | -9.25 | -1.43 | 139659 | 8.91 | 716.9 | 239.45 | 2025-11-18 15:56:33 |
| Varun Beverages Ltd. | VBL | 459.7 | 460.5 | 454 | 461.7 | 457.9 | -3.80 | -0.82 | 3423663 | 156.77 | 1702.8 | 419.55 | 2025-11-18 15:59:52 |
| Vedant Fashions Ltd. | MANYAVAR | 625 | 626 | 617.5 | 626.2 | 619.1 | -7.10 | -1.13 | 103426 | 6.40 | 1512 | 613.95 | 2025-11-18 15:59:14 |
| Vedanta Ltd. | VEDL | 521.65 | 521.8 | 508.25 | 520.8 | 510.7 | -10.10 | -1.94 | 7919977 | 404.47 | 535.5 | 208.1 | 2025-11-18 15:59:29 |
| Veedol Corporation Ltd. | VEEDOL | 1721 | 1721.8 | 1705.3 | 1720.8 | 1710.9 | -9.90 | -0.58 | 5299 | 0.91 | 2800 | 805.15 | 2025-11-18 15:54:17 |
| Venky'S (India) Ltd. | VENKEYS | 1353 | 1353 | 1320 | 1352.8 | 1340.9 | -11.90 | -0.88 | 14733 | 1.98 | 2559.95 | 1319.4 | 2025-11-18 15:59:38 |
| Ventive Hospitality Ltd. | VENTIVE | 754.8 | 754.85 | 733.8 | 753.25 | 738.95 | -14.30 | -1.90 | 29629 | 2.19 | 2025-11-18 15:52:42 | ||
| Vesuvius India Ltd. | VESUVIUS | 489.75 | 489.75 | 476.2 | 486.5 | 480.9 | -5.60 | -1.15 | 68829 | 3.31 | 6188 | 472.85 | 2025-11-18 15:55:39 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1039.4 | 1059.7 | 1015 | 1039.4 | 1025 | -14.40 | -1.39 | 116249 | 11.92 | 1275 | 342.85 | 2025-11-18 15:59:13 |
| VIP Industries Ltd. | VIPIND | 386.1 | 392 | 386.1 | 387.9 | 390.9 | 3.00 | 0.77 | 138488 | 5.41 | 765 | 248.35 | 2025-11-18 15:52:52 |
| Vishal Mega Mart Ltd. | VMM | 137 | 137.6 | 133.85 | 136.6 | 134.1 | -2.50 | -1.83 | 12900813 | 173.00 | 2025-11-18 15:59:44 | ||
| Vodafone Idea Ltd. | IDEA | 10.95 | 11.01 | 10.71 | 10.93 | 10.74 | -0.19 | -1.74 | 612682675 | 658.02 | 19.18 | 5.7 | 2025-11-18 15:59:55 |
| Voltamp Transformers Ltd. | VOLTAMP | 8497.5 | 8739 | 8402 | 8541 | 8670.5 | 129.50 | 1.52 | 58144 | 50.41 | 14800 | 2381 | 2025-11-18 15:59:37 |
| Voltas Ltd. | VOLTAS | 1373 | 1395.8 | 1364.7 | 1373.9 | 1384.2 | 10.30 | 0.75 | 768433 | 106.37 | 1944.9 | 737.2 | 2025-11-18 15:59:13 |
| VRL Logistics Ltd. | VRLLOG | 276.5 | 277.95 | 270.05 | 276.5 | 271.7 | -4.80 | -1.74 | 136202 | 3.70 | 772.5 | 259.75 | 2025-11-18 15:59:13 |
| Waaree Energies Ltd. | WAAREEENER | 3300 | 3349 | 3266 | 3301.7 | 3281.9 | -19.80 | -0.60 | 615843 | 202.11 | 2025-11-18 15:58:36 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 1153.6 | 1156.6 | 1125.6 | 1153.2 | 1127.1 | -26.10 | -2.26 | 241588 | 27.23 | 2025-11-18 15:59:51 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 126.9 | 126.9 | 117.3 | 126.6 | 118.4 | -8.20 | -6.48 | 4570172 | 54.11 | 1865 | 62.75 | 2025-11-18 15:56:46 |
| Welspun Corp Ltd. | WELCORP | 911.9 | 915.5 | 896.5 | 906.75 | 903.2 | -3.55 | -0.39 | 361784 | 32.68 | 994 | 177.65 | 2025-11-18 15:59:58 |
| Welspun Enterprises Ltd. | WELENT | 557.9 | 558.8 | 540.15 | 555.5 | 542.2 | -13.30 | -2.39 | 181846 | 9.86 | 654.85 | 107.25 | 2025-11-18 15:56:02 |
| Welspun Living Ltd. | WELSPUNLIV | 138.6 | 142.99 | 138.3 | 138.18 | 140.92 | 2.74 | 1.98 | 6269792 | 88.35 | 212.95 | 62 | 2025-11-18 15:59:50 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 425.1 | 427.5 | 422.1 | 426.6 | 425.7 | -0.90 | -0.21 | 26294 | 1.12 | 815 | 385.1 | 2025-11-18 15:50:47 |
| Westlife Foodworld Ltd | WESTLIFE | 562.75 | 585.9 | 540.2 | 544.25 | 543.1 | -1.15 | -0.21 | 927995 | 50.40 | 1024.95 | 538.25 | 2025-11-18 15:50:17 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 1242 | 1242 | 1201.7 | 1235.6 | 1206.9 | -28.70 | -2.32 | 153828 | 18.57 | 2449.7 | 899 | 2025-11-18 15:58:06 |
| Wipro Ltd. | WIPRO | 242.93 | 244 | 240.3 | 244.05 | 240.9 | -3.15 | -1.29 | 4730012 | 113.95 | 596 | 228 | 2025-11-18 15:59:58 |
| Wockhardt Ltd. | WOCKPHARMA | 1367.8 | 1367.8 | 1337.7 | 1368.3 | 1344.4 | -23.90 | -1.75 | 185861 | 24.99 | 1868.8 | 145.15 | 2025-11-18 15:58:42 |
| Wonderla Holidays Ltd. | WONDERLA | 549 | 565.55 | 537.6 | 541.65 | 558.65 | 17.00 | 3.14 | 173576 | 9.70 | 1105.9 | 274 | 2025-11-18 15:56:03 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 793.4 | 796.85 | 773.45 | 793.3 | 777.1 | -16.20 | -2.04 | 220867 | 17.16 | 843.7 | 306.1 | 2025-11-18 15:59:57 |
| Yes Bank Ltd. | YESBANK | 23.19 | 23.25 | 22.95 | 23.16 | 22.99 | -0.17 | -0.73 | 74216797 | 170.62 | 32.85 | 14.4 | 2025-11-18 15:59:51 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 100.09 | 100.19 | 99.28 | 100.09 | 99.64 | -0.45 | -0.45 | 3144486 | 31.33 | 292 | 89.32 | 2025-11-18 15:59:27 |
| Zen Technologies Ltd. | ZENTEC | 1449.4 | 1450.4 | 1395.3 | 1449.4 | 1399.4 | -50.00 | -3.45 | 340410 | 47.64 | 2627 | 175.15 | 2025-11-18 15:59:48 |
| Zensar Technologies Ltd. | ZENSARTECH | 723 | 724.25 | 702 | 724.25 | 703.85 | -20.40 | -2.82 | 337286 | 23.74 | 984.95 | 201.5 | 2025-11-18 15:59:48 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 12750 | 12814 | 12575 | 12699 | 12631 | -68.00 | -0.54 | 6968 | 8.80 | 18250 | 8638.55 | 2025-11-18 15:42:52 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 939.7 | 939.9 | 926.05 | 934.75 | 928.4 | -6.35 | -0.68 | 824350 | 76.53 | 1324.3 | 350.25 | 2025-11-18 15:59:30 |
| Zydus Wellness Ltd. | ZYDUSWELL | 456.1 | 458.2 | 446.1 | 456.1 | 452 | -4.10 | -0.90 | 107935 | 4.88 | 2623 | 436.75 | 2025-11-18 15:59:29 |