Select Exchange & Index:
NIFTYTOTALMCAP
13226.30
updated on: 19-Aug-2026 [09:54]
Advances - 277 |
Declines - 538 |
Unchanged - 4
Overview
| Open | 13263.45 | Prev. Close | 13261.75 |
|---|---|---|---|
| Day High | 13270.65 | 52 Week High | 13548.00 |
| Day Low | 13200.80 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1163.6 | 1173 | 9.40 | 0.81 |
| Aarti Drugs Ltd. | 412.8 | 415 | 2.20 | 0.53 |
| Aavas Financiers Ltd. | 1388.3 | 1406 | 17.70 | 1.27 |
| Adani Total Gas Ltd. | 647.3 | 665.4 | 18.10 | 2.80 |
| Aegis Logistics Ltd. | 1367.7 | 1370.1 | 2.40 | 0.18 |
| Aegis Vopak Terminals Ltd. | 274.8 | 276.5 | 1.70 | 0.62 |
| Afcons Infrastructure Ltd. | 280.25 | 281.55 | 1.30 | 0.46 |
| Ajanta Pharma Ltd. | 3706.4 | 3753.1 | 46.70 | 1.26 |
| Akums Drugs & Pharmaceuticals Ltd. | 744.15 | 753.15 | 9.00 | 1.21 |
| Allcargo Logistics Ltd. | 9.97 | 10.18 | 0.21 | 2.11 |
| Anupam Rasayan India Ltd. | 1210.5 | 1223.9 | 13.40 | 1.11 |
| Ashoka Buildcon Ltd. | 111.83 | 112.05 | 0.22 | 0.20 |
| ASK Automotive Ltd. | 638.25 | 643.65 | 5.40 | 0.85 |
| Aster DM Quality Care Ltd. | 818 | 826.3 | 8.30 | 1.01 |
| Astral Ltd. | 1520 | 1524.9 | 4.90 | 0.32 |
| Atlanta Electricals Ltd. | 1774.4 | 1809.2 | 34.80 | 1.96 |
| Avenue Supermarts Ltd. | 3981 | 3988.6 | 7.60 | 0.19 |
| AvenuesAI Ltd. | 15.08 | 15.25 | 0.17 | 1.13 |
| AWL Agri Business Ltd. | 190.04 | 190.25 | 0.21 | 0.11 |
| Azad Engineering Ltd. | 2858.9 | 2861.4 | 2.50 | 0.09 |
| Bajaj Hindusthan Sugar Ltd. | 18.6 | 20.47 | 1.87 | 10.05 |
| Bajaj Holdings & Investment Ltd. | 11254 | 11305 | 51.00 | 0.45 |
| Balrampur Chini Mills Ltd. | 653.25 | 658 | 4.75 | 0.73 |
| Bank Of Baroda | 244 | 244.55 | 0.55 | 0.23 |
| Bank Of India | 142.1 | 142.52 | 0.42 | 0.30 |
| Bharti Airtel Ltd. | 1934.2 | 1939 | 4.80 | 0.25 |
| Bikaji Foods International Ltd. | 608.65 | 609.2 | 0.55 | 0.09 |
| Birlasoft Ltd. | 305.55 | 309.3 | 3.75 | 1.23 |
| BlackBuck Ltd. | 588.8 | 591.45 | 2.65 | 0.45 |
| BLS International Services Ltd. | 267.74 | 268.3 | 0.56 | 0.21 |
| Blue Dart Express Ltd. | 5085.5 | 5088 | 2.50 | 0.05 |
| Bosch Ltd. | 48730 | 48835 | 105.00 | 0.22 |
| Brainbees Solutions Ltd. | 204.65 | 205.41 | 0.76 | 0.37 |
| Britannia Industries Ltd. | 5495 | 5537 | 42.00 | 0.76 |
| BSE Ltd. | 3308 | 3308.6 | 0.60 | 0.02 |
| Campus Activewear Ltd. | 216.63 | 218.6 | 1.97 | 0.91 |
| Caplin Point Laboratories Ltd. | 2529.7 | 2537.3 | 7.60 | 0.30 |
| Capri Global Capital Ltd. | 225.54 | 228.64 | 3.10 | 1.37 |
| Castrol India Ltd. | 186.85 | 187.51 | 0.66 | 0.35 |
| CCL Products (India) Ltd. | 1132.1 | 1136.4 | 4.30 | 0.38 |
| Century Plyboards (India) Ltd. | 748.25 | 753.9 | 5.65 | 0.76 |
| Cera Sanitaryware Ltd. | 5792 | 5816.5 | 24.50 | 0.42 |
| Chambal Fertilisers and Chemicals Ltd. | 434.4 | 435.05 | 0.65 | 0.15 |
| Chemplast Sanmar Ltd. | 177.69 | 181.49 | 3.80 | 2.14 |
| Chennai Petroleum Corporation Ltd. | 1404 | 1450.1 | 46.10 | 3.28 |
| Choice International Ltd. | 803.6 | 807.5 | 3.90 | 0.49 |
| City Union Bank Ltd. | 222.18 | 222.9 | 0.72 | 0.32 |
| Coforge Ltd. | 1773 | 1807.5 | 34.50 | 1.95 |
| Confidence Petroleum India Ltd. | 69.9 | 71.7 | 1.80 | 2.58 |
| CreditAccess Grameen Ltd. | 1524.6 | 1529.9 | 5.30 | 0.35 |
| CRISIL Ltd. | 4442.5 | 4486 | 43.50 | 0.98 |
| Cyient Ltd. | 858.55 | 868.75 | 10.20 | 1.19 |
| Dalmia Bharat Ltd. | 1837.1 | 1840.3 | 3.20 | 0.17 |
| Dalmia Bharat Sugar And Industries Ltd. | 452.7 | 467.1 | 14.40 | 3.18 |
| DCB Bank Ltd. | 183.08 | 183.4 | 0.32 | 0.17 |
| DCM Shriram Ltd. | 1026.4 | 1042 | 15.60 | 1.52 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1472 | 1476.5 | 4.50 | 0.31 |
| Deepak Nitrite Ltd. | 1771 | 1797.9 | 26.90 | 1.52 |
| Devyani International Ltd. | 142.09 | 143.28 | 1.19 | 0.84 |
| Dhanuka Agritech Ltd. | 996.4 | 999.4 | 3.00 | 0.30 |
| Dishman Carbogen Amcis Ltd. | 169.14 | 169.95 | 0.81 | 0.48 |
| Dodla Dairy Ltd | 1094.7 | 1106.5 | 11.80 | 1.08 |
| Dr. Reddy's Laboratories Ltd. | 1178.8 | 1179.8 | 1.00 | 0.08 |
| E.I.D. - Parry (India) Ltd. | 780.6 | 793.5 | 12.90 | 1.65 |
| Edelweiss Financial Services Ltd. | 121.4 | 122.26 | 0.86 | 0.71 |
| Electronics Mart India Ltd. | 191.35 | 192.1 | 0.75 | 0.39 |
| Elgi Equipments Ltd. | 614.2 | 622.1 | 7.90 | 1.29 |
| Emcure Pharmaceuticals Ltd. | 1874.5 | 1878.2 | 3.70 | 0.20 |
| Enviro Infra Engineers Ltd. | 197.18 | 197.25 | 0.07 | 0.04 |
| EPL Ltd. | 245.15 | 253.39 | 8.24 | 3.36 |
| ESAF Small Finance Bank Ltd. | 40.41 | 40.75 | 0.34 | 0.84 |
| Escorts Kubota Ltd. | 3062.1 | 3067.9 | 5.80 | 0.19 |
| Eternal Ltd. | 315.9 | 318.7 | 2.80 | 0.89 |
| Exide Industries Ltd. | 465.25 | 466.75 | 1.50 | 0.32 |
| Fiem Industries Ltd. | 2219.1 | 2241.5 | 22.40 | 1.01 |
| Fine Organic Industries Ltd. | 5093.1 | 5133.5 | 40.40 | 0.79 |
| Fineotex Chemical Ltd. | 43.81 | 45.05 | 1.24 | 2.83 |
| Firstsource Solutions Ltd. | 263.85 | 267.25 | 3.40 | 1.29 |
| FSN E-Commerce Ventures Ltd. | 320.6 | 323.45 | 2.85 | 0.89 |
| Fujiyama Power Systems Ltd. | 468.3 | 472 | 3.70 | 0.79 |
| Fusion Finance Ltd. | 189.87 | 194.36 | 4.49 | 2.36 |
| General Insurance Corporation of India | 359.9 | 362.15 | 2.25 | 0.63 |
| GHCL Ltd. | 439.55 | 445.05 | 5.50 | 1.25 |
| Gillette India Ltd. | 7517.5 | 7520 | 2.50 | 0.03 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2877.4 | 2967.3 | 89.90 | 3.12 |
| Globus Spirits Ltd. | 899.5 | 904 | 4.50 | 0.50 |
| GMR Airports Ltd. | 101.39 | 102.22 | 0.83 | 0.82 |
| Godfrey Phillips India Ltd. | 2102.3 | 2132.7 | 30.40 | 1.45 |
| Godrej Consumer Products Ltd. | 931 | 935 | 4.00 | 0.43 |
| GR Infraprojects Ltd. | 868.8 | 872 | 3.20 | 0.37 |
| Granules India Ltd. | 851.2 | 855 | 3.80 | 0.45 |
| Gujarat Fluorochemicals Ltd. | 4674.8 | 4711.8 | 37.00 | 0.79 |
| Gujarat Pipavav Port Ltd. | 160.48 | 162.68 | 2.20 | 1.37 |
| Gujarat State Fertilizers & Chemicals Ltd. | 160.43 | 163.45 | 3.02 | 1.88 |
| H.G. Infra Engineering Ltd. | 507.7 | 550.95 | 43.25 | 8.52 |
| HCL Technologies Ltd. | 1298 | 1311.8 | 13.80 | 1.06 |
| HDFC Asset Management Company Ltd. | 2525 | 2527.9 | 2.90 | 0.11 |
| Healthcare Global Enterprises Ltd. | 713.65 | 714.25 | 0.60 | 0.08 |
| Hexaware Technologies Ltd. | 552.75 | 567 | 14.25 | 2.58 |
| Hindustan Oil Exploration Company Ltd. | 156.49 | 156.5 | 0.01 | 0.01 |
| HMA Agro Industries Ltd. | 22.02 | 22.4 | 0.38 | 1.73 |
| Home First Finance Company India Ltd. | 1177.1 | 1190 | 12.90 | 1.10 |
| Housing & Urban Development Corporation Ltd. | 188.01 | 188.75 | 0.74 | 0.39 |
| IDBI Bank Ltd. | 81.11 | 81.39 | 0.28 | 0.35 |
| Ideaforge Technology Ltd. | 834.85 | 838.05 | 3.20 | 0.38 |
| IDFC First Bank Ltd. | 84.76 | 85.05 | 0.29 | 0.34 |
| IFCI Ltd. | 81.36 | 82.29 | 0.93 | 1.14 |
| IIFL Finance Ltd. | 622.35 | 626.15 | 3.80 | 0.61 |
| India Pesticides Ltd. | 138.19 | 138.42 | 0.23 | 0.17 |
| Indoco Remedies Ltd. | 221.16 | 221.34 | 0.18 | 0.08 |
| Indraprastha Gas Ltd. | 149.39 | 154.23 | 4.84 | 3.24 |
| Info Edge (India) Ltd. | 1354.9 | 1369.8 | 14.90 | 1.10 |
| Infosys Ltd. | 1115 | 1125.5 | 10.50 | 0.94 |
| Ingersoll-Rand (India) Ltd. | 4691 | 4718.3 | 27.30 | 0.58 |
| Innova Captab Ltd. | 1043 | 1043.55 | 0.55 | 0.05 |
| Intellect Design Arena Ltd. | 695.95 | 698.2 | 2.25 | 0.32 |
| Ipca Laboratories Ltd. | 1882.1 | 1900.8 | 18.70 | 0.99 |
| ISGEC Heavy Engineering Ltd. | 782.2 | 783.65 | 1.45 | 0.19 |
| ITC Ltd. | 270 | 270.6 | 0.60 | 0.22 |
| ITI Ltd. | 280.35 | 281.2 | 0.85 | 0.30 |
| J Kumar Infraprojects Ltd. | 502.9 | 513.3 | 10.40 | 2.07 |
| Jain Irrigation Systems Ltd. | 27.53 | 27.6 | 0.07 | 0.25 |
| Jindal Saw Ltd. | 268.65 | 274.85 | 6.20 | 2.31 |
| Jindal Steel Ltd. | 1101.5 | 1105 | 3.50 | 0.32 |
| JM Financial Ltd. | 125.4 | 126.6 | 1.20 | 0.96 |
| JSW Dulux Ltd. | 3110.4 | 3118.6 | 8.20 | 0.26 |
| JSW Infrastructure Ltd. | 328.65 | 329.8 | 1.15 | 0.35 |
| JSW Steel Ltd. | 1267.6 | 1268.5 | 0.90 | 0.07 |
| Jubilant FoodWorks Ltd. | 500.55 | 503 | 2.45 | 0.49 |
| Juniper Hotels Ltd. | 197.29 | 197.32 | 0.03 | 0.02 |
| Jupiter Life Line Hospitals Ltd. | 318.2 | 318.6 | 0.40 | 0.13 |
| Kalpataru Projects International Ltd. | 1403.5 | 1412.3 | 8.80 | 0.63 |
| Kaveri Seed Company Ltd. | 772.75 | 776.45 | 3.70 | 0.48 |
| Kaynes Technology India Ltd. | 3644.1 | 3662.9 | 18.80 | 0.52 |
| KEC International Ltd. | 428.6 | 428.65 | 0.05 | 0.01 |
| Kirloskar Brothers Ltd. | 1910 | 1950.3 | 40.30 | 2.11 |
| Kotak Mahindra Bank Ltd. | 387.65 | 388.5 | 0.85 | 0.22 |
| KPIT Technologies Ltd. | 596.65 | 597.7 | 1.05 | 0.18 |
| KRBL Ltd. | 393.6 | 399.35 | 5.75 | 1.46 |
| Krsnaa Diagnostics Ltd. | 540.2 | 542.15 | 1.95 | 0.36 |
| L&T Technology Services Ltd. | 3509.9 | 3551.8 | 41.90 | 1.19 |
| Laxmi Organic Industries Ltd. | 174.19 | 174.45 | 0.26 | 0.15 |
| Leela Palaces Hotels & Resorts Ltd. | 519.15 | 528.5 | 9.35 | 1.80 |
| Life Insurance Corporation of India | 410 | 412.55 | 2.55 | 0.62 |
| LT Foods Ltd. | 426.3 | 427.85 | 1.55 | 0.36 |
| LTM Ltd. | 4562.2 | 4638.8 | 76.60 | 1.68 |
| Mahanagar Gas Ltd. | 1111.4 | 1163.5 | 52.10 | 4.69 |
| Mahindra & Mahindra Financial Services Ltd. | 386.2 | 392.7 | 6.50 | 1.68 |
| Mahindra Logistics Ltd. | 404.55 | 409.9 | 5.35 | 1.32 |
| Man InfraConstruction Ltd. | 106.02 | 107 | 0.98 | 0.92 |
| Mangalore Refinery And Petrochemicals Ltd. | 177.44 | 180.45 | 3.01 | 1.70 |
| Mankind Pharma Ltd. | 2380 | 2404.7 | 24.70 | 1.04 |
| Manorama Industries Ltd. | 1901 | 1926.5 | 25.50 | 1.34 |
| Marico Ltd. | 841.55 | 852.85 | 11.30 | 1.34 |
| Marksans Pharma Ltd. | 326.5 | 327.25 | 0.75 | 0.23 |
| Max Estates Ltd. | 477.85 | 497.25 | 19.40 | 4.06 |
| Motherson Sumi Wiring India Ltd. | 40.32 | 40.5 | 0.18 | 0.45 |
| Motilal Oswal Financial Services Ltd. | 938 | 939 | 1.00 | 0.11 |
| Mphasis Ltd. | 2432 | 2438.7 | 6.70 | 0.28 |
| Mrs. Bectors Food Specialities Ltd. | 260.92 | 263.81 | 2.89 | 1.11 |
| MSTC Ltd. | 701.55 | 709.95 | 8.40 | 1.20 |
| Narayana Hrudayalaya Ltd. | 1803 | 1806.2 | 3.20 | 0.18 |
| Natco Pharma Ltd. | 898.35 | 903.6 | 5.25 | 0.58 |
| National Fertilizers Ltd. | 70.23 | 70.73 | 0.50 | 0.71 |
| Nava Ltd. | 558.9 | 559.5 | 0.60 | 0.11 |
| Nazara Technologies Ltd. | 355.55 | 359.4 | 3.85 | 1.08 |
| NCC Ltd. | 140.38 | 140.86 | 0.48 | 0.34 |
| Neogen Chemicals Ltd. | 2328.5 | 2357 | 28.50 | 1.22 |
| Nesco Ltd. | 1034.7 | 1036.9 | 2.20 | 0.21 |
| Nestle India Ltd. | 1462.5 | 1475.3 | 12.80 | 0.88 |
| Newgen Software Technologies Ltd. | 528.45 | 535.75 | 7.30 | 1.38 |
| NIIT Learning Systems Ltd. | 235.53 | 236.54 | 1.01 | 0.43 |
| Nippon Life India Asset Management Ltd. | 1170.6 | 1188 | 17.40 | 1.49 |
| Niva Bupa Health Insurance Company Ltd. | 83.74 | 84.02 | 0.28 | 0.33 |
| NRB Bearings Ltd. | 485.6 | 493.05 | 7.45 | 1.53 |
| Nucleus Software Exports Ltd. | 711.85 | 718.65 | 6.80 | 0.96 |
| Oberoi Realty Ltd. | 1858 | 1871.4 | 13.40 | 0.72 |
| Oil & Natural Gas Corporation Ltd. | 239.5 | 240.53 | 1.03 | 0.43 |
| Oil India Ltd. | 480.5 | 481.3 | 0.80 | 0.17 |
| One97 Communications Ltd. | 1546.3 | 1582.8 | 36.50 | 2.36 |
| Oracle Financial Services Software Ltd. | 11623 | 11834 | 211.00 | 1.82 |
| Orchid Pharma Ltd. | 969.2 | 981.3 | 12.10 | 1.25 |
| Paisalo Digital Ltd. | 67.57 | 68.58 | 1.01 | 1.49 |
| Patel Engineering Ltd. | 27.84 | 28.07 | 0.23 | 0.83 |
| PB Fintech Ltd. | 1747 | 1787.6 | 40.60 | 2.32 |
| PCBL Chemical Ltd. | 326.55 | 329 | 2.45 | 0.75 |
| Pearl Global Industries Ltd. | 2360.8 | 2369.4 | 8.60 | 0.36 |
| Persistent Systems Ltd. | 5442.5 | 5536 | 93.50 | 1.72 |
| Petronet LNG Ltd. | 286.25 | 289.8 | 3.55 | 1.24 |
| Pfizer Ltd. | 4799.3 | 4876.4 | 77.10 | 1.61 |
| Polyplex Corporation Ltd. | 1182 | 1184.8 | 2.80 | 0.24 |
| Power Mech Projects Ltd. | 2443.8 | 2458.7 | 14.90 | 0.61 |
| Praj Industries Ltd. | 336.5 | 341.65 | 5.15 | 1.53 |
| Pricol Ltd. | 800.05 | 801.8 | 1.75 | 0.22 |
| Prism Johnson Ltd. | 104.99 | 115.35 | 10.36 | 9.87 |
| Punjab National Bank | 116.5 | 116.69 | 0.19 | 0.16 |
| PVR Inox Ltd. | 1198.1 | 1211.1 | 13.00 | 1.09 |
| Radico Khaitan Ltd. | 4732.9 | 4734 | 1.10 | 0.02 |
| Railtel Corporation Of India Ltd. | 277.15 | 286.4 | 9.25 | 3.34 |
| Rain Industries Ltd. | 203.74 | 207.43 | 3.69 | 1.81 |
| Rainbow Children's Medicare Ltd. | 1458.7 | 1460.7 | 2.00 | 0.14 |
| Ramkrishna Forgings Ltd. | 754.35 | 767.9 | 13.55 | 1.80 |
| Ramky Infrastructure Ltd. | 391.6 | 393.85 | 2.25 | 0.57 |
| Rashtriya Chemicals and Fertilizers Ltd. | 121.19 | 121.73 | 0.54 | 0.45 |
| RateGain Travel Technologies Ltd. | 935.95 | 937.15 | 1.20 | 0.13 |
| Raymond Ltd. | 625 | 637.45 | 12.45 | 1.99 |
| REC Ltd. | 338.5 | 338.6 | 0.10 | 0.03 |
| Redington Ltd. | 326.3 | 326.55 | 0.25 | 0.08 |
| Redtape Ltd. | 124.71 | 126.6 | 1.89 | 1.52 |
| Relaxo Footwears Ltd. | 383.95 | 386.85 | 2.90 | 0.76 |
| Responsive Industries Ltd. | 158.09 | 159.11 | 1.02 | 0.65 |
| Rites Ltd. | 218.49 | 219.71 | 1.22 | 0.56 |
| Route Mobile Ltd. | 499.45 | 499.85 | 0.40 | 0.08 |
| Safari Industries (India) Ltd. | 1482.8 | 1485.8 | 3.00 | 0.20 |
| Sagar Cements Ltd. | 168.29 | 168.49 | 0.20 | 0.12 |
| Sammaan Capital Ltd. | 150.23 | 156.21 | 5.98 | 3.98 |
| Samvardhana Motherson International Ltd. | 170.4 | 170.57 | 0.17 | 0.10 |
| Sanofi India Ltd. | 3242.1 | 3268 | 25.90 | 0.80 |
| Sapphire Foods India Ltd. | 231.99 | 234.29 | 2.30 | 0.99 |
| SBI Cards And Payment Services Ltd. | 615 | 615.55 | 0.55 | 0.09 |
| Schaeffler India Ltd. | 4073.3 | 4118.4 | 45.10 | 1.11 |
| Sharda Motor Industries Ltd. | 936.2 | 941.4 | 5.20 | 0.56 |
| Shipping Corporation Of India Ltd. | 295.75 | 297.6 | 1.85 | 0.63 |
| Shree Renuka Sugars Ltd. | 23.3 | 24.67 | 1.37 | 5.88 |
| Shyam Metalics And Energy Ltd. | 990.6 | 992.8 | 2.20 | 0.22 |
| SKF India Ltd. | 1621.4 | 1636.3 | 14.90 | 0.92 |
| Sonata Software Ltd. | 309.45 | 309.5 | 0.05 | 0.02 |
| Spandana Sphoorty Financial Ltd. | 240.35 | 241.15 | 0.80 | 0.33 |
| Steel Authority Of India Ltd. | 170.2 | 170.59 | 0.39 | 0.23 |
| Sula Vineyards Ltd. | 146.85 | 146.87 | 0.02 | 0.01 |
| Sun Pharma Advanced Research Company Ltd. | 192.93 | 195.02 | 2.09 | 1.08 |
| Sun Pharmaceutical Industries Ltd. | 1875.1 | 1890.5 | 15.40 | 0.82 |
| Sun TV Network Ltd. | 482.8 | 483.45 | 0.65 | 0.13 |
| Sundram Fasteners Ltd. | 1228.3 | 1238.15 | 9.85 | 0.80 |
| Surya Roshni Ltd. | 223.44 | 223.71 | 0.27 | 0.12 |
| Swan Corp Ltd. | 304.55 | 304.85 | 0.30 | 0.10 |
| Syrma SGS Technology Ltd. | 1500.1 | 1501.3 | 1.20 | 0.08 |
| Tanla Platforms Ltd. | 576.75 | 584 | 7.25 | 1.26 |
| TARC Ltd. | 120.81 | 120.96 | 0.15 | 0.12 |
| Tata Consumer Products Ltd. | 1061.6 | 1068.5 | 6.90 | 0.65 |
| Tata Investment Corporation Ltd. | 647.2 | 651.9 | 4.70 | 0.73 |
| Tech Mahindra Ltd. | 1592 | 1594.5 | 2.50 | 0.16 |
| Techno Electric & Engineering Company Ltd. | 1002.45 | 1004.2 | 1.75 | 0.17 |
| The Great Eastern Shipping Company Ltd. | 1302.9 | 1316.8 | 13.90 | 1.07 |
| The Jammu & Kashmir Bank Ltd. | 150.24 | 150.5 | 0.26 | 0.17 |
| The Karnataka Bank Ltd. | 310.75 | 319.65 | 8.90 | 2.86 |
| The New India Assurance Company Ltd. | 184.08 | 185.68 | 1.60 | 0.87 |
| The South Indian Bank Ltd. | 45.09 | 45.34 | 0.25 | 0.55 |
| Thomas Cook (India) Ltd. | 102.4 | 102.71 | 0.31 | 0.30 |
| Time Technoplast Ltd. | 185.67 | 188.19 | 2.52 | 1.36 |
| Titagarh Rail Systems Ltd. | 841.4 | 841.45 | 0.05 | 0.01 |
| Trent Ltd. | 2942.1 | 2949.4 | 7.30 | 0.25 |
| Triveni Engineering & Industries Ltd. | 276.52 | 279.8 | 3.28 | 1.19 |
| TSF Investments Ltd. | 416.2 | 416.6 | 0.40 | 0.10 |
| TVS Motor Company Ltd. | 4356.8 | 4376.5 | 19.70 | 0.45 |
| Uflex Ltd. | 613.3 | 627.7 | 14.40 | 2.35 |
| Ujjivan Small Finance Bank Ltd. | 72.33 | 72.54 | 0.21 | 0.29 |
| Union Bank Of India | 185.5 | 186.73 | 1.23 | 0.66 |
| United Breweries Ltd. | 1355.5 | 1362.8 | 7.30 | 0.54 |
| United Spirits Ltd. | 1520.9 | 1525.4 | 4.50 | 0.30 |
| UNO Minda Ltd. | 1273 | 1275.8 | 2.80 | 0.22 |
| UPL Ltd. | 560.05 | 560.5 | 0.45 | 0.08 |
| UTI Asset Management Company Ltd. | 894.6 | 897.75 | 3.15 | 0.35 |
| Vaibhav Global Ltd. | 223.5 | 224.1 | 0.60 | 0.27 |
| Veedol Corporation Ltd. | 1511.3 | 1515.8 | 4.50 | 0.30 |
| Vikram Solar Ltd. | 177.11 | 177.95 | 0.84 | 0.47 |
| Viyash Scientific Ltd. | 254.95 | 259 | 4.05 | 1.59 |
| VRL Logistics Ltd. | 297.5 | 298.4 | 0.90 | 0.30 |
| Welspun Corp Ltd. | 1917.1 | 1967.8 | 50.70 | 2.64 |
| Welspun Living Ltd. | 177.79 | 178.13 | 0.34 | 0.19 |
| Wipro Ltd. | 178.06 | 179.42 | 1.36 | 0.76 |
| Wonderla Holidays Ltd. | 476 | 477.95 | 1.95 | 0.41 |
| Yatharth Hospital & Trauma Care Services Ltd. | 854 | 855.35 | 1.35 | 0.16 |
| Yes Bank Ltd. | 22.46 | 22.66 | 0.20 | 0.89 |
| Zensar Technologies Ltd. | 484.9 | 489.4 | 4.50 | 0.93 |
| Zydus Lifesciences Ltd. | 1115.6 | 1118 | 2.40 | 0.22 |
| Zydus Wellness Ltd. | 496.65 | 496.8 | 0.15 | 0.03 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 34945 | 34410 | -535.00 | -1.53 |
| Aarti Industries Ltd. | 530.1 | 526.75 | -3.35 | -0.63 |
| Aarti Pharmalabs Ltd. | 874.55 | 843.9 | -30.65 | -3.50 |
| ABB India Ltd. | 7546 | 7444.5 | -101.50 | -1.35 |
| Abbott India Ltd. | 26580 | 26435 | -145.00 | -0.55 |
| ACC Ltd. | 1303.8 | 1294.8 | -9.00 | -0.69 |
| Accelya Solutions India Ltd. | 1130.8 | 1130.7 | -0.10 | -0.01 |
| Acme Solar Holdings Ltd. | 371.75 | 371.25 | -0.50 | -0.13 |
| Action Construction Equipment Ltd. | 1184.8 | 1180.5 | -4.30 | -0.36 |
| Acutaas Chemicals Ltd. | 3391.4 | 3322.3 | -69.10 | -2.04 |
| Adani Energy Solutions Ltd. | 1603 | 1558.9 | -44.10 | -2.75 |
| Adani Enterprises Ltd. | 3002.5 | 2995.6 | -6.90 | -0.23 |
| Adani Green Energy Ltd. | 1308 | 1284.6 | -23.40 | -1.79 |
| Adani Ports and Special Economic Zone Ltd. | 1682.4 | 1677 | -5.40 | -0.32 |
| Adani Power Ltd. | 205.58 | 203.26 | -2.32 | -1.13 |
| Aditya Birla Capital Ltd. | 402 | 396.65 | -5.35 | -1.33 |
| Aditya Birla Fashion and Retail Ltd. | 54.97 | 54.81 | -0.16 | -0.29 |
| Aditya Birla Lifestyle Brands Ltd. | 88.72 | 88.03 | -0.69 | -0.78 |
| Aditya Birla Real Estate Ltd. | 1390.8 | 1387.4 | -3.40 | -0.24 |
| Aditya Birla Sun Life AMC Ltd. | 1013.3 | 1008.4 | -4.90 | -0.48 |
| Advanced Enzyme Technologies Ltd. | 303 | 302.5 | -0.50 | -0.17 |
| Aether Industries Ltd. | 1633.6 | 1623.7 | -9.90 | -0.61 |
| Affle 3i Ltd. | 1711.3 | 1698 | -13.30 | -0.78 |
| AGI Greenpac Ltd. | 711.7 | 710 | -1.70 | -0.24 |
| Ahluwalia Contracts (India) Ltd. | 707.7 | 704.85 | -2.85 | -0.40 |
| AIA Engineering Ltd. | 4447.6 | 4421.1 | -26.50 | -0.60 |
| Alembic Pharmaceuticals Ltd. | 824.55 | 819 | -5.55 | -0.67 |
| Alivus Life Sciences Ltd. | 1398.7 | 1396.9 | -1.80 | -0.13 |
| Alkyl Amines Chemicals Ltd. | 1894.6 | 1890 | -4.60 | -0.24 |
| Alok Industries Ltd. | 11.48 | 11.44 | -0.04 | -0.35 |
| Amara Raja Energy & Mobility Ltd. | 935.8 | 934.1 | -1.70 | -0.18 |
| Amber Enterprises India Ltd. | 7350 | 7248 | -102.00 | -1.39 |
| Ambuja Cements Ltd. | 412.4 | 408.3 | -4.10 | -0.99 |
| Anand Rathi Wealth Ltd. | 2194.8 | 2187 | -7.80 | -0.36 |
| Anant Raj Ltd. | 627.05 | 622.65 | -4.40 | -0.70 |
| Angel One Ltd. | 291.75 | 290.55 | -1.20 | -0.41 |
| Apar Industries Ltd. | 17214 | 16690 | -524.00 | -3.04 |
| Apeejay Surrendra Park Hotels Ltd. | 116.4 | 115.99 | -0.41 | -0.35 |
| APL Apollo Tubes Ltd. | 2115 | 2101.6 | -13.40 | -0.63 |
| Apollo Hospitals Enterprise Ltd. | 8817 | 8788.5 | -28.50 | -0.32 |
| Apollo Tyres Ltd. | 436 | 431.6 | -4.40 | -1.01 |
| Aptus Value Housing Finance India Ltd. | 257 | 254.75 | -2.25 | -0.88 |
| Archean Chemical Industries Ltd. | 512.9 | 511.8 | -1.10 | -0.21 |
| Arvind Fashions Ltd. | 438.05 | 436.4 | -1.65 | -0.38 |
| Arvind Ltd. | 526.5 | 515.5 | -11.00 | -2.09 |
| Asahi India Glass Ltd. | 962.8 | 955.35 | -7.45 | -0.77 |
| Ashok Leyland Ltd. | 176.35 | 175.1 | -1.25 | -0.71 |
| Asian Paints Ltd. | 2628.4 | 2625 | -3.40 | -0.13 |
| Astra Microwave Products Ltd. | 1767.4 | 1732.6 | -34.80 | -1.97 |
| Astrazeneca Pharma India Ltd. | 7645 | 7635 | -10.00 | -0.13 |
| Ather Energy Ltd. | 1465.8 | 1459.8 | -6.00 | -0.41 |
| Atul Ltd. | 6608.5 | 6575 | -33.50 | -0.51 |
| AU Small Finance Bank Ltd. | 1075.7 | 1065.7 | -10.00 | -0.93 |
| Aurobindo Pharma Ltd. | 1645 | 1635.3 | -9.70 | -0.59 |
| Authum Investment & Infrastructure Ltd. | 553.25 | 549.3 | -3.95 | -0.71 |
| Avalon Technologies Ltd. | 2197.3 | 2077 | -120.30 | -5.47 |
| Avanti Feeds Ltd. | 866.15 | 863.7 | -2.45 | -0.28 |
| Axis Bank Ltd. | 1243 | 1235.9 | -7.10 | -0.57 |
| Bajaj Auto Ltd. | 11607 | 11574 | -33.00 | -0.28 |
| Bajaj Consumer Care Ltd. | 484.05 | 477.15 | -6.90 | -1.43 |
| Bajaj Finance Ltd. | 1094.3 | 1083.9 | -10.40 | -0.95 |
| Bajaj Finserv Ltd. | 2011.2 | 1997.6 | -13.60 | -0.68 |
| Bajaj Housing Finance Ltd. | 84.36 | 83.98 | -0.38 | -0.45 |
| Balaji Amines Ltd. | 2103.7 | 2063.5 | -40.20 | -1.91 |
| Balkrishna Industries Ltd. | 2376.7 | 2367 | -9.70 | -0.41 |
| Balmer Lawrie & Company Ltd. | 174.72 | 174.26 | -0.46 | -0.26 |
| Balu Forge Industries Ltd. | 542.55 | 540.6 | -1.95 | -0.36 |
| Banco Products (India) Ltd. | 628.55 | 626.4 | -2.15 | -0.34 |
| Bandhan Bank Ltd. | 170.5 | 168.88 | -1.62 | -0.95 |
| Bank Of Maharashtra | 80.49 | 80.43 | -0.06 | -0.07 |
| BASF India Ltd. | 3979.8 | 3969.5 | -10.30 | -0.26 |
| Bata India Ltd. | 753.1 | 714.75 | -38.35 | -5.09 |
| Bayer CropScience Ltd. | 4105.7 | 4080.9 | -24.80 | -0.60 |
| Belrise Industries Ltd. | 236.73 | 233.65 | -3.08 | -1.30 |
| BEML Ltd. | 1965.5 | 1937.8 | -27.70 | -1.41 |
| Berger Paints India Ltd. | 541.2 | 536.7 | -4.50 | -0.83 |
| Bhansali Engineering Polymers Ltd. | 122.17 | 119.61 | -2.56 | -2.10 |
| Bharat Bijlee Ltd. | 2339.8 | 2319 | -20.80 | -0.89 |
| Bharat Dynamics Ltd. | 1393 | 1365.9 | -27.10 | -1.95 |
| Bharat Electronics Ltd. | 412 | 407.35 | -4.65 | -1.13 |
| Bharat Forge Ltd. | 2098.9 | 2075.3 | -23.60 | -1.12 |
| Bharat Heavy Electricals Ltd. | 425 | 415.95 | -9.05 | -2.13 |
| Bharat Petroleum Corporation Ltd. | 310.3 | 308.15 | -2.15 | -0.69 |
| Biocon Ltd. | 417.5 | 415.25 | -2.25 | -0.54 |
| Birla Corporation Ltd. | 895.55 | 889 | -6.55 | -0.73 |
| Blue Jet Healthcare Ltd. | 607.25 | 600.45 | -6.80 | -1.12 |
| Blue Star Ltd. | 1493 | 1485.4 | -7.60 | -0.51 |
| Bombay Burmah Trading Corporation Ltd. | 1473.2 | 1465.1 | -8.10 | -0.55 |
| Bombay Dyeing And Manufacturing Company Ltd. | 114.83 | 114 | -0.83 | -0.72 |
| Borosil Renewables Ltd. | 563.65 | 560.65 | -3.00 | -0.53 |
| Bosch Home Comfort India Ltd. | 1732.1 | 1721.6 | -10.50 | -0.61 |
| Brigade Enterprises Ltd. | 588.9 | 587.15 | -1.75 | -0.30 |
| Camlin Fine Sciences Ltd. | 109.6 | 108.89 | -0.71 | -0.65 |
| Can Fin Homes Ltd. | 824.15 | 817.3 | -6.85 | -0.83 |
| Canara Bank | 129.1 | 128.79 | -0.31 | -0.24 |
| Carborundum Universal Ltd. | 1126 | 1106 | -20.00 | -1.78 |
| Care Ratings Ltd. | 1725.1 | 1723.8 | -1.30 | -0.08 |
| CarTrade Tech Ltd. | 2802.6 | 2786.5 | -16.10 | -0.57 |
| CE Info Systems Ltd. | 1012.6 | 1006.4 | -6.20 | -0.61 |
| Ceat Ltd. | 3605.4 | 3584.9 | -20.50 | -0.57 |
| Cello World Ltd. | 362.6 | 357.55 | -5.05 | -1.39 |
| Central Bank Of India | 31.02 | 31.01 | -0.01 | -0.03 |
| Central Depository Services (India) Ltd. | 1340.6 | 1338.8 | -1.80 | -0.13 |
| CESC Ltd. | 167.98 | 161.45 | -6.53 | -3.89 |
| CG Power and Industrial Solutions Ltd. | 894.2 | 868 | -26.20 | -2.93 |
| Chalet Hotels Ltd. | 834.45 | 823.8 | -10.65 | -1.28 |
| Cholamandalam Financial Holdings Ltd. | 1563.3 | 1552.8 | -10.50 | -0.67 |
| Cholamandalam Investment and Finance Company Ltd. | 1868 | 1862.1 | -5.90 | -0.32 |
| CIE Automotive India Ltd. | 409.7 | 407.75 | -1.95 | -0.48 |
| Cipla Ltd. | 1431.1 | 1426.8 | -4.30 | -0.30 |
| Clean Science And Technology Ltd. | 831.9 | 827.8 | -4.10 | -0.49 |
| CMS Info Systems Ltd. | 249.5 | 246.05 | -3.45 | -1.38 |
| Coal India Ltd. | 406.9 | 401.6 | -5.30 | -1.30 |
| Cochin Shipyard Ltd. | 1485.1 | 1478.2 | -6.90 | -0.46 |
| Cohance Lifesciences Ltd. | 455.2 | 453 | -2.20 | -0.48 |
| Colgate-Palmolive (India) Ltd. | 1903 | 1898.5 | -4.50 | -0.24 |
| Computer Age Management Services Ltd. | 762 | 759.2 | -2.80 | -0.37 |
| Concord Biotech Ltd. | 1565.7 | 1552.9 | -12.80 | -0.82 |
| Container Corporation Of India Ltd. | 518.25 | 516.55 | -1.70 | -0.33 |
| Coromandel International Ltd. | 2062.7 | 2048.5 | -14.20 | -0.69 |
| Craftsman Automation Ltd. | 10890.5 | 10730 | -160.50 | -1.47 |
| Crompton Greaves Consumer Electricals Ltd. | 244.8 | 243.35 | -1.45 | -0.59 |
| CSB Bank Ltd. | 317.45 | 315.25 | -2.20 | -0.69 |
| Cummins India Ltd. | 5350 | 5270 | -80.00 | -1.50 |
| Cyient DLM Ltd. | 736.1 | 728.8 | -7.30 | -0.99 |
| D.B. Corp Ltd. | 209.85 | 208.45 | -1.40 | -0.67 |
| Dabur India Ltd. | 403.5 | 402.35 | -1.15 | -0.29 |
| Data Patterns (India) Ltd. | 4737.2 | 4730 | -7.20 | -0.15 |
| Datamatics Global Services Ltd. | 833.95 | 827.7 | -6.25 | -0.75 |
| DCX Systems Ltd. | 179.12 | 176 | -3.12 | -1.74 |
| Delhivery Ltd. | 451.8 | 450.15 | -1.65 | -0.37 |
| Delta Corp Ltd. | 60.71 | 60.13 | -0.58 | -0.96 |
| Den Networks Ltd. | 27.41 | 27.4 | -0.01 | -0.04 |
| Diamond Power Infrastructure Ltd. | 367.95 | 364 | -3.95 | -1.07 |
| Dilip Buildcon Ltd. | 421.2 | 416.85 | -4.35 | -1.03 |
| Dish TV India Ltd. | 2.82 | 2.8 | -0.02 | -0.71 |
| Divi's Laboratories Ltd. | 8588 | 8539 | -49.00 | -0.57 |
| Dixon Technologies (India) Ltd. | 14150 | 14132 | -18.00 | -0.13 |
| DLF Ltd. | 665.75 | 663.8 | -1.95 | -0.29 |
| DOMS Industries Ltd. | 2218.6 | 2208.9 | -9.70 | -0.44 |
| Dr. Lal Pathlabs Ltd. | 1901.4 | 1890 | -11.40 | -0.60 |
| Dreamfolks Services Ltd. | 66.65 | 66.15 | -0.50 | -0.75 |
| Easy Trip Planners Ltd. | 6.16 | 6.1 | -0.06 | -0.97 |
| eClerx Services Ltd. | 1805.2 | 1798.5 | -6.70 | -0.37 |
| Eicher Motors Ltd. | 8018.5 | 8004 | -14.50 | -0.18 |
| EIH Ltd. | 296.7 | 296.6 | -0.10 | -0.03 |
| Elecon Engineering Company Ltd. | 433.95 | 432 | -1.95 | -0.45 |
| Electrosteel Castings Ltd. | 71.25 | 70.95 | -0.30 | -0.42 |
| Emami Ltd. | 400.1 | 399.05 | -1.05 | -0.26 |
| Embassy Developments Ltd. | 63.04 | 62.2 | -0.84 | -1.33 |
| Emmvee Photovoltaic Power Ltd. | 317.7 | 315.15 | -2.55 | -0.80 |
| eMudhra Ltd. | 562.05 | 537.5 | -24.55 | -4.37 |
| Endurance Technologies Ltd. | 3018.3 | 3005 | -13.30 | -0.44 |
| Engineers India Ltd. | 244.78 | 242 | -2.78 | -1.14 |
| Entero Healthcare Solutions Ltd. | 1408.2 | 1395.4 | -12.80 | -0.91 |
| Epigral Ltd. | 1079.6 | 1078.8 | -0.80 | -0.07 |
| Equitas Small Finance Bank Ltd. | 76.12 | 75.26 | -0.86 | -1.13 |
| Eris Lifesciences Ltd. | 1350.1 | 1341.4 | -8.70 | -0.64 |
| Ethos Ltd. | 2892.2 | 2885.3 | -6.90 | -0.24 |
| Eveready Industries India Ltd. | 354.3 | 350.9 | -3.40 | -0.96 |
| FDC Ltd. | 351.55 | 349.75 | -1.80 | -0.51 |
| Finolex Cables Ltd. | 1329.35 | 1275.45 | -53.90 | -4.05 |
| Finolex Industries Ltd. | 158.34 | 157.81 | -0.53 | -0.33 |
| Five-Star Business Finance Ltd. | 535.35 | 528.15 | -7.20 | -1.34 |
| Flair Writing Industries Ltd. | 252.05 | 252 | -0.05 | -0.02 |
| Fortis Healthcare Ltd. | 916.7 | 914.85 | -1.85 | -0.20 |
| Gabriel India Ltd. | 1467.6 | 1456.5 | -11.10 | -0.76 |
| GAIL (India) Ltd. | 173.5 | 172.25 | -1.25 | -0.72 |
| Galaxy Surfactants Ltd. | 2438.4 | 2417.5 | -20.90 | -0.86 |
| Ganesh Housing Ltd. | 847 | 840.05 | -6.95 | -0.82 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2677 | 2643.2 | -33.80 | -1.26 |
| Garware Hi-Tech Films Ltd. | 7101 | 7047.5 | -53.50 | -0.75 |
| Gateway Distriparks Ltd. | 54.51 | 53.71 | -0.80 | -1.47 |
| GE Vernova T&D India Ltd. | 4195 | 4080.1 | -114.90 | -2.74 |
| Gland Pharma Ltd. | 2858.6 | 2843 | -15.60 | -0.55 |
| Glenmark Pharmaceuticals Ltd. | 2305 | 2283.5 | -21.50 | -0.93 |
| Global Health Ltd. | 1442.7 | 1439 | -3.70 | -0.26 |
| GMM Pfaudler Ltd. | 1031.25 | 1020.75 | -10.50 | -1.02 |
| Go Digit General Insurance Ltd. | 255.75 | 252 | -3.75 | -1.47 |
| Go Fashion (India) Ltd. | 346.85 | 342.35 | -4.50 | -1.30 |
| Godawari Power And Ispat Ltd. | 255.22 | 252 | -3.22 | -1.26 |
| Godrej Agrovet Ltd. | 588.7 | 586.7 | -2.00 | -0.34 |
| Godrej Industries Ltd. | 1229.9 | 1218 | -11.90 | -0.97 |
| Godrej Properties Ltd. | 1997.4 | 1989 | -8.40 | -0.42 |
| Gokaldas Exports Ltd. | 812.4 | 801.1 | -11.30 | -1.39 |
| Gopal Snacks Ltd. | 274.15 | 273.9 | -0.25 | -0.09 |
| Graphite India Ltd. | 737.15 | 730.6 | -6.55 | -0.89 |
| Grasim Industries Ltd. | 3278.7 | 3264 | -14.70 | -0.45 |
| Gravita India Ltd. | 1814.1 | 1792.8 | -21.30 | -1.17 |
| Greaves Cotton Ltd. | 198.59 | 195.69 | -2.90 | -1.46 |
| Greenpanel Industries Ltd. | 166.15 | 166.06 | -0.09 | -0.05 |
| Grindwell Norton Ltd. | 2101.3 | 2092.6 | -8.70 | -0.41 |
| Gufic Biosciences Ltd. | 421.4 | 418.2 | -3.20 | -0.76 |
| Gujarat Alkalies And Chemicals Ltd. | 678.55 | 675.95 | -2.60 | -0.38 |
| Gujarat Ambuja Exports Ltd. | 177.76 | 173.95 | -3.81 | -2.14 |
| Gujarat Mineral Development Corporation Ltd. | 570.7 | 566.3 | -4.40 | -0.77 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 609.75 | 608 | -1.75 | -0.29 |
| Gulf Oil Lubricants India Ltd. | 1173.2 | 1162.4 | -10.80 | -0.92 |
| Happiest Minds Technologies Ltd. | 419.95 | 408.25 | -11.70 | -2.79 |
| Happy Forgings Ltd. | 2260.6 | 2242.9 | -17.70 | -0.78 |
| Hathway Cable & Datacom Ltd. | 10.51 | 10.47 | -0.04 | -0.38 |
| Havells India Ltd. | 1299.7 | 1296.3 | -3.40 | -0.26 |
| HBL Engineering Ltd. | 670.05 | 664 | -6.05 | -0.90 |
| HDFC Bank Ltd. | 723 | 719.3 | -3.70 | -0.51 |
| HDFC Life Insurance Company Ltd. | 538.25 | 535.9 | -2.35 | -0.44 |
| HEG Ltd. | 739.25 | 729 | -10.25 | -1.39 |
| Heidelberg Cement India Ltd. | 160.06 | 159.86 | -0.20 | -0.12 |
| Heritage Foods Ltd. | 359.6 | 357.25 | -2.35 | -0.65 |
| Hero MotoCorp Ltd. | 5745.5 | 5728 | -17.50 | -0.30 |
| HFCL Ltd. | 230.03 | 225.53 | -4.50 | -1.96 |
| Hikal Ltd. | 217.18 | 213.51 | -3.67 | -1.69 |
| Himadri Speciality Chemical Ltd. | 781.8 | 738.55 | -43.25 | -5.53 |
| Hindalco Industries Ltd. | 1041.6 | 1029.95 | -11.65 | -1.12 |
| Hindustan Aeronautics Ltd. | 5099 | 5032 | -67.00 | -1.31 |
| Hindustan Construction Company Ltd. | 20.04 | 20.01 | -0.03 | -0.15 |
| Hindustan Copper Ltd. | 566.35 | 562.35 | -4.00 | -0.71 |
| Hindustan Petroleum Corporation Ltd. | 366 | 365.95 | -0.05 | -0.01 |
| Hindustan Unilever Ltd. | 2035 | 2031 | -4.00 | -0.20 |
| Hindustan Zinc Ltd. | 558 | 551.95 | -6.05 | -1.08 |
| Hindware Home Innovation Ltd. | 199.89 | 197.81 | -2.08 | -1.04 |
| Hitachi Energy India Ltd. | 35275 | 33970 | -1305.00 | -3.70 |
| HLE Glascoat Ltd. | 306.2 | 305.55 | -0.65 | -0.21 |
| Honasa Consumer Ltd. | 474.6 | 474.5 | -0.10 | -0.02 |
| Honeywell Automation India Ltd. | 36400 | 36125 | -275.00 | -0.76 |
| Hyundai Motor India Ltd. | 2186 | 2170.7 | -15.30 | -0.70 |
| ICICI Bank Ltd. | 1412 | 1405.4 | -6.60 | -0.47 |
| ICICI Lombard General Insurance Company Ltd. | 1623.8 | 1620.9 | -2.90 | -0.18 |
| ICICI Prudential Life Insurance Company Ltd. | 498.2 | 495.5 | -2.70 | -0.54 |
| IFB Industries Ltd. | 1416.4 | 1395.9 | -20.50 | -1.45 |
| IIFL Capital Services Ltd. | 335.05 | 334.05 | -1.00 | -0.30 |
| IKIO Technologies Ltd. | 196.99 | 196.3 | -0.69 | -0.35 |
| Indegene Ltd. | 567.7 | 562.15 | -5.55 | -0.98 |
| India Glycols Ltd. | 1139.2 | 1126.9 | -12.30 | -1.08 |
| India Shelter Finance Corporation Ltd. | 669.05 | 663.4 | -5.65 | -0.84 |
| Indiamart Intermesh Ltd. | 1753.1 | 1743 | -10.10 | -0.58 |
| Indian Bank | 875 | 871.5 | -3.50 | -0.40 |
| Indian Energy Exchange Ltd. | 124.4 | 123.2 | -1.20 | -0.96 |
| Indian Metals & Ferro Alloys Ltd. | 1418.4 | 1415.2 | -3.20 | -0.23 |
| Indian Oil Corporation Ltd. | 137.8 | 137.59 | -0.21 | -0.15 |
| Indian Overseas Bank | 33.27 | 33.21 | -0.06 | -0.18 |
| Indian Railway Catering And Tourism Corporation Ltd. | 493.05 | 492.7 | -0.35 | -0.07 |
| Indian Railway Finance Corporation Ltd. | 86.11 | 85.62 | -0.49 | -0.57 |
| Indian Renewable Energy Development Agency Ltd. | 115.27 | 114.78 | -0.49 | -0.43 |
| Indigo Paints Ltd. | 1150.8 | 1144.5 | -6.30 | -0.55 |
| Indo Count Industries Ltd. | 437.7 | 428.75 | -8.95 | -2.04 |
| Indus Towers Ltd. | 372.4 | 370.35 | -2.05 | -0.55 |
| IndusInd Bank Ltd. | 1015 | 1010.3 | -4.70 | -0.46 |
| Inox Green Energy Services Ltd. | 179.66 | 177.96 | -1.70 | -0.95 |
| Inox India Ltd. | 1958.1 | 1903.1 | -55.00 | -2.81 |
| Inox Wind Ltd. | 74.95 | 74.55 | -0.40 | -0.53 |
| Interglobe Aviation Ltd. | 5220 | 5195 | -25.00 | -0.48 |
| International Gemological Institute Ltd. | 349.7 | 344.55 | -5.15 | -1.47 |
| Inventurus Knowledge Solutions Ltd. | 1861.6 | 1852.8 | -8.80 | -0.47 |
| IOL Chemicals And Pharmaceuticals Ltd. | 159.19 | 158.26 | -0.93 | -0.58 |
| Ion Exchange (India) Ltd. | 370.3 | 368.9 | -1.40 | -0.38 |
| IRB Infrastructure Developers Ltd. | 19.03 | 19 | -0.03 | -0.16 |
| Ircon International Ltd. | 123.62 | 123.45 | -0.17 | -0.14 |
| ITC Hotels Ltd. | 164.43 | 164.33 | -0.10 | -0.06 |
| Jai Balaji Industries Ltd. | 67.82 | 67.69 | -0.13 | -0.19 |
| Jai Corp Ltd. | 100.08 | 99.62 | -0.46 | -0.46 |
| Jaiprakash Power Ventures Ltd. | 17.32 | 17.17 | -0.15 | -0.87 |
| Jamna Auto Industries Ltd. | 122.58 | 121.6 | -0.98 | -0.80 |
| Jana Small Finance Bank Ltd. | 575 | 569.2 | -5.80 | -1.01 |
| JBM Auto Ltd. | 619.85 | 616.35 | -3.50 | -0.56 |
| Jindal Stainless Ltd. | 732.4 | 728.5 | -3.90 | -0.53 |
| Jindal Worldwide Ltd. | 36.19 | 35.83 | -0.36 | -0.99 |
| JIO Financial Services Ltd. | 245.8 | 245 | -0.80 | -0.33 |
| JK Cement Ltd. | 5375.5 | 5323 | -52.50 | -0.98 |
| JK Lakshmi Cement Ltd. | 556 | 553.15 | -2.85 | -0.51 |
| JK Paper Ltd. | 385.45 | 381.3 | -4.15 | -1.08 |
| JK Tyre & Industries Ltd. | 383.15 | 378.35 | -4.80 | -1.25 |
| JSW Energy Ltd. | 548.1 | 544.95 | -3.15 | -0.57 |
| JSW Holdings Ltd. | 11489 | 11405 | -84.00 | -0.73 |
| JTEKT India Ltd. | 130.04 | 129.89 | -0.15 | -0.12 |
| JTL Industries Ltd | 74.8 | 74.76 | -0.04 | -0.05 |
| Jubilant Ingrevia Ltd. | 726.7 | 717.5 | -9.20 | -1.27 |
| Jubilant Pharmova Ltd. | 866 | 854.95 | -11.05 | -1.28 |
| Jupiter Wagons Ltd. | 250.7 | 248.65 | -2.05 | -0.82 |
| Just Dial Ltd. | 661.3 | 656.15 | -5.15 | -0.78 |
| Jyothy Labs Ltd. | 210.68 | 208.38 | -2.30 | -1.09 |
| Jyoti CNC Automation Ltd. | 929.2 | 916.35 | -12.85 | -1.38 |
| K.P.R. Mill Ltd. | 1123.5 | 1118.5 | -5.00 | -0.45 |
| Kajaria Ceramics Ltd. | 1225.8 | 1215.3 | -10.50 | -0.86 |
| Kalyan Jewellers India Ltd. | 601.6 | 589.65 | -11.95 | -1.99 |
| Kalyani Steels Ltd. | 821.35 | 819.8 | -1.55 | -0.19 |
| Kansai Nerolac Paints Ltd. | 201.05 | 199.36 | -1.69 | -0.84 |
| Karur Vysya Bank Ltd. | 333.9 | 333.1 | -0.80 | -0.24 |
| KEI Industries Ltd. | 5790 | 5692.6 | -97.40 | -1.68 |
| KFin Technologies Ltd. | 957.6 | 956 | -1.60 | -0.17 |
| Kirloskar Oil Engines Ltd. | 2125.7 | 2086 | -39.70 | -1.87 |
| Kirloskar Pneumatic Company Ltd. | 760.2 | 748.9 | -11.30 | -1.49 |
| KNR Constructions Ltd. | 130.36 | 129.1 | -1.26 | -0.97 |
| Kolte-Patil Developers Ltd. | 473.95 | 463.35 | -10.60 | -2.24 |
| KPI Green Energy Ltd. | 308.9 | 305.65 | -3.25 | -1.05 |
| Krishna Institute of Medical Sciences Ltd | 805.5 | 804.25 | -1.25 | -0.16 |
| KSB Ltd. | 794.5 | 790.2 | -4.30 | -0.54 |
| L&T Finance Ltd. | 325.1 | 315.9 | -9.20 | -2.83 |
| La Opala RG Ltd. | 189.31 | 188.22 | -1.09 | -0.58 |
| Landmark Cars Ltd. | 513.3 | 511.05 | -2.25 | -0.44 |
| Larsen & Toubro Ltd. | 4064.3 | 4044.9 | -19.40 | -0.48 |
| Latent View Analytics Ltd. | 281.6 | 275.2 | -6.40 | -2.27 |
| Laurus Labs Ltd. | 1814 | 1797.8 | -16.20 | -0.89 |
| Lemon Tree Hotels Ltd. | 109.02 | 107.84 | -1.18 | -1.08 |
| LG Balakrishnan & Bros Ltd. | 1603.1 | 1583.2 | -19.90 | -1.24 |
| LIC Housing Finance Ltd. | 498.8 | 498.2 | -0.60 | -0.12 |
| Linde India Ltd. | 6725.5 | 6713.5 | -12.00 | -0.18 |
| Lloyds Engineering Works Ltd. | 93.66 | 93.59 | -0.07 | -0.07 |
| Lloyds Enterprises Ltd. | 79.03 | 78.69 | -0.34 | -0.43 |
| Lloyds Metals & Energy Ltd. | 1938.6 | 1935 | -3.60 | -0.19 |
| Lodha Developers Ltd. | 1211.1 | 1206.8 | -4.30 | -0.36 |
| Lupin Ltd. | 2232 | 2222 | -10.00 | -0.45 |
| Lux Industries Ltd. | 1228.9 | 1221 | -7.90 | -0.64 |
| Maharashtra Scooters Ltd. | 13226 | 13222 | -4.00 | -0.03 |
| Maharashtra Seamless Ltd. | 620.9 | 620.5 | -0.40 | -0.06 |
| Mahindra & Mahindra Ltd. | 3421.5 | 3399.4 | -22.10 | -0.65 |
| Mahindra Lifespace Developers Ltd. | 384.15 | 380.05 | -4.10 | -1.07 |
| Maithan Alloys Ltd. | 987.65 | 987.05 | -0.60 | -0.06 |
| Manappuram Finance Ltd. | 346.6 | 342.85 | -3.75 | -1.08 |
| Maruti Suzuki India Ltd. | 13691 | 13679 | -12.00 | -0.09 |
| MAS Financial Services Ltd. | 302.95 | 302.65 | -0.30 | -0.10 |
| Mastek Ltd. | 1717.5 | 1703.7 | -13.80 | -0.80 |
| Max Financial Services Ltd. | 1584.5 | 1563.1 | -21.40 | -1.35 |
| Max Healthcare Institute Ltd. | 1014.4 | 1004.5 | -9.90 | -0.98 |
| Mazagon Dock Shipbuilders Ltd. | 2587 | 2556.7 | -30.30 | -1.17 |
| Medplus Health Services Ltd. | 664.85 | 657 | -7.85 | -1.18 |
| Meesho Ltd. | 192.95 | 192 | -0.95 | -0.49 |
| Metro Brands Ltd. | 928.6 | 923.8 | -4.80 | -0.52 |
| Metropolis Healthcare Ltd. | 551.95 | 549.6 | -2.35 | -0.43 |
| Minda Corporation Ltd. | 745.25 | 739.35 | -5.90 | -0.79 |
| Mishra Dhatu Nigam Ltd. | 437.5 | 428.5 | -9.00 | -2.06 |
| MMTC Ltd. | 63.54 | 63.04 | -0.50 | -0.79 |
| MOIL Ltd. | 257.25 | 254.15 | -3.10 | -1.21 |
| MRF Ltd. | 133505 | 133000 | -505.00 | -0.38 |
| MTAR Technologies Ltd. | 7132 | 6970 | -162.00 | -2.27 |
| Multi Commodity Exchange Of India Ltd. | 3040 | 3011.4 | -28.60 | -0.94 |
| Muthoot Finance Ltd. | 2894.1 | 2857.6 | -36.50 | -1.26 |
| Muthoot Microfin Ltd. | 210.29 | 207.61 | -2.68 | -1.27 |
| National Aluminium Company Ltd. | 388 | 381.05 | -6.95 | -1.79 |
| Navin Fluorine International Ltd. | 8255 | 8213.5 | -41.50 | -0.50 |
| Navneet Education Ltd. | 134.09 | 134 | -0.09 | -0.07 |
| NBCC (India) Ltd. | 88 | 87.04 | -0.96 | -1.09 |
| Netweb Technologies India Ltd. | 5354.5 | 5115 | -239.50 | -4.47 |
| Network 18 Media & Investments Ltd. | 28.51 | 27.95 | -0.56 | -1.96 |
| Neuland Laboratories Ltd. | 23370 | 23181 | -189.00 | -0.81 |
| NHPC Ltd. | 76.73 | 76.15 | -0.58 | -0.76 |
| NLC India Ltd. | 276.65 | 276.25 | -0.40 | -0.14 |
| NMDC Ltd. | 84.19 | 83.45 | -0.74 | -0.88 |
| NMDC Steel Ltd. | 40.49 | 40.39 | -0.10 | -0.25 |
| Nocil Ltd. | 162.93 | 162.42 | -0.51 | -0.31 |
| NTPC Green Energy Ltd. | 92.17 | 91.9 | -0.27 | -0.29 |
| NTPC Ltd. | 337.1 | 336.75 | -0.35 | -0.10 |
| Nuvama Wealth Management Ltd. | 1746.8 | 1723.9 | -22.90 | -1.31 |
| Nuvoco Vistas Corporation Ltd. | 326.45 | 322.5 | -3.95 | -1.21 |
| Olectra Greentech Ltd. | 1324.1 | 1319.5 | -4.60 | -0.35 |
| Onesource Specialty Pharma Ltd. | 1542.3 | 1536.1 | -6.20 | -0.40 |
| Optiemus Infracom Ltd. | 551.15 | 544.9 | -6.25 | -1.13 |
| Orient Cement Ltd. | 130.54 | 129.69 | -0.85 | -0.65 |
| Orient Electric Ltd. | 184.22 | 183.22 | -1.00 | -0.54 |
| Oswal Pumps Ltd. | 297.95 | 294.45 | -3.50 | -1.17 |
| Page Industries Ltd. | 36425 | 35835 | -590.00 | -1.62 |
| Paradeep Phosphates Ltd. | 147.82 | 147.69 | -0.13 | -0.09 |
| Paras Defence And Space Technologies Ltd. | 1527.3 | 1506.5 | -20.80 | -1.36 |
| Patanjali Foods Ltd. | 351.65 | 351.5 | -0.15 | -0.04 |
| PDS Ltd. | 363 | 360.8 | -2.20 | -0.61 |
| PG Electroplast Ltd. | 597 | 588.55 | -8.45 | -1.42 |
| PI Industries Ltd. | 2515 | 2511 | -4.00 | -0.16 |
| Pidilite Industries Ltd. | 1674 | 1661.9 | -12.10 | -0.72 |
| Piramal Pharma Ltd. | 210.53 | 209.42 | -1.11 | -0.53 |
| PNB Housing Finance Ltd. | 1145.8 | 1140.6 | -5.20 | -0.45 |
| PNC Infratech Ltd. | 213.96 | 213.6 | -0.36 | -0.17 |
| Poly Medicure Ltd. | 1784.7 | 1780.6 | -4.10 | -0.23 |
| Polycab India Ltd. | 9139 | 9022 | -117.00 | -1.28 |
| Poonawalla Fincorp Ltd. | 497.9 | 497.35 | -0.55 | -0.11 |
| Power Finance Corporation Ltd. | 374.45 | 373.5 | -0.95 | -0.25 |
| Power Grid Corporation Of India Ltd. | 268 | 265.25 | -2.75 | -1.03 |
| Premier Energies Ltd. | 1014.7 | 1014.3 | -0.40 | -0.04 |
| Prestige Estates Projects Ltd. | 1590 | 1574 | -16.00 | -1.01 |
| Prime Focus Ltd. | 286.25 | 278.9 | -7.35 | -2.57 |
| Prince Pipes and Fittings Ltd. | 289.75 | 286.65 | -3.10 | -1.07 |
| Procter & Gamble Hygiene and Health Care Ltd. | 8317 | 8285 | -32.00 | -0.38 |
| Prudent Corporate Advisory Services Ltd. | 3354.1 | 3352.8 | -1.30 | -0.04 |
| PSP Projects Ltd. | 942.35 | 926.2 | -16.15 | -1.71 |
| PTC India Ltd. | 158.89 | 156.55 | -2.34 | -1.47 |
| Puravankara Ltd. | 224.36 | 219.73 | -4.63 | -2.06 |
| Quess Corp Ltd. | 336.9 | 335.05 | -1.85 | -0.55 |
| Rail Vikas Nigam Ltd. | 225 | 222.22 | -2.78 | -1.24 |
| Rajesh Exports Ltd. | 81.99 | 81.51 | -0.48 | -0.59 |
| Rallis India Ltd. | 213.27 | 212.01 | -1.26 | -0.59 |
| Ratnamani Metals & Tubes Ltd. | 2368.6 | 2361.7 | -6.90 | -0.29 |
| RattanIndia Enterprises Ltd. | 30.67 | 30.36 | -0.31 | -1.01 |
| Raymond Lifestyle Ltd. | 748.4 | 740.4 | -8.00 | -1.07 |
| RBL Bank Ltd. | 383 | 380.2 | -2.80 | -0.73 |
| Refex Industries Ltd. | 299.45 | 299.2 | -0.25 | -0.08 |
| Reliance Industries Ltd. | 1322 | 1315.7 | -6.30 | -0.48 |
| Reliance Infrastructure Ltd. | 64.47 | 63.19 | -1.28 | -1.99 |
| Reliance Power Ltd. | 22.45 | 22.05 | -0.40 | -1.78 |
| Religare Enterprises Ltd. | 231.55 | 230.7 | -0.85 | -0.37 |
| Restaurant Brands Asia Ltd. | 106.34 | 100.33 | -6.01 | -5.65 |
| RHI Magnesita India Ltd. | 380 | 375.05 | -4.95 | -1.30 |
| Rossari Biotech Ltd. | 495.9 | 494 | -1.90 | -0.38 |
| RR Kabel Ltd. | 2784.9 | 2780.5 | -4.40 | -0.16 |
| Sagility Ltd. | 42.16 | 42.12 | -0.04 | -0.09 |
| Sai Life Sciences Ltd. | 1440.1 | 1426.5 | -13.60 | -0.94 |
| Sai Silks (Kalamandir) Ltd. | 85.72 | 85.61 | -0.11 | -0.13 |
| Samhi Hotels Ltd. | 160.03 | 159.14 | -0.89 | -0.56 |
| Sandur Manganese & Iron Ores Ltd. | 200 | 197.54 | -2.46 | -1.23 |
| Sanghvi Movers Ltd. | 520.75 | 514.95 | -5.80 | -1.11 |
| Sanofi Consumer Healthcare India Ltd. | 4336.6 | 4320 | -16.60 | -0.38 |
| Sansera Engineering Ltd. | 4003.2 | 3926.9 | -76.30 | -1.91 |
| Sarda Energy & Minerals Ltd. | 518.15 | 516.05 | -2.10 | -0.41 |
| Saregama India Ltd. | 513.95 | 512.9 | -1.05 | -0.20 |
| SBFC Finance Ltd. | 93.67 | 93.6 | -0.07 | -0.07 |
| SBI Life Insurance Company Ltd. | 1778 | 1753.5 | -24.50 | -1.38 |
| Schneider Electric Infrastructure Ltd. | 1274.4 | 1233.4 | -41.00 | -3.22 |
| Senco Gold Ltd. | 336.75 | 335.5 | -1.25 | -0.37 |
| Shakti Pumps (India) Ltd. | 498.35 | 494.15 | -4.20 | -0.84 |
| Share India Securities Ltd. | 178.08 | 174.94 | -3.14 | -1.76 |
| Sheela Foam Ltd. | 668.8 | 668.65 | -0.15 | -0.02 |
| Shilpa Medicare Ltd. | 809.8 | 806.45 | -3.35 | -0.41 |
| Shivalik Bimetal Controls Ltd. | 1026.85 | 1022 | -4.85 | -0.47 |
| Shoppers Stop Ltd. | 429.55 | 425.6 | -3.95 | -0.92 |
| Shree Cement Ltd. | 24725 | 24285 | -440.00 | -1.78 |
| Shriram Finance Ltd. | 1108.4 | 1102.3 | -6.10 | -0.55 |
| Siemens Energy India Ltd. | 3593.2 | 3487.1 | -106.10 | -2.95 |
| Siemens Ltd. | 3957 | 3907.9 | -49.10 | -1.24 |
| Signatureglobal (India) Ltd. | 800.95 | 791 | -9.95 | -1.24 |
| SJVN Ltd. | 66.29 | 66.05 | -0.24 | -0.36 |
| SKF India (Industrial) Ltd. | 2667.6 | 2660 | -7.60 | -0.28 |
| Skipper Ltd. | 538.95 | 534.1 | -4.85 | -0.90 |
| SML Mahindra Ltd. | 5309.5 | 5301 | -8.50 | -0.16 |
| Sobha Ltd. | 1308.3 | 1300 | -8.30 | -0.63 |
| Solar Industries India Ltd. | 20280 | 19739 | -541.00 | -2.67 |
| Sona BLW Precision Forgings Ltd. | 824 | 820.8 | -3.20 | -0.39 |
| SPR Auto Technologies Ltd. | 4509.1 | 4461.4 | -47.70 | -1.06 |
| SRF Ltd. | 2630 | 2595 | -35.00 | -1.33 |
| Star Cement Ltd. | 199.02 | 195.25 | -3.77 | -1.89 |
| Star Health and Allied Insurance Company Ltd. | 583.9 | 581.15 | -2.75 | -0.47 |
| State Bank Of India | 1053 | 1049.9 | -3.10 | -0.29 |
| Steel Strips Wheels Ltd. | 315.25 | 313.6 | -1.65 | -0.52 |
| Sterling and Wilson Renewable Energy Ltd. | 199.59 | 198.37 | -1.22 | -0.61 |
| Sterlite Technologies Ltd. | 646 | 624.45 | -21.55 | -3.34 |
| Strides Pharma Science Ltd. | 949.1 | 945.5 | -3.60 | -0.38 |
| Stylam Industries Ltd. | 3736.4 | 3672.2 | -64.20 | -1.72 |
| Styrenix Performance Materials Ltd. | 2157.3 | 2149 | -8.30 | -0.38 |
| Sudarshan Chemical Industries Ltd. | 1130.6 | 1130.2 | -0.40 | -0.04 |
| Sumitomo Chemical India Ltd. | 563.1 | 559.7 | -3.40 | -0.60 |
| Sundaram Finance Ltd. | 4619.6 | 4548.8 | -70.80 | -1.53 |
| Sundaram-Clayton Ltd. | 1292.1 | 1290.3 | -1.80 | -0.14 |
| Sunflag Iron And Steel Company Ltd. | 357.4 | 353.1 | -4.30 | -1.20 |
| Sunteck Realty Ltd. | 298.8 | 298.1 | -0.70 | -0.23 |
| Suprajit Engineering Ltd. | 527.8 | 525.9 | -1.90 | -0.36 |
| Supreme Industries Ltd. | 3604 | 3584.9 | -19.10 | -0.53 |
| Supreme Petrochem Ltd. | 707 | 705.3 | -1.70 | -0.24 |
| Supriya Lifescience Ltd. | 801.65 | 797.7 | -3.95 | -0.49 |
| Suzlon Energy Ltd. | 47.78 | 47.14 | -0.64 | -1.34 |
| Swiggy Ltd. | 274 | 270.75 | -3.25 | -1.19 |
| Symphony Ltd. | 615.65 | 610.95 | -4.70 | -0.76 |
| Syngene International Ltd. | 404.1 | 402.1 | -2.00 | -0.49 |
| Tamilnad Mercantile Bank Ltd. | 847.1 | 837.8 | -9.30 | -1.10 |
| Tarsons Products Ltd. | 336.65 | 335.25 | -1.40 | -0.42 |
| Tata Chemicals Ltd. | 653 | 652 | -1.00 | -0.15 |
| Tata Communications Ltd. | 1689.8 | 1688.3 | -1.50 | -0.09 |
| Tata Consultancy Services Ltd. | 2280 | 2279.1 | -0.90 | -0.04 |
| Tata Elxsi Ltd. | 3662 | 3649 | -13.00 | -0.35 |
| Tata Motors Ltd. | 471.65 | 470.9 | -0.75 | -0.16 |
| Tata Motors Passenger Vehicles Ltd. | 322.8 | 321.25 | -1.55 | -0.48 |
| Tata Power Company Ltd. | 381 | 377.15 | -3.85 | -1.01 |
| Tata Steel Ltd. | 185.5 | 183.24 | -2.26 | -1.22 |
| Tata Technologies Ltd. | 835.8 | 825.9 | -9.90 | -1.18 |
| Tata Teleservices (Maharashtra) Ltd. | 37.85 | 37.6 | -0.25 | -0.66 |
| TD Power Systems Ltd. | 1586.6 | 1545 | -41.60 | -2.62 |
| TeamLease Services Ltd. | 1246.5 | 1232.3 | -14.20 | -1.14 |
| Tega Industries Ltd. | 1733.9 | 1721.8 | -12.10 | -0.70 |
| Tejas Networks Ltd. | 519.3 | 515 | -4.30 | -0.83 |
| Texmaco Rail & Engineering Ltd. | 104.72 | 103.85 | -0.87 | -0.83 |
| Thangamayil Jewellery Ltd. | 5481.5 | 5420.5 | -61.00 | -1.11 |
| The Anup Engineering Ltd. | 1825.2 | 1822.3 | -2.90 | -0.16 |
| The Federal Bank Ltd. | 357.8 | 356.4 | -1.40 | -0.39 |
| The Fertilisers And Chemicals Travancore Ltd. | 794.85 | 794.45 | -0.40 | -0.05 |
| The India Cements Ltd. | 374.5 | 372.5 | -2.00 | -0.53 |
| The Indian Hotels Company Ltd. | 719 | 716.95 | -2.05 | -0.29 |
| The Orissa Minerals Development Company Ltd. | 4747.5 | 4689.6 | -57.90 | -1.22 |
| The Phoenix Mills Ltd. | 1940 | 1921.6 | -18.40 | -0.95 |
| The Ramco Cements Ltd. | 909.8 | 908.3 | -1.50 | -0.16 |
| Thermax Ltd. | 4079.9 | 4051.6 | -28.30 | -0.69 |
| Thirumalai Chemicals Ltd. | 151.34 | 150.57 | -0.77 | -0.51 |
| Tilaknagar Industries Ltd. | 582.8 | 572.2 | -10.60 | -1.82 |
| Timken India Ltd. | 3299.5 | 3294.5 | -5.00 | -0.15 |
| Tips Music Ltd. | 655.7 | 651.65 | -4.05 | -0.62 |
| Titan Company Ltd. | 5048.6 | 5045 | -3.60 | -0.07 |
| Torrent Pharmaceuticals Ltd. | 4971 | 4962.5 | -8.50 | -0.17 |
| Torrent Power Ltd. | 1264.1 | 1249.2 | -14.90 | -1.18 |
| Transformers & Rectifiers (India) Ltd. | 297.5 | 295 | -2.50 | -0.84 |
| Trident Ltd. | 24.47 | 24.43 | -0.04 | -0.16 |
| Triveni Turbine Ltd. | 581.9 | 566.3 | -15.60 | -2.68 |
| TTK Prestige Ltd. | 594.6 | 589.25 | -5.35 | -0.90 |
| Tube Investments of India Ltd. | 2959 | 2944.8 | -14.20 | -0.48 |
| TVS Holdings Ltd. | 14096 | 13985 | -111.00 | -0.79 |
| TVS Supply Chain Solutions Ltd. | 122.17 | 122.1 | -0.07 | -0.06 |
| UCO Bank | 25.9 | 25.83 | -0.07 | -0.27 |
| Ultratech Cement Ltd. | 11499 | 11439 | -60.00 | -0.52 |
| Unimech Aerospace and Manufacturing Ltd. | 1517.4 | 1500.8 | -16.60 | -1.09 |
| Uniparts India Ltd. | 825.85 | 823.85 | -2.00 | -0.24 |
| Usha Martin Ltd. | 498.8 | 496 | -2.80 | -0.56 |
| Utkarsh Small Finance Bank Ltd. | 14.05 | 13.94 | -0.11 | -0.78 |
| V-Guard Industries Ltd. | 333.4 | 331.8 | -1.60 | -0.48 |
| V-Mart Retail Ltd. | 809.4 | 801.75 | -7.65 | -0.95 |
| V.S.T. Tillers Tractors Ltd. | 4473.3 | 4472.8 | -0.50 | -0.01 |
| VA Tech Wabag Ltd. | 1980.6 | 1960 | -20.60 | -1.04 |
| Valor Estate Ltd. | 106.48 | 104.05 | -2.43 | -2.28 |
| Vardhman Textiles Ltd. | 598.9 | 594.45 | -4.45 | -0.74 |
| Varroc Engineering Ltd. | 843.9 | 838.85 | -5.05 | -0.60 |
| Varun Beverages Ltd. | 439.3 | 436.45 | -2.85 | -0.65 |
| Vedant Fashions Ltd. | 536.9 | 536.15 | -0.75 | -0.14 |
| Vedanta Ltd. | 264 | 262.35 | -1.65 | -0.62 |
| Venky'S (India) Ltd. | 1514.8 | 1512.4 | -2.40 | -0.16 |
| Ventive Hospitality Ltd. | 585.7 | 582.35 | -3.35 | -0.57 |
| Vesuvius India Ltd. | 434.9 | 432.5 | -2.40 | -0.55 |
| Vijaya Diagnostic Centre Ltd. | 1497.3 | 1490.4 | -6.90 | -0.46 |
| VIP Industries Ltd. | 309.4 | 309.3 | -0.10 | -0.03 |
| Vishal Mega Mart Ltd. | 103.71 | 103.63 | -0.08 | -0.08 |
| Vodafone Idea Ltd. | 14.12 | 14.01 | -0.11 | -0.78 |
| Voltamp Transformers Ltd. | 10093.5 | 10000 | -93.50 | -0.93 |
| Voltas Ltd. | 1252.9 | 1233.2 | -19.70 | -1.57 |
| Waaree Energies Ltd. | 2709.1 | 2688 | -21.10 | -0.78 |
| Waaree Renewable Technologies Ltd. | 890.1 | 883.55 | -6.55 | -0.74 |
| Websol Energy System Ltd. | 86.93 | 83.99 | -2.94 | -3.38 |
| Welspun Enterprises Ltd. | 575.85 | 575.7 | -0.15 | -0.03 |
| West Coast Paper Mills Ltd. | 619.2 | 616 | -3.20 | -0.52 |
| Westlife Foodworld Ltd | 587.75 | 585.65 | -2.10 | -0.36 |
| Whirlpool Of India Ltd. | 769 | 760.1 | -8.90 | -1.16 |
| Wockhardt Ltd. | 1859.9 | 1858.9 | -1.00 | -0.05 |
| Zee Entertainment Enterprises Ltd. | 105.32 | 104.12 | -1.20 | -1.14 |
| Zen Technologies Ltd. | 1982.4 | 1959.2 | -23.20 | -1.17 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2672.7 | 2649.2 | -23.50 | -0.88 |
Market Stats
Advances
277
Declines
538
Unchanged
4
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1163.6 | 1176.7 | 1157.5 | 1163.6 | 1173 | 9.40 | 0.81 | 100866 | 11.83 | 1318 | 395.1 | 2026-08-19 09:49:59 |
| 3M India Ltd. | 3MINDIA | 35100 | 35100 | 34280 | 34945 | 34410 | -535.00 | -1.53 | 416 | 1.43 | 40856.5 | 21300.45 | 2026-08-19 09:49:55 |
| Aarti Drugs Ltd. | AARTIDRUGS | 415.8 | 415.8 | 407.2 | 412.8 | 415 | 2.20 | 0.53 | 30593 | 1.27 | 645.75 | 312 | 2026-08-19 09:49:54 |
| Aarti Industries Ltd. | AARTIIND | 532.7 | 535.35 | 525.05 | 530.1 | 526.75 | -3.35 | -0.63 | 137006 | 7.22 | 924.4 | 338.05 | 2026-08-19 09:49:54 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 878 | 878.95 | 843 | 874.55 | 843.9 | -30.65 | -3.50 | 88828 | 7.50 | 971 | 234.8 | 2026-08-19 09:49:55 |
| Aavas Financiers Ltd. | AAVAS | 1387.1 | 1406.5 | 1375 | 1388.3 | 1406 | 17.70 | 1.27 | 17716 | 2.49 | 2339.35 | 1060.4 | 2026-08-19 09:49:54 |
| ABB India Ltd. | ABB | 7525 | 7543 | 7411 | 7546 | 7444.5 | -101.50 | -1.35 | 50427 | 37.54 | 9149.95 | 2640 | 2026-08-19 09:49:59 |
| Abbott India Ltd. | ABBOTINDIA | 26580 | 26605 | 26350 | 26580 | 26435 | -145.00 | -0.55 | 837 | 2.21 | 37000 | 17325 | 2026-08-19 09:49:55 |
| ACC Ltd. | ACC | 1310.3 | 1310.3 | 1291 | 1303.8 | 1294.8 | -9.00 | -0.69 | 34718 | 4.50 | 2844 | 1251.7 | 2026-08-19 09:49:55 |
| Accelya Solutions India Ltd. | ACCELYA | 1131 | 1134.8 | 1127.1 | 1130.8 | 1130.7 | -0.10 | -0.01 | 762 | 0.09 | 2127.4 | 1012.4 | 2026-08-19 09:49:57 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 371.5 | 372.4 | 369 | 371.75 | 371.25 | -0.50 | -0.13 | 53327 | 1.98 | 2026-08-19 09:39:54 | ||
| Action Construction Equipment Ltd. | ACE | 1190.7 | 1190.7 | 1160 | 1184.8 | 1180.5 | -4.30 | -0.36 | 178729 | 21.10 | 1695 | 217.8 | 2026-08-19 09:49:59 |
| Acutaas Chemicals Ltd. | ACUTAAS | 3399.1 | 3399.1 | 3259.4 | 3391.4 | 3322.3 | -69.10 | -2.04 | 74664 | 24.81 | 3740 | 847.35 | 2026-08-19 09:49:59 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1604.8 | 1604.8 | 1548.1 | 1603 | 1558.9 | -44.10 | -2.75 | 873294 | 136.14 | 4236.75 | 588 | 2026-08-19 09:49:59 |
| Adani Enterprises Ltd. | ADANIENT | 3012.7 | 3014.5 | 2986.3 | 3002.5 | 2995.6 | -6.90 | -0.23 | 216683 | 64.91 | 4190 | 1017.45 | 2026-08-19 09:49:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1312.9 | 1312.9 | 1281.5 | 1308 | 1284.6 | -23.40 | -1.79 | 543719 | 69.85 | 2572 | 439.1 | 2026-08-19 09:49:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1684 | 1684 | 1672.3 | 1682.4 | 1677 | -5.40 | -0.32 | 133820 | 22.44 | 1891.1 | 395.1 | 2026-08-19 09:49:54 |
| Adani Power Ltd. | ADANIPOWER | 205.9 | 205.9 | 202.74 | 205.58 | 203.26 | -2.32 | -1.13 | 3359384 | 68.28 | 895.85 | 128.1 | 2026-08-19 09:49:54 |
| Adani Total Gas Ltd. | ATGL | 652.9 | 679.8 | 652.9 | 647.3 | 665.4 | 18.10 | 2.80 | 1854270 | 123.38 | 4000 | 462.8 | 2026-08-19 09:49:58 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 402.4 | 402.4 | 396.05 | 402 | 396.65 | -5.35 | -1.33 | 377110 | 14.96 | 430.7 | 105.3 | 2026-08-19 09:39:54 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 55 | 55.17 | 54.72 | 54.97 | 54.81 | -0.16 | -0.29 | 330765 | 1.81 | 364.4 | 53.51 | 2026-08-19 09:39:54 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 88.7 | 88.96 | 87.8 | 88.72 | 88.03 | -0.69 | -0.78 | 72071 | 0.63 | 2026-08-19 09:39:54 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1377.6 | 1391.1 | 1377.6 | 1390.8 | 1387.4 | -3.40 | -0.24 | 8323 | 1.15 | 3140 | 588 | 2026-08-19 09:49:54 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1009.4 | 1015.3 | 1007 | 1013.3 | 1008.4 | -4.90 | -0.48 | 6263 | 0.63 | 1224.9 | 307 | 2026-08-19 09:49:57 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 303 | 304 | 302 | 303 | 302.5 | -0.50 | -0.17 | 14239 | 0.43 | 571 | 225 | 2026-08-19 09:49:42 |
| Aegis Logistics Ltd. | AEGISLOG | 1372.1 | 1396 | 1361.2 | 1367.7 | 1370.1 | 2.40 | 0.18 | 271230 | 37.16 | 1497.8 | 246.6 | 2026-08-19 09:49:55 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 277.8 | 277.8 | 274 | 274.8 | 276.5 | 1.70 | 0.62 | 57078 | 1.58 | 2026-08-19 09:39:55 | ||
| Aether Industries Ltd. | AETHER | 1633.7 | 1645.5 | 1620.3 | 1633.6 | 1623.7 | -9.90 | -0.61 | 20619 | 3.35 | 1692 | 725 | 2026-08-19 09:49:55 |
| Afcons Infrastructure Ltd. | AFCONS | 278 | 282.7 | 278 | 280.25 | 281.55 | 1.30 | 0.46 | 94736 | 2.67 | 2026-08-19 09:39:54 | ||
| Affle 3i Ltd. | AFFLE | 1713.5 | 1718.9 | 1694.4 | 1711.3 | 1698 | -13.30 | -0.78 | 14032 | 2.38 | 2185.9 | 866.5 | 2026-08-19 09:49:56 |
| AGI Greenpac Ltd. | AGI | 711.5 | 719.45 | 708.6 | 711.7 | 710 | -1.70 | -0.24 | 13920 | 0.99 | 1307.9 | 260.6 | 2026-08-19 09:49:55 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 707 | 710.55 | 696.05 | 707.7 | 704.85 | -2.85 | -0.40 | 28607 | 2.02 | 1542.45 | 393.6 | 2026-08-19 09:49:54 |
| AIA Engineering Ltd. | AIAENG | 4412.5 | 4447.6 | 4412.5 | 4447.6 | 4421.1 | -26.50 | -0.60 | 2899 | 1.28 | 5180 | 2383.5 | 2026-08-19 09:49:56 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3706.4 | 3768 | 3706.4 | 3706.4 | 3753.1 | 46.70 | 1.26 | 17846 | 6.70 | 3796 | 1111.6 | 2026-08-19 09:49:54 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 746 | 759.85 | 746 | 744.15 | 753.15 | 9.00 | 1.21 | 91226 | 6.87 | 2026-08-19 09:39:54 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 823.15 | 824.4 | 816 | 824.55 | 819 | -5.55 | -0.67 | 5191 | 0.43 | 1303.9 | 462.3 | 2026-08-19 09:39:55 |
| Alivus Life Sciences Ltd. | ALIVUS | 1398.7 | 1416.6 | 1395.4 | 1398.7 | 1396.9 | -1.80 | -0.13 | 13733 | 1.92 | 1418 | 370 | 2026-08-19 09:49:57 |
| Alkem Laboratories Ltd. | ALKEM | 5475 | 5478.5 | 5428 | 5475 | 5475 | 0.00 | 0.00 | 21030 | 11.51 | 6439.9 | 2855 | 2026-08-19 09:49:55 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1895 | 1908.2 | 1878 | 1894.6 | 1890 | -4.60 | -0.24 | 7409 | 1.40 | 3199 | 1212 | 2026-08-19 09:49:57 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.94 | 10.22 | 9.9 | 9.97 | 10.18 | 0.21 | 2.11 | 2408715 | 2.45 | 495 | 7.11 | 2026-08-19 09:49:54 |
| Alok Industries Ltd. | ALOKINDS | 11.41 | 11.48 | 11.4 | 11.48 | 11.44 | -0.04 | -0.35 | 399960 | 0.46 | 39.05 | 10.1 | 2026-08-19 09:49:55 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 934.75 | 942.9 | 931.25 | 935.8 | 934.1 | -1.70 | -0.18 | 82968 | 7.75 | 1775.95 | 479.15 | 2026-08-19 09:49:56 |
| Amber Enterprises India Ltd. | AMBER | 7348 | 7364.5 | 7205 | 7350 | 7248 | -102.00 | -1.39 | 69881 | 50.65 | 8974 | 1762.5 | 2026-08-19 09:49:58 |
| Ambuja Cements Ltd. | AMBUJACEM | 412.4 | 412.4 | 407.35 | 412.4 | 408.3 | -4.10 | -0.99 | 415826 | 16.98 | 706.95 | 315.3 | 2026-08-19 09:49:54 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2194.8 | 2199.8 | 2182.2 | 2194.8 | 2187 | -7.80 | -0.36 | 16426 | 3.59 | 4646 | 639.5 | 2026-08-19 09:49:55 |
| Anant Raj Ltd. | ANANTRAJ | 627 | 627 | 621 | 627.05 | 622.65 | -4.40 | -0.70 | 158782 | 9.89 | 936 | 64 | 2026-08-19 09:49:54 |
| Angel One Ltd. | ANGELONE | 291.75 | 291.95 | 288.85 | 291.75 | 290.55 | -1.20 | -0.41 | 601793 | 17.49 | 3896 | 208.63 | 2026-08-19 09:49:54 |
| Anupam Rasayan India Ltd. | ANURAS | 1220 | 1224 | 1213.5 | 1210.5 | 1223.9 | 13.40 | 1.11 | 21342 | 2.61 | 1415 | 570 | 2026-08-19 09:49:56 |
| Apar Industries Ltd. | APARINDS | 17320 | 17525 | 16666 | 17214 | 16690 | -524.00 | -3.04 | 46624 | 77.82 | 18465 | 1153 | 2026-08-19 09:49:59 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 116.4 | 116.58 | 115 | 116.4 | 115.99 | -0.41 | -0.35 | 8226 | 0.10 | 2026-08-19 09:39:48 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 2115 | 2116.6 | 2097.2 | 2115 | 2101.6 | -13.40 | -0.63 | 30738 | 6.46 | 2301.4 | 941 | 2026-08-19 09:39:54 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8817 | 8828 | 8737 | 8817 | 8788.5 | -28.50 | -0.32 | 24346 | 21.40 | 9050 | 3987.85 | 2026-08-19 09:49:56 |
| Apollo Tyres Ltd. | APOLLOTYRE | 434.5 | 435.05 | 430.3 | 436 | 431.6 | -4.40 | -1.01 | 50734 | 2.19 | 584.9 | 225.45 | 2026-08-19 09:49:55 |
| Aptus Value Housing Finance India Ltd. | APTUS | 257.35 | 257.65 | 254 | 257 | 254.75 | -2.25 | -0.88 | 37408 | 0.95 | 401.65 | 193.03 | 2026-08-19 09:49:55 |
| Archean Chemical Industries Ltd. | ACI | 515.3 | 515.9 | 510.5 | 512.9 | 511.8 | -1.10 | -0.21 | 13359 | 0.68 | 837.7 | 408.35 | 2026-08-19 09:49:54 |
| Arvind Fashions Ltd. | ARVINDFASN | 438 | 438 | 435.3 | 438.05 | 436.4 | -1.65 | -0.38 | 4644 | 0.20 | 639.7 | 261.1 | 2026-08-19 09:49:49 |
| Arvind Ltd. | ARVIND | 528.35 | 530.75 | 511.8 | 526.5 | 515.5 | -11.00 | -2.09 | 185161 | 9.55 | 600 | 77.7 | 2026-08-19 09:49:54 |
| Asahi India Glass Ltd. | ASAHIINDIA | 974 | 974 | 952.65 | 962.8 | 955.35 | -7.45 | -0.77 | 79718 | 7.62 | 1074 | 419.65 | 2026-08-19 09:49:55 |
| Ashok Leyland Ltd. | ASHOKLEY | 175 | 175.46 | 174.24 | 176.35 | 175.1 | -1.25 | -0.71 | 1826589 | 31.98 | 264.65 | 114.96 | 2026-08-19 09:49:59 |
| Ashoka Buildcon Ltd. | ASHOKA | 111.7 | 112.35 | 111.3 | 111.83 | 112.05 | 0.22 | 0.20 | 60520 | 0.68 | 319 | 70.15 | 2026-08-19 09:39:54 |
| Asian Paints Ltd. | ASIANPAINT | 2625 | 2627.6 | 2607.7 | 2628.4 | 2625 | -3.40 | -0.13 | 67249 | 17.65 | 3582.9 | 2115 | 2026-08-19 09:49:54 |
| ASK Automotive Ltd. | ASKAUTOLTD | 642.2 | 649.55 | 642 | 638.25 | 643.65 | 5.40 | 0.85 | 35844 | 2.31 | 2026-08-19 09:39:55 | ||
| Aster DM Quality Care Ltd. | ASTERDM | 779.9 | 830.6 | 766.1 | 818 | 826.3 | 8.30 | 1.01 | 65478239 | 5410.47 | 891.3 | 200.6 | 2026-08-19 09:49:59 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1777.1 | 1798.4 | 1723.7 | 1767.4 | 1732.6 | -34.80 | -1.97 | 99885 | 17.31 | 1960 | 213.3 | 2026-08-19 09:49:54 |
| Astral Ltd. | ASTRAL | 1535.7 | 1539.1 | 1516.2 | 1520 | 1524.9 | 4.90 | 0.32 | 62185 | 9.48 | 2454 | 1232.3 | 2026-08-19 09:49:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 7680 | 7738.5 | 7620.5 | 7645 | 7635 | -10.00 | -0.13 | 757 | 0.58 | 10691 | 2911 | 2026-08-19 09:49:47 |
| Ather Energy Ltd. | ATHERENERG | 1468.1 | 1471.8 | 1451 | 1465.8 | 1459.8 | -6.00 | -0.41 | 319745 | 46.68 | 2026-08-19 09:39:55 | ||
| Atlanta Electricals Ltd. | ATLANTAELE | 1809.2 | 1809.2 | 1809.2 | 1774.4 | 1809.2 | 34.80 | 1.96 | 1866 | 0.34 | 2026-08-19 09:07:35 | ||
| Atul Ltd. | ATUL | 6639.5 | 6668 | 6556.5 | 6608.5 | 6575 | -33.50 | -0.51 | 2522 | 1.66 | 9812.9 | 4752 | 2026-08-19 09:49:54 |
| AU Small Finance Bank Ltd. | AUBANK | 1071 | 1073.8 | 1063.7 | 1075.7 | 1065.7 | -10.00 | -0.93 | 39105 | 4.17 | 1105.9 | 478.35 | 2026-08-19 09:39:56 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1645 | 1645 | 1631.4 | 1645 | 1635.3 | -9.70 | -0.59 | 63111 | 10.32 | 1682.4 | 397.2 | 2026-08-19 09:49:54 |
| Authum Investment & Infrastructure Ltd. | AIIL | 553.25 | 558.7 | 549.1 | 553.25 | 549.3 | -3.95 | -0.71 | 11992 | 0.66 | 2026-08-19 09:39:56 | ||
| Avalon Technologies Ltd. | AVALON | 2199.9 | 2199.9 | 2072 | 2197.3 | 2077 | -120.30 | -5.47 | 183858 | 38.19 | 2258 | 348 | 2026-08-19 09:49:54 |
| Avanti Feeds Ltd. | AVANTIFEED | 862 | 878.4 | 861 | 866.15 | 863.7 | -2.45 | -0.28 | 47360 | 4.09 | 1593.8 | 321.1 | 2026-08-19 09:49:55 |
| Avenue Supermarts Ltd. | DMART | 3988.8 | 4013.8 | 3982.9 | 3981 | 3988.6 | 7.60 | 0.19 | 12864 | 5.13 | 5484.85 | 3292 | 2026-08-19 09:39:54 |
| AvenuesAI Ltd. | CCAVENUE | 15.08 | 15.25 | 14.97 | 15.08 | 15.25 | 0.17 | 1.13 | 1888527 | 2.88 | 41.45 | 12.85 | 2026-08-19 09:49:55 |
| AWL Agri Business Ltd. | AWL | 189.7 | 191.27 | 188.95 | 190.04 | 190.25 | 0.21 | 0.11 | 178273 | 3.39 | 841.7 | 171.19 | 2026-08-19 09:49:54 |
| Axis Bank Ltd. | AXISBANK | 1243.1 | 1245 | 1229.4 | 1243 | 1235.9 | -7.10 | -0.57 | 589654 | 72.88 | 1418.3 | 707.7 | 2026-08-19 09:49:54 |
| Azad Engineering Ltd. | AZAD | 2870.9 | 2901.1 | 2842 | 2858.9 | 2861.4 | 2.50 | 0.09 | 78575 | 22.48 | 2026-08-19 09:39:54 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11607 | 11628 | 11534 | 11607 | 11574 | -33.00 | -0.28 | 15835 | 18.33 | 12774 | 3461.25 | 2026-08-19 09:49:55 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 485.4 | 485.4 | 477.05 | 484.05 | 477.15 | -6.90 | -1.43 | 52627 | 2.51 | 692 | 145.55 | 2026-08-19 09:39:56 |
| Bajaj Finance Ltd. | BAJFINANCE | 1093.9 | 1093.9 | 1079.3 | 1094.3 | 1083.9 | -10.40 | -0.95 | 431921 | 46.82 | 9788 | 787.9 | 2026-08-19 09:49:54 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2002.1 | 2004.5 | 1985 | 2011.2 | 1997.6 | -13.60 | -0.68 | 98034 | 19.58 | 2195 | 1215 | 2026-08-19 09:49:59 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.6 | 20.55 | 18.54 | 18.6 | 20.47 | 1.87 | 10.05 | 32151377 | 65.81 | 46.1 | 8.35 | 2026-08-19 09:49:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11264 | 11343 | 11234 | 11254 | 11305 | 51.00 | 0.45 | 3617 | 4.09 | 14763 | 5276.95 | 2026-08-19 09:49:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84 | 84.36 | 83.88 | 84.36 | 83.98 | -0.38 | -0.45 | 305239 | 2.56 | 2026-08-19 09:39:54 | ||
| Balaji Amines Ltd. | BALAMINES | 2117 | 2117 | 2057 | 2103.7 | 2063.5 | -40.20 | -1.91 | 21426 | 4.42 | 3844 | 968.1 | 2026-08-19 09:49:54 |
| Balkrishna Industries Ltd. | BALKRISIND | 2380 | 2380.1 | 2355 | 2376.7 | 2367 | -9.70 | -0.41 | 10726 | 2.54 | 3375 | 1796.3 | 2026-08-19 09:49:56 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 174 | 175.19 | 173 | 174.72 | 174.26 | -0.46 | -0.26 | 18482 | 0.32 | 320.45 | 107.7 | 2026-08-19 09:49:56 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 651.55 | 666 | 651 | 653.25 | 658 | 4.75 | 0.73 | 317478 | 20.89 | 691.8 | 307.3 | 2026-08-19 09:49:56 |
| Balu Forge Industries Ltd. | BALUFORGE | 542.1 | 547 | 536.25 | 542.55 | 540.6 | -1.95 | -0.36 | 241275 | 13.04 | 2026-08-19 09:39:54 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 631 | 631 | 621.85 | 628.55 | 626.4 | -2.15 | -0.34 | 14473 | 0.91 | 1188.85 | 177 | 2026-08-19 09:49:49 |
| Bandhan Bank Ltd. | BANDHANBNK | 170.51 | 170.89 | 168.12 | 170.5 | 168.88 | -1.62 | -0.95 | 1020329 | 17.23 | 314.8 | 128.16 | 2026-08-19 09:49:54 |
| Bank Of Baroda | BANKBARODA | 244.07 | 244.71 | 243.15 | 244 | 244.55 | 0.55 | 0.23 | 641515 | 15.69 | 325.5 | 117 | 2026-08-19 09:49:54 |
| Bank Of India | BANKINDIA | 142.1 | 142.91 | 142.01 | 142.1 | 142.52 | 0.42 | 0.30 | 676035 | 9.63 | 178.36 | 45.85 | 2026-08-19 09:49:59 |
| Bank Of Maharashtra | MAHABANK | 80.72 | 80.73 | 80.1 | 80.49 | 80.43 | -0.06 | -0.07 | 760221 | 6.11 | 94.5 | 16.9 | 2026-08-19 09:49:54 |
| BASF India Ltd. | BASF | 3990 | 3990 | 3950.1 | 3979.8 | 3969.5 | -10.30 | -0.26 | 4039 | 1.60 | 8750 | 2193 | 2026-08-19 09:49:56 |
| Bata India Ltd. | BATAINDIA | 730 | 730 | 711.15 | 753.1 | 714.75 | -38.35 | -5.09 | 241360 | 17.25 | 1989 | 605 | 2026-08-19 09:49:56 |
| Bayer CropScience Ltd. | BAYERCROP | 4108.8 | 4125.1 | 4069.8 | 4105.7 | 4080.9 | -24.80 | -0.60 | 2352 | 0.96 | 7196.85 | 3920.45 | 2026-08-19 09:49:54 |
| Belrise Industries Ltd. | BELRISE | 237.02 | 237.59 | 233.19 | 236.73 | 233.65 | -3.08 | -1.30 | 648739 | 15.16 | 2026-08-19 09:39:54 | ||
| BEML Ltd. | BEML | 1975.2 | 1984 | 1924 | 1965.5 | 1937.8 | -27.70 | -1.41 | 111641 | 21.63 | 5488 | 1128 | 2026-08-19 09:49:54 |
| Berger Paints India Ltd. | BERGEPAINT | 538 | 538.75 | 535.05 | 541.2 | 536.7 | -4.50 | -0.83 | 21500 | 1.15 | 759 | 391.1 | 2026-08-19 09:49:56 |
| Bhansali Engineering Polymers Ltd. | BEPL | 122.16 | 122.8 | 118.64 | 122.17 | 119.61 | -2.56 | -2.10 | 271328 | 3.25 | 177 | 58.0333333333333 | 2026-08-19 09:49:55 |
| Bharat Bijlee Ltd. | BBL | 2349.9 | 2349.9 | 2318 | 2339.8 | 2319 | -20.80 | -0.89 | 2407 | 0.56 | 7000 | 1692.8 | 2026-08-19 09:49:54 |
| Bharat Dynamics Ltd. | BDL | 1393 | 1401.7 | 1359.4 | 1393 | 1365.9 | -27.10 | -1.95 | 456230 | 62.32 | 2958 | 785.75 | 2026-08-19 09:49:59 |
| Bharat Electronics Ltd. | BEL | 412 | 412.75 | 406.6 | 412 | 407.35 | -4.65 | -1.13 | 1805364 | 73.54 | 473.45 | 87 | 2026-08-19 09:49:55 |
| Bharat Forge Ltd. | BHARATFORG | 2090 | 2095 | 2059.4 | 2098.9 | 2075.3 | -23.60 | -1.12 | 135288 | 28.08 | 2295 | 677.35 | 2026-08-19 09:49:55 |
| Bharat Heavy Electricals Ltd. | BHEL | 425 | 425.15 | 414.3 | 425 | 415.95 | -9.05 | -2.13 | 1854310 | 77.13 | 446.5 | 51.35 | 2026-08-19 09:49:54 |
| Bharat Petroleum Corporation Ltd. | BPCL | 310.3 | 311.85 | 308.05 | 310.3 | 308.15 | -2.15 | -0.69 | 503620 | 15.52 | 687.95 | 234.01 | 2026-08-19 09:49:54 |
| Bharti Airtel Ltd. | BHARTIARTL | 1924.8 | 1939 | 1924.8 | 1934.2 | 1939 | 4.80 | 0.25 | 868641 | 168.43 | 2174.5 | 686.2 | 2026-08-19 09:49:54 |
| Bikaji Foods International Ltd. | BIKAJI | 606.15 | 613.65 | 606.15 | 608.65 | 609.2 | 0.55 | 0.09 | 4227 | 0.26 | 1007.95 | 303 | 2026-08-19 09:49:40 |
| Biocon Ltd. | BIOCON | 416.55 | 417.75 | 413.3 | 417.5 | 415.25 | -2.25 | -0.54 | 194850 | 8.09 | 447.15 | 191.55 | 2026-08-19 09:49:54 |
| Birla Corporation Ltd. | BIRLACORPN | 890.3 | 897.35 | 885 | 895.55 | 889 | -6.55 | -0.73 | 8894 | 0.79 | 1802 | 769.6 | 2026-08-19 09:49:55 |
| Birlasoft Ltd. | BSOFT | 307.4 | 311.8 | 307.4 | 305.55 | 309.3 | 3.75 | 1.23 | 215630 | 6.67 | 861.85 | 250.25 | 2026-08-19 09:49:55 |
| BlackBuck Ltd. | BLACKBUCK | 595 | 596 | 585.4 | 588.8 | 591.45 | 2.65 | 0.45 | 75471 | 4.46 | 2026-08-19 09:39:56 | ||
| BLS International Services Ltd. | BLS | 269.07 | 271 | 265.36 | 267.74 | 268.3 | 0.56 | 0.21 | 396598 | 10.64 | 521.8 | 110.075 | 2026-08-19 09:49:54 |
| Blue Dart Express Ltd. | BLUEDART | 5110.5 | 5122.5 | 5075.5 | 5085.5 | 5088 | 2.50 | 0.05 | 1027 | 0.52 | 9640 | 4628.5 | 2026-08-19 09:49:49 |
| Blue Jet Healthcare Ltd. | BLUEJET | 607.95 | 611.25 | 599.25 | 607.25 | 600.45 | -6.80 | -1.12 | 104037 | 6.25 | 2026-08-19 09:39:55 | ||
| Blue Star Ltd. | BLUESTARCO | 1498.8 | 1498.8 | 1478 | 1493 | 1485.4 | -7.60 | -0.51 | 103392 | 15.36 | 2417 | 493.5 | 2026-08-19 09:49:54 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1473.2 | 1476.7 | 1462.1 | 1473.2 | 1465.1 | -8.10 | -0.55 | 4858 | 0.71 | 2975 | 781.05 | 2026-08-19 09:49:57 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 114.5 | 115.1 | 113.6 | 114.83 | 114 | -0.83 | -0.72 | 42773 | 0.49 | 256.4 | 53.25 | 2026-08-19 09:49:55 |
| Borosil Renewables Ltd. | BORORENEW | 561.55 | 565.3 | 558.55 | 563.65 | 560.65 | -3.00 | -0.53 | 25304 | 1.42 | 721 | 374.4 | 2026-08-19 09:49:56 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1732.1 | 1748 | 1711.3 | 1732.1 | 1721.6 | -10.50 | -0.61 | 7152 | 1.23 | 2620.1 | 938 | 2026-08-19 09:49:56 |
| Bosch Ltd. | BOSCHLTD | 48730 | 49130 | 48700 | 48730 | 48835 | 105.00 | 0.22 | 13692 | 66.86 | 49130 | 15300 | 2026-08-19 09:49:54 |
| Brainbees Solutions Ltd. | FIRSTCRY | 205.6 | 206.35 | 204 | 204.65 | 205.41 | 0.76 | 0.37 | 166227 | 3.41 | 2026-08-19 09:39:55 | ||
| Brigade Enterprises Ltd. | BRIGADE | 589.05 | 594.05 | 582.15 | 588.9 | 587.15 | -1.75 | -0.30 | 25467 | 1.50 | 1453.1 | 430.7 | 2026-08-19 09:49:48 |
| Britannia Industries Ltd. | BRITANNIA | 5495 | 5543 | 5480 | 5495 | 5537 | 42.00 | 0.76 | 18734 | 10.37 | 6469.9 | 3564.1 | 2026-08-19 09:49:54 |
| BSE Ltd. | BSE | 3317 | 3325 | 3291.7 | 3308 | 3308.6 | 0.60 | 0.02 | 598463 | 198.01 | 7588 | 406.2 | 2026-08-19 09:39:53 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 110.4 | 110.4 | 108.21 | 109.6 | 108.89 | -0.71 | -0.65 | 151917 | 1.65 | 333.3 | 79.95 | 2026-08-19 09:49:48 |
| Campus Activewear Ltd. | CAMPUS | 216.63 | 218.68 | 215.8 | 216.63 | 218.6 | 1.97 | 0.91 | 53928 | 1.18 | 639.3 | 210 | 2026-08-19 09:49:54 |
| Can Fin Homes Ltd. | CANFINHOME | 818.85 | 824.15 | 816.15 | 824.15 | 817.3 | -6.85 | -0.83 | 10884 | 0.89 | 964.9 | 452 | 2026-08-19 09:49:49 |
| Canara Bank | CANBK | 129.1 | 129.38 | 128.4 | 129.1 | 128.79 | -0.31 | -0.24 | 1522723 | 19.61 | 632.9 | 78.6 | 2026-08-19 09:49:54 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2530 | 2545 | 2516.3 | 2529.7 | 2537.3 | 7.60 | 0.30 | 13099 | 3.32 | 2699 | 575 | 2026-08-19 09:49:56 |
| Capri Global Capital Ltd. | CGCL | 225 | 228.85 | 224.38 | 225.54 | 228.64 | 3.10 | 1.37 | 219139 | 5.01 | 1049 | 150.51 | 2026-08-19 09:39:55 |
| Carborundum Universal Ltd. | CARBORUNIV | 1125.9 | 1129.8 | 1101.7 | 1126 | 1106 | -20.00 | -1.78 | 35648 | 3.94 | 1841.15 | 735.2 | 2026-08-19 09:49:56 |
| Care Ratings Ltd. | CARERATING | 1738.4 | 1738.4 | 1719 | 1725.1 | 1723.8 | -1.30 | -0.08 | 4211 | 0.73 | 1964 | 465 | 2026-08-19 09:39:34 |
| CarTrade Tech Ltd. | CARTRADE | 2800 | 2822.4 | 2780.5 | 2802.6 | 2786.5 | -16.10 | -0.57 | 21427 | 5.97 | 3290.5 | 340.15 | 2026-08-19 09:49:55 |
| Castrol India Ltd. | CASTROLIND | 187.2 | 188 | 186.85 | 186.85 | 187.51 | 0.66 | 0.35 | 413733 | 7.76 | 284.4 | 107.4 | 2026-08-19 09:49:55 |
| CCL Products (India) Ltd. | CCL | 1140.4 | 1140.4 | 1122 | 1132.1 | 1136.4 | 4.30 | 0.38 | 17242 | 1.96 | 1242.2 | 412.1 | 2026-08-19 09:49:55 |
| CE Info Systems Ltd. | MAPMYINDIA | 1012.4 | 1012.6 | 999.1 | 1012.6 | 1006.4 | -6.20 | -0.61 | 13890 | 1.40 | 2747.85 | 795 | 2026-08-19 09:49:58 |
| Ceat Ltd. | CEATLTD | 3601 | 3607.2 | 3570 | 3605.4 | 3584.9 | -20.50 | -0.57 | 6966 | 2.50 | 4438 | 1324.2 | 2026-08-19 09:49:55 |
| Cello World Ltd. | CELLO | 362.6 | 365.75 | 357 | 362.6 | 357.55 | -5.05 | -1.39 | 33301 | 1.19 | 2026-08-19 09:39:54 | ||
| Central Bank Of India | CENTRALBK | 31 | 31.07 | 30.91 | 31.02 | 31.01 | -0.01 | -0.03 | 575320 | 1.78 | 76.9 | 17.65 | 2026-08-19 09:49:54 |
| Central Depository Services (India) Ltd. | CDSL | 1340.6 | 1345 | 1336 | 1340.6 | 1338.8 | -1.80 | -0.13 | 75906 | 10.16 | 2989 | 880.9 | 2026-08-19 09:39:54 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 756.3 | 756.3 | 748 | 748.25 | 753.9 | 5.65 | 0.76 | 6658 | 0.50 | 935 | 436 | 2026-08-19 09:49:49 |
| Cera Sanitaryware Ltd. | CERA | 5792.5 | 5816.5 | 5766.5 | 5792 | 5816.5 | 24.50 | 0.42 | 1099 | 0.64 | 10789.95 | 4461.1 | 2026-08-19 09:49:54 |
| CESC Ltd. | CESC | 162 | 162.26 | 160.31 | 167.98 | 161.45 | -6.53 | -3.89 | 652662 | 10.54 | 212.49 | 62.1 | 2026-08-19 09:49:56 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 885.85 | 886 | 863.1 | 894.2 | 868 | -26.20 | -2.93 | 998884 | 86.70 | 980.9 | 212.1 | 2026-08-19 09:49:59 |
| Chalet Hotels Ltd. | CHALET | 835 | 839.85 | 821.15 | 834.45 | 823.8 | -10.65 | -1.28 | 4856 | 0.40 | 1082 | 303.95 | 2026-08-19 09:49:56 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 433.3 | 436.3 | 432.2 | 434.4 | 435.05 | 0.65 | 0.15 | 57809 | 2.51 | 742.2 | 248.4 | 2026-08-19 09:49:55 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 179 | 181.49 | 178.05 | 177.69 | 181.49 | 3.80 | 2.14 | 23303 | 0.42 | 633.9 | 170.02 | 2026-08-19 09:49:58 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1429 | 1478 | 1421.2 | 1404 | 1450.1 | 46.10 | 3.28 | 1793060 | 260.01 | 1478 | 186.6 | 2026-08-19 09:49:59 |
| Choice International Ltd. | CHOICEIN | 803.5 | 814.6 | 802.5 | 803.6 | 807.5 | 3.90 | 0.49 | 188227 | 15.20 | 860.5 | 211.5 | 2026-08-19 09:49:54 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1563.3 | 1579.9 | 1548.4 | 1563.3 | 1552.8 | -10.50 | -0.67 | 6361 | 0.99 | 2231.6 | 511.3 | 2026-08-19 09:39:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1866.1 | 1866.1 | 1853.1 | 1868 | 1862.1 | -5.90 | -0.32 | 93157 | 17.35 | 1952.5 | 658 | 2026-08-19 09:49:57 |
| CIE Automotive India Ltd. | CIEINDIA | 409.7 | 410.55 | 405.7 | 409.7 | 407.75 | -1.95 | -0.48 | 27394 | 1.12 | 622.4 | 250.45 | 2026-08-19 09:49:54 |
| Cipla Ltd. | CIPLA | 1429 | 1435.1 | 1421.3 | 1431.1 | 1426.8 | -4.30 | -0.30 | 37734 | 5.38 | 1702.05 | 852 | 2026-08-19 09:49:54 |
| City Union Bank Ltd. | CUB | 222.19 | 225.49 | 222.19 | 222.18 | 222.9 | 0.72 | 0.32 | 496490 | 11.07 | 324.1 | 119.5 | 2026-08-19 09:49:58 |
| Clean Science And Technology Ltd. | CLEAN | 828.1 | 829 | 822 | 831.9 | 827.8 | -4.10 | -0.49 | 26719 | 2.21 | 1980 | 652 | 2026-08-19 09:49:54 |
| CMS Info Systems Ltd. | CMSINFO | 248 | 249 | 245.4 | 249.5 | 246.05 | -3.45 | -1.38 | 145386 | 3.58 | 616.5 | 245.4 | 2026-08-19 09:49:54 |
| Coal India Ltd. | COALINDIA | 406.95 | 407.6 | 401.25 | 406.9 | 401.6 | -5.30 | -1.30 | 804055 | 32.29 | 543.55 | 207.6 | 2026-08-19 09:39:54 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1499 | 1506.5 | 1476 | 1485.1 | 1478.2 | -6.90 | -0.46 | 133454 | 19.73 | 2979.45 | 329.1 | 2026-08-19 09:39:54 |
| Coforge Ltd. | COFORGE | 1790 | 1811.7 | 1785.4 | 1773 | 1807.5 | 34.50 | 1.95 | 688004 | 124.36 | 10026.8 | 1008.1 | 2026-08-19 09:49:54 |
| Cohance Lifesciences Ltd. | COHANCE | 457.4 | 458.2 | 451.25 | 455.2 | 453 | -2.20 | -0.48 | 62261 | 2.82 | 1360 | 266.7 | 2026-08-19 09:49:58 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1905 | 1913.6 | 1894.9 | 1903 | 1898.5 | -4.50 | -0.24 | 73688 | 13.99 | 3890 | 1434.6 | 2026-08-19 09:49:55 |
| Computer Age Management Services Ltd. | CAMS | 762 | 762.05 | 753.25 | 762 | 759.2 | -2.80 | -0.37 | 251789 | 19.12 | 5367.5 | 611.4 | 2026-08-19 09:49:56 |
| Concord Biotech Ltd. | CONCORDBIO | 1570 | 1590 | 1551.5 | 1565.7 | 1552.9 | -12.80 | -0.82 | 47507 | 7.38 | 2026-08-19 09:49:56 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 70.19 | 71.77 | 69.92 | 69.9 | 71.7 | 1.80 | 2.58 | 282211 | 2.02 | 120 | 28.06 | 2026-08-19 09:49:54 |
| Container Corporation Of India Ltd. | CONCOR | 518.55 | 519.65 | 515.35 | 518.25 | 516.55 | -1.70 | -0.33 | 222866 | 11.51 | 1180 | 421.45 | 2026-08-19 09:49:56 |
| Coromandel International Ltd. | COROMANDEL | 2060.2 | 2062.7 | 2040.2 | 2062.7 | 2048.5 | -14.20 | -0.69 | 7239 | 1.48 | 2718.9 | 838 | 2026-08-19 09:49:56 |
| Craftsman Automation Ltd. | CRAFTSMAN | 10910 | 10930 | 10683 | 10890.5 | 10730 | -160.50 | -1.47 | 7596 | 8.15 | 10960 | 2502.3 | 2026-08-19 09:49:56 |
| CreditAccess Grameen Ltd. | CREDITACC | 1520 | 1532.5 | 1520 | 1524.6 | 1529.9 | 5.30 | 0.35 | 4649 | 0.71 | 1790.75 | 750.2 | 2026-08-19 09:49:57 |
| CRISIL Ltd. | CRISIL | 4444.9 | 4487.9 | 4444 | 4442.5 | 4486 | 43.50 | 0.98 | 2171 | 0.97 | 6950 | 2725 | 2026-08-19 09:49:55 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 245 | 246.4 | 242.05 | 244.8 | 243.35 | -1.45 | -0.59 | 430883 | 10.49 | 484 | 217.4 | 2026-08-19 09:49:54 |
| CSB Bank Ltd. | CSBBANK | 317.45 | 317.6 | 314.2 | 317.45 | 315.25 | -2.20 | -0.69 | 23836 | 0.75 | 574.4 | 198 | 2026-08-19 09:49:55 |
| Cummins India Ltd. | CUMMINSIND | 5301.5 | 5347 | 5255 | 5350 | 5270 | -80.00 | -1.50 | 55687 | 29.35 | 6100 | 1103.8 | 2026-08-19 09:49:55 |
| Cyient DLM Ltd. | CYIENTDLM | 736.2 | 740.95 | 725.9 | 736.1 | 728.8 | -7.30 | -0.99 | 73343 | 5.35 | 883.8 | 265.2 | 2026-08-19 09:49:54 |
| Cyient Ltd. | CYIENT | 860 | 871.5 | 860 | 858.55 | 868.75 | 10.20 | 1.19 | 46401 | 4.03 | 2381 | 723.8 | 2026-08-19 09:49:54 |
| D.B. Corp Ltd. | DBCORP | 209.85 | 210.28 | 208.1 | 209.85 | 208.45 | -1.40 | -0.67 | 7434 | 0.15 | 403.9 | 89.75 | 2026-08-19 09:49:41 |
| Dabur India Ltd. | DABUR | 403.5 | 403.5 | 400.7 | 403.5 | 402.35 | -1.15 | -0.29 | 160874 | 6.47 | 672 | 400.7 | 2026-08-19 09:49:54 |
| Dalmia Bharat Ltd. | DALBHARAT | 1837.1 | 1849.7 | 1825 | 1837.1 | 1840.3 | 3.20 | 0.17 | 29397 | 5.41 | 2488.9 | 1476.05 | 2026-08-19 09:49:59 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 452.7 | 475 | 450 | 452.7 | 467.1 | 14.40 | 3.18 | 262354 | 12.25 | 585 | 261.4 | 2026-08-19 09:49:55 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4755 | 4797.9 | 4690 | 4737.2 | 4730 | -7.20 | -0.15 | 301081 | 142.41 | 4955.9 | 816.1 | 2026-08-19 09:49:59 |
| Datamatics Global Services Ltd. | DATAMATICS | 837.25 | 838.3 | 819.55 | 833.95 | 827.7 | -6.25 | -0.75 | 18119 | 1.50 | 1120 | 256 | 2026-08-19 09:49:54 |
| DCB Bank Ltd. | DCBBANK | 182 | 183.68 | 181.99 | 183.08 | 183.4 | 0.32 | 0.17 | 53129 | 0.97 | 205.9 | 81.15 | 2026-08-19 09:49:48 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1035 | 1044 | 1022 | 1026.4 | 1042 | 15.60 | 1.52 | 13124 | 1.37 | 1502.3 | 730.2 | 2026-08-19 09:49:55 |
| DCX Systems Ltd. | DCXINDIA | 180.01 | 180.16 | 175 | 179.12 | 176 | -3.12 | -1.74 | 115399 | 2.03 | 451.9 | 138 | 2026-08-19 09:49:55 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1472.1 | 1483 | 1470.7 | 1472 | 1476.5 | 4.50 | 0.31 | 22937 | 3.39 | 1778.6 | 461 | 2026-08-19 09:49:56 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1769.2 | 1809.3 | 1765.7 | 1771 | 1797.9 | 26.90 | 1.52 | 117372 | 21.10 | 3169 | 1280 | 2026-08-19 09:39:53 |
| Delhivery Ltd. | DELHIVERY | 449.95 | 451.8 | 447.4 | 451.8 | 450.15 | -1.65 | -0.37 | 194391 | 8.75 | 621.95 | 236.53 | 2026-08-19 09:49:54 |
| Delta Corp Ltd. | DELTACORP | 60.53 | 60.67 | 59.91 | 60.71 | 60.13 | -0.58 | -0.96 | 92119 | 0.55 | 259.95 | 48.3 | 2026-08-19 09:49:56 |
| Den Networks Ltd. | DEN | 27.5 | 27.6 | 27.31 | 27.41 | 27.4 | -0.01 | -0.04 | 35558 | 0.10 | 69.4 | 22.52 | 2026-08-19 09:49:57 |
| Devyani International Ltd. | DEVYANI | 141.1 | 143.47 | 140.96 | 142.09 | 143.28 | 1.19 | 0.84 | 313489 | 4.49 | 227.5 | 91.55 | 2026-08-19 09:49:56 |
| Dhanuka Agritech Ltd. | DHANUKA | 1002.4 | 1006 | 998.2 | 996.4 | 999.4 | 3.00 | 0.30 | 2223 | 0.22 | 1975 | 605.1 | 2026-08-19 09:39:55 |
| Diamond Power Infrastructure Ltd. | DIACABS | 372 | 374 | 363.7 | 367.95 | 364 | -3.95 | -1.07 | 122321 | 4.45 | 1899.95 | 1.95 | 2026-08-19 09:39:54 |
| Dilip Buildcon Ltd. | DBL | 421.3 | 421.5 | 416.15 | 421.2 | 416.85 | -4.35 | -1.03 | 11219 | 0.47 | 588 | 159.55 | 2026-08-19 09:49:48 |
| Dish TV India Ltd. | DISHTV | 2.82 | 2.82 | 2.79 | 2.82 | 2.8 | -0.02 | -0.71 | 42189 | 0.01 | 26.05 | 1.82 | 2026-08-19 09:49:40 |
| Dishman Carbogen Amcis Ltd. | DCAL | 169.4 | 171.92 | 167.31 | 169.14 | 169.95 | 0.81 | 0.48 | 63908 | 1.09 | 321.95 | 80 | 2026-08-19 09:39:56 |
| Divi's Laboratories Ltd. | DIVISLAB | 8600 | 8600 | 8515.5 | 8588 | 8539 | -49.00 | -0.57 | 25669 | 21.92 | 8674 | 2730 | 2026-08-19 09:49:56 |
| Dixon Technologies (India) Ltd. | DIXON | 14149 | 14195 | 14026 | 14150 | 14132 | -18.00 | -0.13 | 45528 | 64.34 | 19148.9 | 2553 | 2026-08-19 09:39:59 |
| DLF Ltd. | DLF | 666 | 668.5 | 658.3 | 665.75 | 663.8 | -1.95 | -0.29 | 616546 | 40.93 | 967.6 | 336.5 | 2026-08-19 09:49:58 |
| Dodla Dairy Ltd | DODLA | 1094.8 | 1112.7 | 1093 | 1094.7 | 1106.5 | 11.80 | 1.08 | 4185 | 0.46 | 1525 | 431.2 | 2026-08-19 09:49:58 |
| DOMS Industries Ltd. | DOMS | 2215 | 2217.9 | 2203.4 | 2218.6 | 2208.9 | -9.70 | -0.44 | 1825 | 0.40 | 2026-08-19 09:39:57 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1894 | 1903.7 | 1884.1 | 1901.4 | 1890 | -11.40 | -0.60 | 9454 | 1.79 | 3653.95 | 1272.6 | 2026-08-19 09:49:50 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1171.9 | 1181.7 | 1171.8 | 1178.8 | 1179.8 | 1.00 | 0.08 | 106832 | 12.60 | 7107.45 | 1020 | 2026-08-19 09:49:54 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 66.65 | 67.8 | 64.87 | 66.65 | 66.15 | -0.50 | -0.75 | 20739 | 0.14 | 847 | 56 | 2026-08-19 09:49:55 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 780.95 | 795 | 775 | 780.6 | 793.5 | 12.90 | 1.65 | 161847 | 12.84 | 1246.8 | 433.2 | 2026-08-19 09:49:55 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 6.2 | 6.22 | 6.09 | 6.16 | 6.1 | -0.06 | -0.97 | 2212546 | 1.35 | 73.5 | 5.77 | 2026-08-19 09:49:54 |
| eClerx Services Ltd. | ECLERX | 1806 | 1825.8 | 1791.2 | 1805.2 | 1798.5 | -6.70 | -0.37 | 18700 | 3.36 | 4995 | 1221 | 2026-08-19 09:49:55 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 121.38 | 122.47 | 120.27 | 121.4 | 122.26 | 0.86 | 0.71 | 265992 | 3.25 | 145.53 | 35 | 2026-08-19 09:49:55 |
| Eicher Motors Ltd. | EICHERMOT | 8016.5 | 8044 | 7993 | 8018.5 | 8004 | -14.50 | -0.18 | 29893 | 23.93 | 8230 | 2836 | 2026-08-19 09:49:55 |
| EIH Ltd. | EIHOTEL | 296.55 | 297.3 | 294.3 | 296.7 | 296.6 | -0.10 | -0.03 | 20350 | 0.60 | 502.2 | 150.35 | 2026-08-19 09:49:49 |
| Elecon Engineering Company Ltd. | ELECON | 435 | 435.3 | 430.1 | 433.95 | 432 | -1.95 | -0.45 | 34591 | 1.49 | 1409 | 317.4 | 2026-08-19 09:49:55 |
| Electronics Mart India Ltd. | EMIL | 191.29 | 194.35 | 191 | 191.35 | 192.1 | 0.75 | 0.39 | 304005 | 5.84 | 262 | 61.6 | 2026-08-19 09:49:57 |
| Electrosteel Castings Ltd. | ELECTCAST | 71.2 | 71.44 | 70.62 | 71.25 | 70.95 | -0.30 | -0.42 | 120671 | 0.86 | 236.6 | 31.5 | 2026-08-19 09:49:54 |
| Elgi Equipments Ltd. | ELGIEQUIP | 620 | 623 | 608.1 | 614.2 | 622.1 | 7.90 | 1.29 | 158862 | 9.88 | 798.95 | 357.95 | 2026-08-19 09:49:56 |
| Emami Ltd. | EMAMILTD | 399.35 | 400.75 | 396.5 | 400.1 | 399.05 | -1.05 | -0.26 | 80130 | 3.20 | 860 | 340.55 | 2026-08-19 09:49:50 |
| Embassy Developments Ltd. | EMBDL | 62.5 | 62.81 | 62 | 63.04 | 62.2 | -0.84 | -1.33 | 215210 | 1.34 | 164.36 | 39.46 | 2026-08-19 09:49:48 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1875 | 1883.8 | 1866.3 | 1874.5 | 1878.2 | 3.70 | 0.20 | 9732 | 1.83 | 2026-08-19 09:39:57 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 315.15 | 315.15 | 315.15 | 317.7 | 315.15 | -2.55 | -0.80 | 7357 | 0.23 | 2026-08-19 09:07:37 | ||
| eMudhra Ltd. | EMUDHRA | 560.4 | 564.5 | 532.05 | 562.05 | 537.5 | -24.55 | -4.37 | 156747 | 8.43 | 1024 | 206.8 | 2026-08-19 09:49:57 |
| Endurance Technologies Ltd. | ENDURANCE | 3034.8 | 3034.8 | 2984.3 | 3018.3 | 3005 | -13.30 | -0.44 | 14726 | 4.43 | 3079.9 | 1179 | 2026-08-19 09:39:54 |
| Engineers India Ltd. | ENGINERSIN | 244.78 | 246.9 | 241.04 | 244.78 | 242 | -2.78 | -1.14 | 450793 | 10.91 | 303.9 | 62.4 | 2026-08-19 09:49:54 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1420 | 1420 | 1391.1 | 1408.2 | 1395.4 | -12.80 | -0.91 | 5937 | 0.83 | 2026-08-19 09:39:48 | ||
| Enviro Infra Engineers Ltd. | EIEL | 198.16 | 201.9 | 197 | 197.18 | 197.25 | 0.07 | 0.04 | 134420 | 2.65 | 2026-08-19 09:39:54 | ||
| Epigral Ltd. | EPIGRAL | 1084.8 | 1091.6 | 1076.1 | 1079.6 | 1078.8 | -0.80 | -0.07 | 2387 | 0.26 | 2406.75 | 807 | 2026-08-19 09:49:58 |
| EPL Ltd. | EPL | 246.25 | 254 | 244.5 | 245.15 | 253.39 | 8.24 | 3.36 | 2059475 | 52.19 | 289.9 | 147 | 2026-08-19 09:49:59 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 75.2 | 75.96 | 75.14 | 76.12 | 75.26 | -0.86 | -1.13 | 110366 | 0.83 | 116.5 | 42.85 | 2026-08-19 09:49:54 |
| Eris Lifesciences Ltd. | ERIS | 1345 | 1354.2 | 1340 | 1350.1 | 1341.4 | -8.70 | -0.64 | 7978 | 1.07 | 1910 | 551.3 | 2026-08-19 09:39:55 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 40.5 | 40.95 | 39.5 | 40.41 | 40.75 | 0.34 | 0.84 | 137080 | 0.56 | 2026-08-19 09:39:58 | ||
| Escorts Kubota Ltd. | ESCORTS | 3062.1 | 3081 | 3054.4 | 3062.1 | 3067.9 | 5.80 | 0.19 | 6397 | 1.96 | 4420 | 1645 | 2026-08-19 09:49:55 |
| Eternal Ltd. | ETERNAL | 316.15 | 319.8 | 315.85 | 315.9 | 318.7 | 2.80 | 0.89 | 5502940 | 175.38 | 368.45 | 44.35 | 2026-08-19 09:49:54 |
| Ethos Ltd. | ETHOSLTD | 2888.8 | 2901.9 | 2864.8 | 2892.2 | 2885.3 | -6.90 | -0.24 | 7233 | 2.09 | 3524.95 | 844.55 | 2026-08-19 09:49:55 |
| Eveready Industries India Ltd. | EVEREADY | 360 | 360 | 348.9 | 354.3 | 350.9 | -3.40 | -0.96 | 6542 | 0.23 | 505 | 259.65 | 2026-08-19 09:49:56 |
| Exide Industries Ltd. | EXIDEIND | 465.25 | 470.65 | 460.3 | 465.25 | 466.75 | 1.50 | 0.32 | 397311 | 18.54 | 620.35 | 152.7 | 2026-08-19 09:49:55 |
| FDC Ltd. | FDC | 349.1 | 352.75 | 349.1 | 351.55 | 349.75 | -1.80 | -0.51 | 17070 | 0.60 | 658.85 | 245.25 | 2026-08-19 09:49:56 |
| Fiem Industries Ltd. | FIEMIND | 2220 | 2243.3 | 2205.2 | 2219.1 | 2241.5 | 22.40 | 1.01 | 20956 | 4.70 | 2674.8 | 1075.3 | 2026-08-19 09:49:55 |
| Fine Organic Industries Ltd. | FINEORG | 5093.1 | 5141.4 | 5061.3 | 5093.1 | 5133.5 | 40.40 | 0.79 | 2875 | 1.48 | 7328.75 | 3407 | 2026-08-19 09:49:57 |
| Fineotex Chemical Ltd. | FCL | 44.19 | 46.2 | 44.07 | 43.81 | 45.05 | 1.24 | 2.83 | 10831947 | 48.80 | 458.85 | 19.1 | 2026-08-19 09:49:54 |
| Finolex Cables Ltd. | FINCABLES | 1329.1 | 1329.1 | 1265.95 | 1329.35 | 1275.45 | -53.90 | -4.05 | 278118 | 35.47 | 1700 | 424.8 | 2026-08-19 09:49:55 |
| Finolex Industries Ltd. | FINPIPE | 158.34 | 159.11 | 157.26 | 158.34 | 157.81 | -0.53 | -0.33 | 59042 | 0.93 | 355.9 | 121.5 | 2026-08-19 09:49:55 |
| Firstsource Solutions Ltd. | FSL | 265.95 | 269.75 | 263.1 | 263.85 | 267.25 | 3.40 | 1.29 | 342170 | 9.14 | 422.3 | 96.25 | 2026-08-19 09:49:54 |
| Five-Star Business Finance Ltd. | FIVESTAR | 531.05 | 534.7 | 527.5 | 535.35 | 528.15 | -7.20 | -1.34 | 33897 | 1.79 | 943.75 | 338.15 | 2026-08-19 09:49:50 |
| Flair Writing Industries Ltd. | FLAIR | 250.8 | 253.95 | 250.5 | 252.05 | 252 | -0.05 | -0.02 | 14886 | 0.38 | 2026-08-19 09:39:39 | ||
| Fortis Healthcare Ltd. | FORTIS | 925 | 927 | 909.3 | 916.7 | 914.85 | -1.85 | -0.20 | 223875 | 20.48 | 1104.3 | 245.5 | 2026-08-19 09:49:55 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 320.6 | 324 | 320.3 | 320.6 | 323.45 | 2.85 | 0.89 | 480240 | 15.53 | 348 | 114.25 | 2026-08-19 09:49:56 |
| Fujiyama Power Systems Ltd. | UTLSOLAR | 472 | 472 | 472 | 468.3 | 472 | 3.70 | 0.79 | 1399 | 0.07 | 2026-08-19 09:07:25 | ||
| Fusion Finance Ltd. | FUSION | 193.89 | 194.5 | 189.21 | 189.87 | 194.36 | 4.49 | 2.36 | 138183 | 2.69 | 691 | 123.96 | 2026-08-19 09:49:56 |
| Gabriel India Ltd. | GABRIEL | 1469 | 1474.9 | 1452.3 | 1467.6 | 1456.5 | -11.10 | -0.76 | 14866 | 2.17 | 1600 | 129.45 | 2026-08-19 09:49:55 |
| GAIL (India) Ltd. | GAIL | 172.6 | 173.69 | 172.02 | 173.5 | 172.25 | -1.25 | -0.72 | 713969 | 12.30 | 246.3 | 83 | 2026-08-19 09:49:54 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 2455 | 2528.4 | 2400 | 2438.4 | 2417.5 | -20.90 | -0.86 | 33407 | 8.08 | 3447.55 | 1510 | 2026-08-19 09:49:56 |
| Ganesh Housing Ltd. | GANESHHOU | 847 | 850.3 | 840 | 847 | 840.05 | -6.95 | -0.82 | 2230 | 0.19 | 1485 | 262.1 | 2026-08-19 09:49:57 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2689 | 2706 | 2636 | 2677 | 2643.2 | -33.80 | -1.26 | 185449 | 49.02 | 3538.4 | 252.25 | 2026-08-19 09:49:55 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 7030 | 7090 | 7025 | 7101 | 7047.5 | -53.50 | -0.75 | 2609 | 1.84 | 7990 | 491.35 | 2026-08-19 09:49:50 |
| Gateway Distriparks Ltd. | GATEWAY | 54.5 | 54.79 | 53.6 | 54.51 | 53.71 | -0.80 | -1.47 | 337929 | 1.82 | 121.55 | 48.1 | 2026-08-19 09:49:55 |
| GE Vernova T&D India Ltd. | GVT&D | 4152.6 | 4160.7 | 4041.3 | 4195 | 4080.1 | -114.90 | -2.74 | 384619 | 156.93 | 5650 | 98.55 | 2026-08-19 09:49:59 |
| General Insurance Corporation of India | GICRE | 359.9 | 362.45 | 358.95 | 359.9 | 362.15 | 2.25 | 0.63 | 125274 | 4.54 | 525.5 | 117.4 | 2026-08-19 09:49:56 |
| GHCL Ltd. | GHCL | 439.85 | 446 | 439.55 | 439.55 | 445.05 | 5.50 | 1.25 | 26337 | 1.17 | 779 | 416.6 | 2026-08-19 09:49:58 |
| Gillette India Ltd. | GILLETTE | 7530 | 7530 | 7498 | 7517.5 | 7520 | 2.50 | 0.03 | 2180 | 1.64 | 11500 | 4135.25 | 2026-08-19 09:49:49 |
| Gland Pharma Ltd. | GLAND | 2852.9 | 2881.4 | 2835.2 | 2858.6 | 2843 | -15.60 | -0.55 | 37708 | 10.72 | 3039.8 | 861 | 2026-08-19 09:49:55 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2877.3 | 2970 | 2851 | 2877.4 | 2967.3 | 89.90 | 3.12 | 113118 | 33.57 | 3515.7 | 1227 | 2026-08-19 09:49:59 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2301 | 2313.9 | 2260.2 | 2305 | 2283.5 | -21.50 | -0.93 | 142382 | 32.51 | 2474 | 361.4 | 2026-08-19 09:49:55 |
| Global Health Ltd. | MEDANTA | 1442.9 | 1443.5 | 1430 | 1442.7 | 1439 | -3.70 | -0.26 | 12424 | 1.79 | 1513.9 | 390.55 | 2026-08-19 09:49:57 |
| Globus Spirits Ltd. | GLOBUSSPR | 903 | 919.8 | 900.4 | 899.5 | 904 | 4.50 | 0.50 | 37438 | 3.38 | 1369.75 | 661.3 | 2026-08-19 09:49:55 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1032 | 1042 | 1010.25 | 1031.25 | 1020.75 | -10.50 | -1.02 | 35882 | 3.66 | 2110 | 735 | 2026-08-19 09:49:56 |
| GMR Airports Ltd. | GMRAIRPORT | 102 | 103.45 | 101.9 | 101.39 | 102.22 | 0.83 | 0.82 | 1989863 | 20.34 | 115.64 | 33.35 | 2026-08-19 09:49:54 |
| Go Digit General Insurance Ltd. | GODIGIT | 255.95 | 255.95 | 251.7 | 255.75 | 252 | -3.75 | -1.47 | 22260 | 0.56 | 2026-08-19 09:39:56 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 347.95 | 348.05 | 341.05 | 346.85 | 342.35 | -4.50 | -1.30 | 28098 | 0.96 | 1453 | 237.05 | 2026-08-19 09:49:56 |
| Godawari Power And Ispat Ltd. | GPIL | 254 | 254.44 | 251 | 255.22 | 252 | -3.22 | -1.26 | 180236 | 4.54 | 1223.95 | 145.75 | 2026-08-19 09:49:54 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2106 | 2132.7 | 2102.4 | 2102.3 | 2132.7 | 30.40 | 1.45 | 30898 | 6.59 | 11465 | 1047 | 2026-08-19 09:49:56 |
| Godrej Agrovet Ltd. | GODREJAGRO | 587 | 591.6 | 585 | 588.7 | 586.7 | -2.00 | -0.34 | 20061 | 1.18 | 876.7 | 390.85 | 2026-08-19 09:49:55 |
| Godrej Consumer Products Ltd. | GODREJCP | 938.1 | 938.1 | 928 | 931 | 935 | 4.00 | 0.43 | 125458 | 11.73 | 1541.85 | 793.85 | 2026-08-19 09:49:54 |
| Godrej Industries Ltd. | GODREJIND | 1224.6 | 1229.8 | 1212.6 | 1229.9 | 1218 | -11.90 | -0.97 | 5950 | 0.72 | 1443 | 395 | 2026-08-19 09:49:57 |
| Godrej Properties Ltd. | GODREJPROP | 1997.4 | 2005.5 | 1970 | 1997.4 | 1989 | -8.40 | -0.42 | 130524 | 25.96 | 3402.7 | 1005 | 2026-08-19 09:49:59 |
| Gokaldas Exports Ltd. | GOKEX | 813.5 | 813.55 | 797.8 | 812.4 | 801.1 | -11.30 | -1.39 | 59637 | 4.78 | 1262.15 | 328 | 2026-08-19 09:49:57 |
| Gopal Snacks Ltd. | GOPAL | 271.8 | 274.65 | 271.8 | 274.15 | 273.9 | -0.25 | -0.09 | 12013 | 0.33 | 2026-08-19 09:39:48 | ||
| GR Infraprojects Ltd. | GRINFRA | 866.75 | 872.4 | 860.1 | 868.8 | 872 | 3.20 | 0.37 | 5326 | 0.46 | 1860 | 785 | 2026-08-19 09:49:59 |
| Granules India Ltd. | GRANULES | 853.45 | 860.4 | 847.8 | 851.2 | 855 | 3.80 | 0.45 | 34320 | 2.93 | 910 | 267.75 | 2026-08-19 09:49:56 |
| Graphite India Ltd. | GRAPHITE | 739.9 | 744.5 | 729.05 | 737.15 | 730.6 | -6.55 | -0.89 | 224679 | 16.42 | 802.4 | 251.7 | 2026-08-19 09:49:55 |
| Grasim Industries Ltd. | GRASIM | 3278.7 | 3278.7 | 3255.8 | 3278.7 | 3264 | -14.70 | -0.45 | 120765 | 39.42 | 3411.1 | 1527.05 | 2026-08-19 09:49:59 |
| Gravita India Ltd. | GRAVITA | 1809.5 | 1814.1 | 1785.2 | 1814.1 | 1792.8 | -21.30 | -1.17 | 17661 | 3.17 | 2700 | 280.05 | 2026-08-19 09:39:55 |
| Greaves Cotton Ltd. | GREAVESCOT | 198.58 | 198.59 | 195.02 | 198.59 | 195.69 | -2.90 | -1.46 | 146088 | 2.86 | 319.5 | 112.05 | 2026-08-19 09:49:55 |
| Greenpanel Industries Ltd. | GREENPANEL | 167.3 | 169.36 | 165.31 | 166.15 | 166.06 | -0.09 | -0.05 | 33952 | 0.56 | 465 | 163.01 | 2026-08-19 09:49:54 |
| Grindwell Norton Ltd. | GRINDWELL | 2100 | 2110.4 | 2091.1 | 2101.3 | 2092.6 | -8.70 | -0.41 | 2932 | 0.61 | 2960 | 1329 | 2026-08-19 09:49:35 |
| Gufic Biosciences Ltd. | GUFICBIO | 424 | 425.45 | 416.65 | 421.4 | 418.2 | -3.20 | -0.76 | 13813 | 0.58 | 504.25 | 177.65 | 2026-08-19 09:49:41 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 678.55 | 682.95 | 673.8 | 678.55 | 675.95 | -2.60 | -0.38 | 4755 | 0.32 | 988.55 | 409.15 | 2026-08-19 09:49:48 |
| Gujarat Ambuja Exports Ltd. | GAEL | 177.76 | 177.76 | 173.7 | 177.76 | 173.95 | -3.81 | -2.14 | 134214 | 2.33 | 421.2 | 98.72 | 2026-08-19 09:49:55 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 4710 | 4731 | 4650 | 4674.8 | 4711.8 | 37.00 | 0.79 | 43092 | 20.30 | 4958.9 | 2476 | 2026-08-19 09:49:54 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 571.05 | 573.35 | 565.2 | 570.7 | 566.3 | -4.40 | -0.77 | 148311 | 8.40 | 771.9 | 122.7 | 2026-08-19 09:49:54 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 608.95 | 609.65 | 600 | 609.75 | 608 | -1.75 | -0.29 | 147575 | 8.97 | 800 | 365 | 2026-08-19 09:49:55 |
| Gujarat Pipavav Port Ltd. | GPPL | 160.91 | 163.1 | 160.51 | 160.48 | 162.68 | 2.20 | 1.37 | 375201 | 6.10 | 250.69 | 80.55 | 2026-08-19 09:39:55 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 160.5 | 163.84 | 159.55 | 160.43 | 163.45 | 3.02 | 1.88 | 450910 | 7.37 | 322.25 | 116 | 2026-08-19 09:49:56 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 1170.9 | 1170.9 | 1160 | 1173.2 | 1162.4 | -10.80 | -0.92 | 4148 | 0.48 | 1513.55 | 398.5 | 2026-08-19 09:49:33 |
| H.G. Infra Engineering Ltd. | HGINFRA | 520.05 | 562.45 | 520 | 507.7 | 550.95 | 43.25 | 8.52 | 2152175 | 118.57 | 1879.9 | 429.5 | 2026-08-19 09:49:59 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 415 | 419.75 | 407.1 | 419.95 | 408.25 | -11.70 | -2.79 | 698178 | 28.50 | 1136 | 330.2 | 2026-08-19 09:49:54 |
| Happy Forgings Ltd. | HAPPYFORGE | 2280 | 2340 | 2220.2 | 2260.6 | 2242.9 | -17.70 | -0.78 | 48293 | 10.83 | 2026-08-19 09:39:56 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.51 | 10.56 | 10.47 | 10.51 | 10.47 | -0.04 | -0.38 | 355913 | 0.37 | 27.95 | 8.76 | 2026-08-19 09:49:54 |
| Havells India Ltd. | HAVELLS | 1293 | 1306.6 | 1290 | 1299.7 | 1296.3 | -3.40 | -0.26 | 96962 | 12.57 | 2106 | 1024.5 | 2026-08-19 09:49:55 |
| HBL Engineering Ltd. | HBLENGINE | 670.05 | 671.65 | 661.25 | 670.05 | 664 | -6.05 | -0.90 | 178904 | 11.88 | 1122 | 74.5 | 2026-08-19 09:49:55 |
| HCL Technologies Ltd. | HCLTECH | 1309 | 1322.2 | 1309 | 1298 | 1311.8 | 13.80 | 1.06 | 448687 | 58.86 | 2012.2 | 882 | 2026-08-19 09:49:55 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2515.1 | 2531.8 | 2501 | 2525 | 2527.9 | 2.90 | 0.11 | 65379 | 16.53 | 5934.5 | 1589.5 | 2026-08-19 09:49:55 |
| HDFC Bank Ltd. | HDFCBANK | 724 | 725.4 | 718.1 | 723 | 719.3 | -3.70 | -0.51 | 5660199 | 407.14 | 2037.7 | 718.1 | 2026-08-19 09:49:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 538 | 539.75 | 535 | 538.25 | 535.9 | -2.35 | -0.44 | 440123 | 23.59 | 820.75 | 457.8 | 2026-08-19 09:49:55 |
| Healthcare Global Enterprises Ltd. | HCG | 716.05 | 719.65 | 709.3 | 713.65 | 714.25 | 0.60 | 0.08 | 5008 | 0.36 | 804.65 | 250 | 2026-08-19 09:49:41 |
| HEG Ltd. | HEG | 741 | 743.9 | 728 | 739.25 | 729 | -10.25 | -1.39 | 610411 | 44.50 | 2743 | 331.25 | 2026-08-19 09:49:54 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 160 | 160.89 | 159.5 | 160.06 | 159.86 | -0.20 | -0.12 | 7017 | 0.11 | 258 | 136.1 | 2026-08-19 09:49:55 |
| Hemisphere Properties India Ltd. | HEMIPROP | 133 | 133.53 | 131.82 | 132.33 | 132.33 | 0.00 | 0.00 | 39939 | 0.53 | 264.95 | 79.9 | 2026-08-19 09:49:34 |
| Heritage Foods Ltd. | HERITGFOOD | 361 | 361 | 356.25 | 359.6 | 357.25 | -2.35 | -0.65 | 18129 | 0.65 | 727.35 | 135.15 | 2026-08-19 09:49:54 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5699.5 | 5745.5 | 5681 | 5745.5 | 5728 | -17.50 | -0.30 | 45999 | 26.35 | 6388.5 | 2246 | 2026-08-19 09:49:55 |
| Hexaware Technologies Ltd. | HEXT | 556.65 | 578 | 556.65 | 552.75 | 567 | 14.25 | 2.58 | 71659 | 4.06 | 2026-08-19 09:39:58 | ||
| HFCL Ltd. | HFCL | 233 | 234.4 | 225.51 | 230.03 | 225.53 | -4.50 | -1.96 | 5613785 | 126.61 | 234.4 | 55.75 | 2026-08-19 09:39:54 |
| Hikal Ltd. | HIKAL | 214.56 | 216 | 213.1 | 217.18 | 213.51 | -3.67 | -1.69 | 23560 | 0.50 | 464.75 | 146.25 | 2026-08-19 09:49:57 |
| Himadri Speciality Chemical Ltd. | HSCL | 782.5 | 785 | 725.5 | 781.8 | 738.55 | -43.25 | -5.53 | 10091364 | 745.30 | 819.5 | 80.2 | 2026-08-19 09:49:59 |
| Hindalco Industries Ltd. | HINDALCO | 1030.6 | 1032.5 | 1025.55 | 1041.6 | 1029.95 | -11.65 | -1.12 | 350410 | 36.09 | 1176 | 358.8 | 2026-08-19 09:49:55 |
| Hindustan Aeronautics Ltd. | HAL | 5099 | 5099.3 | 5014.2 | 5099 | 5032 | -67.00 | -1.31 | 199703 | 100.49 | 5674.75 | 1771.25 | 2026-08-19 09:49:59 |
| Hindustan Construction Company Ltd. | HCC | 20.06 | 20.24 | 19.88 | 20.04 | 20.01 | -0.03 | -0.15 | 2757855 | 5.52 | 57.5 | 12 | 2026-08-19 09:49:54 |
| Hindustan Copper Ltd. | HINDCOPPER | 560 | 569 | 558.1 | 566.35 | 562.35 | -4.00 | -0.71 | 1704062 | 95.83 | 760.05 | 93.85 | 2026-08-19 09:49:54 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 156.99 | 157.73 | 155.66 | 156.49 | 156.5 | 0.01 | 0.01 | 67976 | 1.06 | 293.55 | 115.75 | 2026-08-19 09:49:55 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 367 | 367.5 | 365 | 366 | 365.95 | -0.05 | -0.01 | 563738 | 20.63 | 594.8 | 200.05 | 2026-08-19 09:49:54 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2035 | 2041.7 | 2028 | 2035 | 2031 | -4.00 | -0.20 | 87632 | 17.80 | 3035 | 2016 | 2026-08-19 09:49:56 |
| Hindustan Zinc Ltd. | HINDZINC | 550 | 554.45 | 548.8 | 558 | 551.95 | -6.05 | -1.08 | 747417 | 41.25 | 807.7 | 262.65 | 2026-08-19 09:49:54 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 201.35 | 202.79 | 196 | 199.89 | 197.81 | -2.08 | -1.04 | 33244 | 0.66 | 657 | 170.5 | 2026-08-19 09:49:44 |
| Hitachi Energy India Ltd. | POWERINDIA | 35100 | 35100 | 33735 | 35275 | 33970 | -1305.00 | -3.70 | 49272 | 167.38 | 38785 | 2840.1 | 2026-08-19 09:39:59 |
| HLE Glascoat Ltd. | HLEGLAS | 307 | 309.7 | 305 | 306.2 | 305.55 | -0.65 | -0.21 | 41837 | 1.28 | 815 | 217.83 | 2026-08-19 09:49:56 |
| HMA Agro Industries Ltd. | HMAAGRO | 22.4 | 22.98 | 22.11 | 22.02 | 22.4 | 0.38 | 1.73 | 538341 | 1.21 | 839.9 | 20 | 2026-08-19 09:49:54 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1177.1 | 1190 | 1174.6 | 1177.1 | 1190 | 12.90 | 1.10 | 35952 | 4.28 | 1519 | 652 | 2026-08-19 09:49:56 |
| Honasa Consumer Ltd. | HONASA | 477 | 479.95 | 474.4 | 474.6 | 474.5 | -0.10 | -0.02 | 142907 | 6.78 | 2026-08-19 09:39:54 | ||
| Honeywell Automation India Ltd. | HONAUT | 36400 | 36560 | 36050 | 36400 | 36125 | -275.00 | -0.76 | 178 | 0.64 | 59994 | 26220 | 2026-08-19 09:49:58 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 187.21 | 188.8 | 187 | 188.01 | 188.75 | 0.74 | 0.39 | 179969 | 3.40 | 353.7 | 34.35 | 2026-08-19 09:39:54 |
| Hyundai Motor India Ltd. | HYUNDAI | 2185 | 2185.9 | 2160.1 | 2186 | 2170.7 | -15.30 | -0.70 | 50174 | 10.89 | 2026-08-19 09:39:55 | ||
| ICICI Bank Ltd. | ICICIBANK | 1412 | 1416 | 1403.1 | 1412 | 1405.4 | -6.60 | -0.47 | 902317 | 126.81 | 1500 | 796 | 2026-08-19 09:49:55 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1625 | 1632.8 | 1618.1 | 1623.8 | 1620.9 | -2.90 | -0.18 | 29548 | 4.79 | 2301.9 | 1049.05 | 2026-08-19 09:39:56 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 499 | 501.85 | 495.1 | 498.2 | 495.5 | -2.70 | -0.54 | 42832 | 2.12 | 796.8 | 380.7 | 2026-08-19 09:39:55 |
| IDBI Bank Ltd. | IDBI | 81.09 | 81.5 | 80.92 | 81.11 | 81.39 | 0.28 | 0.35 | 453247 | 3.69 | 118.38 | 38.65 | 2026-08-19 09:49:54 |
| Ideaforge Technology Ltd. | IDEAFORGE | 862 | 876.55 | 827.1 | 834.85 | 838.05 | 3.20 | 0.38 | 739914 | 62.01 | 1343.95 | 304.2 | 2026-08-19 09:49:54 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 85.24 | 85.47 | 85 | 84.76 | 85.05 | 0.29 | 0.34 | 1152611 | 9.80 | 100.7 | 43.05 | 2026-08-19 09:49:54 |
| IFB Industries Ltd. | IFBIND | 1413.4 | 1415.9 | 1395.9 | 1416.4 | 1395.9 | -20.50 | -1.45 | 3634 | 0.51 | 2359.9 | 698 | 2026-08-19 09:49:57 |
| IFCI Ltd. | IFCI | 81.87 | 83.8 | 81.37 | 81.36 | 82.29 | 0.93 | 1.14 | 17747700 | 146.05 | 95.8 | 9 | 2026-08-19 09:49:59 |
| IIFL Capital Services Ltd. | IIFLCAPS | 334.1 | 335.85 | 333.6 | 335.05 | 334.05 | -1.00 | -0.30 | 26402 | 0.88 | 448.95 | 48.2 | 2026-08-19 09:49:30 |
| IIFL Finance Ltd. | IIFL | 622.7 | 626.55 | 617.4 | 622.35 | 626.15 | 3.80 | 0.61 | 297641 | 18.64 | 703.4 | 279.8 | 2026-08-19 09:49:56 |
| IKIO Technologies Ltd. | IKIO | 196.65 | 198 | 195.2 | 196.99 | 196.3 | -0.69 | -0.35 | 17303 | 0.34 | 477 | 103.53 | 2026-08-19 09:49:48 |
| Indegene Ltd. | INDGN | 567.65 | 574 | 561.8 | 567.7 | 562.15 | -5.55 | -0.98 | 92610 | 5.21 | 2026-08-19 09:39:54 | ||
| India Glycols Ltd. | INDIAGLYCO | 1144.7 | 1145 | 1115.7 | 1139.2 | 1126.9 | -12.30 | -1.08 | 43990 | 4.96 | 2138 | 512.35 | 2026-08-19 09:49:54 |
| India Pesticides Ltd. | IPL | 138.19 | 138.97 | 137.9 | 138.19 | 138.42 | 0.23 | 0.17 | 16889 | 0.23 | 431.75 | 119.79 | 2026-08-19 09:49:54 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 664.65 | 679.8 | 660.85 | 669.05 | 663.4 | -5.65 | -0.84 | 10373 | 0.69 | 2026-08-19 09:39:58 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1753 | 1759.9 | 1742 | 1753.1 | 1743 | -10.10 | -0.58 | 11167 | 1.95 | 3335.55 | 1730 | 2026-08-19 09:49:55 |
| Indian Bank | INDIANB | 878.35 | 881 | 867.5 | 875 | 871.5 | -3.50 | -0.40 | 120030 | 10.46 | 1000.9 | 173 | 2026-08-19 09:49:56 |
| Indian Energy Exchange Ltd. | IEX | 124.06 | 124.35 | 122.1 | 124.4 | 123.2 | -1.20 | -0.96 | 602601 | 7.42 | 244.4 | 114.6 | 2026-08-19 09:49:55 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1411.2 | 1416.1 | 1401.2 | 1418.4 | 1415.2 | -3.20 | -0.23 | 8842 | 1.25 | 1668 | 231 | 2026-08-19 09:39:54 |
| Indian Oil Corporation Ltd. | IOC | 137.5 | 138.1 | 137.31 | 137.8 | 137.59 | -0.21 | -0.15 | 1044928 | 14.38 | 196.8 | 65.2 | 2026-08-19 09:49:54 |
| Indian Overseas Bank | IOB | 33.5 | 33.5 | 33.09 | 33.27 | 33.21 | -0.06 | -0.18 | 280912 | 0.93 | 83.75 | 16.8 | 2026-08-19 09:49:54 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 492 | 494.95 | 490 | 493.05 | 492.7 | -0.35 | -0.07 | 122216 | 6.02 | 1138.9 | 486.95 | 2026-08-19 09:49:55 |
| Indian Railway Finance Corporation Ltd. | IRFC | 86.11 | 87.3 | 85.5 | 86.11 | 85.62 | -0.49 | -0.57 | 3291173 | 28.18 | 229 | 20.8 | 2026-08-19 09:49:54 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 115.27 | 115.86 | 114.6 | 115.27 | 114.78 | -0.49 | -0.43 | 824304 | 9.46 | 2026-08-19 09:39:54 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1150.8 | 1151.9 | 1138 | 1150.8 | 1144.5 | -6.30 | -0.55 | 18029 | 2.06 | 1731.95 | 708.05 | 2026-08-19 09:49:54 |
| Indo Count Industries Ltd. | ICIL | 434 | 440.3 | 427.35 | 437.7 | 428.75 | -8.95 | -2.04 | 726385 | 31.14 | 463.8 | 101.25 | 2026-08-19 09:49:54 |
| Indoco Remedies Ltd. | INDOCO | 221 | 222 | 220.11 | 221.16 | 221.34 | 0.18 | 0.08 | 3979 | 0.09 | 423.9 | 162.19 | 2026-08-19 09:49:57 |
| Indraprastha Gas Ltd. | IGL | 153.35 | 157.68 | 153 | 149.39 | 154.23 | 4.84 | 3.24 | 4893859 | 75.48 | 570.35 | 141.74 | 2026-08-19 09:49:58 |
| Indus Towers Ltd. | INDUSTOWER | 372.4 | 373.05 | 369.05 | 372.4 | 370.35 | -2.05 | -0.55 | 358385 | 13.27 | 481.5 | 135.15 | 2026-08-19 09:39:55 |
| IndusInd Bank Ltd. | INDUSINDBK | 1011.9 | 1014.7 | 1007.6 | 1015 | 1010.3 | -4.70 | -0.46 | 75411 | 7.62 | 1694.5 | 606 | 2026-08-19 09:49:54 |
| Info Edge (India) Ltd. | NAUKRI | 1355 | 1370.8 | 1355 | 1354.9 | 1369.8 | 14.90 | 1.10 | 110330 | 15.11 | 9128.9 | 908.3 | 2026-08-19 09:49:59 |
| Infosys Ltd. | INFY | 1125.6 | 1134.7 | 1123 | 1115 | 1125.5 | 10.50 | 0.94 | 1569416 | 176.64 | 2006.45 | 982.4 | 2026-08-19 09:49:54 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4739.9 | 4748 | 4675.5 | 4691 | 4718.3 | 27.30 | 0.58 | 7388 | 3.49 | 5000 | 1681.7 | 2026-08-19 09:49:56 |
| Innova Captab Ltd. | INNOVACAP | 1043 | 1053.55 | 1001 | 1043 | 1043.55 | 0.55 | 0.05 | 8617 | 0.90 | 2026-08-19 09:39:57 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 179 | 179 | 176.26 | 179.66 | 177.96 | -1.70 | -0.95 | 64700 | 1.15 | 279 | 38.4 | 2026-08-19 09:49:56 |
| Inox India Ltd. | INOXINDIA | 1946.9 | 1964.2 | 1902.3 | 1958.1 | 1903.1 | -55.00 | -2.81 | 28128 | 5.35 | 2026-08-19 09:39:56 | ||
| Inox Wind Ltd. | INOXWIND | 75 | 75.03 | 73.82 | 74.95 | 74.55 | -0.40 | -0.53 | 2206774 | 16.45 | 663 | 72.7 | 2026-08-19 09:49:54 |
| Intellect Design Arena Ltd. | INTELLECT | 696 | 699 | 692.3 | 695.95 | 698.2 | 2.25 | 0.32 | 24156 | 1.69 | 1255 | 388.65 | 2026-08-19 09:49:55 |
| Interglobe Aviation Ltd. | INDIGO | 5189.5 | 5212.5 | 5149.5 | 5220 | 5195 | -25.00 | -0.48 | 31771 | 16.51 | 6232.5 | 1676 | 2026-08-19 09:49:55 |
| International Gemological Institute Ltd. | IGIL | 352 | 352 | 344.45 | 349.7 | 344.55 | -5.15 | -1.47 | 40728 | 1.40 | 2026-08-19 09:39:54 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1870 | 1876.2 | 1851.8 | 1861.6 | 1852.8 | -8.80 | -0.47 | 11076 | 2.05 | 2026-08-19 09:39:54 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 159.52 | 159.98 | 158 | 159.19 | 158.26 | -0.93 | -0.58 | 207314 | 3.28 | 537.7 | 57.5 | 2026-08-19 09:39:53 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 367.85 | 371 | 367.85 | 370.3 | 368.9 | -1.40 | -0.38 | 28388 | 1.05 | 768.4 | 167.165 | 2026-08-19 09:49:57 |
| Ipca Laboratories Ltd. | IPCALAB | 1882.1 | 1937.9 | 1882.1 | 1882.1 | 1900.8 | 18.70 | 0.99 | 104439 | 19.85 | 1945.1 | 669.8 | 2026-08-19 09:49:57 |
| IRB Infrastructure Developers Ltd. | IRB | 19.03 | 19.06 | 18.9 | 19.03 | 19 | -0.03 | -0.16 | 1477253 | 2.81 | 78.15 | 18.9 | 2026-08-19 09:49:54 |
| Ircon International Ltd. | IRCON | 123.02 | 125.99 | 122.73 | 123.62 | 123.45 | -0.17 | -0.14 | 409330 | 5.05 | 351.6 | 38.6 | 2026-08-19 09:49:55 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 791.9 | 791.9 | 780.2 | 782.2 | 783.65 | 1.45 | 0.19 | 9749 | 0.76 | 1675.55 | 417.85 | 2026-08-19 09:49:55 |
| ITC Hotels Ltd. | ITCHOTELS | 164.5 | 165.3 | 164.21 | 164.43 | 164.33 | -0.10 | -0.06 | 90279 | 1.48 | 2026-08-19 09:39:55 | ||
| ITC Ltd. | ITC | 270 | 270.95 | 269.5 | 270 | 270.6 | 0.60 | 0.22 | 1343892 | 36.37 | 528.5 | 269.15 | 2026-08-19 09:49:59 |
| ITI Ltd. | ITI | 282 | 285.7 | 279.65 | 280.35 | 281.2 | 0.85 | 0.30 | 105198 | 2.96 | 592.7 | 86.55 | 2026-08-19 09:49:55 |
| J Kumar Infraprojects Ltd. | JKIL | 506 | 519.85 | 506 | 502.9 | 513.3 | 10.40 | 2.07 | 92951 | 4.77 | 936.8 | 216.5 | 2026-08-19 09:49:59 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 68.84 | 69.18 | 67.38 | 67.82 | 67.69 | -0.13 | -0.19 | 66039 | 0.45 | 1314 | 35.8 | 2026-08-19 09:49:37 |
| Jai Corp Ltd. | JAICORPLTD | 101 | 101 | 99.14 | 100.08 | 99.62 | -0.46 | -0.46 | 38782 | 0.39 | 438.3 | 81.49 | 2026-08-19 09:49:55 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 27.6 | 27.7 | 27.5 | 27.53 | 27.6 | 0.07 | 0.25 | 133636 | 0.37 | 84.19 | 26.11 | 2026-08-19 09:49:55 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.35 | 17.38 | 17.13 | 17.32 | 17.17 | -0.15 | -0.87 | 9865448 | 16.94 | 27.7 | 5.15 | 2026-08-19 09:49:59 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 122.58 | 122.9 | 121.51 | 122.58 | 121.6 | -0.98 | -0.80 | 120285 | 1.46 | 152.6 | 68.57 | 2026-08-19 09:39:54 |
| Jana Small Finance Bank Ltd. | JSFB | 577.7 | 577.7 | 567.85 | 575 | 569.2 | -5.80 | -1.01 | 65595 | 3.73 | 2026-08-19 09:39:54 | ||
| JBM Auto Ltd. | JBMA | 619.8 | 620.95 | 614.1 | 619.85 | 616.35 | -3.50 | -0.56 | 27759 | 1.71 | 2428.35 | 361 | 2026-08-19 09:49:55 |
| Jindal Saw Ltd. | JINDALSAW | 269.8 | 276 | 267.1 | 268.65 | 274.85 | 6.20 | 2.31 | 347996 | 9.56 | 759.9 | 77.45 | 2026-08-19 09:49:56 |
| Jindal Stainless Ltd. | JSL | 730 | 734.2 | 727 | 732.4 | 728.5 | -3.90 | -0.53 | 29268 | 2.13 | 884 | 115.9 | 2026-08-19 09:49:55 |
| Jindal Steel Ltd. | JINDALSTEL | 1102.3 | 1106 | 1095.2 | 1101.5 | 1105 | 3.50 | 0.32 | 57135 | 6.31 | 1306.2 | 377 | 2026-08-19 09:49:57 |
| Jindal Worldwide Ltd. | JINDWORLD | 36.12 | 36.37 | 35.7 | 36.19 | 35.83 | -0.36 | -0.99 | 306571 | 1.10 | 476.7 | 17.85 | 2026-08-19 09:39:57 |
| JIO Financial Services Ltd. | JIOFIN | 245.8 | 246.3 | 244 | 245.8 | 245 | -0.80 | -0.33 | 2152283 | 52.73 | 2026-08-19 09:49:54 | ||
| JK Cement Ltd. | JKCEMENT | 5360.5 | 5397.5 | 5312.5 | 5375.5 | 5323 | -52.50 | -0.98 | 2083 | 1.11 | 7565.5 | 2425.25 | 2026-08-19 09:49:58 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 555.9 | 556.1 | 551.3 | 556 | 553.15 | -2.85 | -0.51 | 9432 | 0.52 | 1021.2 | 451.5 | 2026-08-19 09:49:56 |
| JK Paper Ltd. | JKPAPER | 383 | 383 | 378.6 | 385.45 | 381.3 | -4.15 | -1.08 | 49692 | 1.89 | 638.75 | 275.75 | 2026-08-19 09:49:55 |
| JK Tyre & Industries Ltd. | JKTYRE | 382 | 382.85 | 377.6 | 383.15 | 378.35 | -4.80 | -1.25 | 94911 | 3.59 | 611.9 | 125.05 | 2026-08-19 09:49:56 |
| JM Financial Ltd. | JMFINANCIL | 125.2 | 126.6 | 125.1 | 125.4 | 126.6 | 1.20 | 0.96 | 230900 | 2.92 | 199.8 | 57.85 | 2026-08-19 09:49:57 |
| JSW Dulux Ltd. | JSWDULUX | 3123.4 | 3123.9 | 3092.2 | 3110.4 | 3118.6 | 8.20 | 0.26 | 1275 | 0.40 | 4649 | 1885 | 2026-08-19 09:49:55 |
| JSW Energy Ltd. | JSWENERGY | 548.1 | 548.15 | 542.8 | 548.1 | 544.95 | -3.15 | -0.57 | 255477 | 13.92 | 804.9 | 204.65 | 2026-08-19 09:49:57 |
| JSW Holdings Ltd. | JSWHL | 11460 | 11609 | 11385 | 11489 | 11405 | -84.00 | -0.73 | 306 | 0.35 | 27740 | 3461.25 | 2026-08-19 09:49:17 |
| JSW Infrastructure Ltd. | JSWINFRA | 329.15 | 330.6 | 326.4 | 328.65 | 329.8 | 1.15 | 0.35 | 240478 | 7.93 | 2026-08-19 09:39:54 | ||
| JSW Steel Ltd. | JSWSTEEL | 1273.7 | 1273.7 | 1262.1 | 1267.6 | 1268.5 | 0.90 | 0.07 | 113489 | 14.40 | 1335 | 614.2 | 2026-08-19 09:49:55 |
| JTEKT India Ltd. | JTEKTINDIA | 130.76 | 130.76 | 129.3 | 130.04 | 129.89 | -0.15 | -0.12 | 13600 | 0.18 | 225.7 | 83.75 | 2026-08-19 09:49:57 |
| JTL Industries Ltd | JTLIND | 74.95 | 75.39 | 74.5 | 74.8 | 74.76 | -0.04 | -0.05 | 153286 | 1.15 | 436.9 | 40.25 | 2026-08-19 09:49:56 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 500.9 | 504.15 | 500.2 | 500.55 | 503 | 2.45 | 0.49 | 115082 | 5.79 | 796.75 | 408.6 | 2026-08-19 09:49:55 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 732.45 | 737 | 716.55 | 726.7 | 717.5 | -9.20 | -1.27 | 69311 | 4.97 | 885 | 350.45 | 2026-08-19 09:49:55 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 866 | 872.95 | 854.4 | 866 | 854.95 | -11.05 | -1.28 | 14316 | 1.22 | 1309.9 | 268.9 | 2026-08-19 09:49:55 |
| Juniper Hotels Ltd. | JUNIPER | 199.24 | 199.73 | 196.99 | 197.29 | 197.32 | 0.03 | 0.02 | 58379 | 1.15 | 2026-08-19 09:39:47 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 322.5 | 322.5 | 318.1 | 318.2 | 318.6 | 0.40 | 0.13 | 3725 | 0.12 | 2026-08-19 09:39:56 | ||
| Jupiter Wagons Ltd. | JWL | 249.7 | 252.95 | 247.05 | 250.7 | 248.65 | -2.05 | -0.82 | 249588 | 6.21 | 748.1 | 57.05 | 2026-08-19 09:39:55 |
| Just Dial Ltd. | JUSTDIAL | 661.3 | 665 | 653.75 | 661.3 | 656.15 | -5.15 | -0.78 | 24053 | 1.58 | 1395 | 480.5 | 2026-08-19 09:39:54 |
| Jyothy Labs Ltd. | JYOTHYLAB | 210.68 | 210.79 | 207.2 | 210.68 | 208.38 | -2.30 | -1.09 | 105418 | 2.20 | 595.85 | 174.55 | 2026-08-19 09:49:56 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 929.2 | 932.05 | 912.95 | 929.2 | 916.35 | -12.85 | -1.38 | 373461 | 34.22 | 2026-08-19 09:39:54 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1124.6 | 1129.9 | 1113.9 | 1123.5 | 1118.5 | -5.00 | -0.45 | 12768 | 1.43 | 1389 | 479.45 | 2026-08-19 09:49:56 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1230.6 | 1230.6 | 1212.5 | 1225.8 | 1215.3 | -10.50 | -0.86 | 13472 | 1.64 | 1578.7 | 758.7 | 2026-08-19 09:49:56 |
| Kalpataru Projects International Ltd. | KPIL | 1404 | 1421 | 1400 | 1403.5 | 1412.3 | 8.80 | 0.63 | 26826 | 3.79 | 1479.6 | 356 | 2026-08-19 09:49:49 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 604 | 604 | 588 | 601.6 | 589.65 | -11.95 | -1.99 | 2114633 | 124.69 | 795.4 | 69 | 2026-08-19 09:49:55 |
| Kalyani Steels Ltd. | KSL | 821 | 826.35 | 816 | 821.35 | 819.8 | -1.55 | -0.19 | 4299 | 0.35 | 1277 | 281 | 2026-08-19 09:39:58 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 201.05 | 201.35 | 198.71 | 201.05 | 199.36 | -1.69 | -0.84 | 21382 | 0.43 | 355 | 157.91 | 2026-08-19 09:49:48 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 333.35 | 335.65 | 332.4 | 333.9 | 333.1 | -0.80 | -0.24 | 146939 | 4.89 | 351.8 | 61.5 | 2026-08-19 09:49:54 |
| Kaveri Seed Company Ltd. | KSCL | 763.05 | 776.75 | 760.65 | 772.75 | 776.45 | 3.70 | 0.48 | 24111 | 1.87 | 1602 | 415 | 2026-08-19 09:49:56 |
| Kaynes Technology India Ltd. | KAYNES | 3645.4 | 3671.2 | 3639.1 | 3644.1 | 3662.9 | 18.80 | 0.52 | 92564 | 33.91 | 7822 | 666.8 | 2026-08-19 09:49:59 |
| KEC International Ltd. | KEC | 428.6 | 433.2 | 426.9 | 428.6 | 428.65 | 0.05 | 0.01 | 133525 | 5.72 | 1313.25 | 386.5 | 2026-08-19 09:49:56 |
| KEI Industries Ltd. | KEI | 5790.4 | 5790.4 | 5646.4 | 5790 | 5692.6 | -97.40 | -1.68 | 63364 | 36.07 | 5899 | 1337 | 2026-08-19 09:49:59 |
| Kesoram Industries Ltd. | KESORAMIND | 12.18 | 0 | 0 | 11.95 | 11.95 | 0.00 | 0.00 | 0 | 0.00 | 235.98 | 2.84 | 2026-08-19 09:49:50 |
| KFin Technologies Ltd. | KFINTECH | 957.55 | 962 | 948.8 | 957.6 | 956 | -1.60 | -0.17 | 158031 | 15.11 | 1641.35 | 272 | 2026-08-19 09:49:59 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1910 | 1966.8 | 1910 | 1910 | 1950.3 | 40.30 | 2.11 | 23239 | 4.53 | 2684 | 286.1 | 2026-08-19 09:39:55 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 2116 | 2118.2 | 2065.9 | 2125.7 | 2086 | -39.70 | -1.87 | 49747 | 10.38 | 2720 | 156.3 | 2026-08-19 09:39:56 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 755 | 767.8 | 738.1 | 760.2 | 748.9 | -11.30 | -1.49 | 42512 | 3.18 | 2197.1 | 541.05 | 2026-08-19 09:49:56 |
| KNR Constructions Ltd. | KNRCON | 130 | 130.26 | 128.75 | 130.36 | 129.1 | -1.26 | -0.97 | 98813 | 1.28 | 415.4 | 108.65 | 2026-08-19 09:49:56 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 476 | 476 | 462.2 | 473.95 | 463.35 | -10.60 | -2.24 | 21451 | 0.99 | 585 | 231 | 2026-08-19 09:49:55 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 387 | 388.95 | 386.75 | 387.65 | 388.5 | 0.85 | 0.22 | 679331 | 26.39 | 2301.9 | 345.5 | 2026-08-19 09:49:55 |
| KPI Green Energy Ltd. | KPIGREEN | 308 | 308.35 | 302.3 | 308.9 | 305.65 | -3.25 | -1.05 | 265591 | 8.12 | 2417.75 | 301.2 | 2026-08-19 09:49:54 |
| KPIT Technologies Ltd. | KPITTECH | 602.85 | 608.1 | 594.4 | 596.65 | 597.7 | 1.05 | 0.18 | 354519 | 21.19 | 1928.7 | 521.05 | 2026-08-19 09:49:54 |
| KRBL Ltd. | KRBL | 393.8 | 400.15 | 392.6 | 393.6 | 399.35 | 5.75 | 1.46 | 120772 | 4.82 | 495 | 241.25 | 2026-08-19 09:49:55 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 803.05 | 809 | 798.05 | 805.5 | 804.25 | -1.25 | -0.16 | 83933 | 6.75 | 2866.15 | 474.05 | 2026-08-19 09:49:56 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 544 | 547.95 | 540.1 | 540.2 | 542.15 | 1.95 | 0.36 | 5582 | 0.30 | 1044 | 353.1 | 2026-08-19 09:49:49 |
| KSB Ltd. | KSB | 791 | 795.25 | 788.1 | 794.5 | 790.2 | -4.30 | -0.54 | 6485 | 0.51 | 5300 | 582.25 | 2026-08-19 09:49:49 |
| L&T Finance Ltd. | LTF | 327 | 327 | 313.65 | 325.1 | 315.9 | -9.20 | -2.83 | 4646425 | 146.78 | 338.6 | 72 | 2026-08-19 09:39:54 |
| L&T Technology Services Ltd. | LTTS | 3559.4 | 3625.2 | 3545 | 3509.9 | 3551.8 | 41.90 | 1.19 | 53042 | 18.84 | 6000 | 3010 | 2026-08-19 09:39:55 |
| La Opala RG Ltd. | LAOPALA | 190 | 190.7 | 188 | 189.31 | 188.22 | -1.09 | -0.58 | 24719 | 0.47 | 479.75 | 162.1 | 2026-08-19 09:49:50 |
| Landmark Cars Ltd. | LANDMARK | 510 | 514.05 | 504 | 513.3 | 511.05 | -2.25 | -0.44 | 28297 | 1.45 | 905 | 329.8 | 2026-08-19 09:49:57 |
| Larsen & Toubro Ltd. | LT | 4064 | 4069 | 4034 | 4064.3 | 4044.9 | -19.40 | -0.48 | 127925 | 51.74 | 4440 | 1797.4 | 2026-08-19 09:49:54 |
| Latent View Analytics Ltd. | LATENTVIEW | 280.85 | 281 | 271.4 | 281.6 | 275.2 | -6.40 | -2.27 | 336841 | 9.27 | 575 | 248 | 2026-08-19 09:49:56 |
| Laurus Labs Ltd. | LAURUSLABS | 1814 | 1818 | 1795.8 | 1814 | 1797.8 | -16.20 | -0.89 | 216854 | 38.99 | 1870.8 | 278.85 | 2026-08-19 09:39:54 |
| Laxmi Organic Industries Ltd. | LXCHEM | 174.99 | 176.23 | 173.56 | 174.19 | 174.45 | 0.26 | 0.15 | 145460 | 2.54 | 395.8 | 107.6 | 2026-08-19 09:49:55 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 519.7 | 533.9 | 519.65 | 519.15 | 528.5 | 9.35 | 1.80 | 188126 | 9.94 | 2026-08-19 09:39:58 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 108.9 | 109 | 107.4 | 109.02 | 107.84 | -1.18 | -1.08 | 435254 | 4.69 | 180.68 | 66.4 | 2026-08-19 09:49:56 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1585 | 1586.6 | 1559.4 | 1603.1 | 1583.2 | -19.90 | -1.24 | 3498 | 0.55 | 2048 | 606.85 | 2026-08-19 09:39:55 |
| LIC Housing Finance Ltd. | LICHSGFIN | 501 | 501 | 496.7 | 498.8 | 498.2 | -0.60 | -0.12 | 226373 | 11.28 | 826.75 | 315.1 | 2026-08-19 09:49:55 |
| Life Insurance Corporation of India | LICI | 411 | 412.9 | 410 | 410 | 412.55 | 2.55 | 0.62 | 1504066 | 62.05 | 1222 | 385.9 | 2026-08-19 09:49:54 |
| Linde India Ltd. | LINDEINDIA | 6743.5 | 6850 | 6695 | 6725.5 | 6713.5 | -12.00 | -0.18 | 1294 | 0.87 | 9935.05 | 2933 | 2026-08-19 09:49:41 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 93.9 | 94.62 | 93 | 93.66 | 93.59 | -0.07 | -0.07 | 1470187 | 13.76 | 99.75 | 12.3 | 2026-08-19 09:49:54 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 79.41 | 79.94 | 78.08 | 79.03 | 78.69 | -0.34 | -0.43 | 463249 | 3.65 | 2026-08-19 09:39:55 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1942 | 1942 | 1923 | 1938.6 | 1935 | -3.60 | -0.19 | 20686 | 4.00 | 2125 | 492 | 2026-08-19 09:49:56 |
| Lodha Developers Ltd. | LODHA | 1217 | 1220 | 1195.2 | 1211.1 | 1206.8 | -4.30 | -0.36 | 149127 | 18.00 | 1649.95 | 355.5 | 2026-08-19 09:49:59 |
| LT Foods Ltd. | LTFOODS | 424.65 | 429.75 | 421.7 | 426.3 | 427.85 | 1.55 | 0.36 | 62093 | 2.66 | 518.55 | 85 | 2026-08-19 09:49:56 |
| LTM Ltd. | LTM | 4599.6 | 4657.4 | 4599.4 | 4562.2 | 4638.8 | 76.60 | 1.68 | 123178 | 57.14 | 6767.95 | 3528 | 2026-08-19 09:49:59 |
| Lupin Ltd. | LUPIN | 2230 | 2230 | 2214.5 | 2232 | 2222 | -10.00 | -0.45 | 113502 | 25.22 | 2529.5 | 623 | 2026-08-19 09:49:54 |
| Lux Industries Ltd. | LUXIND | 1225.5 | 1225.7 | 1212.3 | 1228.9 | 1221 | -7.90 | -0.64 | 2577 | 0.31 | 2493 | 824.05 | 2026-08-19 09:49:59 |
| Mahanagar Gas Ltd. | MGL | 1142 | 1173.2 | 1142 | 1111.4 | 1163.5 | 52.10 | 4.69 | 691825 | 80.49 | 1988 | 771.4 | 2026-08-19 09:49:59 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13293 | 13303 | 13178 | 13226 | 13222 | -4.00 | -0.03 | 160 | 0.21 | 18462 | 4044.6 | 2026-08-19 09:49:59 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 624.3 | 625 | 617.9 | 620.9 | 620.5 | -0.40 | -0.06 | 65783 | 4.08 | 1097 | 279.5 | 2026-08-19 09:49:56 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 386.2 | 393 | 381.5 | 386.2 | 392.7 | 6.50 | 1.68 | 321515 | 12.63 | 415 | 176.1 | 2026-08-19 09:49:56 |
| Mahindra & Mahindra Ltd. | M&M | 3396.2 | 3417.7 | 3371.1 | 3421.5 | 3399.4 | -22.10 | -0.65 | 322865 | 109.75 | 3839.9 | 1123.4 | 2026-08-19 09:49:59 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 380.25 | 383.95 | 379.4 | 384.15 | 380.05 | -4.10 | -1.07 | 7983 | 0.30 | 678.8 | 278.7 | 2026-08-19 09:49:56 |
| Mahindra Logistics Ltd. | MAHLOG | 406 | 412 | 404.55 | 404.55 | 409.9 | 5.35 | 1.32 | 34405 | 1.41 | 567 | 238.2 | 2026-08-19 09:49:58 |
| Maithan Alloys Ltd. | MAITHANALL | 993.1 | 994.4 | 984.8 | 987.65 | 987.05 | -0.60 | -0.06 | 4442 | 0.44 | 1359 | 766.55 | 2026-08-19 09:39:56 |
| Man InfraConstruction Ltd. | MANINFRA | 106.02 | 107 | 105.24 | 106.02 | 107 | 0.98 | 0.92 | 117197 | 1.25 | 262.8 | 66.2 | 2026-08-19 09:49:57 |
| Manappuram Finance Ltd. | MANAPPURAM | 345.55 | 346.6 | 342.4 | 346.6 | 342.85 | -3.75 | -1.08 | 331370 | 11.36 | 381.55 | 90.5 | 2026-08-19 09:39:54 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 179.5 | 183.85 | 177.85 | 177.44 | 180.45 | 3.01 | 1.70 | 10680555 | 192.73 | 289.25 | 49.25 | 2026-08-19 09:49:59 |
| Mankind Pharma Ltd. | MANKIND | 2380 | 2423 | 2380 | 2380 | 2404.7 | 24.70 | 1.04 | 145895 | 35.08 | 3054.8 | 1242 | 2026-08-19 09:49:56 |
| Manorama Industries Ltd. | MANORAMA | 1909 | 1927.9 | 1876 | 1901 | 1926.5 | 25.50 | 1.34 | 156449 | 30.14 | 2384.95 | 365.9 | 2026-08-19 09:49:57 |
| Marico Ltd. | MARICO | 842 | 854.6 | 840.35 | 841.55 | 852.85 | 11.30 | 1.34 | 230367 | 19.65 | 889.1 | 462.7 | 2026-08-19 09:49:56 |
| Marksans Pharma Ltd. | MARKSANS | 327.2 | 335.3 | 325.35 | 326.5 | 327.25 | 0.75 | 0.23 | 1078036 | 35.28 | 358.7 | 45.4 | 2026-08-19 09:49:55 |
| Maruti Suzuki India Ltd. | MARUTI | 13744 | 13745 | 13628 | 13691 | 13679 | -12.00 | -0.09 | 22110 | 30.24 | 17370 | 8076.05 | 2026-08-19 09:49:59 |
| MAS Financial Services Ltd. | MASFIN | 304.6 | 304.6 | 300.05 | 302.95 | 302.65 | -0.30 | -0.10 | 85519 | 2.59 | 1060 | 220.06 | 2026-08-19 09:49:57 |
| Mastek Ltd. | MASTEK | 1717 | 1730.8 | 1694 | 1717.5 | 1703.7 | -13.80 | -0.80 | 31446 | 5.36 | 3375 | 1334.2 | 2026-08-19 09:49:56 |
| Max Estates Ltd. | MAXESTATES | 479.8 | 510 | 479 | 477.85 | 497.25 | 19.40 | 4.06 | 217617 | 10.82 | 2026-08-19 09:39:59 | ||
| Max Financial Services Ltd. | MFSL | 1576.6 | 1578.5 | 1560.1 | 1584.5 | 1563.1 | -21.40 | -1.35 | 50493 | 7.89 | 1892.5 | 599.1 | 2026-08-19 09:49:56 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1016 | 1016.9 | 1004 | 1014.4 | 1004.5 | -9.90 | -0.98 | 117261 | 11.78 | 1314.3 | 354.1 | 2026-08-19 09:39:55 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2587 | 2604.5 | 2550 | 2587 | 2556.7 | -30.30 | -1.17 | 173792 | 44.43 | 5860 | 278.55 | 2026-08-19 09:49:59 |
| Medplus Health Services Ltd. | MEDPLUS | 664.8 | 665 | 655 | 664.85 | 657 | -7.85 | -1.18 | 14571 | 0.96 | 1045.3 | 548.25 | 2026-08-19 09:49:57 |
| Meesho Ltd. | MEESHO | 192 | 192 | 192 | 192.95 | 192 | -0.95 | -0.49 | 8629 | 0.17 | 2026-08-19 09:07:25 | ||
| Metro Brands Ltd. | METROBRAND | 933.8 | 936.2 | 921.1 | 928.6 | 923.8 | -4.80 | -0.52 | 2148 | 0.20 | 1430 | 736.05 | 2026-08-19 09:49:55 |
| Metropolis Healthcare Ltd. | METROPOLIS | 553.35 | 556 | 544.4 | 551.95 | 549.6 | -2.35 | -0.43 | 37802 | 2.08 | 2318.3 | 412.25 | 2026-08-19 09:49:56 |
| Minda Corporation Ltd. | MINDACORP | 749 | 756.8 | 738.8 | 745.25 | 739.35 | -5.90 | -0.79 | 83022 | 6.14 | 769 | 185 | 2026-08-19 09:39:56 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 435 | 437.2 | 427.25 | 437.5 | 428.5 | -9.00 | -2.06 | 150912 | 6.47 | 547.5 | 169.4 | 2026-08-19 09:49:55 |
| MMTC Ltd. | MMTC | 63.44 | 63.67 | 62.75 | 63.54 | 63.04 | -0.50 | -0.79 | 203323 | 1.28 | 131.8 | 26.3 | 2026-08-19 09:49:55 |
| MOIL Ltd. | MOIL | 257.95 | 257.95 | 252.8 | 257.25 | 254.15 | -3.10 | -1.21 | 251318 | 6.39 | 588 | 140.75 | 2026-08-19 09:39:53 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.28 | 40.55 | 40.16 | 40.32 | 40.5 | 0.18 | 0.45 | 906728 | 3.67 | 80 | 35.7 | 2026-08-19 09:49:56 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 938.75 | 941.05 | 930.05 | 938 | 939 | 1.00 | 0.11 | 118360 | 11.11 | 2678.1 | 507.55 | 2026-08-19 09:49:54 |
| Mphasis Ltd. | MPHASIS | 2449.5 | 2472.5 | 2432.8 | 2432 | 2438.7 | 6.70 | 0.28 | 62316 | 15.20 | 3237.95 | 1660.05 | 2026-08-19 09:49:56 |
| MRF Ltd. | MRF | 133505 | 133510 | 132720 | 133505 | 133000 | -505.00 | -0.38 | 576 | 7.66 | 163600 | 78689.95 | 2026-08-19 09:49:56 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 262 | 265.5 | 258.4 | 260.92 | 263.81 | 2.89 | 1.11 | 509998 | 13.45 | 2200 | 165 | 2026-08-19 09:49:54 |
| MSTC Ltd. | MSTCLTD | 702 | 720 | 700 | 701.55 | 709.95 | 8.40 | 1.20 | 183959 | 13.06 | 1165 | 239 | 2026-08-19 09:49:57 |
| MTAR Technologies Ltd. | MTARTECH | 6989.5 | 7077 | 6911 | 7132 | 6970 | -162.00 | -2.27 | 28996 | 20.21 | 8714 | 1155.6 | 2026-08-19 09:49:55 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3060 | 3068 | 3000.6 | 3040 | 3011.4 | -28.60 | -0.94 | 705493 | 212.45 | 10516 | 1156 | 2026-08-19 09:39:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2878 | 2886.8 | 2856 | 2894.1 | 2857.6 | -36.50 | -1.26 | 109144 | 31.19 | 4149.5 | 911.25 | 2026-08-19 09:39:55 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 211 | 211.41 | 207.51 | 210.29 | 207.61 | -2.68 | -1.27 | 19526 | 0.41 | 2026-08-19 09:39:56 | ||
| Narayana Hrudayalaya Ltd. | NH | 1803 | 1815.6 | 1793.4 | 1803 | 1806.2 | 3.20 | 0.18 | 34790 | 6.28 | 2370.2 | 657.35 | 2026-08-19 09:49:56 |
| Natco Pharma Ltd. | NATCOPHARM | 898.95 | 916 | 898.95 | 898.35 | 903.6 | 5.25 | 0.58 | 92096 | 8.32 | 1639 | 502 | 2026-08-19 09:49:56 |
| National Aluminium Company Ltd. | NATIONALUM | 382 | 383 | 379 | 388 | 381.05 | -6.95 | -1.79 | 996108 | 37.96 | 445.15 | 66.95 | 2026-08-19 09:49:55 |
| National Fertilizers Ltd. | NFL | 70.23 | 70.77 | 70.12 | 70.23 | 70.73 | 0.50 | 0.71 | 122935 | 0.87 | 169.95 | 46.3 | 2026-08-19 09:49:56 |
| Nava Ltd. | NAVA | 559.2 | 566.95 | 557.15 | 558.9 | 559.5 | 0.60 | 0.11 | 35572 | 1.99 | 1347.8 | 177.85 | 2026-08-19 09:49:56 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 8260.5 | 8278.5 | 8198 | 8255 | 8213.5 | -41.50 | -0.50 | 11269 | 9.26 | 8775.5 | 2875.95 | 2026-08-19 09:49:57 |
| Navneet Education Ltd. | NAVNETEDUL | 133.17 | 134.57 | 132.58 | 134.09 | 134 | -0.09 | -0.07 | 17460 | 0.23 | 179.09 | 88.45 | 2026-08-19 09:49:13 |
| Nazara Technologies Ltd. | NAZARA | 354 | 361 | 354 | 355.55 | 359.4 | 3.85 | 1.08 | 679588 | 24.42 | 1453 | 215.7 | 2026-08-19 09:49:56 |
| NBCC (India) Ltd. | NBCC | 88 | 88.02 | 87 | 88 | 87.04 | -0.96 | -1.09 | 1056705 | 9.20 | 209.75 | 29.8 | 2026-08-19 09:39:55 |
| NCC Ltd. | NCC | 140.38 | 141.85 | 139.51 | 140.38 | 140.86 | 0.48 | 0.34 | 169173 | 2.38 | 364.5 | 63.25 | 2026-08-19 09:49:56 |
| Neogen Chemicals Ltd. | NEOGEN | 2360 | 2390 | 2351 | 2328.5 | 2357 | 28.50 | 1.22 | 71557 | 16.87 | 2483.9 | 966.7 | 2026-08-19 09:49:56 |
| Nesco Ltd. | NESCO | 1034.7 | 1038.5 | 1029 | 1034.7 | 1036.9 | 2.20 | 0.21 | 4300 | 0.45 | 1638.9 | 505 | 2026-08-19 09:49:58 |
| Nestle India Ltd. | NESTLEIND | 1462.4 | 1481.3 | 1459 | 1462.5 | 1475.3 | 12.80 | 0.88 | 178468 | 26.33 | 24745 | 1084.7 | 2026-08-19 09:49:56 |
| Netweb Technologies India Ltd. | NETWEB | 5324.9 | 5338 | 5102.1 | 5354.5 | 5115 | -239.50 | -4.47 | 595247 | 304.47 | 5396.4 | 742.7 | 2026-08-19 09:49:59 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 28.45 | 28.45 | 27.81 | 28.51 | 27.95 | -0.56 | -1.96 | 1116546 | 3.12 | 135.7 | 27.38 | 2026-08-19 09:49:54 |
| Neuland Laboratories Ltd. | NEULANDLAB | 23399 | 23435 | 23002 | 23370 | 23181 | -189.00 | -0.81 | 9401 | 21.79 | 23881 | 1072.6 | 2026-08-19 09:49:56 |
| Newgen Software Technologies Ltd. | NEWGEN | 531.05 | 538.95 | 527.45 | 528.45 | 535.75 | 7.30 | 1.38 | 180259 | 9.66 | 1798.9 | 299.95 | 2026-08-19 09:49:59 |
| NHPC Ltd. | NHPC | 76.9 | 76.9 | 75.85 | 76.73 | 76.15 | -0.58 | -0.76 | 1151237 | 8.77 | 118.4 | 33.35 | 2026-08-19 09:49:54 |
| NIIT Learning Systems Ltd. | NIITMTS | 236.05 | 240 | 234.53 | 235.53 | 236.54 | 1.01 | 0.43 | 46682 | 1.10 | 574 | 203.3 | 2026-08-19 09:49:56 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1178.9 | 1188 | 1175 | 1170.6 | 1188 | 17.40 | 1.49 | 70261 | 8.35 | 1233.5 | 196.9 | 2026-08-19 09:49:59 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 83.74 | 84.31 | 83.37 | 83.74 | 84.02 | 0.28 | 0.33 | 75948 | 0.64 | 2026-08-19 09:39:55 | ||
| NLC India Ltd. | NLCINDIA | 276 | 276.3 | 274.85 | 276.65 | 276.25 | -0.40 | -0.14 | 95599 | 2.64 | 387.8 | 65 | 2026-08-19 09:49:56 |
| NMDC Ltd. | NMDC | 84.01 | 84.06 | 83.1 | 84.19 | 83.45 | -0.74 | -0.88 | 2523106 | 21.06 | 286.35 | 59.53 | 2026-08-19 09:49:55 |
| NMDC Steel Ltd. | NSLNISP | 40.51 | 40.6 | 40.05 | 40.49 | 40.39 | -0.10 | -0.25 | 868494 | 3.51 | 73.7 | 29.75 | 2026-08-19 09:49:55 |
| Nocil Ltd. | NOCIL | 163.3 | 163.96 | 162.1 | 162.93 | 162.42 | -0.51 | -0.31 | 17375 | 0.28 | 336 | 125.31 | 2026-08-19 09:49:56 |
| NRB Bearings Ltd. | NRBBEARING | 490 | 503.9 | 490 | 485.6 | 493.05 | 7.45 | 1.53 | 464201 | 22.89 | 503.9 | 125 | 2026-08-19 09:49:56 |
| NTPC Green Energy Ltd. | NTPCGREEN | 92 | 92.18 | 91.81 | 92.17 | 91.9 | -0.27 | -0.29 | 106502 | 0.98 | 2026-08-19 09:39:55 | ||
| NTPC Ltd. | NTPC | 336.3 | 338.85 | 335.75 | 337.1 | 336.75 | -0.35 | -0.10 | 506421 | 17.05 | 448.45 | 152.6 | 2026-08-19 09:49:54 |
| Nucleus Software Exports Ltd. | NUCLEUS | 718.95 | 721.95 | 714.05 | 711.85 | 718.65 | 6.80 | 0.96 | 3775 | 0.27 | 1787.5 | 365 | 2026-08-19 09:49:56 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1759 | 1759 | 1722 | 1746.8 | 1723.9 | -22.90 | -1.31 | 20211 | 3.48 | 2026-08-19 09:39:56 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 328 | 328 | 321.35 | 326.45 | 322.5 | -3.95 | -1.21 | 50858 | 1.64 | 477.5 | 276.25 | 2026-08-19 09:49:55 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1860 | 1877.4 | 1830.4 | 1858 | 1871.4 | 13.40 | 0.72 | 216056 | 40.43 | 2343.65 | 790.1 | 2026-08-19 09:39:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 241.1 | 241.95 | 239.85 | 239.5 | 240.53 | 1.03 | 0.43 | 2063900 | 49.64 | 345 | 121.5 | 2026-08-19 09:49:54 |
| Oil India Ltd. | OIL | 485.8 | 485.8 | 480.5 | 480.5 | 481.3 | 0.80 | 0.17 | 281941 | 13.57 | 767.9 | 167.85 | 2026-08-19 09:49:54 |
| Olectra Greentech Ltd. | OLECTRA | 1334.5 | 1334.5 | 1316.5 | 1324.1 | 1319.5 | -4.60 | -0.35 | 31382 | 4.14 | 2221.95 | 374.1 | 2026-08-19 09:49:56 |
| One97 Communications Ltd. | PAYTM | 1551.1 | 1583.3 | 1546.3 | 1546.3 | 1582.8 | 36.50 | 2.36 | 1005508 | 159.15 | 1657.6 | 310 | 2026-08-19 09:49:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1539.8 | 1551.3 | 1536 | 1542.3 | 1536.1 | -6.20 | -0.40 | 12659 | 1.94 | 2026-08-19 09:39:55 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 548.9 | 555.95 | 542.3 | 551.15 | 544.9 | -6.25 | -1.13 | 16029 | 0.87 | 873.8 | 160.3 | 2026-08-19 09:39:55 |
| Oracle Financial Services Software Ltd. | OFSS | 11703 | 11845 | 11686 | 11623 | 11834 | 211.00 | 1.82 | 45450 | 53.79 | 13220 | 2883.25 | 2026-08-19 09:49:57 |
| Orchid Pharma Ltd. | ORCHPHARMA | 959 | 984.45 | 959 | 969.2 | 981.3 | 12.10 | 1.25 | 11355 | 1.11 | 1997.4 | 296.1 | 2026-08-19 09:49:56 |
| Orient Cement Ltd. | ORIENTCEM | 131.76 | 131.76 | 129.01 | 130.54 | 129.69 | -0.85 | -0.65 | 44793 | 0.58 | 379 | 104.6 | 2026-08-19 09:39:56 |
| Orient Electric Ltd. | ORIENTELEC | 185.14 | 185.14 | 182.11 | 184.22 | 183.22 | -1.00 | -0.54 | 9064 | 0.17 | 297.1 | 149.05 | 2026-08-19 09:49:56 |
| Oswal Pumps Ltd. | OSWALPUMPS | 297.95 | 298.7 | 292.7 | 297.95 | 294.45 | -3.50 | -1.17 | 75533 | 2.22 | 2026-08-19 09:39:55 | ||
| Page Industries Ltd. | PAGEIND | 36440 | 36460 | 35700 | 36425 | 35835 | -590.00 | -1.62 | 6246 | 22.38 | 54349.1 | 29805 | 2026-08-19 09:49:56 |
| Paisalo Digital Ltd. | PAISALO | 67.57 | 68.8 | 67.44 | 67.57 | 68.58 | 1.01 | 1.49 | 456149 | 3.13 | 199.25 | 29.38 | 2026-08-19 09:39:56 |
| Paradeep Phosphates Ltd. | PARADEEP | 147.5 | 148.41 | 146.72 | 147.82 | 147.69 | -0.13 | -0.09 | 250637 | 3.70 | 234.39 | 47.5 | 2026-08-19 09:49:54 |
| Paras Defence And Space Technologies Ltd. | PARAS | 1527.5 | 1577 | 1495 | 1527.3 | 1506.5 | -20.80 | -1.36 | 1590294 | 239.58 | 1945 | 445.55 | 2026-08-19 09:49:59 |
| Patanjali Foods Ltd. | PATANJALI | 351.65 | 356.2 | 350.55 | 351.65 | 351.5 | -0.15 | -0.04 | 730357 | 25.67 | 2011 | 328.2 | 2026-08-19 09:49:56 |
| Patel Engineering Ltd. | PATELENG | 27.73 | 28.2 | 27.73 | 27.84 | 28.07 | 0.23 | 0.83 | 424577 | 1.19 | 79 | 13.15 | 2026-08-19 09:49:55 |
| PB Fintech Ltd. | POLICYBZR | 1755 | 1790.8 | 1741.6 | 1747 | 1787.6 | 40.60 | 2.32 | 540367 | 96.60 | 2246.9 | 356.2 | 2026-08-19 09:49:59 |
| PCBL Chemical Ltd. | PCBL | 330 | 333.85 | 326 | 326.55 | 329 | 2.45 | 0.75 | 752731 | 24.76 | 584.4 | 108.7 | 2026-08-19 09:49:55 |
| PDS Ltd. | PDSL | 364.85 | 366.65 | 358.9 | 363 | 360.8 | -2.20 | -0.61 | 8623 | 0.31 | 659 | 246.05 | 2026-08-19 09:49:50 |
| Pearl Global Industries Ltd. | PGIL | 2354 | 2375 | 2326.5 | 2360.8 | 2369.4 | 8.60 | 0.36 | 11330 | 2.68 | 2539.6 | 335 | 2026-08-19 09:49:55 |
| Persistent Systems Ltd. | PERSISTENT | 5520 | 5577 | 5500 | 5442.5 | 5536 | 93.50 | 1.72 | 135935 | 75.25 | 8900 | 3092.05 | 2026-08-19 09:39:59 |
| Petronet LNG Ltd. | PETRONET | 286.25 | 291 | 285.65 | 286.25 | 289.8 | 3.55 | 1.24 | 1095466 | 31.75 | 384.2 | 193.55 | 2026-08-19 09:49:59 |
| Pfizer Ltd. | PFIZER | 4838 | 4876.4 | 4813.9 | 4799.3 | 4876.4 | 77.10 | 1.61 | 2554 | 1.25 | 6451.15 | 3408 | 2026-08-19 09:49:56 |
| PG Electroplast Ltd. | PGEL | 595.9 | 598.6 | 584.5 | 597 | 588.55 | -8.45 | -1.42 | 243810 | 14.35 | 4050 | 337 | 2026-08-19 09:39:59 |
| PI Industries Ltd. | PIIND | 2521.7 | 2523.2 | 2498.4 | 2515 | 2511 | -4.00 | -0.16 | 27806 | 6.98 | 4804.05 | 2457 | 2026-08-19 09:39:55 |
| Pidilite Industries Ltd. | PIDILITIND | 1670 | 1670 | 1652 | 1674 | 1661.9 | -12.10 | -0.72 | 161901 | 26.91 | 3415 | 1259 | 2026-08-19 09:49:55 |
| Piramal Pharma Ltd. | PPLPHARMA | 211.58 | 213.4 | 208.8 | 210.53 | 209.42 | -1.11 | -0.53 | 1073058 | 22.47 | 307.9 | 61.620989325744 | 2026-08-19 09:49:55 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1143.9 | 1144.5 | 1138 | 1145.8 | 1140.6 | -5.20 | -0.45 | 27226 | 3.11 | 1202.2 | 286.612557384279 | 2026-08-19 09:39:55 |
| PNC Infratech Ltd. | PNCINFRA | 215 | 215.88 | 212.69 | 213.96 | 213.6 | -0.36 | -0.17 | 45168 | 0.96 | 574.8 | 158.17 | 2026-08-19 09:49:56 |
| Poly Medicure Ltd. | POLYMED | 1785.1 | 1796 | 1780.5 | 1784.7 | 1780.6 | -4.10 | -0.23 | 6895 | 1.23 | 3150 | 727.55 | 2026-08-19 09:39:56 |
| Polycab India Ltd. | POLYCAB | 9105 | 9112.5 | 8963.5 | 9139 | 9022 | -117.00 | -1.28 | 79371 | 71.61 | 10126 | 2310 | 2026-08-19 09:49:55 |
| Polyplex Corporation Ltd. | POLYPLEX | 1182 | 1191.5 | 1175 | 1182 | 1184.8 | 2.80 | 0.24 | 12550 | 1.49 | 2375 | 740 | 2026-08-19 09:49:56 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 497.9 | 500 | 495.55 | 497.9 | 497.35 | -0.55 | -0.11 | 84969 | 4.23 | 570.4 | 243 | 2026-08-19 09:49:57 |
| Power Finance Corporation Ltd. | PFC | 374.95 | 374.95 | 372 | 374.45 | 373.5 | -0.95 | -0.25 | 538738 | 20.12 | 580 | 100.85 | 2026-08-19 09:49:55 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 267.05 | 267.5 | 265.1 | 268 | 265.25 | -2.75 | -1.03 | 692428 | 18.37 | 366.25 | 186.35 | 2026-08-19 09:49:55 |
| Power Mech Projects Ltd. | POWERMECH | 2440.1 | 2466.2 | 2423.2 | 2443.8 | 2458.7 | 14.90 | 0.61 | 9969 | 2.45 | 7450 | 1030 | 2026-08-19 09:49:57 |
| Praj Industries Ltd. | PRAJIND | 338 | 344.9 | 335.85 | 336.5 | 341.65 | 5.15 | 1.53 | 306267 | 10.46 | 875 | 273 | 2026-08-19 09:49:56 |
| Premier Energies Ltd. | PREMIERENE | 1019.5 | 1023.3 | 1010.7 | 1014.7 | 1014.3 | -0.40 | -0.04 | 58356 | 5.92 | 2026-08-19 09:39:55 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1595 | 1595 | 1570 | 1590 | 1574 | -16.00 | -1.01 | 43439 | 6.84 | 2074.8 | 391 | 2026-08-19 09:39:57 |
| Pricol Ltd. | PRICOLLTD | 799.95 | 805.5 | 794.05 | 800.05 | 801.8 | 1.75 | 0.22 | 31237 | 2.50 | 813.05 | 154 | 2026-08-19 09:39:54 |
| Prime Focus Ltd. | PFOCUS | 286.25 | 286.25 | 278.8 | 286.25 | 278.9 | -7.35 | -2.57 | 94447 | 2.63 | 367 | 64.75 | 2026-08-19 09:49:56 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 289.7 | 289.7 | 285.4 | 289.75 | 286.65 | -3.10 | -1.07 | 27743 | 0.80 | 760 | 205 | 2026-08-19 09:49:56 |
| Prism Johnson Ltd. | PRSMJOHNSN | 107.5 | 116.8 | 107.5 | 104.99 | 115.35 | 10.36 | 9.87 | 7527071 | 86.82 | 246 | 97.1 | 2026-08-19 09:49:59 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 8330.5 | 8352 | 8260 | 8317 | 8285 | -32.00 | -0.38 | 1817 | 1.51 | 18490 | 8260 | 2026-08-19 09:49:56 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 3373.1 | 3373.1 | 3301 | 3354.1 | 3352.8 | -1.30 | -0.04 | 1069 | 0.36 | 3700 | 570.95 | 2026-08-19 09:49:56 |
| PSP Projects Ltd. | PSPPROJECT | 943 | 943.15 | 920 | 942.35 | 926.2 | -16.15 | -1.71 | 17917 | 1.66 | 1143 | 560 | 2026-08-19 09:39:59 |
| PTC India Ltd. | PTC | 158.89 | 159 | 155.2 | 158.89 | 156.55 | -2.34 | -1.47 | 521519 | 8.16 | 254.6 | 67.5 | 2026-08-19 09:49:55 |
| Punjab National Bank | PNB | 116.45 | 116.82 | 116.03 | 116.5 | 116.69 | 0.19 | 0.16 | 1006827 | 11.75 | 142.9 | 32.15 | 2026-08-19 09:49:55 |
| Puravankara Ltd. | PURVA | 224.3 | 224.3 | 218.5 | 224.36 | 219.73 | -4.63 | -2.06 | 152152 | 3.34 | 569.6 | 58.2 | 2026-08-19 09:49:56 |
| PVR Inox Ltd. | PVRINOX | 1198.1 | 1221.9 | 1190.8 | 1198.1 | 1211.1 | 13.00 | 1.09 | 74451 | 9.02 | 2142.95 | 830 | 2026-08-19 09:49:59 |
| Quess Corp Ltd. | QUESS | 333.75 | 337.15 | 333.2 | 336.9 | 335.05 | -1.85 | -0.55 | 36299 | 1.22 | 875 | 166.3 | 2026-08-19 09:49:59 |
| Radico Khaitan Ltd. | RADICO | 4720.2 | 4747 | 4692.1 | 4732.9 | 4734 | 1.10 | 0.02 | 31751 | 15.03 | 4747 | 908.25 | 2026-08-19 09:49:59 |
| Rail Vikas Nigam Ltd. | RVNL | 226.07 | 226.54 | 221.25 | 225 | 222.22 | -2.78 | -1.24 | 1516270 | 33.69 | 647 | 30.55 | 2026-08-19 09:49:57 |
| Railtel Corporation Of India Ltd. | RAILTEL | 282.65 | 297.6 | 282.35 | 277.15 | 286.4 | 9.25 | 3.34 | 5908700 | 169.23 | 617.8 | 94.2 | 2026-08-19 09:49:59 |
| Rain Industries Ltd. | RAIN | 204.3 | 208.2 | 203.74 | 203.74 | 207.43 | 3.69 | 1.81 | 669596 | 13.89 | 252 | 99.9 | 2026-08-19 09:49:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1458 | 1464.4 | 1443 | 1458.7 | 1460.7 | 2.00 | 0.14 | 6499 | 0.95 | 1709.6 | 474.1 | 2026-08-19 09:49:59 |
| Rajesh Exports Ltd. | RAJESHEXPO | 81.51 | 81.51 | 81.51 | 81.99 | 81.51 | -0.48 | -0.59 | 561 | 0.00 | 1029.7 | 72.63 | 2026-08-19 09:07:26 |
| Rallis India Ltd. | RALLIS | 213.3 | 213.69 | 211.01 | 213.27 | 212.01 | -1.26 | -0.59 | 87528 | 1.86 | 385.9 | 186.55 | 2026-08-19 09:49:57 |
| Ramkrishna Forgings Ltd. | RKFORGE | 761 | 772.8 | 752.35 | 754.35 | 767.9 | 13.55 | 1.80 | 404841 | 31.09 | 1064.05 | 175.75 | 2026-08-19 09:49:59 |
| Ramky Infrastructure Ltd. | RAMKY | 391.15 | 395.9 | 389.05 | 391.6 | 393.85 | 2.25 | 0.57 | 3292 | 0.13 | 1009.05 | 155.1 | 2026-08-19 09:39:29 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 121.4 | 121.9 | 120.4 | 121.19 | 121.73 | 0.54 | 0.45 | 184567 | 2.25 | 245 | 87.7 | 2026-08-19 09:49:58 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 937.65 | 942.9 | 932.75 | 935.95 | 937.15 | 1.20 | 0.13 | 23788 | 2.23 | 1050 | 252.6 | 2026-08-19 09:49:59 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2385.4 | 2390 | 2351 | 2368.6 | 2361.7 | -6.90 | -0.29 | 1274 | 0.30 | 3978.5 | 1701.05 | 2026-08-19 09:49:58 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 30.56 | 30.67 | 30.27 | 30.67 | 30.36 | -0.31 | -1.01 | 117564 | 0.36 | 94.85 | 24.4 | 2026-08-19 09:39:57 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 746.1 | 748.75 | 740.3 | 748.4 | 740.4 | -8.00 | -1.07 | 7061 | 0.52 | 2026-08-19 09:39:44 | ||
| Raymond Ltd. | RAYMOND | 624.25 | 644.55 | 621.95 | 625 | 637.45 | 12.45 | 1.99 | 168130 | 10.72 | 3496 | 320 | 2026-08-19 09:49:58 |
| RBL Bank Ltd. | RBLBANK | 383.3 | 384 | 379.55 | 383 | 380.2 | -2.80 | -0.73 | 133225 | 5.07 | 392.7 | 95.75 | 2026-08-19 09:39:57 |
| REC Ltd. | RECLTD | 339.2 | 340.1 | 337 | 338.5 | 338.6 | 0.10 | 0.03 | 377056 | 12.77 | 654 | 91.05 | 2026-08-19 09:49:57 |
| Redington Ltd. | REDINGTON | 326.75 | 333.7 | 325.8 | 326.3 | 326.55 | 0.25 | 0.08 | 640697 | 20.92 | 364.5 | 135 | 2026-08-19 09:49:57 |
| Redtape Ltd. | REDTAPE | 124.6 | 127.89 | 123.1 | 124.71 | 126.6 | 1.89 | 1.52 | 191187 | 2.42 | 2026-08-19 09:49:59 | ||
| Refex Industries Ltd. | REFEX | 302 | 302.05 | 298.25 | 299.45 | 299.2 | -0.25 | -0.08 | 38051 | 1.14 | 924 | 118.9 | 2026-08-19 09:49:57 |
| Relaxo Footwears Ltd. | RELAXO | 385.8 | 391 | 382.9 | 383.95 | 386.85 | 2.90 | 0.76 | 42441 | 1.64 | 1107 | 236.5 | 2026-08-19 09:39:58 |
| Reliance Industries Ltd. | RELIANCE | 1320.3 | 1321.6 | 1312.7 | 1322 | 1315.7 | -6.30 | -0.48 | 977491 | 128.61 | 3217.6 | 1114.85 | 2026-08-19 09:49:59 |
| Reliance Infrastructure Ltd. | RELINFRA | 63.19 | 63.19 | 63.19 | 64.47 | 63.19 | -1.28 | -1.99 | 48206 | 0.30 | 423.4 | 60.04 | 2026-08-19 09:49:58 |
| Reliance Power Ltd. | RPOWER | 22.4 | 22.41 | 21.95 | 22.45 | 22.05 | -0.40 | -1.78 | 4666371 | 10.29 | 76.49 | 9.05 | 2026-08-19 09:49:57 |
| Religare Enterprises Ltd. | RELIGARE | 230.85 | 231.65 | 230.2 | 231.55 | 230.7 | -0.85 | -0.37 | 21768 | 0.50 | 320 | 123.5 | 2026-08-19 09:49:30 |
| Responsive Industries Ltd. | RESPONIND | 159 | 161.28 | 157.05 | 158.09 | 159.11 | 1.02 | 0.65 | 25212 | 0.40 | 364.95 | 100.95 | 2026-08-19 09:39:12 |
| Restaurant Brands Asia Ltd. | RBA | 104.5 | 104.6 | 100 | 106.34 | 100.33 | -6.01 | -5.65 | 3381697 | 33.93 | 137.8 | 57.15 | 2026-08-19 09:49:57 |
| RHI Magnesita India Ltd. | RHIM | 381.8 | 381.95 | 375.05 | 380 | 375.05 | -4.95 | -1.30 | 32499 | 1.22 | 892.9 | 323.05 | 2026-08-19 09:39:58 |
| Rites Ltd. | RITES | 218.49 | 223.17 | 217.32 | 218.49 | 219.71 | 1.22 | 0.56 | 88512 | 1.94 | 825.95 | 175 | 2026-08-19 09:49:58 |
| Rossari Biotech Ltd. | ROSSARI | 495.9 | 497.7 | 494 | 495.9 | 494 | -1.90 | -0.38 | 2362 | 0.12 | 1052.85 | 375 | 2026-08-19 09:39:51 |
| Route Mobile Ltd. | ROUTE | 499.5 | 505.9 | 498.35 | 499.45 | 499.85 | 0.40 | 0.08 | 38582 | 1.93 | 1942.45 | 410.7 | 2026-08-19 09:49:59 |
| RR Kabel Ltd. | RRKABEL | 2790 | 2806.5 | 2777.5 | 2784.9 | 2780.5 | -4.40 | -0.16 | 28960 | 8.05 | 2026-08-19 09:39:58 | ||
| Safari Industries (India) Ltd. | SAFARI | 1482 | 1494.2 | 1481.1 | 1482.8 | 1485.8 | 3.00 | 0.20 | 2163 | 0.32 | 4540 | 1112.35 | 2026-08-19 09:49:09 |
| Sagar Cements Ltd. | SAGCEM | 168.29 | 169.95 | 168.02 | 168.29 | 168.49 | 0.20 | 0.12 | 6585 | 0.11 | 299.4 | 148.7 | 2026-08-19 09:49:52 |
| Sagility Ltd. | SAGILITY | 42.16 | 42.4 | 42.07 | 42.16 | 42.12 | -0.04 | -0.09 | 1238982 | 5.22 | 2026-08-19 09:39:57 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1440 | 1444 | 1425.4 | 1440.1 | 1426.5 | -13.60 | -0.94 | 31017 | 4.42 | 2026-08-19 09:39:58 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 85.82 | 86.27 | 85.2 | 85.72 | 85.61 | -0.11 | -0.13 | 51887 | 0.44 | 2026-08-19 09:39:48 | ||
| Samhi Hotels Ltd. | SAMHI | 160 | 160.86 | 158.1 | 160.03 | 159.14 | -0.89 | -0.56 | 100029 | 1.59 | 2026-08-19 09:39:50 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 150.99 | 156.9 | 150.4 | 150.23 | 156.21 | 5.98 | 3.98 | 6397081 | 99.93 | 227.95 | 91.8 | 2026-08-19 09:39:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 170.8 | 170.9 | 169.31 | 170.4 | 170.57 | 0.17 | 0.10 | 1818362 | 31.02 | 216.99 | 61.8 | 2026-08-19 09:49:54 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 198.77 | 199.5 | 195 | 200 | 197.54 | -2.46 | -1.23 | 98287 | 1.94 | 2026-08-19 09:39:57 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 524.4 | 524.4 | 508.25 | 520.75 | 514.95 | -5.80 | -1.11 | 49444 | 2.55 | 1494.95 | 206 | 2026-08-19 09:49:58 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4345.8 | 4345.8 | 4320 | 4336.6 | 4320 | -16.60 | -0.38 | 210 | 0.09 | 2026-08-19 09:39:58 | ||
| Sanofi India Ltd. | SANOFI | 3254.8 | 3280 | 3221.9 | 3242.1 | 3268 | 25.90 | 0.80 | 3380 | 1.10 | 10524.95 | 3054 | 2026-08-19 09:49:59 |
| Sansera Engineering Ltd. | SANSERA | 3990 | 3999.6 | 3919 | 4003.2 | 3926.9 | -76.30 | -1.91 | 23422 | 9.20 | 4040.4 | 673.05 | 2026-08-19 09:49:59 |
| Sapphire Foods India Ltd. | SAPPHIRE | 231.96 | 237.5 | 231.96 | 231.99 | 234.29 | 2.30 | 0.99 | 191054 | 4.48 | 1817.2 | 139.91 | 2026-08-19 09:49:52 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 517 | 518.4 | 514 | 518.15 | 516.05 | -2.10 | -0.41 | 37146 | 1.92 | 624 | 79.6 | 2026-08-19 09:49:57 |
| Saregama India Ltd. | SAREGAMA | 514 | 521.6 | 510.5 | 513.95 | 512.9 | -1.05 | -0.20 | 54441 | 2.79 | 688.9 | 303.25 | 2026-08-19 09:49:58 |
| SBFC Finance Ltd. | SBFC | 93.99 | 94.11 | 93.28 | 93.67 | 93.6 | -0.07 | -0.07 | 48892 | 0.46 | 2026-08-19 09:49:58 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 611 | 616.55 | 610 | 615 | 615.55 | 0.55 | 0.09 | 352738 | 21.71 | 1028.65 | 565.45 | 2026-08-19 09:49:57 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1779.5 | 1779.5 | 1751.8 | 1778 | 1753.5 | -24.50 | -1.38 | 117778 | 20.65 | 2132 | 1054 | 2026-08-19 09:39:57 |
| Schaeffler India Ltd. | SCHAEFFLER | 4080 | 4118.4 | 4069.1 | 4073.3 | 4118.4 | 45.10 | 1.11 | 5504 | 2.27 | 4951 | 2555.55 | 2026-08-19 09:49:57 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1288.9 | 1289 | 1226 | 1274.4 | 1233.4 | -41.00 | -3.22 | 177583 | 21.90 | 1548 | 116.2 | 2026-08-19 09:39:57 |
| Senco Gold Ltd. | SENCO | 335 | 338.35 | 333.3 | 336.75 | 335.5 | -1.25 | -0.37 | 116183 | 3.90 | 1544 | 227.4 | 2026-08-19 09:49:58 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 498.5 | 498.6 | 492.8 | 498.35 | 494.15 | -4.20 | -0.84 | 46950 | 2.32 | 5124.8 | 381 | 2026-08-19 09:39:57 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 938.25 | 942.2 | 926.55 | 936.2 | 941.4 | 5.20 | 0.56 | 8120 | 0.76 | 2952.1 | 550.4 | 2026-08-19 09:49:57 |
| Share India Securities Ltd. | SHAREINDIA | 178 | 178 | 174.5 | 178.08 | 174.94 | -3.14 | -1.76 | 44012 | 0.77 | 2026.4 | 115.36 | 2026-08-19 09:49:59 |
| Sheela Foam Ltd. | SFL | 668.8 | 674.95 | 667.05 | 668.8 | 668.65 | -0.15 | -0.02 | 12320 | 0.82 | 1711.5 | 456.8 | 2026-08-19 09:39:51 |
| Shilpa Medicare Ltd. | SHILPAMED | 810 | 819 | 805.1 | 809.8 | 806.45 | -3.35 | -0.41 | 141457 | 11.41 | 1000 | 222.6 | 2026-08-19 09:49:59 |
| Shipping Corporation Of India Ltd. | SCI | 298 | 300.2 | 296.2 | 295.75 | 297.6 | 1.85 | 0.63 | 961499 | 28.61 | 384.2 | 79.2 | 2026-08-19 09:49:57 |
| Shivalik Bimetal Controls Ltd. | SBCL | 1030.9 | 1034.25 | 1009.1 | 1026.85 | 1022 | -4.85 | -0.47 | 29051 | 2.97 | 1105.05 | 319.933333333333 | 2026-08-19 09:49:59 |
| Shoppers Stop Ltd. | SHOPERSTOP | 429.7 | 435.95 | 425 | 429.55 | 425.6 | -3.95 | -0.92 | 2304 | 0.10 | 943.4 | 275.95 | 2026-08-19 09:49:52 |
| Shree Cement Ltd. | SHREECEM | 24700 | 24700 | 24260 | 24725 | 24285 | -440.00 | -1.78 | 3003 | 7.29 | 32490 | 20150 | 2026-08-19 09:49:59 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.49 | 24.7 | 23.32 | 23.3 | 24.67 | 1.37 | 5.88 | 10632939 | 26.23 | 68.75 | 21.05 | 2026-08-19 09:49:59 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1108.4 | 1109.9 | 1098.2 | 1108.4 | 1102.3 | -6.10 | -0.55 | 336224 | 37.06 | 3652.25 | 493.35 | 2026-08-19 09:49:58 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 995.4 | 998.9 | 988.6 | 990.6 | 992.8 | 2.20 | 0.22 | 4211 | 0.42 | 1090 | 254.55 | 2026-08-19 09:49:58 |
| Siemens Energy India Ltd. | ENRIN | 3595 | 3602.5 | 3468.2 | 3593.2 | 3487.1 | -106.10 | -2.95 | 88563 | 30.88 | 2026-08-19 09:39:59 | ||
| Siemens Ltd. | SIEMENS | 3940 | 3956.3 | 3892.9 | 3957 | 3907.9 | -49.10 | -1.24 | 37407 | 14.62 | 8129.9 | 2450 | 2026-08-19 09:49:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 809 | 812 | 791 | 800.95 | 791 | -9.95 | -1.24 | 7391 | 0.58 | 2026-08-19 09:39:59 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 25.2 | 25.75 | 24.51 | 24.99 | 24.99 | 0.00 | 0.00 | 290081 | 0.72 | 45.15 | 13 | 2026-08-19 09:49:59 |
| SJVN Ltd. | SJVN | 66.3 | 66.4 | 65.96 | 66.29 | 66.05 | -0.24 | -0.36 | 162477 | 1.07 | 170.5 | 27.9 | 2026-08-19 09:39:58 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2660 | 2660 | 2660 | 2667.6 | 2660 | -7.60 | -0.28 | 32 | 0.01 | 2026-08-19 09:07:27 | ||
| SKF India Ltd. | SKFINDIA | 1621.4 | 1645 | 1621 | 1621.4 | 1636.3 | 14.90 | 0.92 | 18124 | 2.97 | 7350 | 1404 | 2026-08-19 09:49:58 |
| Skipper Ltd. | SKIPPER | 536 | 538.95 | 530.8 | 538.95 | 534.1 | -4.85 | -0.90 | 65102 | 3.48 | 665 | 54.5 | 2026-08-19 09:49:59 |
| SML Mahindra Ltd. | SMLMAH | 5310 | 5389.5 | 5273.5 | 5309.5 | 5301 | -8.50 | -0.16 | 20401 | 10.81 | 5987.9 | 619.6 | 2026-08-19 09:49:58 |
| Sobha Ltd. | SOBHA | 1319.9 | 1319.9 | 1294.9 | 1308.3 | 1300 | -8.30 | -0.63 | 12359 | 1.61 | 2220 | 412.1 | 2026-08-19 09:49:58 |
| Solar Industries India Ltd. | SOLARINDS | 20080 | 20140 | 19569 | 20280 | 19739 | -541.00 | -2.67 | 60719 | 119.85 | 20422 | 3110 | 2026-08-19 09:49:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 829 | 829.7 | 816.5 | 824 | 820.8 | -3.20 | -0.39 | 302819 | 24.86 | 836.9 | 380 | 2026-08-19 09:49:57 |
| Sonata Software Ltd. | SONATSOFTW | 312.45 | 321.15 | 306.3 | 309.45 | 309.5 | 0.05 | 0.02 | 411865 | 12.75 | 1382.4 | 207.15 | 2026-08-19 09:49:57 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 240.45 | 242.15 | 240.05 | 240.35 | 241.15 | 0.80 | 0.33 | 12970 | 0.31 | 1243.2 | 181.1 | 2026-08-19 09:49:59 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 4521 | 4521 | 4411.4 | 4509.1 | 4461.4 | -47.70 | -1.06 | 8503 | 3.79 | 4589 | 353.5 | 2026-08-19 09:49:59 |
| SRF Ltd. | SRF | 2624.4 | 2628.9 | 2593.1 | 2630 | 2595 | -35.00 | -1.33 | 26814 | 6.96 | 3325 | 2040 | 2026-08-19 09:49:58 |
| Star Cement Ltd. | STARCEMENT | 198.61 | 198.61 | 194.75 | 199.02 | 195.25 | -3.77 | -1.89 | 53232 | 1.04 | 308.95 | 91 | 2026-08-19 09:39:58 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 582.3 | 583.95 | 578.5 | 583.9 | 581.15 | -2.75 | -0.47 | 10643 | 0.62 | 780 | 327.3 | 2026-08-19 09:49:52 |
| State Bank Of India | SBIN | 1053.2 | 1054.8 | 1047.7 | 1053 | 1049.9 | -3.10 | -0.29 | 603473 | 63.36 | 1234.7 | 499.35 | 2026-08-19 09:49:57 |
| Steel Authority Of India Ltd. | SAIL | 169.9 | 170.7 | 169.32 | 170.2 | 170.59 | 0.39 | 0.23 | 668241 | 11.40 | 209.7 | 73.2 | 2026-08-19 09:49:58 |
| Steel Strips Wheels Ltd. | SSWL | 317 | 317.95 | 313 | 315.25 | 313.6 | -1.65 | -0.52 | 88335 | 2.77 | 328.4 | 128.25 | 2026-08-19 09:49:58 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 199.9 | 200.27 | 198 | 199.59 | 198.37 | -1.22 | -0.61 | 111736 | 2.22 | 828 | 148 | 2026-08-19 09:49:58 |
| Sterlite Technologies Ltd. | STLTECH | 633.1 | 638.8 | 617 | 646 | 624.45 | -21.55 | -3.34 | 411664 | 25.71 | 683.5 | 58.86 | 2026-08-19 09:49:58 |
| Strides Pharma Science Ltd. | STAR | 949.1 | 953.5 | 933.7 | 949.1 | 945.5 | -3.60 | -0.38 | 36273 | 3.43 | 1675 | 268.15 | 2026-08-19 09:49:59 |
| Stylam Industries Ltd. | STYLAMIND | 3755.1 | 3763.9 | 3655.2 | 3736.4 | 3672.2 | -64.20 | -1.72 | 11223 | 4.12 | 4150 | 945 | 2026-08-19 09:49:59 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2157.5 | 2169.7 | 2144.1 | 2157.3 | 2149 | -8.30 | -0.38 | 2982 | 0.64 | 3498 | 696.1 | 2026-08-19 09:49:58 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 1137.8 | 1140 | 1128.2 | 1130.6 | 1130.2 | -0.40 | -0.04 | 62109 | 7.02 | 1603 | 341 | 2026-08-19 09:49:57 |
| Sula Vineyards Ltd. | SULA | 147.53 | 147.99 | 146.19 | 146.85 | 146.87 | 0.02 | 0.01 | 50037 | 0.73 | 699 | 138.6 | 2026-08-19 09:49:58 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 563 | 563.8 | 558.4 | 563.1 | 559.7 | -3.40 | -0.60 | 21921 | 1.23 | 665 | 341.8 | 2026-08-19 09:49:57 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 194.24 | 197 | 191.91 | 192.93 | 195.02 | 2.09 | 1.08 | 160902 | 3.14 | 472.8 | 108 | 2026-08-19 09:49:57 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1871 | 1895 | 1871 | 1875.1 | 1890.5 | 15.40 | 0.82 | 129093 | 24.41 | 2046.9 | 856.8 | 2026-08-19 09:49:58 |
| Sun TV Network Ltd. | SUNTV | 482.85 | 485.65 | 480.35 | 482.8 | 483.45 | 0.65 | 0.13 | 44294 | 2.14 | 921 | 393.8 | 2026-08-19 09:49:59 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4625.4 | 4628.9 | 4525.6 | 4619.6 | 4548.8 | -70.80 | -1.53 | 3016 | 1.37 | 5642 | 1976.25 | 2026-08-19 09:49:59 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1290 | 1293.1 | 1290 | 1292.1 | 1290.3 | -1.80 | -0.14 | 42 | 0.01 | 2026-08-19 09:38:32 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 1235 | 1247.95 | 1229 | 1228.3 | 1238.15 | 9.85 | 0.80 | 40107 | 4.97 | 1505.95 | 730.1 | 2026-08-19 09:49:58 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 357.55 | 357.55 | 352.2 | 357.4 | 353.1 | -4.30 | -1.20 | 13369 | 0.47 | 428 | 79.25 | 2026-08-19 09:49:51 |
| Sunteck Realty Ltd. | SUNTECK | 296.4 | 299.25 | 296.4 | 298.8 | 298.1 | -0.70 | -0.23 | 15256 | 0.45 | 699 | 270.75 | 2026-08-19 09:49:57 |
| Suprajit Engineering Ltd. | SUPRAJIT | 527.8 | 529.25 | 524.9 | 527.8 | 525.9 | -1.90 | -0.36 | 6563 | 0.35 | 639.6 | 317.25 | 2026-08-19 09:49:59 |
| Supreme Industries Ltd. | SUPREMEIND | 3622.9 | 3622.9 | 3568.1 | 3604 | 3584.9 | -19.10 | -0.53 | 41717 | 14.96 | 6460 | 1820 | 2026-08-19 09:49:59 |
| Supreme Petrochem Ltd. | SPLPETRO | 712.6 | 712.6 | 702 | 707 | 705.3 | -1.70 | -0.24 | 3136 | 0.22 | 979 | 337.5 | 2026-08-19 09:49:58 |
| Supriya Lifescience Ltd. | SUPRIYA | 811 | 811 | 793.85 | 801.65 | 797.7 | -3.95 | -0.49 | 28322 | 2.26 | 1085 | 170.15 | 2026-08-19 09:49:57 |
| Surya Roshni Ltd. | SURYAROSNI | 223.44 | 225.29 | 223.1 | 223.44 | 223.71 | 0.27 | 0.12 | 87303 | 1.95 | 1154 | 187.35 | 2026-08-19 09:49:57 |
| Suzlon Energy Ltd. | SUZLON | 47.7 | 47.76 | 46.94 | 47.78 | 47.14 | -0.64 | -1.34 | 10469182 | 49.35 | 86.04 | 6.6 | 2026-08-19 09:49:57 |
| Swan Corp Ltd. | SWANCORP | 304 | 305.45 | 304 | 304.55 | 304.85 | 0.30 | 0.10 | 63104 | 1.92 | 809.8 | 192.65 | 2026-08-19 09:39:57 |
| Swiggy Ltd. | SWIGGY | 277.15 | 277.2 | 269.75 | 274 | 270.75 | -3.25 | -1.19 | 3297914 | 89.29 | 2026-08-19 09:39:59 | ||
| Symphony Ltd. | SYMPHONY | 615 | 620.45 | 610.1 | 615.65 | 610.95 | -4.70 | -0.76 | 9330 | 0.57 | 1880.95 | 610.1 | 2026-08-19 09:39:57 |
| Syngene International Ltd. | SYNGENE | 403.5 | 404.8 | 400.85 | 404.1 | 402.1 | -2.00 | -0.49 | 40691 | 1.64 | 960.6 | 375.25 | 2026-08-19 09:49:59 |
| Syrma SGS Technology Ltd. | SYRMA | 1507.9 | 1514.6 | 1491 | 1500.1 | 1501.3 | 1.20 | 0.08 | 227288 | 34.12 | 1543 | 248.1 | 2026-08-19 09:49:59 |
| Tamilnad Mercantile Bank Ltd. | TMB | 847.15 | 847.2 | 823.6 | 847.1 | 837.8 | -9.30 | -1.10 | 43126 | 3.61 | 917 | 399 | 2026-08-19 09:49:57 |
| Tanla Platforms Ltd. | TANLA | 578 | 585 | 575.5 | 576.75 | 584 | 7.25 | 1.26 | 93898 | 5.48 | 1317.95 | 365.9 | 2026-08-19 09:49:58 |
| TARC Ltd. | TARC | 121.37 | 121.5 | 120.5 | 120.81 | 120.96 | 0.15 | 0.12 | 21620 | 0.26 | 269.95 | 33.55 | 2026-08-19 09:49:24 |
| Tarsons Products Ltd. | TARSONS | 338.95 | 340.3 | 332.55 | 336.65 | 335.25 | -1.40 | -0.42 | 75649 | 2.54 | 914.45 | 164.45 | 2026-08-19 09:49:57 |
| Tata Chemicals Ltd. | TATACHEM | 655 | 658.25 | 649.7 | 653 | 652 | -1.00 | -0.15 | 64211 | 4.19 | 1247.35 | 580.3 | 2026-08-19 09:49:57 |
| Tata Communications Ltd. | TATACOMM | 1685 | 1697.8 | 1676.5 | 1689.8 | 1688.3 | -1.50 | -0.09 | 35638 | 6.02 | 2175 | 1070.35 | 2026-08-19 09:49:58 |
| Tata Consultancy Services Ltd. | TCS | 2293.6 | 2308.2 | 2268.3 | 2280 | 2279.1 | -0.90 | -0.04 | 870272 | 198.34 | 4592.25 | 1976.8 | 2026-08-19 09:49:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1061.1 | 1069.6 | 1056.8 | 1061.6 | 1068.5 | 6.90 | 0.65 | 80255 | 8.58 | 1282.7 | 686.6 | 2026-08-19 09:49:58 |
| Tata Elxsi Ltd. | TATAELXSI | 3650 | 3675 | 3636.5 | 3662 | 3649 | -13.00 | -0.35 | 50218 | 18.32 | 10760 | 3353.9 | 2026-08-19 09:49:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 647 | 653.8 | 643.5 | 647.2 | 651.9 | 4.70 | 0.73 | 35825 | 2.34 | 11847 | 538.85 | 2026-08-19 09:49:58 |
| Tata Motors Ltd. | TMCV | 470.9 | 470.9 | 470.9 | 471.65 | 470.9 | -0.75 | -0.16 | 10893 | 0.51 | 2026-08-19 09:07:38 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 323.85 | 323.85 | 320.25 | 322.8 | 321.25 | -1.55 | -0.48 | 1318191 | 42.35 | 1179 | 294.3 | 2026-08-19 09:49:57 |
| Tata Power Company Ltd. | TATAPOWER | 380 | 380.75 | 376.1 | 381 | 377.15 | -3.85 | -1.01 | 446341 | 16.83 | 494.85 | 182.35 | 2026-08-19 09:49:57 |
| Tata Steel Ltd. | TATASTEEL | 184.16 | 184.95 | 182.5 | 185.5 | 183.24 | -2.26 | -1.22 | 2770114 | 50.76 | 224.4 | 95 | 2026-08-19 09:49:57 |
| Tata Technologies Ltd. | TATATECH | 837.9 | 846.45 | 824.5 | 835.8 | 825.9 | -9.90 | -1.18 | 164369 | 13.58 | 2026-08-19 09:39:57 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 37.82 | 37.9 | 37.55 | 37.85 | 37.6 | -0.25 | -0.66 | 213972 | 0.80 | 149 | 31.22 | 2026-08-19 09:49:57 |
| TD Power Systems Ltd. | TDPOWERSYS | 1580 | 1588.6 | 1541.7 | 1586.6 | 1545 | -41.60 | -2.62 | 233779 | 36.12 | 1597.7 | 95.85 | 2026-08-19 09:39:58 |
| TeamLease Services Ltd. | TEAMLEASE | 1241.1 | 1250.9 | 1231.1 | 1246.5 | 1232.3 | -14.20 | -1.14 | 841 | 0.10 | 3700 | 1065.2 | 2026-08-19 09:49:59 |
| Tech Mahindra Ltd. | TECHM | 1601.5 | 1610.7 | 1589.6 | 1592 | 1594.5 | 2.50 | 0.16 | 229277 | 36.56 | 1854 | 981.05 | 2026-08-19 09:49:58 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1004.7 | 1004.7 | 985.45 | 1002.45 | 1004.2 | 1.75 | 0.17 | 32834 | 3.30 | 1822 | 254 | 2026-08-19 09:49:59 |
| Tega Industries Ltd. | TEGA | 1735.4 | 1747 | 1719.7 | 1733.9 | 1721.8 | -12.10 | -0.70 | 17267 | 2.97 | 2328.9 | 466.55 | 2026-08-19 09:49:57 |
| Tejas Networks Ltd. | TEJASNET | 520 | 522.95 | 514.4 | 519.3 | 515 | -4.30 | -0.83 | 154336 | 7.95 | 1495 | 294 | 2026-08-19 09:39:57 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 104.49 | 105.69 | 103.72 | 104.72 | 103.85 | -0.87 | -0.83 | 242618 | 2.52 | 296.49 | 40.6 | 2026-08-19 09:39:58 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 5485 | 5496 | 5407 | 5481.5 | 5420.5 | -61.00 | -1.11 | 12839 | 6.96 | 7430 | 470.3 | 2026-08-19 09:49:58 |
| The Anup Engineering Ltd. | ANUP | 1835.3 | 1838.9 | 1813.1 | 1825.2 | 1822.3 | -2.90 | -0.16 | 2083 | 0.38 | 3859.4 | 798.1 | 2026-08-19 09:49:57 |
| The Federal Bank Ltd. | FEDERALBNK | 357.8 | 357.95 | 355.15 | 357.8 | 356.4 | -1.40 | -0.39 | 358895 | 12.79 | 371.7 | 105.2 | 2026-08-19 09:49:54 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 790 | 798 | 790 | 794.85 | 794.45 | -0.40 | -0.05 | 7351 | 0.58 | 1187 | 104 | 2026-08-19 09:49:56 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1329.9 | 1342 | 1313.3 | 1302.9 | 1316.8 | 13.90 | 1.07 | 647518 | 85.27 | 1798 | 478.65 | 2026-08-19 09:49:55 |
| The India Cements Ltd. | INDIACEM | 374.95 | 376.8 | 371 | 374.5 | 372.5 | -2.00 | -0.53 | 11053 | 0.41 | 485.8 | 167.2 | 2026-08-19 09:49:56 |
| The Indian Hotels Company Ltd. | INDHOTEL | 715 | 717 | 714.15 | 719 | 716.95 | -2.05 | -0.29 | 115739 | 8.30 | 894.9 | 263.35 | 2026-08-19 09:49:57 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 151.37 | 152.17 | 149.75 | 150.24 | 150.5 | 0.26 | 0.17 | 314710 | 4.74 | 201.75 | 26.7 | 2026-08-19 09:49:55 |
| The Karnataka Bank Ltd. | KTKBANK | 311.6 | 320.55 | 311.55 | 310.75 | 319.65 | 8.90 | 2.86 | 2429413 | 77.66 | 320.55 | 70.8 | 2026-08-19 09:49:59 |
| The New India Assurance Company Ltd. | NIACL | 185.25 | 189 | 183.25 | 184.08 | 185.68 | 1.60 | 0.87 | 1032131 | 19.16 | 324.7 | 82.5 | 2026-08-19 09:49:55 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4726.6 | 4755 | 4674.1 | 4747.5 | 4689.6 | -57.90 | -1.22 | 2928 | 1.37 | 9721.05 | 2295 | 2026-08-19 09:39:56 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1950 | 1950 | 1907 | 1940 | 1921.6 | -18.40 | -0.95 | 39406 | 7.57 | 4137 | 1186.4 | 2026-08-19 09:49:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 910.1 | 914.2 | 907.55 | 909.8 | 908.3 | -1.50 | -0.16 | 7135 | 0.65 | 1214.5 | 634.05 | 2026-08-19 09:49:59 |
| The South Indian Bank Ltd. | SOUTHBANK | 45.09 | 45.36 | 44.9 | 45.09 | 45.34 | 0.25 | 0.55 | 882404 | 4.00 | 49.9 | 7.8 | 2026-08-19 09:49:57 |
| Thermax Ltd. | THERMAX | 4073.2 | 4074.5 | 4033.2 | 4079.9 | 4051.6 | -28.30 | -0.69 | 13541 | 5.49 | 5839.95 | 1830.65 | 2026-08-19 09:49:58 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 150.3 | 152 | 150.3 | 151.34 | 150.57 | -0.77 | -0.51 | 45101 | 0.68 | 394.95 | 150.3 | 2026-08-19 09:49:58 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 103 | 106 | 102 | 102.4 | 102.71 | 0.31 | 0.30 | 161608 | 1.66 | 264 | 52.1 | 2026-08-19 09:49:57 |
| Tilaknagar Industries Ltd. | TI | 581.5 | 583.7 | 567 | 582.8 | 572.2 | -10.60 | -1.82 | 300811 | 17.21 | 593 | 72 | 2026-08-19 09:39:57 |
| Time Technoplast Ltd. | TIMETECHNO | 181.5 | 188.27 | 179.31 | 185.67 | 188.19 | 2.52 | 1.36 | 1599616 | 30.10 | 513.55 | 69.4 | 2026-08-19 09:49:57 |
| Timken India Ltd. | TIMKEN | 3322.8 | 3324 | 3269 | 3299.5 | 3294.5 | -5.00 | -0.15 | 1729 | 0.57 | 4817.9 | 2202 | 2026-08-19 09:49:38 |
| Tips Music Ltd. | TIPSMUSIC | 657 | 658.95 | 650 | 655.7 | 651.65 | -4.05 | -0.62 | 36641 | 2.39 | 950 | 139.065 | 2026-08-19 09:49:57 |
| Titagarh Rail Systems Ltd. | TITAGARH | 841 | 847.2 | 835.6 | 841.4 | 841.45 | 0.05 | 0.01 | 75428 | 6.35 | 1896.95 | 128 | 2026-08-19 09:49:59 |
| Titan Company Ltd. | TITAN | 5045 | 5060.3 | 5038 | 5048.6 | 5045 | -3.60 | -0.07 | 36269 | 18.30 | 5168 | 2269.6 | 2026-08-19 09:49:58 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4979.5 | 4991.5 | 4945.5 | 4971 | 4962.5 | -8.50 | -0.17 | 53210 | 26.41 | 5250 | 1445.55 | 2026-08-19 09:49:59 |
| Torrent Power Ltd. | TORNTPOWER | 1272.6 | 1274 | 1248 | 1264.1 | 1249.2 | -14.90 | -1.18 | 49601 | 6.20 | 2037 | 430.85 | 2026-08-19 09:49:57 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 297 | 298.4 | 294.35 | 297.5 | 295 | -2.50 | -0.84 | 96724 | 2.85 | 1278 | 32.45 | 2026-08-19 09:49:58 |
| Trent Ltd. | TRENT | 2942.1 | 2958 | 2938.1 | 2942.1 | 2949.4 | 7.30 | 0.25 | 44562 | 13.14 | 8345 | 1155 | 2026-08-19 09:49:57 |
| Trident Ltd. | TRIDENT | 24.47 | 24.67 | 24.32 | 24.47 | 24.43 | -0.04 | -0.16 | 428437 | 1.05 | 52.9 | 21.98 | 2026-08-19 09:49:58 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 280.12 | 285.49 | 278.99 | 276.52 | 279.8 | 3.28 | 1.19 | 386792 | 10.82 | 536 | 217.6 | 2026-08-19 09:49:59 |
| Triveni Turbine Ltd. | TRITURBINE | 582.1 | 585.9 | 564.3 | 581.9 | 566.3 | -15.60 | -2.68 | 191139 | 10.82 | 885 | 188.1 | 2026-08-19 09:39:58 |
| TSF Investments Ltd. | TSFINV | 417.35 | 417.4 | 414.1 | 416.2 | 416.6 | 0.40 | 0.10 | 2930 | 0.12 | 701.5 | 74 | 2026-08-19 09:49:59 |
| TTK Prestige Ltd. | TTKPRESTIG | 591.25 | 599 | 588.15 | 594.6 | 589.25 | -5.35 | -0.90 | 5217 | 0.31 | 1049.9 | 423 | 2026-08-19 09:49:59 |
| Tube Investments of India Ltd. | TIINDIA | 2942.2 | 2958.7 | 2917.1 | 2959 | 2944.8 | -14.20 | -0.48 | 132828 | 39.12 | 4810.8 | 2034.05 | 2026-08-19 09:49:59 |
| TVS Holdings Ltd. | TVSHLTD | 14097 | 14097 | 13955 | 14096 | 13985 | -111.00 | -0.79 | 107 | 0.15 | 16297 | 3701.2 | 2026-08-19 09:39:51 |
| TVS Motor Company Ltd. | TVSMOTOR | 4380.3 | 4394.9 | 4362.1 | 4356.8 | 4376.5 | 19.70 | 0.45 | 83518 | 36.55 | 4475 | 925 | 2026-08-19 09:49:58 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 122.77 | 122.84 | 121.43 | 122.17 | 122.1 | -0.07 | -0.06 | 78644 | 0.96 | 2026-08-19 09:49:58 | ||
| UCO Bank | UCOBANK | 25.8 | 25.88 | 25.75 | 25.9 | 25.83 | -0.07 | -0.27 | 289631 | 0.75 | 70.65 | 11.3 | 2026-08-19 09:49:57 |
| Uflex Ltd. | UFLEX | 607.1 | 635 | 595 | 613.3 | 627.7 | 14.40 | 2.35 | 497196 | 31.21 | 859.8 | 325.1 | 2026-08-19 09:49:59 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 72.45 | 72.97 | 72.1 | 72.33 | 72.54 | 0.21 | 0.29 | 2745651 | 19.92 | 73.29 | 19.4 | 2026-08-19 09:49:57 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11499 | 11499 | 11407 | 11499 | 11439 | -60.00 | -0.52 | 15280 | 17.48 | 13110 | 6005 | 2026-08-19 09:49:57 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 1516.2 | 1516.2 | 1494 | 1517.4 | 1500.8 | -16.60 | -1.09 | 16020 | 2.40 | 2026-08-19 09:39:57 | ||
| Union Bank Of India | UNIONBANK | 185 | 186.9 | 184.9 | 185.5 | 186.73 | 1.23 | 0.66 | 688111 | 12.85 | 205.49 | 38.3 | 2026-08-19 09:49:57 |
| Uniparts India Ltd. | UNIPARTS | 830 | 836.85 | 821.1 | 825.85 | 823.85 | -2.00 | -0.24 | 12297 | 1.01 | 839 | 296.65 | 2026-08-19 09:49:59 |
| United Breweries Ltd. | UBL | 1357.9 | 1372.3 | 1352 | 1355.5 | 1362.8 | 7.30 | 0.54 | 19919 | 2.71 | 2299.7 | 1276 | 2026-08-19 09:49:57 |
| United Spirits Ltd. | UNITDSPR | 1534.2 | 1534.2 | 1522.7 | 1520.9 | 1525.4 | 4.50 | 0.30 | 22597 | 3.45 | 1700 | 730.55 | 2026-08-19 09:49:57 |
| UNO Minda Ltd. | UNOMINDA | 1274.1 | 1284 | 1259 | 1273 | 1275.8 | 2.80 | 0.22 | 61714 | 7.87 | 1382 | 435 | 2026-08-19 09:49:57 |
| UPL Ltd. | UPL | 559.2 | 562.15 | 557.95 | 560.05 | 560.5 | 0.45 | 0.08 | 350982 | 19.67 | 812.2 | 451.85 | 2026-08-19 09:49:58 |
| Usha Martin Ltd. | USHAMART | 500.15 | 500.15 | 493.15 | 498.8 | 496 | -2.80 | -0.56 | 33804 | 1.68 | 527.5 | 115.2 | 2026-08-19 09:49:58 |
| UTI Asset Management Company Ltd. | UTIAMC | 894.6 | 899.65 | 893.8 | 894.6 | 897.75 | 3.15 | 0.35 | 4534 | 0.41 | 1494.8 | 608 | 2026-08-19 09:49:59 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 14.01 | 14.02 | 13.88 | 14.05 | 13.94 | -0.11 | -0.78 | 270491 | 0.38 | 68.3 | 10.12 | 2026-08-19 09:49:50 |
| V-Guard Industries Ltd. | VGUARD | 336.35 | 337.1 | 331.05 | 333.4 | 331.8 | -1.60 | -0.48 | 76136 | 2.53 | 577.45 | 224.95 | 2026-08-19 09:49:58 |
| V-Mart Retail Ltd. | VMART | 815 | 815 | 801.6 | 809.4 | 801.75 | -7.65 | -0.95 | 4796 | 0.38 | 4520 | 457.9 | 2026-08-19 09:39:59 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4495.6 | 4521.9 | 4456.3 | 4473.3 | 4472.8 | -0.50 | -0.01 | 464 | 0.21 | 6350 | 2027.95 | 2026-08-19 09:39:59 |
| VA Tech Wabag Ltd. | WABAG | 1992.9 | 1995 | 1956.6 | 1980.6 | 1960 | -20.60 | -1.04 | 55401 | 10.86 | 2253.5 | 241.85 | 2026-08-19 09:39:58 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 223 | 224.9 | 221.1 | 223.5 | 224.1 | 0.60 | 0.27 | 39827 | 0.89 | 542.4 | 174.13 | 2026-08-19 09:49:58 |
| Valor Estate Ltd. | DBREALTY | 107.5 | 107.75 | 103.11 | 106.48 | 104.05 | -2.43 | -2.28 | 246881 | 2.57 | 284.8 | 52.1 | 2026-08-19 09:49:54 |
| Vardhman Textiles Ltd. | VTL | 603.2 | 603.6 | 592.5 | 598.9 | 594.45 | -4.45 | -0.74 | 20246 | 1.20 | 688 | 270 | 2026-08-19 09:49:59 |
| Varroc Engineering Ltd. | VARROC | 851.4 | 852.4 | 833.55 | 843.9 | 838.85 | -5.05 | -0.60 | 46788 | 3.92 | 874.85 | 239.45 | 2026-08-19 09:49:59 |
| Varun Beverages Ltd. | VBL | 436.75 | 439 | 436.25 | 439.3 | 436.45 | -2.85 | -0.65 | 216176 | 9.44 | 1702.8 | 381 | 2026-08-19 09:39:57 |
| Vedant Fashions Ltd. | MANYAVAR | 536 | 536.55 | 531.2 | 536.9 | 536.15 | -0.75 | -0.14 | 26001 | 1.39 | 1512 | 329.2 | 2026-08-19 09:49:57 |
| Vedanta Ltd. | VEDL | 264 | 264.7 | 261.5 | 264 | 262.35 | -1.65 | -0.62 | 1183808 | 31.06 | 795 | 208.1 | 2026-08-19 09:49:57 |
| Veedol Corporation Ltd. | VEEDOL | 1503.3 | 1524.9 | 1503.3 | 1511.3 | 1515.8 | 4.50 | 0.30 | 1894 | 0.29 | 2800 | 805.15 | 2026-08-19 09:49:59 |
| Venky'S (India) Ltd. | VENKEYS | 1515.2 | 1522.5 | 1504 | 1514.8 | 1512.4 | -2.40 | -0.16 | 7701 | 1.16 | 2559.95 | 1165 | 2026-08-19 09:49:58 |
| Ventive Hospitality Ltd. | VENTIVE | 580 | 589.1 | 579.8 | 585.7 | 582.35 | -3.35 | -0.57 | 2945 | 0.17 | 2026-08-19 09:38:32 | ||
| Vesuvius India Ltd. | VESUVIUS | 435.9 | 435.9 | 431.85 | 434.9 | 432.5 | -2.40 | -0.55 | 6096 | 0.26 | 6188 | 429.35 | 2026-08-19 09:49:58 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1490 | 1505.9 | 1482.4 | 1497.3 | 1490.4 | -6.90 | -0.46 | 14030 | 2.09 | 1573 | 342.85 | 2026-08-19 09:49:59 |
| Vikram Solar Ltd. | VIKRAMSOLR | 177.95 | 177.95 | 177.95 | 177.11 | 177.95 | 0.84 | 0.47 | 19246 | 0.34 | 2026-08-19 09:07:38 | ||
| VIP Industries Ltd. | VIPIND | 310.95 | 312 | 306.6 | 309.4 | 309.3 | -0.10 | -0.03 | 19143 | 0.59 | 765 | 248.35 | 2026-08-19 09:49:57 |
| Vishal Mega Mart Ltd. | VMM | 103.75 | 104.15 | 103.24 | 103.71 | 103.63 | -0.08 | -0.08 | 779221 | 8.08 | 2026-08-19 09:39:57 | ||
| Viyash Scientific Ltd. | VIYASH | 253.7 | 260.9 | 253.4 | 254.95 | 259 | 4.05 | 1.59 | 429966 | 11.14 | 298 | 61.8 | 2026-08-19 09:49:57 |
| Vodafone Idea Ltd. | IDEA | 14.12 | 14.22 | 13.97 | 14.12 | 14.01 | -0.11 | -0.78 | 98877222 | 138.53 | 19.18 | 5.7 | 2026-08-19 09:49:54 |
| Voltamp Transformers Ltd. | VOLTAMP | 10113.5 | 10113.5 | 9950.5 | 10093.5 | 10000 | -93.50 | -0.93 | 2298 | 2.30 | 14800 | 2381 | 2026-08-19 09:49:50 |
| Voltas Ltd. | VOLTAS | 1250 | 1251.9 | 1230.1 | 1252.9 | 1233.2 | -19.70 | -1.57 | 182684 | 22.53 | 1944.9 | 737.2 | 2026-08-19 09:49:59 |
| VRL Logistics Ltd. | VRLLOG | 297.5 | 299.95 | 297 | 297.5 | 298.4 | 0.90 | 0.30 | 15049 | 0.45 | 772.5 | 225 | 2026-08-19 09:49:58 |
| Waaree Energies Ltd. | WAAREEENER | 2711 | 2711.8 | 2685.8 | 2709.1 | 2688 | -21.10 | -0.78 | 40592 | 10.91 | 2026-08-19 09:39:57 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 890 | 890 | 882.2 | 890.1 | 883.55 | -6.55 | -0.74 | 15209 | 1.34 | 2026-08-19 09:39:58 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 86.93 | 87.12 | 83.81 | 86.93 | 83.99 | -2.94 | -3.38 | 540415 | 4.54 | 1865 | 50.4 | 2026-08-19 09:49:58 |
| Welspun Corp Ltd. | WELCORP | 1929.2 | 1977.8 | 1926.7 | 1917.1 | 1967.8 | 50.70 | 2.64 | 331033 | 65.14 | 1977.8 | 177.65 | 2026-08-19 09:49:58 |
| Welspun Enterprises Ltd. | WELENT | 575.85 | 578 | 570.5 | 575.85 | 575.7 | -0.15 | -0.03 | 421102 | 24.24 | 654.85 | 107.25 | 2026-08-19 09:49:59 |
| Welspun Living Ltd. | WELSPUNLIV | 177.5 | 178.68 | 172.56 | 177.79 | 178.13 | 0.34 | 0.19 | 2690738 | 47.93 | 212.95 | 62 | 2026-08-19 09:49:59 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 617.7 | 622 | 612.1 | 619.2 | 616 | -3.20 | -0.52 | 14885 | 0.92 | 815 | 375 | 2026-08-19 09:49:58 |
| Westlife Foodworld Ltd | WESTLIFE | 591 | 591 | 584.8 | 587.75 | 585.65 | -2.10 | -0.36 | 1671 | 0.10 | 1024.95 | 398.4 | 2026-08-19 09:49:59 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 771 | 773.85 | 760 | 769 | 760.1 | -8.90 | -1.16 | 63259 | 4.81 | 2449.7 | 753.15 | 2026-08-19 09:49:58 |
| Wipro Ltd. | WIPRO | 179.06 | 179.95 | 178.22 | 178.06 | 179.42 | 1.36 | 0.76 | 1683697 | 30.21 | 596 | 169 | 2026-08-19 09:49:57 |
| Wockhardt Ltd. | WOCKPHARMA | 1855.1 | 1882.7 | 1855.1 | 1859.9 | 1858.9 | -1.00 | -0.05 | 93671 | 17.41 | 2422.3 | 145.15 | 2026-08-19 09:49:58 |
| Wonderla Holidays Ltd. | WONDERLA | 474.05 | 478.7 | 472 | 476 | 477.95 | 1.95 | 0.41 | 18497 | 0.88 | 1105.9 | 274 | 2026-08-19 09:49:59 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 855 | 861.5 | 851.7 | 854 | 855.35 | 1.35 | 0.16 | 32757 | 2.80 | 919.5 | 306.1 | 2026-08-19 09:49:59 |
| Yes Bank Ltd. | YESBANK | 22.5 | 22.66 | 22.42 | 22.46 | 22.66 | 0.20 | 0.89 | 12227260 | 27.71 | 32.85 | 14.4 | 2026-08-19 09:49:57 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 105.31 | 105.88 | 103.65 | 105.32 | 104.12 | -1.20 | -1.14 | 3189568 | 33.21 | 292 | 68 | 2026-08-19 09:49:57 |
| Zen Technologies Ltd. | ZENTEC | 1995 | 2043.7 | 1950 | 1982.4 | 1959.2 | -23.20 | -1.17 | 511314 | 100.18 | 2627 | 175.15 | 2026-08-19 09:49:59 |
| Zensar Technologies Ltd. | ZENSARTECH | 485.2 | 492.9 | 485.2 | 484.9 | 489.4 | 4.50 | 0.93 | 162222 | 7.94 | 984.95 | 201.5 | 2026-08-19 09:49:58 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 2665 | 2675.5 | 2635.4 | 2672.7 | 2649.2 | -23.50 | -0.88 | 3541 | 0.94 | 18250 | 2266 | 2026-08-19 09:49:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1115.6 | 1119.4 | 1113.5 | 1115.6 | 1118 | 2.40 | 0.22 | 64590 | 7.22 | 1324.3 | 350.25 | 2026-08-19 09:49:57 |
| Zydus Wellness Ltd. | ZYDUSWELL | 497 | 500.4 | 494.15 | 496.65 | 496.8 | 0.15 | 0.03 | 15226 | 0.76 | 2623 | 367.55 | 2026-08-19 09:49:57 |