Select Exchange & Index:
NIFTYTOTALMCAP
12681.40
updated on: 15-May-2026 [16:14]
Advances - 280 |
Declines - 533 |
Unchanged - 0
Overview
| Open | 12757.20 | Prev. Close | 12727.55 |
|---|---|---|---|
| Day High | 12782.50 | 52 Week High | 13548.00 |
| Day Low | 12665.50 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31195 | 31245 | 50.00 | 0.16 |
| Aarti Drugs Ltd. | 362.35 | 367.75 | 5.40 | 1.49 |
| Abbott India Ltd. | 27520 | 27940 | 420.00 | 1.53 |
| Action Construction Equipment Ltd. | 885.3 | 888.25 | 2.95 | 0.33 |
| Acutaas Chemicals Ltd. | 2726.8 | 2731 | 4.20 | 0.15 |
| Adani Enterprises Ltd. | 2712.9 | 2716 | 3.10 | 0.11 |
| Adani Ports and Special Economic Zone Ltd. | 1773.4 | 1795.1 | 21.70 | 1.22 |
| Adani Total Gas Ltd. | 612.6 | 616.25 | 3.65 | 0.60 |
| Aditya Birla Capital Ltd. | 349.65 | 357.15 | 7.50 | 2.15 |
| Aditya Birla Lifestyle Brands Ltd. | 102.86 | 104.08 | 1.22 | 1.19 |
| Aegis Logistics Ltd. | 653.55 | 674.15 | 20.60 | 3.15 |
| Aether Industries Ltd. | 1106.3 | 1111.5 | 5.20 | 0.47 |
| Afcons Infrastructure Ltd. | 330.8 | 336.5 | 5.70 | 1.72 |
| AIA Engineering Ltd. | 3854.8 | 3856.3 | 1.50 | 0.04 |
| Alok Industries Ltd. | 13.77 | 13.8 | 0.03 | 0.22 |
| Amber Enterprises India Ltd. | 8288.5 | 8476.5 | 188.00 | 2.27 |
| Anand Rathi Wealth Ltd. | 3575.2 | 3583.1 | 7.90 | 0.22 |
| Angel One Ltd. | 303.7 | 306.85 | 3.15 | 1.04 |
| Anupam Rasayan India Ltd. | 1375.3 | 1376 | 0.70 | 0.05 |
| APL Apollo Tubes Ltd. | 1890.1 | 1890.2 | 0.10 | 0.01 |
| Arvind Fashions Ltd. | 426.4 | 433.4 | 7.00 | 1.64 |
| Arvind Ltd. | 439 | 451.1 | 12.10 | 2.76 |
| ASK Automotive Ltd. | 447.85 | 458.95 | 11.10 | 2.48 |
| Aster DM Healthcare Ltd. | 746.6 | 753.65 | 7.05 | 0.94 |
| Astrazeneca Pharma India Ltd. | 8352 | 8468.5 | 116.50 | 1.39 |
| Atul Ltd. | 6970 | 7100 | 130.00 | 1.87 |
| Aurobindo Pharma Ltd. | 1510.9 | 1511.8 | 0.90 | 0.06 |
| Avalon Technologies Ltd. | 1269.4 | 1323.1 | 53.70 | 4.23 |
| Avenue Supermarts Ltd. | 4341.4 | 4358.7 | 17.30 | 0.40 |
| Bajaj Consumer Care Ltd. | 518.45 | 537.45 | 19.00 | 3.66 |
| Bajaj Hindusthan Sugar Ltd. | 17.78 | 17.82 | 0.04 | 0.22 |
| Balaji Amines Ltd. | 1623.4 | 1706.2 | 82.80 | 5.10 |
| Balmer Lawrie & Company Ltd. | 194.05 | 194.54 | 0.49 | 0.25 |
| Bharat Bijlee Ltd. | 2486.2 | 2563.8 | 77.60 | 3.12 |
| Bharti Airtel Ltd. | 1883.5 | 1905.4 | 21.90 | 1.16 |
| Bikaji Foods International Ltd. | 649.8 | 669.05 | 19.25 | 2.96 |
| Biocon Ltd. | 419 | 430.1 | 11.10 | 2.65 |
| Birlasoft Ltd. | 310.9 | 314.4 | 3.50 | 1.13 |
| BlackBuck Ltd. | 528.35 | 530.7 | 2.35 | 0.44 |
| Blue Dart Express Ltd. | 5017 | 5071 | 54.00 | 1.08 |
| Bosch Ltd. | 36945 | 37740 | 795.00 | 2.15 |
| Britannia Industries Ltd. | 5372.5 | 5406 | 33.50 | 0.62 |
| Camlin Fine Sciences Ltd. | 123.42 | 125.35 | 1.93 | 1.56 |
| Can Fin Homes Ltd. | 843.2 | 849.55 | 6.35 | 0.75 |
| Carborundum Universal Ltd. | 1037.35 | 1102.4 | 65.05 | 6.27 |
| Care Ratings Ltd. | 1735.7 | 1800.4 | 64.70 | 3.73 |
| CCL Products (India) Ltd. | 1111.8 | 1116.3 | 4.50 | 0.40 |
| Chalet Hotels Ltd. | 752.75 | 784.65 | 31.90 | 4.24 |
| Chambal Fertilisers and Chemicals Ltd. | 424.6 | 449.9 | 25.30 | 5.96 |
| CIE Automotive India Ltd. | 455.75 | 460.75 | 5.00 | 1.10 |
| City Union Bank Ltd. | 246.8 | 250.65 | 3.85 | 1.56 |
| Coal India Ltd. | 454.05 | 462.2 | 8.15 | 1.79 |
| Coforge Ltd. | 1274.6 | 1282.1 | 7.50 | 0.59 |
| Colgate-Palmolive (India) Ltd. | 2146.6 | 2160 | 13.40 | 0.62 |
| Coromandel International Ltd. | 1860.3 | 1865.8 | 5.50 | 0.30 |
| CRISIL Ltd. | 4131.6 | 4137.6 | 6.00 | 0.15 |
| Crompton Greaves Consumer Electricals Ltd. | 288.95 | 301.95 | 13.00 | 4.50 |
| CSB Bank Ltd. | 354 | 358.65 | 4.65 | 1.31 |
| Cummins India Ltd. | 5367 | 5392 | 25.00 | 0.47 |
| Cyient DLM Ltd. | 413.2 | 416.25 | 3.05 | 0.74 |
| D.B. Corp Ltd. | 207.65 | 208.73 | 1.08 | 0.52 |
| Dabur India Ltd. | 464.75 | 467.7 | 2.95 | 0.63 |
| DCB Bank Ltd. | 181.13 | 183.55 | 2.42 | 1.34 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1299.4 | 1318.5 | 19.10 | 1.47 |
| Delhivery Ltd. | 470.3 | 475.75 | 5.45 | 1.16 |
| Den Networks Ltd. | 25.94 | 26.12 | 0.18 | 0.69 |
| Devyani International Ltd. | 118.03 | 118.08 | 0.05 | 0.04 |
| Dhanuka Agritech Ltd. | 1049.2 | 1083.5 | 34.30 | 3.27 |
| Dishman Carbogen Amcis Ltd. | 177.63 | 194.25 | 16.62 | 9.36 |
| DOMS Industries Ltd. | 2214.3 | 2263.5 | 49.20 | 2.22 |
| Dr. Lal Pathlabs Ltd. | 1600.1 | 1602.9 | 2.80 | 0.17 |
| Dr. Reddy's Laboratories Ltd. | 1303.6 | 1336.7 | 33.10 | 2.54 |
| Emami Ltd. | 424.5 | 428.05 | 3.55 | 0.84 |
| Emcure Pharmaceuticals Ltd. | 1675.7 | 1704.9 | 29.20 | 1.74 |
| eMudhra Ltd. | 466.85 | 470.55 | 3.70 | 0.79 |
| Entero Healthcare Solutions Ltd. | 1165.9 | 1192.3 | 26.40 | 2.26 |
| Escorts Kubota Ltd. | 2999.2 | 3000.2 | 1.00 | 0.03 |
| Fiem Industries Ltd. | 2159.7 | 2168.2 | 8.50 | 0.39 |
| Flair Writing Industries Ltd. | 326.4 | 334 | 7.60 | 2.33 |
| Fusion Finance Ltd. | 203.95 | 204.04 | 0.09 | 0.04 |
| Ganesh Housing Ltd. | 681.35 | 685.5 | 4.15 | 0.61 |
| GE Vernova T&D India Ltd. | 4337.8 | 4342.6 | 4.80 | 0.11 |
| General Insurance Corporation of India | 382.95 | 387.45 | 4.50 | 1.18 |
| GHCL Ltd. | 469.6 | 472.65 | 3.05 | 0.65 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2416.7 | 2438.8 | 22.10 | 0.91 |
| Global Health Ltd. | 1211.9 | 1242.5 | 30.60 | 2.52 |
| GMM Pfaudler Ltd. | 879.8 | 896.5 | 16.70 | 1.90 |
| Godrej Agrovet Ltd. | 564.25 | 569.75 | 5.50 | 0.97 |
| Godrej Consumer Products Ltd. | 1033.3 | 1039.2 | 5.90 | 0.57 |
| Gokaldas Exports Ltd. | 684.05 | 687.7 | 3.65 | 0.53 |
| Granules India Ltd. | 735.3 | 736.2 | 0.90 | 0.12 |
| Graphite India Ltd. | 759.6 | 774.45 | 14.85 | 1.95 |
| Greaves Cotton Ltd. | 165.25 | 165.76 | 0.51 | 0.31 |
| Grindwell Norton Ltd. | 1793.8 | 1859.9 | 66.10 | 3.68 |
| Gujarat Alkalies And Chemicals Ltd. | 701.75 | 702.9 | 1.15 | 0.16 |
| Gujarat Ambuja Exports Ltd. | 161.78 | 162.79 | 1.01 | 0.62 |
| Gujarat Energy Ltd. | 362.1 | 369.9 | 7.80 | 2.15 |
| Gujarat Fluorochemicals Ltd. | 3691.5 | 3713.5 | 22.00 | 0.60 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.79 | 170 | 0.21 | 0.12 |
| Gulf Oil Lubricants India Ltd. | 936.5 | 942.25 | 5.75 | 0.61 |
| Happiest Minds Technologies Ltd. | 356.55 | 361.25 | 4.70 | 1.32 |
| Happy Forgings Ltd. | 1383.8 | 1386.6 | 2.80 | 0.20 |
| HCL Technologies Ltd. | 1124 | 1132.6 | 8.60 | 0.77 |
| HDFC Asset Management Company Ltd. | 2691.6 | 2703.5 | 11.90 | 0.44 |
| Healthcare Global Enterprises Ltd. | 617 | 637.2 | 20.20 | 3.27 |
| HEG Ltd. | 617.65 | 624.6 | 6.95 | 1.13 |
| Hexaware Technologies Ltd. | 483.05 | 484.15 | 1.10 | 0.23 |
| Hindustan Oil Exploration Company Ltd. | 162.84 | 169.19 | 6.35 | 3.90 |
| Hindustan Unilever Ltd. | 2248.7 | 2272.2 | 23.50 | 1.05 |
| Hitachi Energy India Ltd. | 32290 | 32535 | 245.00 | 0.76 |
| HMA Agro Industries Ltd. | 24.08 | 24.11 | 0.03 | 0.12 |
| Honasa Consumer Ltd. | 352.9 | 354 | 1.10 | 0.31 |
| Honeywell Automation India Ltd. | 28720 | 28975 | 255.00 | 0.89 |
| IIFL Finance Ltd. | 459.75 | 464.85 | 5.10 | 1.11 |
| Indegene Ltd. | 515.8 | 516.1 | 0.30 | 0.06 |
| Indigo Paints Ltd. | 977.6 | 985.3 | 7.70 | 0.79 |
| Indo Count Industries Ltd. | 284.1 | 290.2 | 6.10 | 2.15 |
| Indus Towers Ltd. | 422.35 | 430.15 | 7.80 | 1.85 |
| Infosys Ltd. | 1095 | 1119 | 24.00 | 2.19 |
| Ingersoll-Rand (India) Ltd. | 4325.4 | 4398.7 | 73.30 | 1.69 |
| Inox India Ltd. | 1429.5 | 1433 | 3.50 | 0.24 |
| Interglobe Aviation Ltd. | 4280.5 | 4314.9 | 34.40 | 0.80 |
| International Gemological Institute Ltd. | 325.85 | 326.65 | 0.80 | 0.25 |
| Ipca Laboratories Ltd. | 1583.9 | 1605 | 21.10 | 1.33 |
| ISGEC Heavy Engineering Ltd. | 1073.1 | 1085.7 | 12.60 | 1.17 |
| ITC Hotels Ltd. | 155.35 | 155.48 | 0.13 | 0.08 |
| ITC Ltd. | 307.2 | 309.45 | 2.25 | 0.73 |
| Jaiprakash Power Ventures Ltd. | 17.86 | 19.54 | 1.68 | 9.41 |
| JB Chemicals & Pharmaceuticals Ltd. | 2137.8 | 2140.4 | 2.60 | 0.12 |
| Jindal Stainless Ltd. | 748.7 | 749.5 | 0.80 | 0.11 |
| JK Paper Ltd. | 377.6 | 381.65 | 4.05 | 1.07 |
| JSW Dulux Ltd. | 2923.8 | 2936.8 | 13.00 | 0.44 |
| JSW Energy Ltd. | 512.8 | 515.05 | 2.25 | 0.44 |
| Jubilant FoodWorks Ltd. | 460.45 | 461.35 | 0.90 | 0.20 |
| Jupiter Life Line Hospitals Ltd. | 1324 | 1326.5 | 2.50 | 0.19 |
| K.P.R. Mill Ltd. | 892.2 | 923.45 | 31.25 | 3.50 |
| Kalpataru Projects International Ltd. | 1226.6 | 1257.6 | 31.00 | 2.53 |
| Kansai Nerolac Paints Ltd. | 221.97 | 222.07 | 0.10 | 0.05 |
| Karur Vysya Bank Ltd. | 290 | 299.05 | 9.05 | 3.12 |
| Kirloskar Oil Engines Ltd. | 1596.6 | 1740.2 | 143.60 | 8.99 |
| Kirloskar Pneumatic Company Ltd. | 1524.4 | 1541.4 | 17.00 | 1.12 |
| Kolte-Patil Developers Ltd. | 366.9 | 374.75 | 7.85 | 2.14 |
| Kotak Mahindra Bank Ltd. | 383.2 | 387.05 | 3.85 | 1.00 |
| Krsnaa Diagnostics Ltd. | 581 | 584.4 | 3.40 | 0.59 |
| KSB Ltd. | 850.55 | 851.1 | 0.55 | 0.06 |
| L&T Technology Services Ltd. | 3466.6 | 3495.1 | 28.50 | 0.82 |
| Landmark Cars Ltd. | 368.25 | 375.1 | 6.85 | 1.86 |
| Latent View Analytics Ltd. | 290.3 | 307.25 | 16.95 | 5.84 |
| Laurus Labs Ltd. | 1315.5 | 1323.6 | 8.10 | 0.62 |
| Leela Palaces Hotels & Resorts Ltd. | 409.95 | 414.15 | 4.20 | 1.02 |
| LTM Ltd. | 3920.2 | 3968.4 | 48.20 | 1.23 |
| Lupin Ltd. | 2258.2 | 2276.2 | 18.00 | 0.80 |
| Mahanagar Gas Ltd. | 1067.4 | 1087.6 | 20.20 | 1.89 |
| Mahindra Lifespace Developers Ltd. | 323.9 | 326.45 | 2.55 | 0.79 |
| Mankind Pharma Ltd. | 2462.2 | 2503 | 40.80 | 1.66 |
| Marico Ltd. | 835 | 841.15 | 6.15 | 0.74 |
| Marksans Pharma Ltd. | 201.92 | 207.45 | 5.53 | 2.74 |
| Maruti Suzuki India Ltd. | 13075 | 13221 | 146.00 | 1.12 |
| Mastek Ltd. | 1545.2 | 1549.9 | 4.70 | 0.30 |
| Max Healthcare Institute Ltd. | 1049.55 | 1050.1 | 0.55 | 0.05 |
| Medplus Health Services Ltd. | 895.85 | 951 | 55.15 | 6.16 |
| Minda Corporation Ltd. | 508.4 | 525.2 | 16.80 | 3.30 |
| Motherson Sumi Wiring India Ltd. | 40.04 | 40.07 | 0.03 | 0.07 |
| MRF Ltd. | 126455 | 128640 | 2185.00 | 1.73 |
| Mrs. Bectors Food Specialities Ltd. | 180.75 | 181.83 | 1.08 | 0.60 |
| Multi Commodity Exchange Of India Ltd. | 3339.1 | 3391 | 51.90 | 1.55 |
| Narayana Hrudayalaya Ltd. | 1819.4 | 1841.1 | 21.70 | 1.19 |
| Navin Fluorine International Ltd. | 6892.5 | 7001 | 108.50 | 1.57 |
| Nazara Technologies Ltd. | 266 | 299.95 | 33.95 | 12.76 |
| Newgen Software Technologies Ltd. | 456.85 | 472.3 | 15.45 | 3.38 |
| NIIT Learning Systems Ltd. | 235.6 | 237.9 | 2.30 | 0.98 |
| Nippon Life India Asset Management Ltd. | 1092.3 | 1100.6 | 8.30 | 0.76 |
| NRB Bearings Ltd. | 339.6 | 346.9 | 7.30 | 2.15 |
| Nuvoco Vistas Corporation Ltd. | 326.45 | 326.8 | 0.35 | 0.11 |
| Oil India Ltd. | 517.55 | 518.3 | 0.75 | 0.14 |
| Onesource Specialty Pharma Ltd. | 1819.9 | 1834.8 | 14.90 | 0.82 |
| Oracle Financial Services Software Ltd. | 8904.5 | 9015 | 110.50 | 1.24 |
| Orient Electric Ltd. | 191.23 | 192.73 | 1.50 | 0.78 |
| Page Industries Ltd. | 36125 | 36820 | 695.00 | 1.92 |
| Paisalo Digital Ltd. | 46.29 | 46.73 | 0.44 | 0.95 |
| Patanjali Foods Ltd. | 449.95 | 459.85 | 9.90 | 2.20 |
| PB Fintech Ltd. | 1681.4 | 1688.3 | 6.90 | 0.41 |
| PDS Ltd. | 279.5 | 280.25 | 0.75 | 0.27 |
| Pearl Global Industries Ltd. | 1528.8 | 1671.6 | 142.80 | 9.34 |
| Persistent Systems Ltd. | 4628.8 | 4702.1 | 73.30 | 1.58 |
| Pfizer Ltd. | 4681.1 | 4954.7 | 273.60 | 5.84 |
| PI Industries Ltd. | 3103.6 | 3114.9 | 11.30 | 0.36 |
| Piramal Pharma Ltd. | 174.56 | 174.87 | 0.31 | 0.18 |
| Polyplex Corporation Ltd. | 895 | 899.15 | 4.15 | 0.46 |
| Power Grid Corporation Of India Ltd. | 301.75 | 305.85 | 4.10 | 1.36 |
| Premier Energies Ltd. | 977.4 | 981.6 | 4.20 | 0.43 |
| Pricol Ltd. | 571.95 | 614.7 | 42.75 | 7.47 |
| Prince Pipes and Fittings Ltd. | 243.45 | 251.8 | 8.35 | 3.43 |
| Prism Johnson Ltd. | 125.61 | 127.34 | 1.73 | 1.38 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9635 | 9706 | 71.00 | 0.74 |
| Prudent Corporate Advisory Services Ltd. | 2748 | 2832.3 | 84.30 | 3.07 |
| PSP Projects Ltd. | 786.7 | 786.75 | 0.05 | 0.01 |
| Puravankara Ltd. | 212.32 | 213.11 | 0.79 | 0.37 |
| Radico Khaitan Ltd. | 3461 | 3499.2 | 38.20 | 1.10 |
| Rainbow Children's Medicare Ltd. | 1316.2 | 1336.2 | 20.00 | 1.52 |
| Rajesh Exports Ltd. | 109.11 | 109.77 | 0.66 | 0.60 |
| RBL Bank Ltd. | 337.2 | 338.1 | 0.90 | 0.27 |
| Redington Ltd. | 217.14 | 221.29 | 4.15 | 1.91 |
| Refex Industries Ltd. | 265.9 | 277.8 | 11.90 | 4.48 |
| Responsive Industries Ltd. | 162 | 163.17 | 1.17 | 0.72 |
| Restaurant Brands Asia Ltd. | 67 | 67.74 | 0.74 | 1.10 |
| Safari Industries (India) Ltd. | 1450 | 1458.1 | 8.10 | 0.56 |
| Samvardhana Motherson International Ltd. | 126.11 | 129.92 | 3.81 | 3.02 |
| Sapphire Foods India Ltd. | 173.65 | 179.42 | 5.77 | 3.32 |
| Saregama India Ltd. | 384.55 | 415.75 | 31.20 | 8.11 |
| Sharda Motor Industries Ltd. | 870.1 | 873.4 | 3.30 | 0.38 |
| Share India Securities Ltd. | 138.17 | 138.49 | 0.32 | 0.23 |
| Sheela Foam Ltd. | 543.35 | 604.95 | 61.60 | 11.34 |
| Shilpa Medicare Ltd. | 450.5 | 478.4 | 27.90 | 6.19 |
| Shipping Corporation Of India Ltd. | 326.9 | 331.4 | 4.50 | 1.38 |
| Shoppers Stop Ltd. | 324.5 | 329.15 | 4.65 | 1.43 |
| Shriram Finance Ltd. | 935.1 | 937.9 | 2.80 | 0.30 |
| SJVN Ltd. | 76.93 | 77.42 | 0.49 | 0.64 |
| Skipper Ltd. | 457.85 | 460.2 | 2.35 | 0.51 |
| Solar Industries India Ltd. | 16665 | 17314 | 649.00 | 3.89 |
| SPR Auto Technologies Ltd. | 3347.4 | 3385.6 | 38.20 | 1.14 |
| Stylam Industries Ltd. | 2547.1 | 2653.8 | 106.70 | 4.19 |
| Styrenix Performance Materials Ltd. | 2326.4 | 2344.8 | 18.40 | 0.79 |
| Sumitomo Chemical India Ltd. | 453.75 | 458.75 | 5.00 | 1.10 |
| Sun Pharmaceutical Industries Ltd. | 1863.2 | 1878.2 | 15.00 | 0.81 |
| Sun TV Network Ltd. | 523.25 | 535.15 | 11.90 | 2.27 |
| Sundram Fasteners Ltd. | 850.8 | 851.5 | 0.70 | 0.08 |
| Sunteck Realty Ltd. | 312.8 | 318 | 5.20 | 1.66 |
| Supreme Petrochem Ltd. | 686.75 | 695.45 | 8.70 | 1.27 |
| Supriya Lifescience Ltd. | 685.25 | 688.55 | 3.30 | 0.48 |
| Suzlon Energy Ltd. | 53.47 | 53.84 | 0.37 | 0.69 |
| Symphony Ltd. | 771.3 | 784.1 | 12.80 | 1.66 |
| Tamilnad Mercantile Bank Ltd. | 666.35 | 668.05 | 1.70 | 0.26 |
| TARC Ltd. | 130.08 | 130.35 | 0.27 | 0.21 |
| Tata Communications Ltd. | 1656.1 | 1680 | 23.90 | 1.44 |
| Tata Consultancy Services Ltd. | 2246 | 2264 | 18.00 | 0.80 |
| Tata Consumer Products Ltd. | 1228.3 | 1234 | 5.70 | 0.46 |
| Tata Elxsi Ltd. | 4025.6 | 4125.6 | 100.00 | 2.48 |
| Tata Investment Corporation Ltd. | 671.1 | 675.95 | 4.85 | 0.72 |
| Tata Motors Passenger Vehicles Ltd. | 338.75 | 356.55 | 17.80 | 5.25 |
| TD Power Systems Ltd. | 1184 | 1311.3 | 127.30 | 10.75 |
| TeamLease Services Ltd. | 1359.9 | 1364.6 | 4.70 | 0.35 |
| Tech Mahindra Ltd. | 1343.4 | 1370.5 | 27.10 | 2.02 |
| Tega Industries Ltd. | 1576.6 | 1585.3 | 8.70 | 0.55 |
| The Anup Engineering Ltd. | 1961.4 | 1966.5 | 5.10 | 0.26 |
| The Federal Bank Ltd. | 280.25 | 281.3 | 1.05 | 0.37 |
| The Fertilisers And Chemicals Travancore Ltd. | 879.6 | 882.7 | 3.10 | 0.35 |
| The Great Eastern Shipping Company Ltd. | 1484.9 | 1533.9 | 49.00 | 3.30 |
| The India Cements Ltd. | 394 | 400.15 | 6.15 | 1.56 |
| The Indian Hotels Company Ltd. | 650.2 | 656.25 | 6.05 | 0.93 |
| The New India Assurance Company Ltd. | 164.84 | 165.02 | 0.18 | 0.11 |
| The South Indian Bank Ltd. | 38.49 | 38.83 | 0.34 | 0.88 |
| Thomas Cook (India) Ltd. | 92.36 | 94.74 | 2.38 | 2.58 |
| Tilaknagar Industries Ltd. | 428.25 | 431.45 | 3.20 | 0.75 |
| Timken India Ltd. | 3515.2 | 3531.2 | 16.00 | 0.46 |
| Tips Music Ltd. | 635.15 | 646.65 | 11.50 | 1.81 |
| Titan Company Ltd. | 4135.2 | 4169.1 | 33.90 | 0.82 |
| Torrent Pharmaceuticals Ltd. | 4403.9 | 4405.7 | 1.80 | 0.04 |
| Torrent Power Ltd. | 1457.7 | 1466 | 8.30 | 0.57 |
| Triveni Turbine Ltd. | 578.55 | 606.95 | 28.40 | 4.91 |
| TTK Prestige Ltd. | 518.15 | 526.05 | 7.90 | 1.52 |
| Tube Investments of India Ltd. | 2800.8 | 2850.3 | 49.50 | 1.77 |
| TVS Motor Company Ltd. | 3460.8 | 3466.8 | 6.00 | 0.17 |
| United Spirits Ltd. | 1272.5 | 1320.7 | 48.20 | 3.79 |
| V-Guard Industries Ltd. | 319.05 | 320.55 | 1.50 | 0.47 |
| Vardhman Textiles Ltd. | 606 | 606.95 | 0.95 | 0.16 |
| Venky'S (India) Ltd. | 1581.1 | 1617.7 | 36.60 | 2.31 |
| Vijaya Diagnostic Centre Ltd. | 1269.9 | 1329.2 | 59.30 | 4.67 |
| VIP Industries Ltd. | 292.05 | 302.55 | 10.50 | 3.60 |
| Vishal Mega Mart Ltd. | 117.78 | 118.99 | 1.21 | 1.03 |
| Voltamp Transformers Ltd. | 9334 | 9501 | 167.00 | 1.79 |
| VRL Logistics Ltd. | 244.9 | 248.05 | 3.15 | 1.29 |
| Welspun Living Ltd. | 134.23 | 141.02 | 6.79 | 5.06 |
| Westlife Foodworld Ltd | 467.7 | 473.2 | 5.50 | 1.18 |
| Whirlpool Of India Ltd. | 851 | 855.25 | 4.25 | 0.50 |
| Wipro Ltd. | 188.3 | 190 | 1.70 | 0.90 |
| Zensar Technologies Ltd. | 484.95 | 488.4 | 3.45 | 0.71 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14120 | 14516 | 396.00 | 2.80 |
| Zydus Lifesciences Ltd. | 991.7 | 1011.7 | 20.00 | 2.02 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1102.1 | 1093.8 | -8.30 | -0.75 |
| Aarti Industries Ltd. | 468 | 466.25 | -1.75 | -0.37 |
| Aarti Pharmalabs Ltd. | 719.25 | 711.75 | -7.50 | -1.04 |
| Aavas Financiers Ltd. | 1396.2 | 1384.7 | -11.50 | -0.82 |
| ABB India Ltd. | 6429 | 6381 | -48.00 | -0.75 |
| ACC Ltd. | 1378.2 | 1362.8 | -15.40 | -1.12 |
| Accelya Solutions India Ltd. | 1132.8 | 1122.6 | -10.20 | -0.90 |
| Acme Solar Holdings Ltd. | 283.05 | 276 | -7.05 | -2.49 |
| Adani Energy Solutions Ltd. | 1319.1 | 1303.6 | -15.50 | -1.18 |
| Adani Green Energy Ltd. | 1414.9 | 1379 | -35.90 | -2.54 |
| Adani Power Ltd. | 224.49 | 221.33 | -3.16 | -1.41 |
| Aditya Birla Fashion and Retail Ltd. | 63.48 | 62.66 | -0.82 | -1.29 |
| Aditya Birla Real Estate Ltd. | 1306.6 | 1291.9 | -14.70 | -1.13 |
| Aditya Birla Sun Life AMC Ltd. | 1068.2 | 1030.4 | -37.80 | -3.54 |
| Advanced Enzyme Technologies Ltd. | 365.25 | 363.75 | -1.50 | -0.41 |
| Aegis Vopak Terminals Ltd. | 200.17 | 197.72 | -2.45 | -1.22 |
| Affle 3i Ltd. | 1494.6 | 1477.1 | -17.50 | -1.17 |
| AGI Greenpac Ltd. | 582.25 | 579.5 | -2.75 | -0.47 |
| Ahluwalia Contracts (India) Ltd. | 804.7 | 794.3 | -10.40 | -1.29 |
| Ajanta Pharma Ltd. | 3259.2 | 3177.2 | -82.00 | -2.52 |
| Akums Drugs & Pharmaceuticals Ltd. | 527.9 | 516.95 | -10.95 | -2.07 |
| Alembic Pharmaceuticals Ltd. | 785.7 | 784.1 | -1.60 | -0.20 |
| Alivus Life Sciences Ltd. | 1064.1 | 1044.6 | -19.50 | -1.83 |
| Alkem Laboratories Ltd. | 5576.5 | 5486 | -90.50 | -1.62 |
| Alkyl Amines Chemicals Ltd. | 1750 | 1722.6 | -27.40 | -1.57 |
| Allcargo Logistics Ltd. | 9.05 | 8.8 | -0.25 | -2.76 |
| Amara Raja Energy & Mobility Ltd. | 835.25 | 823.95 | -11.30 | -1.35 |
| Ambuja Cements Ltd. | 443.9 | 433.75 | -10.15 | -2.29 |
| Anant Raj Ltd. | 494.4 | 488.2 | -6.20 | -1.25 |
| Apar Industries Ltd. | 12735 | 12650 | -85.00 | -0.67 |
| Apeejay Surrendra Park Hotels Ltd. | 122.02 | 119.09 | -2.93 | -2.40 |
| Apollo Hospitals Enterprise Ltd. | 8119 | 8082.5 | -36.50 | -0.45 |
| Apollo Tyres Ltd. | 401.8 | 394.5 | -7.30 | -1.82 |
| Aptus Value Housing Finance India Ltd. | 269.8 | 264.45 | -5.35 | -1.98 |
| Archean Chemical Industries Ltd. | 544.15 | 537.4 | -6.75 | -1.24 |
| Asahi India Glass Ltd. | 821.6 | 819.65 | -1.95 | -0.24 |
| Ashok Leyland Ltd. | 154.34 | 153.13 | -1.21 | -0.78 |
| Ashoka Buildcon Ltd. | 129.4 | 128.09 | -1.31 | -1.01 |
| Asian Paints Ltd. | 2622.2 | 2605.6 | -16.60 | -0.63 |
| Astra Microwave Products Ltd. | 1112 | 1106.6 | -5.40 | -0.49 |
| Astral Ltd. | 1561.3 | 1550.8 | -10.50 | -0.67 |
| Atlanta Electricals Ltd. | 1823.8 | 1732.7 | -91.10 | -5.00 |
| AU Small Finance Bank Ltd. | 1004.7 | 990.5 | -14.20 | -1.41 |
| Authum Investment & Infrastructure Ltd. | 505.6 | 505.5 | -0.10 | -0.02 |
| Avanti Feeds Ltd. | 1330 | 1323.2 | -6.80 | -0.51 |
| AvenuesAI Ltd. | 13.98 | 13.68 | -0.30 | -2.15 |
| AWL Agri Business Ltd. | 200.81 | 199.73 | -1.08 | -0.54 |
| Axis Bank Ltd. | 1254.6 | 1244.8 | -9.80 | -0.78 |
| Azad Engineering Ltd. | 2182.5 | 2098.2 | -84.30 | -3.86 |
| Bajaj Auto Ltd. | 10451 | 10377.5 | -73.50 | -0.70 |
| Bajaj Finance Ltd. | 912.15 | 910.45 | -1.70 | -0.19 |
| Bajaj Finserv Ltd. | 1740.2 | 1728.1 | -12.10 | -0.70 |
| Bajaj Holdings & Investment Ltd. | 10357 | 10308 | -49.00 | -0.47 |
| Bajaj Housing Finance Ltd. | 84.17 | 83.85 | -0.32 | -0.38 |
| Balkrishna Industries Ltd. | 2191.1 | 2148.3 | -42.80 | -1.95 |
| Balrampur Chini Mills Ltd. | 540.7 | 539.6 | -1.10 | -0.20 |
| Balu Forge Industries Ltd. | 492.45 | 478.15 | -14.30 | -2.90 |
| Banco Products (India) Ltd. | 608.4 | 608.35 | -0.05 | -0.01 |
| Bandhan Bank Ltd. | 199.04 | 194.46 | -4.58 | -2.30 |
| Bank Of Baroda | 267.8 | 261.4 | -6.40 | -2.39 |
| Bank Of India | 143.95 | 142.26 | -1.69 | -1.17 |
| Bank Of Maharashtra | 78.5 | 78.02 | -0.48 | -0.61 |
| BASF India Ltd. | 3897 | 3855.2 | -41.80 | -1.07 |
| Bata India Ltd. | 705.55 | 694.1 | -11.45 | -1.62 |
| Bayer CropScience Ltd. | 4363.1 | 4349.8 | -13.30 | -0.30 |
| BEML Ltd. | 1833.4 | 1788.1 | -45.30 | -2.47 |
| Berger Paints India Ltd. | 533.9 | 533.45 | -0.45 | -0.08 |
| Bhansali Engineering Polymers Ltd. | 97.12 | 95.5 | -1.62 | -1.67 |
| Bharat Dynamics Ltd. | 1353.1 | 1325.4 | -27.70 | -2.05 |
| Bharat Electronics Ltd. | 428.85 | 423.65 | -5.20 | -1.21 |
| Bharat Forge Ltd. | 1948.9 | 1913.1 | -35.80 | -1.84 |
| Bharat Heavy Electricals Ltd. | 413.15 | 398.3 | -14.85 | -3.59 |
| Bharat Petroleum Corporation Ltd. | 295 | 284.45 | -10.55 | -3.58 |
| Birla Corporation Ltd. | 1020.1 | 1018.65 | -1.45 | -0.14 |
| BLS International Services Ltd. | 260.45 | 252.9 | -7.55 | -2.90 |
| Blue Jet Healthcare Ltd. | 438.55 | 430.4 | -8.15 | -1.86 |
| Blue Star Ltd. | 1667.2 | 1658 | -9.20 | -0.55 |
| Bombay Burmah Trading Corporation Ltd. | 1537.9 | 1522.8 | -15.10 | -0.98 |
| Bombay Dyeing And Manufacturing Company Ltd. | 126.35 | 122.82 | -3.53 | -2.79 |
| Borosil Renewables Ltd. | 520.4 | 500.2 | -20.20 | -3.88 |
| Bosch Home Comfort India Ltd. | 1401.2 | 1385.7 | -15.50 | -1.11 |
| Brainbees Solutions Ltd. | 230 | 224.22 | -5.78 | -2.51 |
| Brigade Enterprises Ltd. | 700.7 | 688.25 | -12.45 | -1.78 |
| BSE Ltd. | 4037.6 | 4000.6 | -37.00 | -0.92 |
| Campus Activewear Ltd. | 239.96 | 238.23 | -1.73 | -0.72 |
| Canara Bank | 130.84 | 128.07 | -2.77 | -2.12 |
| Caplin Point Laboratories Ltd. | 2023.8 | 1998.8 | -25.00 | -1.24 |
| Capri Global Capital Ltd. | 186.34 | 185.01 | -1.33 | -0.71 |
| CarTrade Tech Ltd. | 1836.4 | 1824.8 | -11.60 | -0.63 |
| Castrol India Ltd. | 181.78 | 181.44 | -0.34 | -0.19 |
| CE Info Systems Ltd. | 1016.7 | 1014.1 | -2.60 | -0.26 |
| Ceat Ltd. | 3273 | 3212.2 | -60.80 | -1.86 |
| Cello World Ltd. | 401 | 397 | -4.00 | -1.00 |
| Central Bank Of India | 34.61 | 34.15 | -0.46 | -1.33 |
| Central Depository Services (India) Ltd. | 1198.7 | 1186.7 | -12.00 | -1.00 |
| Century Plyboards (India) Ltd. | 768 | 767.25 | -0.75 | -0.10 |
| Cera Sanitaryware Ltd. | 5689.5 | 5635.5 | -54.00 | -0.95 |
| CESC Ltd. | 184.46 | 180.09 | -4.37 | -2.37 |
| CG Power and Industrial Solutions Ltd. | 848.25 | 838.2 | -10.05 | -1.18 |
| Chemplast Sanmar Ltd. | 231 | 229.37 | -1.63 | -0.71 |
| Chennai Petroleum Corporation Ltd. | 1029.5 | 1009 | -20.50 | -1.99 |
| Choice International Ltd. | 670.35 | 664.25 | -6.10 | -0.91 |
| Cholamandalam Financial Holdings Ltd. | 1685.7 | 1658 | -27.70 | -1.64 |
| Cholamandalam Investment and Finance Company Ltd. | 1567.1 | 1546.3 | -20.80 | -1.33 |
| Cipla Ltd. | 1436.7 | 1432.1 | -4.60 | -0.32 |
| Clean Science And Technology Ltd. | 818 | 766.65 | -51.35 | -6.28 |
| CMS Info Systems Ltd. | 303 | 302.95 | -0.05 | -0.02 |
| Cochin Shipyard Ltd. | 1645.2 | 1594.5 | -50.70 | -3.08 |
| Cohance Lifesciences Ltd. | 445.2 | 423.2 | -22.00 | -4.94 |
| Computer Age Management Services Ltd. | 785.85 | 784 | -1.85 | -0.24 |
| Concord Biotech Ltd. | 1140 | 1135.3 | -4.70 | -0.41 |
| Confidence Petroleum India Ltd. | 61.63 | 61.61 | -0.02 | -0.03 |
| Container Corporation Of India Ltd. | 522.95 | 518.8 | -4.15 | -0.79 |
| Craftsman Automation Ltd. | 8567 | 8462.5 | -104.50 | -1.22 |
| CreditAccess Grameen Ltd. | 1326.7 | 1315.2 | -11.50 | -0.87 |
| Cyient Ltd. | 871.85 | 870.7 | -1.15 | -0.13 |
| Dalmia Bharat Ltd. | 1764.7 | 1727.5 | -37.20 | -2.11 |
| Dalmia Bharat Sugar And Industries Ltd. | 345.4 | 342.1 | -3.30 | -0.96 |
| Data Patterns (India) Ltd. | 4010.5 | 3876.5 | -134.00 | -3.34 |
| Datamatics Global Services Ltd. | 744.95 | 741.8 | -3.15 | -0.42 |
| DCM Shriram Ltd. | 1127.6 | 1127.2 | -0.40 | -0.04 |
| DCX Systems Ltd. | 202.34 | 195.3 | -7.04 | -3.48 |
| Deepak Nitrite Ltd. | 1840.2 | 1826.4 | -13.80 | -0.75 |
| Delta Corp Ltd. | 72.06 | 69.35 | -2.71 | -3.76 |
| Dilip Buildcon Ltd. | 472.3 | 441.5 | -30.80 | -6.52 |
| Dish TV India Ltd. | 3.37 | 3.36 | -0.01 | -0.30 |
| Divi's Laboratories Ltd. | 6921.5 | 6760.5 | -161.00 | -2.33 |
| Dixon Technologies (India) Ltd. | 11103 | 10979 | -124.00 | -1.12 |
| DLF Ltd. | 583.25 | 566.75 | -16.50 | -2.83 |
| Dodla Dairy Ltd | 1052.2 | 1025.6 | -26.60 | -2.53 |
| Dreamfolks Services Ltd. | 76.2 | 75.33 | -0.87 | -1.14 |
| E.I.D. - Parry (India) Ltd. | 796.2 | 789.45 | -6.75 | -0.85 |
| Easy Trip Planners Ltd. | 8.27 | 7.91 | -0.36 | -4.35 |
| eClerx Services Ltd. | 1518.5 | 1483.1 | -35.40 | -2.33 |
| Edelweiss Financial Services Ltd. | 115.84 | 113.39 | -2.45 | -2.11 |
| Eicher Motors Ltd. | 7034 | 7014.5 | -19.50 | -0.28 |
| EIH Ltd. | 319.85 | 316.1 | -3.75 | -1.17 |
| Elecon Engineering Company Ltd. | 499 | 484.85 | -14.15 | -2.84 |
| Electronics Mart India Ltd. | 119.92 | 119.89 | -0.03 | -0.03 |
| Electrosteel Castings Ltd. | 83.82 | 81.96 | -1.86 | -2.22 |
| Elgi Equipments Ltd. | 524.4 | 523.25 | -1.15 | -0.22 |
| Embassy Developments Ltd. | 72.26 | 70.24 | -2.02 | -2.80 |
| Emmvee Photovoltaic Power Ltd. | 259 | 258 | -1.00 | -0.39 |
| Endurance Technologies Ltd. | 2619.6 | 2548.5 | -71.10 | -2.71 |
| Engineers India Ltd. | 254.05 | 246.75 | -7.30 | -2.87 |
| Enviro Infra Engineers Ltd. | 198.63 | 193.3 | -5.33 | -2.68 |
| Epigral Ltd. | 1248.5 | 1216.4 | -32.10 | -2.57 |
| EPL Ltd. | 229.36 | 215.29 | -14.07 | -6.13 |
| Equitas Small Finance Bank Ltd. | 68.32 | 67.96 | -0.36 | -0.53 |
| Eris Lifesciences Ltd. | 1373.9 | 1370.9 | -3.00 | -0.22 |
| ESAF Small Finance Bank Ltd. | 30.05 | 29.21 | -0.84 | -2.80 |
| Eternal Ltd. | 245.82 | 241.18 | -4.64 | -1.89 |
| Ethos Ltd. | 2339 | 2318.2 | -20.80 | -0.89 |
| Eveready Industries India Ltd. | 321.25 | 319.95 | -1.30 | -0.40 |
| Exide Industries Ltd. | 349.7 | 349.05 | -0.65 | -0.19 |
| FDC Ltd. | 369.1 | 366.15 | -2.95 | -0.80 |
| Fine Organic Industries Ltd. | 4714.6 | 4631.3 | -83.30 | -1.77 |
| Fineotex Chemical Ltd. | 25.98 | 25.44 | -0.54 | -2.08 |
| Finolex Cables Ltd. | 1074.3 | 1050.9 | -23.40 | -2.18 |
| Finolex Industries Ltd. | 169.09 | 165.97 | -3.12 | -1.85 |
| Firstsource Solutions Ltd. | 239.83 | 237.6 | -2.23 | -0.93 |
| Five-Star Business Finance Ltd. | 465.55 | 458.8 | -6.75 | -1.45 |
| Fortis Healthcare Ltd. | 970.65 | 963.65 | -7.00 | -0.72 |
| FSN E-Commerce Ventures Ltd. | 273 | 272.4 | -0.60 | -0.22 |
| Gabriel India Ltd. | 1097.5 | 1091 | -6.50 | -0.59 |
| GAIL (India) Ltd. | 162.61 | 162.13 | -0.48 | -0.30 |
| Galaxy Surfactants Ltd. | 1849.4 | 1824.8 | -24.60 | -1.33 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2705.4 | 2685.9 | -19.50 | -0.72 |
| Garware Hi-Tech Films Ltd. | 5444.6 | 5403.4 | -41.20 | -0.76 |
| Gateway Distriparks Ltd. | 56.9 | 56.58 | -0.32 | -0.56 |
| Gillette India Ltd. | 7864 | 7806.5 | -57.50 | -0.73 |
| Gland Pharma Ltd. | 1898.2 | 1868.3 | -29.90 | -1.58 |
| Glenmark Pharmaceuticals Ltd. | 2340.6 | 2325.9 | -14.70 | -0.63 |
| Globus Spirits Ltd. | 932 | 903.3 | -28.70 | -3.08 |
| GMR Airports Ltd. | 96.79 | 96.59 | -0.20 | -0.21 |
| Go Digit General Insurance Ltd. | 313.1 | 310.7 | -2.40 | -0.77 |
| Go Fashion (India) Ltd. | 268.8 | 266.65 | -2.15 | -0.80 |
| Godawari Power And Ispat Ltd. | 289.25 | 287.9 | -1.35 | -0.47 |
| Godfrey Phillips India Ltd. | 2458.6 | 2424.9 | -33.70 | -1.37 |
| Godrej Industries Ltd. | 1153.15 | 1135.05 | -18.10 | -1.57 |
| Godrej Properties Ltd. | 1733.5 | 1714.1 | -19.40 | -1.12 |
| Gopal Snacks Ltd. | 298.9 | 290.65 | -8.25 | -2.76 |
| GR Infraprojects Ltd. | 948.95 | 934.9 | -14.05 | -1.48 |
| Grasim Industries Ltd. | 2938.7 | 2933.8 | -4.90 | -0.17 |
| Gravita India Ltd. | 1691.9 | 1688.1 | -3.80 | -0.22 |
| Greenpanel Industries Ltd. | 209.96 | 202.67 | -7.29 | -3.47 |
| Gufic Biosciences Ltd. | 286.5 | 282 | -4.50 | -1.57 |
| Gujarat Mineral Development Corporation Ltd. | 663.5 | 652.6 | -10.90 | -1.64 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 519.95 | 514.35 | -5.60 | -1.08 |
| Gujarat Pipavav Port Ltd. | 153.72 | 151.05 | -2.67 | -1.74 |
| H.G. Infra Engineering Ltd. | 612.7 | 604.2 | -8.50 | -1.39 |
| Hathway Cable & Datacom Ltd. | 10.42 | 10.25 | -0.17 | -1.63 |
| Havells India Ltd. | 1210.8 | 1209.6 | -1.20 | -0.10 |
| HBL Engineering Ltd. | 784.4 | 771.95 | -12.45 | -1.59 |
| HDFC Bank Ltd. | 769.55 | 767.5 | -2.05 | -0.27 |
| HDFC Life Insurance Company Ltd. | 612.55 | 608.7 | -3.85 | -0.63 |
| Heidelberg Cement India Ltd. | 156.08 | 153.22 | -2.86 | -1.83 |
| Hemisphere Properties India Ltd. | 150.82 | 148.97 | -1.85 | -1.23 |
| Heritage Foods Ltd. | 335.35 | 330.45 | -4.90 | -1.46 |
| Hero MotoCorp Ltd. | 5077 | 5064.5 | -12.50 | -0.25 |
| HFCL Ltd. | 151.59 | 147.89 | -3.70 | -2.44 |
| Hikal Ltd. | 208.76 | 201.46 | -7.30 | -3.50 |
| Himadri Speciality Chemical Ltd. | 617.05 | 596 | -21.05 | -3.41 |
| Hindalco Industries Ltd. | 1103.3 | 1067.5 | -35.80 | -3.24 |
| Hindustan Aeronautics Ltd. | 4608 | 4386.2 | -221.80 | -4.81 |
| Hindustan Construction Company Ltd. | 21.96 | 21.41 | -0.55 | -2.50 |
| Hindustan Copper Ltd. | 606.45 | 570.25 | -36.20 | -5.97 |
| Hindustan Petroleum Corporation Ltd. | 377.55 | 366.4 | -11.15 | -2.95 |
| Hindustan Zinc Ltd. | 669.25 | 637.8 | -31.45 | -4.70 |
| Hindware Home Innovation Ltd. | 223.19 | 218.17 | -5.02 | -2.25 |
| HLE Glascoat Ltd. | 328.2 | 317.35 | -10.85 | -3.31 |
| Home First Finance Company India Ltd. | 1088.2 | 1075.8 | -12.40 | -1.14 |
| Housing & Urban Development Corporation Ltd. | 223.35 | 206.53 | -16.82 | -7.53 |
| Hyundai Motor India Ltd. | 1843.2 | 1825.2 | -18.00 | -0.98 |
| ICICI Bank Ltd. | 1246 | 1244.5 | -1.50 | -0.12 |
| ICICI Lombard General Insurance Company Ltd. | 1848.9 | 1835.2 | -13.70 | -0.74 |
| ICICI Prudential Life Insurance Company Ltd. | 541.7 | 535.6 | -6.10 | -1.13 |
| IDBI Bank Ltd. | 71.4 | 70.38 | -1.02 | -1.43 |
| Ideaforge Technology Ltd. | 848.2 | 818.7 | -29.50 | -3.48 |
| IDFC First Bank Ltd. | 68.54 | 67.65 | -0.89 | -1.30 |
| IFB Industries Ltd. | 1118.9 | 1113.1 | -5.80 | -0.52 |
| IFCI Ltd. | 65.1 | 63.29 | -1.81 | -2.78 |
| IIFL Capital Services Ltd. | 344.3 | 342.95 | -1.35 | -0.39 |
| IKIO Technologies Ltd. | 158.73 | 156.05 | -2.68 | -1.69 |
| India Glycols Ltd. | 1084.3 | 1019.3 | -65.00 | -5.99 |
| India Pesticides Ltd. | 169.05 | 165.21 | -3.84 | -2.27 |
| India Shelter Finance Corporation Ltd. | 835.15 | 826.55 | -8.60 | -1.03 |
| Indiamart Intermesh Ltd. | 1971.2 | 1956.5 | -14.70 | -0.75 |
| Indian Bank | 831.75 | 820.6 | -11.15 | -1.34 |
| Indian Energy Exchange Ltd. | 128.44 | 125.27 | -3.17 | -2.47 |
| Indian Metals & Ferro Alloys Ltd. | 1500 | 1476.5 | -23.50 | -1.57 |
| Indian Oil Corporation Ltd. | 140.26 | 134.48 | -5.78 | -4.12 |
| Indian Overseas Bank | 33.82 | 33.79 | -0.03 | -0.09 |
| Indian Railway Catering And Tourism Corporation Ltd. | 538.85 | 535.95 | -2.90 | -0.54 |
| Indian Railway Finance Corporation Ltd. | 100.19 | 98.86 | -1.33 | -1.33 |
| Indian Renewable Energy Development Agency Ltd. | 128.62 | 127.1 | -1.52 | -1.18 |
| Indoco Remedies Ltd. | 225.53 | 224.9 | -0.63 | -0.28 |
| Indraprastha Gas Ltd. | 155.71 | 152.12 | -3.59 | -2.31 |
| IndusInd Bank Ltd. | 907.9 | 886.4 | -21.50 | -2.37 |
| Info Edge (India) Ltd. | 937.75 | 928.1 | -9.65 | -1.03 |
| Innova Captab Ltd. | 871.9 | 858.3 | -13.60 | -1.56 |
| Inox Green Energy Services Ltd. | 179.75 | 177.64 | -2.11 | -1.17 |
| Inox Wind Ltd. | 97.59 | 95.53 | -2.06 | -2.11 |
| Intellect Design Arena Ltd. | 693.6 | 686.6 | -7.00 | -1.01 |
| Inventurus Knowledge Solutions Ltd. | 1672.9 | 1595.3 | -77.60 | -4.64 |
| IOL Chemicals And Pharmaceuticals Ltd. | 109.35 | 105.94 | -3.41 | -3.12 |
| Ion Exchange (India) Ltd. | 392.75 | 390.15 | -2.60 | -0.66 |
| IRB Infrastructure Developers Ltd. | 20.39 | 20.3 | -0.09 | -0.44 |
| Ircon International Ltd. | 145.64 | 142.64 | -3.00 | -2.06 |
| ITI Ltd. | 291.3 | 286.75 | -4.55 | -1.56 |
| J Kumar Infraprojects Ltd. | 495.6 | 493.8 | -1.80 | -0.36 |
| Jai Balaji Industries Ltd. | 83.26 | 76.58 | -6.68 | -8.02 |
| Jai Corp Ltd. | 114.65 | 112.56 | -2.09 | -1.82 |
| Jain Irrigation Systems Ltd. | 33.41 | 31.12 | -2.29 | -6.85 |
| Jamna Auto Industries Ltd. | 117.81 | 116.19 | -1.62 | -1.38 |
| Jana Small Finance Bank Ltd. | 498.7 | 490.85 | -7.85 | -1.57 |
| JBM Auto Ltd. | 650.45 | 641.6 | -8.85 | -1.36 |
| Jindal Saw Ltd. | 233.67 | 229.09 | -4.58 | -1.96 |
| Jindal Steel Ltd. | 1252.8 | 1232 | -20.80 | -1.66 |
| Jindal Worldwide Ltd. | 27.58 | 26.53 | -1.05 | -3.81 |
| JIO Financial Services Ltd. | 234.13 | 233.06 | -1.07 | -0.46 |
| JK Cement Ltd. | 5521.5 | 5464 | -57.50 | -1.04 |
| JK Lakshmi Cement Ltd. | 667.45 | 653.7 | -13.75 | -2.06 |
| JK Tyre & Industries Ltd. | 382.5 | 378.05 | -4.45 | -1.16 |
| JM Financial Ltd. | 137.5 | 133.81 | -3.69 | -2.68 |
| JSW Holdings Ltd. | 12483 | 12381 | -102.00 | -0.82 |
| JSW Infrastructure Ltd. | 267.55 | 267.1 | -0.45 | -0.17 |
| JSW Steel Ltd. | 1296.9 | 1278.8 | -18.10 | -1.40 |
| JTEKT India Ltd. | 136.51 | 132.96 | -3.55 | -2.60 |
| JTL Industries Ltd | 69.35 | 68.65 | -0.70 | -1.01 |
| Jubilant Ingrevia Ltd. | 734.8 | 731.8 | -3.00 | -0.41 |
| Jubilant Pharmova Ltd. | 1004.4 | 990.15 | -14.25 | -1.42 |
| Juniper Hotels Ltd. | 202.46 | 201.98 | -0.48 | -0.24 |
| Jupiter Wagons Ltd. | 281.4 | 275.15 | -6.25 | -2.22 |
| Just Dial Ltd. | 527.75 | 521.35 | -6.40 | -1.21 |
| Jyothy Labs Ltd. | 221.35 | 219.3 | -2.05 | -0.93 |
| Jyoti CNC Automation Ltd. | 720.9 | 707.35 | -13.55 | -1.88 |
| Kajaria Ceramics Ltd. | 1064.7 | 1064.4 | -0.30 | -0.03 |
| Kalyan Jewellers India Ltd. | 361 | 353.05 | -7.95 | -2.20 |
| Kalyani Steels Ltd. | 825.4 | 814.05 | -11.35 | -1.38 |
| Kaveri Seed Company Ltd. | 933.8 | 918.35 | -15.45 | -1.65 |
| Kaynes Technology India Ltd. | 3336.5 | 3271.9 | -64.60 | -1.94 |
| KEC International Ltd. | 555.85 | 548.55 | -7.30 | -1.31 |
| KEI Industries Ltd. | 5144.7 | 5117.5 | -27.20 | -0.53 |
| Kesoram Industries Ltd. | 12.94 | 12.3 | -0.64 | -4.95 |
| KFin Technologies Ltd. | 820.4 | 808.2 | -12.20 | -1.49 |
| Kirloskar Brothers Ltd. | 1626 | 1607.4 | -18.60 | -1.14 |
| KNR Constructions Ltd. | 130.03 | 129.56 | -0.47 | -0.36 |
| KPI Green Energy Ltd. | 427.15 | 420.6 | -6.55 | -1.53 |
| KPIT Technologies Ltd. | 709 | 703.7 | -5.30 | -0.75 |
| KRBL Ltd. | 346.7 | 338.85 | -7.85 | -2.26 |
| Krishna Institute of Medical Sciences Ltd | 773.3 | 761.65 | -11.65 | -1.51 |
| L&T Finance Ltd. | 281.3 | 280.75 | -0.55 | -0.20 |
| La Opala RG Ltd. | 173.09 | 172.23 | -0.86 | -0.50 |
| Larsen & Toubro Ltd. | 3940.4 | 3909 | -31.40 | -0.80 |
| Laxmi Organic Industries Ltd. | 155.83 | 152.49 | -3.34 | -2.14 |
| Lemon Tree Hotels Ltd. | 112.51 | 111.23 | -1.28 | -1.14 |
| LG Balakrishnan & Bros Ltd. | 1606.2 | 1589.2 | -17.00 | -1.06 |
| LIC Housing Finance Ltd. | 560.4 | 547.05 | -13.35 | -2.38 |
| Life Insurance Corporation of India | 805 | 799.15 | -5.85 | -0.73 |
| Linde India Ltd. | 7413.5 | 7352 | -61.50 | -0.83 |
| Lloyds Engineering Works Ltd. | 71.89 | 70.59 | -1.30 | -1.81 |
| Lloyds Enterprises Ltd. | 72.49 | 70.5 | -1.99 | -2.75 |
| Lloyds Metals & Energy Ltd. | 1759 | 1734 | -25.00 | -1.42 |
| Lodha Developers Ltd. | 872.85 | 849.95 | -22.90 | -2.62 |
| LT Foods Ltd. | 411 | 409.35 | -1.65 | -0.40 |
| Lux Industries Ltd. | 1386.4 | 1367.1 | -19.30 | -1.39 |
| Maharashtra Scooters Ltd. | 12124 | 12105 | -19.00 | -0.16 |
| Maharashtra Seamless Ltd. | 646.85 | 644.75 | -2.10 | -0.32 |
| Mahindra & Mahindra Financial Services Ltd. | 320.9 | 320.65 | -0.25 | -0.08 |
| Mahindra & Mahindra Ltd. | 3173.9 | 3123.1 | -50.80 | -1.60 |
| Mahindra Logistics Ltd. | 366.35 | 361.05 | -5.30 | -1.45 |
| Maithan Alloys Ltd. | 1004.6 | 998.8 | -5.80 | -0.58 |
| Man InfraConstruction Ltd. | 119.06 | 117.58 | -1.48 | -1.24 |
| Manappuram Finance Ltd. | 311.1 | 307.45 | -3.65 | -1.17 |
| Mangalore Refinery And Petrochemicals Ltd. | 153.63 | 150.32 | -3.31 | -2.15 |
| Manorama Industries Ltd. | 1351.8 | 1305.6 | -46.20 | -3.42 |
| MAS Financial Services Ltd. | 325.05 | 319.4 | -5.65 | -1.74 |
| Max Estates Ltd. | 406.65 | 404.9 | -1.75 | -0.43 |
| Max Financial Services Ltd. | 1631.4 | 1604 | -27.40 | -1.68 |
| Mazagon Dock Shipbuilders Ltd. | 2522.8 | 2481.8 | -41.00 | -1.63 |
| Meesho Ltd. | 190.84 | 190.65 | -0.19 | -0.10 |
| Metro Brands Ltd. | 1050.3 | 1030.2 | -20.10 | -1.91 |
| Metropolis Healthcare Ltd. | 540.7 | 528.85 | -11.85 | -2.19 |
| Mishra Dhatu Nigam Ltd. | 421.9 | 408.05 | -13.85 | -3.28 |
| MMTC Ltd. | 64.17 | 62.99 | -1.18 | -1.84 |
| MOIL Ltd. | 314.5 | 306.95 | -7.55 | -2.40 |
| Motilal Oswal Financial Services Ltd. | 852.2 | 843.3 | -8.90 | -1.04 |
| Mphasis Ltd. | 2115.1 | 2083.2 | -31.90 | -1.51 |
| MSTC Ltd. | 426.55 | 422.25 | -4.30 | -1.01 |
| MTAR Technologies Ltd. | 7588 | 7234 | -354.00 | -4.67 |
| Muthoot Finance Ltd. | 3531.1 | 3311.4 | -219.70 | -6.22 |
| Muthoot Microfin Ltd. | 184.48 | 181.09 | -3.39 | -1.84 |
| Natco Pharma Ltd. | 1204.4 | 1199.1 | -5.30 | -0.44 |
| National Aluminium Company Ltd. | 416.45 | 403.6 | -12.85 | -3.09 |
| National Fertilizers Ltd. | 74.95 | 74.39 | -0.56 | -0.75 |
| Nava Ltd. | 703.6 | 628.5 | -75.10 | -10.67 |
| Navneet Education Ltd. | 141.66 | 140.79 | -0.87 | -0.61 |
| NBCC (India) Ltd. | 95.49 | 93.82 | -1.67 | -1.75 |
| NCC Ltd. | 162.2 | 160.68 | -1.52 | -0.94 |
| Neogen Chemicals Ltd. | 1687.1 | 1664.8 | -22.30 | -1.32 |
| Nesco Ltd. | 1240.2 | 1230.4 | -9.80 | -0.79 |
| Nestle India Ltd. | 1459.6 | 1430.5 | -29.10 | -1.99 |
| Netweb Technologies India Ltd. | 3907.6 | 3840.5 | -67.10 | -1.72 |
| Network 18 Media & Investments Ltd. | 32.79 | 32.22 | -0.57 | -1.74 |
| Neuland Laboratories Ltd. | 16680 | 16590 | -90.00 | -0.54 |
| NHPC Ltd. | 78.45 | 76.79 | -1.66 | -2.12 |
| Niva Bupa Health Insurance Company Ltd. | 80.37 | 79.83 | -0.54 | -0.67 |
| NLC India Ltd. | 370.9 | 352.8 | -18.10 | -4.88 |
| NMDC Ltd. | 93.21 | 91.41 | -1.80 | -1.93 |
| NMDC Steel Ltd. | 45.18 | 43.8 | -1.38 | -3.05 |
| Nocil Ltd. | 167.46 | 164.48 | -2.98 | -1.78 |
| NTPC Green Energy Ltd. | 109.51 | 107.99 | -1.52 | -1.39 |
| NTPC Ltd. | 396.3 | 395.25 | -1.05 | -0.26 |
| Nucleus Software Exports Ltd. | 785.15 | 780.8 | -4.35 | -0.55 |
| Nuvama Wealth Management Ltd. | 1477.9 | 1458.5 | -19.40 | -1.31 |
| Oberoi Realty Ltd. | 1637.6 | 1617.2 | -20.40 | -1.25 |
| Oil & Natural Gas Corporation Ltd. | 300.9 | 299.35 | -1.55 | -0.52 |
| Olectra Greentech Ltd. | 1265.8 | 1237.7 | -28.10 | -2.22 |
| One97 Communications Ltd. | 1144.6 | 1131.2 | -13.40 | -1.17 |
| Optiemus Infracom Ltd. | 421.45 | 415.5 | -5.95 | -1.41 |
| Orchid Pharma Ltd. | 719.25 | 712.6 | -6.65 | -0.92 |
| Orient Cement Ltd. | 138.83 | 136.45 | -2.38 | -1.71 |
| Oswal Pumps Ltd. | 388.05 | 385.05 | -3.00 | -0.77 |
| Paradeep Phosphates Ltd. | 123.13 | 120.46 | -2.67 | -2.17 |
| Paras Defence And Space Technologies Ltd. | 783.15 | 753.4 | -29.75 | -3.80 |
| Patel Engineering Ltd. | 26.7 | 26.26 | -0.44 | -1.65 |
| PCBL Chemical Ltd. | 283.9 | 274.3 | -9.60 | -3.38 |
| Petronet LNG Ltd. | 271.75 | 263.6 | -8.15 | -3.00 |
| PG Electroplast Ltd. | 491.75 | 487.1 | -4.65 | -0.95 |
| Pidilite Industries Ltd. | 1483.8 | 1467.7 | -16.10 | -1.09 |
| PNB Housing Finance Ltd. | 1069.7 | 1069.4 | -0.30 | -0.03 |
| PNC Infratech Ltd. | 220.61 | 217.64 | -2.97 | -1.35 |
| Poly Medicure Ltd. | 1521 | 1498.9 | -22.10 | -1.45 |
| Polycab India Ltd. | 9217.5 | 9152.5 | -65.00 | -0.71 |
| Poonawalla Fincorp Ltd. | 420.7 | 413.35 | -7.35 | -1.75 |
| Power Finance Corporation Ltd. | 451.45 | 445.75 | -5.70 | -1.26 |
| Power Mech Projects Ltd. | 2450.2 | 2441 | -9.20 | -0.38 |
| Praj Industries Ltd. | 372.15 | 370.5 | -1.65 | -0.44 |
| Prestige Estates Projects Ltd. | 1369.8 | 1342.2 | -27.60 | -2.01 |
| Prime Focus Ltd. | 260.7 | 247.7 | -13.00 | -4.99 |
| PTC India Ltd. | 211.74 | 211.13 | -0.61 | -0.29 |
| Punjab National Bank | 104.62 | 102.05 | -2.57 | -2.46 |
| PVR Inox Ltd. | 1021.9 | 1009.9 | -12.00 | -1.17 |
| Quess Corp Ltd. | 207.12 | 202.97 | -4.15 | -2.00 |
| Rail Vikas Nigam Ltd. | 287.2 | 283 | -4.20 | -1.46 |
| Railtel Corporation Of India Ltd. | 328.65 | 320.1 | -8.55 | -2.60 |
| Rain Industries Ltd. | 160.33 | 156.99 | -3.34 | -2.08 |
| Rallis India Ltd. | 266.4 | 263.7 | -2.70 | -1.01 |
| Ramkrishna Forgings Ltd. | 581.2 | 573.95 | -7.25 | -1.25 |
| Ramky Infrastructure Ltd. | 456.2 | 441.8 | -14.40 | -3.16 |
| Rashtriya Chemicals and Fertilizers Ltd. | 124.85 | 124.63 | -0.22 | -0.18 |
| RateGain Travel Technologies Ltd. | 643.3 | 625.35 | -17.95 | -2.79 |
| Ratnamani Metals & Tubes Ltd. | 2888.6 | 2693.4 | -195.20 | -6.76 |
| RattanIndia Enterprises Ltd. | 34.57 | 33.9 | -0.67 | -1.94 |
| Raymond Lifestyle Ltd. | 796.7 | 779.6 | -17.10 | -2.15 |
| Raymond Ltd. | 459.8 | 453.55 | -6.25 | -1.36 |
| REC Ltd. | 348.3 | 345.85 | -2.45 | -0.70 |
| Redtape Ltd. | 133.38 | 129.36 | -4.02 | -3.01 |
| Relaxo Footwears Ltd. | 291 | 288.4 | -2.60 | -0.89 |
| Reliance Industries Ltd. | 1361.8 | 1336.4 | -25.40 | -1.87 |
| Reliance Power Ltd. | 27.86 | 27.12 | -0.74 | -2.66 |
| Religare Enterprises Ltd. | 222.21 | 221.93 | -0.28 | -0.13 |
| RHI Magnesita India Ltd. | 394.55 | 388.3 | -6.25 | -1.58 |
| Rites Ltd. | 213.45 | 211.21 | -2.24 | -1.05 |
| Rossari Biotech Ltd. | 521.2 | 506.65 | -14.55 | -2.79 |
| Route Mobile Ltd. | 506.35 | 503.55 | -2.80 | -0.55 |
| RR Kabel Ltd. | 2037.3 | 1953.8 | -83.50 | -4.10 |
| Sagar Cements Ltd. | 184.99 | 180.87 | -4.12 | -2.23 |
| Sagility Ltd. | 42.92 | 42 | -0.92 | -2.14 |
| Sai Life Sciences Ltd. | 1112.5 | 1090.9 | -21.60 | -1.94 |
| Sai Silks (Kalamandir) Ltd. | 110.65 | 103.06 | -7.59 | -6.86 |
| Samhi Hotels Ltd. | 152.55 | 146.59 | -5.96 | -3.91 |
| Sammaan Capital Ltd. | 143.13 | 142.67 | -0.46 | -0.32 |
| Sandur Manganese & Iron Ores Ltd. | 234.17 | 224.24 | -9.93 | -4.24 |
| Sanghvi Movers Ltd. | 313.5 | 302.7 | -10.80 | -3.44 |
| Sanofi Consumer Healthcare India Ltd. | 5026.8 | 4868.4 | -158.40 | -3.15 |
| Sanofi India Ltd. | 3240.2 | 3217.9 | -22.30 | -0.69 |
| Sansera Engineering Ltd. | 2398.6 | 2385 | -13.60 | -0.57 |
| Sarda Energy & Minerals Ltd. | 563.8 | 544.7 | -19.10 | -3.39 |
| SBFC Finance Ltd. | 91.81 | 91.4 | -0.41 | -0.45 |
| SBI Cards And Payment Services Ltd. | 631.55 | 626 | -5.55 | -0.88 |
| SBI Life Insurance Company Ltd. | 1866.7 | 1864.5 | -2.20 | -0.12 |
| Schaeffler India Ltd. | 4042 | 4029.6 | -12.40 | -0.31 |
| Schneider Electric Infrastructure Ltd. | 1315 | 1264.3 | -50.70 | -3.86 |
| Senco Gold Ltd. | 335.55 | 334.7 | -0.85 | -0.25 |
| Shakti Pumps (India) Ltd. | 522.3 | 508.6 | -13.70 | -2.62 |
| Shivalik Bimetal Controls Ltd. | 604.2 | 601.25 | -2.95 | -0.49 |
| Shree Cement Ltd. | 25025 | 24970 | -55.00 | -0.22 |
| Shree Renuka Sugars Ltd. | 24.32 | 24.2 | -0.12 | -0.49 |
| Shyam Metalics And Energy Ltd. | 882.7 | 877.25 | -5.45 | -0.62 |
| Siemens Energy India Ltd. | 3104.8 | 3086.1 | -18.70 | -0.60 |
| Siemens Ltd. | 3693.8 | 3587.9 | -105.90 | -2.87 |
| Signatureglobal (India) Ltd. | 866.2 | 851.3 | -14.90 | -1.72 |
| Sindhu Trade Links Ltd. | 23.24 | 23.07 | -0.17 | -0.73 |
| SKF India (Industrial) Ltd. | 2132.6 | 2064.2 | -68.40 | -3.21 |
| SKF India Ltd. | 1691.6 | 1691 | -0.60 | -0.04 |
| Sobha Ltd. | 1402.8 | 1397.3 | -5.50 | -0.39 |
| Sona BLW Precision Forgings Ltd. | 587.55 | 573.55 | -14.00 | -2.38 |
| Sonata Software Ltd. | 266.3 | 265.75 | -0.55 | -0.21 |
| Spandana Sphoorty Financial Ltd. | 263.47 | 261.4 | -2.07 | -0.79 |
| SRF Ltd. | 2729.4 | 2689.5 | -39.90 | -1.46 |
| Star Cement Ltd. | 215.61 | 215.12 | -0.49 | -0.23 |
| Star Health and Allied Insurance Company Ltd. | 507 | 501.7 | -5.30 | -1.05 |
| State Bank Of India | 979.9 | 963.2 | -16.70 | -1.70 |
| Steel Authority Of India Ltd. | 199.08 | 192.4 | -6.68 | -3.36 |
| Steel Strips Wheels Ltd. | 208.15 | 206.44 | -1.71 | -0.82 |
| Sterling and Wilson Renewable Energy Ltd. | 203.08 | 199.78 | -3.30 | -1.62 |
| Sterlite Technologies Ltd. | 422.9 | 419.8 | -3.10 | -0.73 |
| Strides Pharma Science Ltd. | 1155.4 | 1153.7 | -1.70 | -0.15 |
| Sudarshan Chemical Industries Ltd. | 885.9 | 868.6 | -17.30 | -1.95 |
| Sula Vineyards Ltd. | 162.97 | 160.23 | -2.74 | -1.68 |
| Sun Pharma Advanced Research Company Ltd. | 170.08 | 163.65 | -6.43 | -3.78 |
| Sundaram Finance Ltd. | 4628 | 4608.1 | -19.90 | -0.43 |
| Sundaram-Clayton Ltd. | 1456.7 | 1451.2 | -5.50 | -0.38 |
| Sunflag Iron And Steel Company Ltd. | 378.1 | 373.45 | -4.65 | -1.23 |
| Suprajit Engineering Ltd. | 418.3 | 417.25 | -1.05 | -0.25 |
| Supreme Industries Ltd. | 3509.2 | 3508.7 | -0.50 | -0.01 |
| Surya Roshni Ltd. | 246.9 | 242.85 | -4.05 | -1.64 |
| Swan Corp Ltd. | 323.3 | 318.55 | -4.75 | -1.47 |
| Swiggy Ltd. | 256.7 | 255.4 | -1.30 | -0.51 |
| Syngene International Ltd. | 467.95 | 454.05 | -13.90 | -2.97 |
| Syrma SGS Technology Ltd. | 1028.7 | 1013.25 | -15.45 | -1.50 |
| Tanla Platforms Ltd. | 512.9 | 497.5 | -15.40 | -3.00 |
| Tarsons Products Ltd. | 213.83 | 206.95 | -6.88 | -3.22 |
| Tata Chemicals Ltd. | 757.1 | 748.9 | -8.20 | -1.08 |
| Tata Motors Ltd. | 379.45 | 377.95 | -1.50 | -0.40 |
| Tata Power Company Ltd. | 407.85 | 407 | -0.85 | -0.21 |
| Tata Steel Ltd. | 221.13 | 216.84 | -4.29 | -1.94 |
| Tata Technologies Ltd. | 622.85 | 620.45 | -2.40 | -0.39 |
| Tata Teleservices (Maharashtra) Ltd. | 42.56 | 42.01 | -0.55 | -1.29 |
| Techno Electric & Engineering Company Ltd. | 1222.2 | 1196 | -26.20 | -2.14 |
| Tejas Networks Ltd. | 458.05 | 445.75 | -12.30 | -2.69 |
| Texmaco Rail & Engineering Ltd. | 125.26 | 116.23 | -9.03 | -7.21 |
| Thangamayil Jewellery Ltd. | 3616.5 | 3594.2 | -22.30 | -0.62 |
| The Jammu & Kashmir Bank Ltd. | 132.05 | 130.7 | -1.35 | -1.02 |
| The Karnataka Bank Ltd. | 246.95 | 246.1 | -0.85 | -0.34 |
| The Orissa Minerals Development Company Ltd. | 4224.1 | 4084.6 | -139.50 | -3.30 |
| The Phoenix Mills Ltd. | 1760.3 | 1738.5 | -21.80 | -1.24 |
| The Ramco Cements Ltd. | 933.4 | 916.25 | -17.15 | -1.84 |
| Thermax Ltd. | 4597.7 | 4500.4 | -97.30 | -2.12 |
| Thirumalai Chemicals Ltd. | 211.17 | 205.68 | -5.49 | -2.60 |
| Time Technoplast Ltd. | 179.24 | 178.12 | -1.12 | -0.62 |
| Titagarh Rail Systems Ltd. | 771.9 | 763.3 | -8.60 | -1.11 |
| Transformers & Rectifiers (India) Ltd. | 304.8 | 300.8 | -4.00 | -1.31 |
| Trent Ltd. | 4132.4 | 4101.3 | -31.10 | -0.75 |
| Trident Ltd. | 25.15 | 24.7 | -0.45 | -1.79 |
| Triveni Engineering & Industries Ltd. | 382.55 | 374.15 | -8.40 | -2.20 |
| TSF Investments Ltd. | 395.6 | 391.7 | -3.90 | -0.99 |
| TVS Holdings Ltd. | 13956 | 13844 | -112.00 | -0.80 |
| TVS Supply Chain Solutions Ltd. | 114.99 | 113.32 | -1.67 | -1.45 |
| UCO Bank | 25.45 | 25.19 | -0.26 | -1.02 |
| Uflex Ltd. | 410.4 | 400.85 | -9.55 | -2.33 |
| Ujjivan Small Finance Bank Ltd. | 56.48 | 55.83 | -0.65 | -1.15 |
| Ultratech Cement Ltd. | 11692 | 11487 | -205.00 | -1.75 |
| Unimech Aerospace and Manufacturing Ltd. | 950.2 | 941.2 | -9.00 | -0.95 |
| Union Bank Of India | 164.9 | 161.94 | -2.96 | -1.80 |
| Uniparts India Ltd. | 538.75 | 537.15 | -1.60 | -0.30 |
| United Breweries Ltd. | 1389.2 | 1367.8 | -21.40 | -1.54 |
| UNO Minda Ltd. | 1122.3 | 1121.8 | -0.50 | -0.04 |
| UPL Ltd. | 638.4 | 632.25 | -6.15 | -0.96 |
| Usha Martin Ltd. | 476.25 | 472.95 | -3.30 | -0.69 |
| UTI Asset Management Company Ltd. | 973.3 | 965.05 | -8.25 | -0.85 |
| Utkarsh Small Finance Bank Ltd. | 13.76 | 13.49 | -0.27 | -1.96 |
| V-Mart Retail Ltd. | 651 | 641.2 | -9.80 | -1.51 |
| V.S.T. Tillers Tractors Ltd. | 4876.5 | 4773.5 | -103.00 | -2.11 |
| VA Tech Wabag Ltd. | 1390.8 | 1386.1 | -4.70 | -0.34 |
| Vaibhav Global Ltd. | 214.42 | 213.49 | -0.93 | -0.43 |
| Valor Estate Ltd. | 126.86 | 117.72 | -9.14 | -7.20 |
| Varroc Engineering Ltd. | 559.15 | 557.85 | -1.30 | -0.23 |
| Varun Beverages Ltd. | 505.15 | 503.8 | -1.35 | -0.27 |
| Vedant Fashions Ltd. | 442.55 | 439.8 | -2.75 | -0.62 |
| Vedanta Ltd. | 338.9 | 331.05 | -7.85 | -2.32 |
| Veedol Corporation Ltd. | 1457.5 | 1432.9 | -24.60 | -1.69 |
| Ventive Hospitality Ltd. | 667.65 | 653.2 | -14.45 | -2.16 |
| Vesuvius India Ltd. | 482.05 | 477.85 | -4.20 | -0.87 |
| Viyash Scientific Ltd. | 230.45 | 224.54 | -5.91 | -2.56 |
| Vodafone Idea Ltd. | 12.97 | 12.95 | -0.02 | -0.15 |
| Voltas Ltd. | 1293.5 | 1230.7 | -62.80 | -4.86 |
| Waaree Energies Ltd. | 3068.8 | 3022 | -46.80 | -1.53 |
| Waaree Renewable Technologies Ltd. | 963.3 | 942.4 | -20.90 | -2.17 |
| Websol Energy System Ltd. | 105.38 | 103.44 | -1.94 | -1.84 |
| Welspun Corp Ltd. | 1367.5 | 1309 | -58.50 | -4.28 |
| Welspun Enterprises Ltd. | 518.4 | 510.75 | -7.65 | -1.48 |
| West Coast Paper Mills Ltd. | 469 | 467.1 | -1.90 | -0.41 |
| Wockhardt Ltd. | 1547.2 | 1545.9 | -1.30 | -0.08 |
| Wonderla Holidays Ltd. | 482.45 | 472.5 | -9.95 | -2.06 |
| Yatharth Hospital & Trauma Care Services Ltd. | 830.95 | 815.6 | -15.35 | -1.85 |
| Yes Bank Ltd. | 22.19 | 22.07 | -0.12 | -0.54 |
| Zee Entertainment Enterprises Ltd. | 90.62 | 88.34 | -2.28 | -2.52 |
| Zen Technologies Ltd. | 1559 | 1554.9 | -4.10 | -0.26 |
| Zydus Wellness Ltd. | 507.6 | 502.15 | -5.45 | -1.07 |
Market Stats
Advances
280
Declines
533
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1116.1 | 1123.5 | 1090 | 1102.1 | 1093.8 | -8.30 | -0.75 | 684883 | 74.91 | 1318 | 395.1 | 2026-05-15 15:59:13 |
| 3M India Ltd. | 3MINDIA | 31350 | 31595 | 31120 | 31195 | 31245 | 50.00 | 0.16 | 953 | 2.98 | 40856.5 | 21300.45 | 2026-05-15 15:47:58 |
| Aarti Drugs Ltd. | AARTIDRUGS | 366 | 374.8 | 360 | 362.35 | 367.75 | 5.40 | 1.49 | 207078 | 7.62 | 645.75 | 312 | 2026-05-15 15:57:36 |
| Aarti Industries Ltd. | AARTIIND | 468 | 470 | 463.4 | 468 | 466.25 | -1.75 | -0.37 | 313785 | 14.63 | 924.4 | 338.05 | 2026-05-15 15:59:20 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 719.25 | 725.3 | 705.6 | 719.25 | 711.75 | -7.50 | -1.04 | 133984 | 9.54 | 971 | 234.8 | 2026-05-15 15:58:00 |
| Aavas Financiers Ltd. | AAVAS | 1383 | 1401.1 | 1374.1 | 1396.2 | 1384.7 | -11.50 | -0.82 | 27798 | 3.85 | 2339.35 | 1060.4 | 2026-05-15 15:51:42 |
| ABB India Ltd. | ABB | 6425 | 6433.5 | 6307 | 6429 | 6381 | -48.00 | -0.75 | 249403 | 159.14 | 9149.95 | 2640 | 2026-05-15 15:59:45 |
| Abbott India Ltd. | ABBOTINDIA | 27700 | 28100 | 27505 | 27520 | 27940 | 420.00 | 1.53 | 11584 | 32.37 | 37000 | 17325 | 2026-05-15 15:57:42 |
| ACC Ltd. | ACC | 1386 | 1398.8 | 1356.4 | 1378.2 | 1362.8 | -15.40 | -1.12 | 116644 | 15.90 | 2844 | 1251.7 | 2026-05-15 15:59:53 |
| Accelya Solutions India Ltd. | ACCELYA | 1132.8 | 1140.1 | 1113 | 1132.8 | 1122.6 | -10.20 | -0.90 | 8334 | 0.94 | 2127.4 | 1012.4 | 2026-05-15 15:58:12 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 283.95 | 285.35 | 274.85 | 283.05 | 276 | -7.05 | -2.49 | 630666 | 17.41 | 2026-05-15 15:58:24 | ||
| Action Construction Equipment Ltd. | ACE | 890 | 914.85 | 876.75 | 885.3 | 888.25 | 2.95 | 0.33 | 335756 | 29.82 | 1695 | 217.8 | 2026-05-15 15:59:54 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2740.5 | 2769.9 | 2702.8 | 2726.8 | 2731 | 4.20 | 0.15 | 193779 | 52.92 | 2849.9 | 847.35 | 2026-05-15 15:59:16 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1365 | 1365 | 1276.3 | 1319.1 | 1303.6 | -15.50 | -1.18 | 4283369 | 558.38 | 4236.75 | 588 | 2026-05-15 15:59:18 |
| Adani Enterprises Ltd. | ADANIENT | 2781.1 | 2803.1 | 2661 | 2712.9 | 2716 | 3.10 | 0.11 | 6742083 | 1831.15 | 4190 | 1017.45 | 2026-05-15 16:07:21 |
| Adani Green Energy Ltd. | ADANIGREEN | 1457 | 1471 | 1370.1 | 1414.9 | 1379 | -35.90 | -2.54 | 9479876 | 1307.27 | 2572 | 439.1 | 2026-05-15 15:59:41 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1796.8 | 1823.9 | 1766.2 | 1773.4 | 1795.1 | 21.70 | 1.22 | 5622212 | 1009.24 | 1823.9 | 395.1 | 2026-05-15 15:58:10 |
| Adani Power Ltd. | ADANIPOWER | 229 | 229 | 213.78 | 224.49 | 221.33 | -3.16 | -1.41 | 60020608 | 1328.44 | 895.85 | 128.1 | 2026-05-15 16:07:21 |
| Adani Total Gas Ltd. | ATGL | 645 | 657.75 | 606.3 | 612.6 | 616.25 | 3.65 | 0.60 | 5968526 | 367.81 | 4000 | 462.8 | 2026-05-15 15:59:43 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 349.65 | 363.35 | 346.25 | 349.65 | 357.15 | 7.50 | 2.15 | 4558484 | 162.81 | 375.95 | 105.3 | 2026-05-15 15:59:44 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 63.97 | 63.97 | 62.51 | 63.48 | 62.66 | -0.82 | -1.29 | 1886513 | 11.82 | 364.4 | 53.51 | 2026-05-15 15:59:44 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.3 | 105.49 | 101.8 | 102.86 | 104.08 | 1.22 | 1.19 | 774925 | 8.07 | 2026-05-15 15:59:37 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1310 | 1318.6 | 1285 | 1306.6 | 1291.9 | -14.70 | -1.13 | 93444 | 12.07 | 3140 | 588 | 2026-05-15 15:59:38 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1068.2 | 1070.2 | 1022.3 | 1068.2 | 1030.4 | -37.80 | -3.54 | 153112 | 15.78 | 1123.5 | 307 | 2026-05-15 15:53:55 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 365.5 | 368.9 | 356 | 365.25 | 363.75 | -1.50 | -0.41 | 191842 | 6.98 | 571 | 225 | 2026-05-15 15:59:20 |
| Aegis Logistics Ltd. | AEGISLOG | 659 | 684.85 | 646.05 | 653.55 | 674.15 | 20.60 | 3.15 | 713621 | 48.11 | 1015.55 | 246.6 | 2026-05-15 15:55:49 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 202 | 203.35 | 194.62 | 200.17 | 197.72 | -2.45 | -1.22 | 510770 | 10.10 | 2026-05-15 15:55:20 | ||
| Aether Industries Ltd. | AETHER | 1120.3 | 1140 | 1097.5 | 1106.3 | 1111.5 | 5.20 | 0.47 | 325672 | 36.20 | 1275.1 | 725 | 2026-05-15 16:07:21 |
| Afcons Infrastructure Ltd. | AFCONS | 336.2 | 342 | 330.1 | 330.8 | 336.5 | 5.70 | 1.72 | 1360286 | 45.77 | 2026-05-15 15:57:48 | ||
| Affle 3i Ltd. | AFFLE | 1499 | 1501.7 | 1465 | 1494.6 | 1477.1 | -17.50 | -1.17 | 178777 | 26.41 | 2185.9 | 866.5 | 2026-05-15 15:59:44 |
| AGI Greenpac Ltd. | AGI | 583.05 | 597.9 | 575.1 | 582.25 | 579.5 | -2.75 | -0.47 | 180059 | 10.43 | 1307.9 | 260.6 | 2026-05-15 15:59:43 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 801.95 | 812.35 | 788.1 | 804.7 | 794.3 | -10.40 | -1.29 | 15622 | 1.24 | 1542.45 | 393.6 | 2026-05-15 15:57:08 |
| AIA Engineering Ltd. | AIAENG | 3861.9 | 3935.4 | 3840 | 3854.8 | 3856.3 | 1.50 | 0.04 | 10991 | 4.24 | 4949.95 | 2383.5 | 2026-05-15 15:42:47 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3289.9 | 3289.9 | 3160 | 3259.2 | 3177.2 | -82.00 | -2.52 | 139294 | 44.26 | 3485 | 1111.6 | 2026-05-15 15:48:27 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 531.7 | 532.3 | 500.05 | 527.9 | 516.95 | -10.95 | -2.07 | 387826 | 20.05 | 2026-05-15 15:58:15 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 793 | 809 | 769.5 | 785.7 | 784.1 | -1.60 | -0.20 | 376042 | 29.49 | 1303.9 | 462.3 | 2026-05-15 15:56:11 |
| Alivus Life Sciences Ltd. | ALIVUS | 1060 | 1076 | 1031.6 | 1064.1 | 1044.6 | -19.50 | -1.83 | 218077 | 22.78 | 1335.1 | 370 | 2026-05-15 15:58:17 |
| Alkem Laboratories Ltd. | ALKEM | 5628 | 5638.5 | 5465 | 5576.5 | 5486 | -90.50 | -1.62 | 64559 | 35.42 | 6439.9 | 2855 | 2026-05-15 15:53:28 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1756.8 | 1772 | 1711.3 | 1750 | 1722.6 | -27.40 | -1.57 | 211993 | 36.52 | 3199 | 1212 | 2026-05-15 15:59:31 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.05 | 9.19 | 7.85 | 9.05 | 8.8 | -0.25 | -2.76 | 5047303 | 4.44 | 495 | 7.11 | 2026-05-15 15:58:38 |
| Alok Industries Ltd. | ALOKINDS | 13.84 | 14.12 | 13.7 | 13.77 | 13.8 | 0.03 | 0.22 | 6267731 | 8.65 | 39.05 | 10.1 | 2026-05-15 15:58:11 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 840.4 | 846.15 | 821 | 835.25 | 823.95 | -11.30 | -1.35 | 262469 | 21.63 | 1775.95 | 479.15 | 2026-05-15 15:56:20 |
| Amber Enterprises India Ltd. | AMBER | 8289 | 8541 | 8162.5 | 8288.5 | 8476.5 | 188.00 | 2.27 | 378980 | 321.24 | 8974 | 1762.5 | 2026-05-15 15:59:46 |
| Ambuja Cements Ltd. | AMBUJACEM | 449 | 451.55 | 431.4 | 443.9 | 433.75 | -10.15 | -2.29 | 2812091 | 121.97 | 706.95 | 315.3 | 2026-05-15 15:58:21 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3584 | 3619 | 3548.2 | 3575.2 | 3583.1 | 7.90 | 0.22 | 136679 | 48.97 | 4646 | 639.5 | 2026-05-15 15:50:20 |
| Anant Raj Ltd. | ANANTRAJ | 499 | 499.1 | 486.25 | 494.4 | 488.2 | -6.20 | -1.25 | 1076313 | 52.55 | 936 | 64 | 2026-05-15 15:59:55 |
| Angel One Ltd. | ANGELONE | 305.3 | 311.55 | 303.15 | 303.7 | 306.85 | 3.15 | 1.04 | 6072039 | 186.32 | 3896 | 208.63 | 2026-05-15 16:07:21 |
| Anupam Rasayan India Ltd. | ANURAS | 1365.1 | 1389.5 | 1365.1 | 1375.3 | 1376 | 0.70 | 0.05 | 196449 | 27.03 | 1415 | 570 | 2026-05-15 15:59:55 |
| Apar Industries Ltd. | APARINDS | 12730 | 13024 | 12505 | 12735 | 12650 | -85.00 | -0.67 | 56782 | 71.83 | 13024 | 1153 | 2026-05-15 15:59:34 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 121.72 | 122.02 | 118.5 | 122.02 | 119.09 | -2.93 | -2.40 | 149999 | 1.79 | 2026-05-15 15:56:16 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1893 | 1900.6 | 1870.6 | 1890.1 | 1890.2 | 0.10 | 0.01 | 332460 | 62.84 | 2301.4 | 941 | 2026-05-15 15:48:34 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8170 | 8170 | 8028.5 | 8119 | 8082.5 | -36.50 | -0.45 | 300134 | 242.58 | 8180 | 3987.85 | 2026-05-15 15:59:51 |
| Apollo Tyres Ltd. | APOLLOTYRE | 421 | 428.75 | 392 | 401.8 | 394.5 | -7.30 | -1.82 | 9044984 | 356.82 | 584.9 | 225.45 | 2026-05-15 16:07:21 |
| Aptus Value Housing Finance India Ltd. | APTUS | 269.8 | 271.4 | 262 | 269.8 | 264.45 | -5.35 | -1.98 | 789109 | 20.87 | 401.65 | 193.03 | 2026-05-15 15:57:34 |
| Archean Chemical Industries Ltd. | ACI | 549 | 549.4 | 526.35 | 544.15 | 537.4 | -6.75 | -1.24 | 191773 | 10.31 | 837.7 | 408.35 | 2026-05-15 15:52:24 |
| Arvind Fashions Ltd. | ARVINDFASN | 427.95 | 435.85 | 421.8 | 426.4 | 433.4 | 7.00 | 1.64 | 377000 | 16.34 | 639.7 | 261.1 | 2026-05-15 15:59:36 |
| Arvind Ltd. | ARVIND | 440 | 454.7 | 436.4 | 439 | 451.1 | 12.10 | 2.76 | 896654 | 40.45 | 459.65 | 77.7 | 2026-05-15 15:59:43 |
| Asahi India Glass Ltd. | ASAHIINDIA | 828 | 828 | 805.55 | 821.6 | 819.65 | -1.95 | -0.24 | 101510 | 8.32 | 1074 | 419.65 | 2026-05-15 15:57:16 |
| Ashok Leyland Ltd. | ASHOKLEY | 154.6 | 157.35 | 152.12 | 154.34 | 153.13 | -1.21 | -0.78 | 23889114 | 365.81 | 264.65 | 114.96 | 2026-05-15 15:58:44 |
| Ashoka Buildcon Ltd. | ASHOKA | 129.4 | 130.8 | 127.61 | 129.4 | 128.09 | -1.31 | -1.01 | 633330 | 8.11 | 319 | 70.15 | 2026-05-15 15:59:36 |
| Asian Paints Ltd. | ASIANPAINT | 2622.2 | 2640 | 2592.8 | 2622.2 | 2605.6 | -16.60 | -0.63 | 796240 | 207.47 | 3582.9 | 2115 | 2026-05-15 16:07:21 |
| ASK Automotive Ltd. | ASKAUTOLTD | 460 | 466.1 | 454 | 447.85 | 458.95 | 11.10 | 2.48 | 415640 | 19.08 | 2026-05-15 15:54:06 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 748 | 766.95 | 740.2 | 746.6 | 753.65 | 7.05 | 0.94 | 764794 | 57.64 | 770 | 200.6 | 2026-05-15 15:59:35 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1118 | 1129.8 | 1101 | 1112 | 1106.6 | -5.40 | -0.49 | 138749 | 15.35 | 1195.9 | 213.3 | 2026-05-15 16:00:00 |
| Astral Ltd. | ASTRAL | 1568.7 | 1588 | 1547.1 | 1561.3 | 1550.8 | -10.50 | -0.67 | 328906 | 51.01 | 2454 | 1232.3 | 2026-05-15 16:07:21 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8405 | 8499 | 8316.5 | 8352 | 8468.5 | 116.50 | 1.39 | 3064 | 2.59 | 10691 | 2911 | 2026-05-15 15:59:23 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1820.1 | 1830 | 1732.7 | 1823.8 | 1732.7 | -91.10 | -5.00 | 120248 | 20.84 | 2026-05-15 15:54:25 | ||
| Atul Ltd. | ATUL | 6976 | 7140 | 6976 | 6970 | 7100 | 130.00 | 1.87 | 23729 | 16.85 | 9812.9 | 4752 | 2026-05-15 15:50:25 |
| AU Small Finance Bank Ltd. | AUBANK | 1009.9 | 1009.9 | 976.2 | 1004.7 | 990.5 | -14.20 | -1.41 | 1708416 | 169.22 | 1079.55 | 478.35 | 2026-05-15 15:58:30 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1519 | 1528 | 1503.3 | 1510.9 | 1511.8 | 0.90 | 0.06 | 707047 | 106.89 | 1592 | 397.2 | 2026-05-15 15:54:38 |
| Authum Investment & Infrastructure Ltd. | AIIL | 505.9 | 514.4 | 501.85 | 505.6 | 505.5 | -0.10 | -0.02 | 280575 | 14.18 | 2026-05-15 15:55:49 | ||
| Avalon Technologies Ltd. | AVALON | 1267.4 | 1339 | 1237.1 | 1269.4 | 1323.1 | 53.70 | 4.23 | 363294 | 48.07 | 1427.8 | 348 | 2026-05-15 15:59:11 |
| Avanti Feeds Ltd. | AVANTIFEED | 1336.4 | 1359.9 | 1311.2 | 1330 | 1323.2 | -6.80 | -0.51 | 361959 | 47.89 | 1593.8 | 321.1 | 2026-05-15 15:59:06 |
| Avenue Supermarts Ltd. | DMART | 4341.4 | 4387 | 4330.3 | 4341.4 | 4358.7 | 17.30 | 0.40 | 145953 | 63.62 | 5484.85 | 3292 | 2026-05-15 15:58:09 |
| AvenuesAI Ltd. | CCAVENUE | 13.89 | 13.93 | 13.55 | 13.98 | 13.68 | -0.30 | -2.15 | 13315774 | 18.22 | 41.45 | 12.85 | 2026-05-15 15:59:56 |
| AWL Agri Business Ltd. | AWL | 202.2 | 203.78 | 199.3 | 200.81 | 199.73 | -1.08 | -0.54 | 1579468 | 31.55 | 841.7 | 171.19 | 2026-05-15 15:59:44 |
| Axis Bank Ltd. | AXISBANK | 1259.6 | 1263.4 | 1242 | 1254.6 | 1244.8 | -9.80 | -0.78 | 4805485 | 598.19 | 1418.3 | 707.7 | 2026-05-15 15:56:33 |
| Azad Engineering Ltd. | AZAD | 2197.9 | 2201 | 2070 | 2182.5 | 2098.2 | -84.30 | -3.86 | 337696 | 70.86 | 2026-05-15 15:58:20 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10500 | 10540.5 | 10296 | 10451 | 10377.5 | -73.50 | -0.70 | 227162 | 235.74 | 12774 | 3461.25 | 2026-05-15 15:59:44 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 518.45 | 546.95 | 505 | 518.45 | 537.45 | 19.00 | 3.66 | 1110242 | 59.67 | 560.3 | 145.55 | 2026-05-15 15:59:40 |
| Bajaj Finance Ltd. | BAJFINANCE | 913 | 921.6 | 907.35 | 912.15 | 910.45 | -1.70 | -0.19 | 5012279 | 456.34 | 9788 | 787.9 | 2026-05-15 16:07:21 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1735.1 | 1755.8 | 1721.9 | 1740.2 | 1728.1 | -12.10 | -0.70 | 2347840 | 405.73 | 2195 | 1215 | 2026-05-15 15:59:44 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 17.85 | 18.15 | 17.65 | 17.78 | 17.82 | 0.04 | 0.22 | 7116804 | 12.68 | 46.1 | 8.35 | 2026-05-15 15:59:10 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10305 | 10482 | 10229 | 10357 | 10308 | -49.00 | -0.47 | 21073 | 21.72 | 14763 | 5276.95 | 2026-05-15 15:58:29 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.18 | 84.34 | 83.61 | 84.17 | 83.85 | -0.32 | -0.38 | 2286650 | 19.17 | 2026-05-15 15:59:53 | ||
| Balaji Amines Ltd. | BALAMINES | 1660 | 1740 | 1590.5 | 1623.4 | 1706.2 | 82.80 | 5.10 | 2725771 | 465.07 | 3844 | 968.1 | 2026-05-15 16:07:21 |
| Balkrishna Industries Ltd. | BALKRISIND | 2192.8 | 2209.1 | 2132 | 2191.1 | 2148.3 | -42.80 | -1.95 | 39566 | 8.50 | 3375 | 1796.3 | 2026-05-15 15:58:20 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 195.25 | 199.41 | 193.76 | 194.05 | 194.54 | 0.49 | 0.25 | 473577 | 9.21 | 320.45 | 107.7 | 2026-05-15 16:07:21 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 537 | 549.8 | 532.65 | 540.7 | 539.6 | -1.10 | -0.20 | 534497 | 28.84 | 691.8 | 307.3 | 2026-05-15 15:58:06 |
| Balu Forge Industries Ltd. | BALUFORGE | 491 | 494.9 | 476.1 | 492.45 | 478.15 | -14.30 | -2.90 | 307038 | 14.68 | 2026-05-15 15:59:20 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 608.8 | 622 | 606.05 | 608.4 | 608.35 | -0.05 | -0.01 | 140994 | 8.58 | 1188.85 | 177 | 2026-05-15 15:50:17 |
| Bandhan Bank Ltd. | BANDHANBNK | 199.04 | 200.19 | 194.01 | 199.04 | 194.46 | -4.58 | -2.30 | 4906699 | 95.42 | 314.8 | 128.16 | 2026-05-15 16:07:21 |
| Bank Of Baroda | BANKBARODA | 268 | 270.25 | 260.75 | 267.8 | 261.4 | -6.40 | -2.39 | 10676841 | 279.09 | 325.5 | 117 | 2026-05-15 15:59:44 |
| Bank Of India | BANKINDIA | 144.99 | 146.09 | 142 | 143.95 | 142.26 | -1.69 | -1.17 | 8539888 | 121.49 | 178.36 | 45.85 | 2026-05-15 16:07:21 |
| Bank Of Maharashtra | MAHABANK | 78.7 | 78.97 | 77.77 | 78.5 | 78.02 | -0.48 | -0.61 | 9751597 | 76.08 | 85.9 | 16.9 | 2026-05-15 15:59:32 |
| BASF India Ltd. | BASF | 3897 | 3925.7 | 3847.4 | 3897 | 3855.2 | -41.80 | -1.07 | 13560 | 5.23 | 8750 | 2193 | 2026-05-15 16:07:21 |
| Bata India Ltd. | BATAINDIA | 705.55 | 715.05 | 691.3 | 705.55 | 694.1 | -11.45 | -1.62 | 87704 | 6.09 | 1989 | 605 | 2026-05-15 15:54:36 |
| Bayer CropScience Ltd. | BAYERCROP | 4364 | 4392.6 | 4335 | 4363.1 | 4349.8 | -13.30 | -0.30 | 13778 | 5.99 | 7196.85 | 3920.45 | 2026-05-15 15:57:45 |
| BEML Ltd. | BEML | 1843 | 1843 | 1781 | 1833.4 | 1788.1 | -45.30 | -2.47 | 165510 | 29.59 | 5488 | 1128 | 2026-05-15 15:59:02 |
| Berger Paints India Ltd. | BERGEPAINT | 534 | 536.2 | 528.1 | 533.9 | 533.45 | -0.45 | -0.08 | 470935 | 25.12 | 759 | 391.1 | 2026-05-15 15:59:20 |
| Bhansali Engineering Polymers Ltd. | BEPL | 97.5 | 98 | 95.05 | 97.12 | 95.5 | -1.62 | -1.67 | 222433 | 2.12 | 177 | 58.0333333333333 | 2026-05-15 15:59:43 |
| Bharat Bijlee Ltd. | BBL | 2479.9 | 2591.8 | 2461.9 | 2486.2 | 2563.8 | 77.60 | 3.12 | 63313 | 16.23 | 7000 | 1692.8 | 2026-05-15 15:58:10 |
| Bharat Dynamics Ltd. | BDL | 1357 | 1358.4 | 1317 | 1353.1 | 1325.4 | -27.70 | -2.05 | 849999 | 112.66 | 2958 | 785.75 | 2026-05-15 15:59:31 |
| Bharat Electronics Ltd. | BEL | 428.85 | 429.5 | 422.2 | 428.85 | 423.65 | -5.20 | -1.21 | 7593616 | 321.70 | 473.45 | 87 | 2026-05-15 16:07:21 |
| Bharat Forge Ltd. | BHARATFORG | 1959.7 | 1959.7 | 1905.1 | 1948.9 | 1913.1 | -35.80 | -1.84 | 822275 | 157.31 | 2044 | 677.35 | 2026-05-15 15:59:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 414.8 | 415.65 | 397 | 413.15 | 398.3 | -14.85 | -3.59 | 15856773 | 631.58 | 417.9 | 51.35 | 2026-05-15 16:07:41 |
| Bharat Petroleum Corporation Ltd. | BPCL | 293 | 294.65 | 283.5 | 295 | 284.45 | -10.55 | -3.58 | 14828416 | 421.79 | 687.95 | 234.01 | 2026-05-15 16:07:21 |
| Bharti Airtel Ltd. | BHARTIARTL | 1883.2 | 1922.9 | 1880.4 | 1883.5 | 1905.4 | 21.90 | 1.16 | 15807294 | 3011.92 | 2174.5 | 686.2 | 2026-05-15 16:07:21 |
| Bikaji Foods International Ltd. | BIKAJI | 654 | 684 | 639.95 | 649.8 | 669.05 | 19.25 | 2.96 | 529508 | 35.43 | 1007.95 | 303 | 2026-05-15 15:59:20 |
| Biocon Ltd. | BIOCON | 418 | 434.6 | 417.3 | 419 | 430.1 | 11.10 | 2.65 | 8177038 | 351.69 | 434.6 | 191.55 | 2026-05-15 15:59:04 |
| Birla Corporation Ltd. | BIRLACORPN | 1029 | 1037.35 | 1013.4 | 1020.1 | 1018.65 | -1.45 | -0.14 | 50719 | 5.17 | 1802 | 769.6 | 2026-05-15 15:50:39 |
| Birlasoft Ltd. | BSOFT | 311.95 | 329.9 | 310.9 | 310.9 | 314.4 | 3.50 | 1.13 | 2862954 | 90.01 | 861.85 | 250.25 | 2026-05-15 15:59:38 |
| BlackBuck Ltd. | BLACKBUCK | 533.8 | 538.8 | 517.55 | 528.35 | 530.7 | 2.35 | 0.44 | 894921 | 47.49 | 2026-05-15 15:59:36 | ||
| BLS International Services Ltd. | BLS | 262 | 263.95 | 252.25 | 260.45 | 252.9 | -7.55 | -2.90 | 1054630 | 26.67 | 521.8 | 110.075 | 2026-05-15 15:59:20 |
| Blue Dart Express Ltd. | BLUEDART | 5017 | 5120 | 5005 | 5017 | 5071 | 54.00 | 1.08 | 13888 | 7.04 | 9640 | 4683 | 2026-05-15 15:59:06 |
| Blue Jet Healthcare Ltd. | BLUEJET | 431 | 440.95 | 425 | 438.55 | 430.4 | -8.15 | -1.86 | 193718 | 8.34 | 2026-05-15 15:59:46 | ||
| Blue Star Ltd. | BLUESTARCO | 1673.1 | 1688 | 1650 | 1667.2 | 1658 | -9.20 | -0.55 | 411996 | 68.31 | 2417 | 493.5 | 2026-05-15 15:59:58 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1548 | 1559.9 | 1517.1 | 1537.9 | 1522.8 | -15.10 | -0.98 | 28708 | 4.37 | 2975 | 781.05 | 2026-05-15 15:54:02 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 125 | 125.9 | 122.18 | 126.35 | 122.82 | -3.53 | -2.79 | 680443 | 8.36 | 256.4 | 53.25 | 2026-05-15 15:59:18 |
| Borosil Renewables Ltd. | BORORENEW | 520.6 | 522.4 | 493 | 520.4 | 500.2 | -20.20 | -3.88 | 766728 | 38.35 | 721 | 374.4 | 2026-05-15 15:59:32 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1401.2 | 1404.8 | 1379.4 | 1401.2 | 1385.7 | -15.50 | -1.11 | 6369 | 0.88 | 2620.1 | 938 | 2026-05-15 15:55:44 |
| Bosch Ltd. | BOSCHLTD | 37390 | 37980 | 36780 | 36945 | 37740 | 795.00 | 2.15 | 25058 | 94.57 | 41945 | 15300 | 2026-05-15 15:58:33 |
| Brainbees Solutions Ltd. | FIRSTCRY | 231.5 | 231.5 | 223.1 | 230 | 224.22 | -5.78 | -2.51 | 449546 | 10.08 | 2026-05-15 15:56:48 | ||
| Brigade Enterprises Ltd. | BRIGADE | 700.7 | 703.4 | 685 | 700.7 | 688.25 | -12.45 | -1.78 | 75928 | 5.23 | 1453.1 | 430.7 | 2026-05-15 15:59:20 |
| Britannia Industries Ltd. | BRITANNIA | 5372.5 | 5420 | 5365 | 5372.5 | 5406 | 33.50 | 0.62 | 151714 | 82.02 | 6469.9 | 3564.1 | 2026-05-15 16:07:21 |
| BSE Ltd. | BSE | 4065.1 | 4084 | 3971.1 | 4037.6 | 4000.6 | -37.00 | -0.92 | 4256007 | 1702.66 | 7588 | 406.2 | 2026-05-15 15:59:55 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 123.99 | 132.7 | 120.42 | 123.42 | 125.35 | 1.93 | 1.56 | 3185498 | 39.93 | 333.3 | 79.95 | 2026-05-15 15:59:40 |
| Campus Activewear Ltd. | CAMPUS | 240.04 | 243.2 | 237.02 | 239.96 | 238.23 | -1.73 | -0.72 | 129254 | 3.08 | 639.3 | 210 | 2026-05-15 15:59:20 |
| Can Fin Homes Ltd. | CANFINHOME | 846 | 851.85 | 831.6 | 843.2 | 849.55 | 6.35 | 0.75 | 120130 | 10.21 | 964.9 | 452 | 2026-05-15 15:53:08 |
| Canara Bank | CANBK | 131.38 | 131.38 | 127.8 | 130.84 | 128.07 | -2.77 | -2.12 | 38366481 | 491.36 | 632.9 | 78.6 | 2026-05-15 16:07:21 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2024 | 2057 | 1950.6 | 2023.8 | 1998.8 | -25.00 | -1.24 | 405860 | 81.12 | 2641 | 575 | 2026-05-15 15:58:23 |
| Capri Global Capital Ltd. | CGCL | 188.7 | 189.67 | 184.15 | 186.34 | 185.01 | -1.33 | -0.71 | 2123867 | 39.29 | 1049 | 150.51 | 2026-05-15 15:54:09 |
| Carborundum Universal Ltd. | CARBORUNIV | 1001 | 1123.9 | 990.1 | 1037.35 | 1102.4 | 65.05 | 6.27 | 2228714 | 245.69 | 1841.15 | 735.2 | 2026-05-15 15:59:24 |
| Care Ratings Ltd. | CARERATING | 1742.7 | 1838 | 1740.3 | 1735.7 | 1800.4 | 64.70 | 3.73 | 202817 | 36.52 | 1964 | 465 | 2026-05-15 15:58:16 |
| CarTrade Tech Ltd. | CARTRADE | 1836.4 | 1867.4 | 1806.1 | 1836.4 | 1824.8 | -11.60 | -0.63 | 281210 | 51.32 | 3290.5 | 340.15 | 2026-05-15 15:59:01 |
| Castrol India Ltd. | CASTROLIND | 181.78 | 182.98 | 181.3 | 181.78 | 181.44 | -0.34 | -0.19 | 535932 | 9.72 | 284.4 | 107.4 | 2026-05-15 15:58:29 |
| CCL Products (India) Ltd. | CCL | 1111.5 | 1130.3 | 1104.3 | 1111.8 | 1116.3 | 4.50 | 0.40 | 150891 | 16.84 | 1217.5 | 412.1 | 2026-05-15 15:48:42 |
| CE Info Systems Ltd. | MAPMYINDIA | 1028.4 | 1031.85 | 1004.65 | 1016.7 | 1014.1 | -2.60 | -0.26 | 117556 | 11.92 | 2747.85 | 795 | 2026-05-15 15:56:05 |
| Ceat Ltd. | CEATLTD | 3289.5 | 3289.5 | 3200 | 3273 | 3212.2 | -60.80 | -1.86 | 159285 | 51.17 | 4438 | 1324.2 | 2026-05-15 15:58:10 |
| Cello World Ltd. | CELLO | 403 | 409.95 | 396.05 | 401 | 397 | -4.00 | -1.00 | 90547 | 3.59 | 2026-05-15 15:53:55 | ||
| Central Bank Of India | CENTRALBK | 34.79 | 34.98 | 34.07 | 34.61 | 34.15 | -0.46 | -1.33 | 3294339 | 11.25 | 76.9 | 17.65 | 2026-05-15 15:59:02 |
| Central Depository Services (India) Ltd. | CDSL | 1205 | 1206.9 | 1185 | 1198.7 | 1186.7 | -12.00 | -1.00 | 1401730 | 166.34 | 2989 | 880.9 | 2026-05-15 15:59:50 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 767.4 | 775.05 | 756.2 | 768 | 767.25 | -0.75 | -0.10 | 28533 | 2.19 | 935 | 436 | 2026-05-15 15:49:37 |
| Cera Sanitaryware Ltd. | CERA | 5745 | 5777.5 | 5612 | 5689.5 | 5635.5 | -54.00 | -0.95 | 8265 | 4.66 | 10789.95 | 4461.1 | 2026-05-15 15:56:03 |
| CESC Ltd. | CESC | 185.5 | 185.74 | 179.83 | 184.46 | 180.09 | -4.37 | -2.37 | 1285444 | 23.15 | 212.49 | 62.1 | 2026-05-15 16:07:21 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 845.9 | 848 | 833 | 848.25 | 838.2 | -10.05 | -1.18 | 1670728 | 140.04 | 886.8 | 212.1 | 2026-05-15 15:59:58 |
| Chalet Hotels Ltd. | CHALET | 755 | 802.95 | 737.1 | 752.75 | 784.65 | 31.90 | 4.24 | 660839 | 51.85 | 1082 | 303.95 | 2026-05-15 15:59:46 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 436.4 | 460 | 431.05 | 424.6 | 449.9 | 25.30 | 5.96 | 9497223 | 427.28 | 742.2 | 248.4 | 2026-05-15 15:56:14 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 231.44 | 235.62 | 228.5 | 231 | 229.37 | -1.63 | -0.71 | 146609 | 3.36 | 633.9 | 211.03 | 2026-05-15 15:54:02 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1030 | 1034.3 | 1004 | 1029.5 | 1009 | -20.50 | -1.99 | 529004 | 53.38 | 1275 | 186.6 | 2026-05-15 16:07:21 |
| Choice International Ltd. | CHOICEIN | 671.4 | 675.85 | 662 | 670.35 | 664.25 | -6.10 | -0.91 | 422581 | 28.07 | 860.5 | 211.5 | 2026-05-15 15:49:55 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1688.8 | 1699 | 1644.5 | 1685.7 | 1658 | -27.70 | -1.64 | 62440 | 10.35 | 2231.6 | 511.3 | 2026-05-15 15:54:44 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1535.9 | 1573.7 | 1528.9 | 1567.1 | 1546.3 | -20.80 | -1.33 | 883202 | 136.57 | 1831.5 | 658 | 2026-05-15 15:52:24 |
| CIE Automotive India Ltd. | CIEINDIA | 456 | 464.75 | 454.7 | 455.75 | 460.75 | 5.00 | 1.10 | 648496 | 29.88 | 622.4 | 250.45 | 2026-05-15 15:59:46 |
| Cipla Ltd. | CIPLA | 1436.7 | 1444.5 | 1425.2 | 1436.7 | 1432.1 | -4.60 | -0.32 | 1138894 | 163.10 | 1702.05 | 852 | 2026-05-15 15:59:20 |
| City Union Bank Ltd. | CUB | 246.8 | 252.5 | 245.1 | 246.8 | 250.65 | 3.85 | 1.56 | 1507884 | 37.80 | 324.1 | 119.5 | 2026-05-15 15:57:22 |
| Clean Science And Technology Ltd. | CLEAN | 822 | 822 | 763 | 818 | 766.65 | -51.35 | -6.28 | 443780 | 34.02 | 1980 | 652 | 2026-05-15 15:59:49 |
| CMS Info Systems Ltd. | CMSINFO | 303.7 | 310.75 | 301.1 | 303 | 302.95 | -0.05 | -0.02 | 1140162 | 34.54 | 616.5 | 253.1 | 2026-05-15 15:56:10 |
| Coal India Ltd. | COALINDIA | 457 | 468.5 | 455.25 | 454.05 | 462.2 | 8.15 | 1.79 | 7859575 | 363.27 | 543.55 | 207.6 | 2026-05-15 15:59:53 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1645.1 | 1649 | 1590 | 1645.2 | 1594.5 | -50.70 | -3.08 | 1497079 | 238.71 | 2979.45 | 329.1 | 2026-05-15 15:59:51 |
| Coforge Ltd. | COFORGE | 1284.5 | 1313.4 | 1275.2 | 1274.6 | 1282.1 | 7.50 | 0.59 | 3346591 | 429.07 | 10026.8 | 1008.1 | 2026-05-15 16:07:21 |
| Cohance Lifesciences Ltd. | COHANCE | 449.8 | 452 | 416.55 | 445.2 | 423.2 | -22.00 | -4.94 | 1476684 | 62.49 | 1360 | 266.7 | 2026-05-15 15:58:49 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2142.6 | 2166 | 2135.2 | 2146.6 | 2160 | 13.40 | 0.62 | 287530 | 62.11 | 3890 | 1434.6 | 2026-05-15 16:07:21 |
| Computer Age Management Services Ltd. | CAMS | 787 | 800 | 782 | 785.85 | 784 | -1.85 | -0.24 | 1120488 | 87.85 | 5367.5 | 611.4 | 2026-05-15 15:58:38 |
| Concord Biotech Ltd. | CONCORDBIO | 1140 | 1149.4 | 1112.7 | 1140 | 1135.3 | -4.70 | -0.41 | 67969 | 7.72 | 2026-05-15 15:58:36 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 62.9 | 62.99 | 58.83 | 61.63 | 61.61 | -0.02 | -0.03 | 3029519 | 18.66 | 120 | 28.06 | 2026-05-15 15:59:10 |
| Container Corporation Of India Ltd. | CONCOR | 527 | 527.85 | 516.5 | 522.95 | 518.8 | -4.15 | -0.79 | 498510 | 25.86 | 1180 | 421.45 | 2026-05-15 15:59:20 |
| Coromandel International Ltd. | COROMANDEL | 1865 | 1880 | 1835 | 1860.3 | 1865.8 | 5.50 | 0.30 | 364051 | 67.92 | 2718.9 | 838 | 2026-05-15 15:57:04 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8566.5 | 8760 | 8320 | 8567 | 8462.5 | -104.50 | -1.22 | 70403 | 59.58 | 9738 | 2502.3 | 2026-05-15 15:54:37 |
| CreditAccess Grameen Ltd. | CREDITACC | 1320 | 1342.7 | 1310 | 1326.7 | 1315.2 | -11.50 | -0.87 | 237006 | 31.17 | 1790.75 | 750.2 | 2026-05-15 15:58:16 |
| CRISIL Ltd. | CRISIL | 4144 | 4209.1 | 4092.2 | 4131.6 | 4137.6 | 6.00 | 0.15 | 40985 | 16.96 | 6950 | 2725 | 2026-05-15 15:59:09 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 289 | 310.5 | 284 | 288.95 | 301.95 | 13.00 | 4.50 | 18051421 | 545.06 | 484 | 217.4 | 2026-05-15 15:59:57 |
| CSB Bank Ltd. | CSBBANK | 353.5 | 360 | 348.45 | 354 | 358.65 | 4.65 | 1.31 | 362774 | 13.01 | 574.4 | 198 | 2026-05-15 15:50:58 |
| Cummins India Ltd. | CUMMINSIND | 5386.5 | 5430 | 5322 | 5367 | 5392 | 25.00 | 0.47 | 436432 | 235.32 | 5470.5 | 1103.8 | 2026-05-15 15:58:59 |
| Cyient DLM Ltd. | CYIENTDLM | 414.95 | 419.5 | 403.55 | 413.2 | 416.25 | 3.05 | 0.74 | 227646 | 9.48 | 883.8 | 265.2 | 2026-05-15 15:58:01 |
| Cyient Ltd. | CYIENT | 876.25 | 884.75 | 869 | 871.85 | 870.7 | -1.15 | -0.13 | 122437 | 10.66 | 2381 | 723.8 | 2026-05-15 15:53:44 |
| D.B. Corp Ltd. | DBCORP | 207.99 | 219 | 204.59 | 207.65 | 208.73 | 1.08 | 0.52 | 213463 | 4.46 | 403.9 | 89.75 | 2026-05-15 16:07:21 |
| Dabur India Ltd. | DABUR | 465.3 | 471.5 | 460.5 | 464.75 | 467.7 | 2.95 | 0.63 | 932763 | 43.63 | 672 | 403.35 | 2026-05-15 15:58:11 |
| Dalmia Bharat Ltd. | DALBHARAT | 1770 | 1770.5 | 1720.1 | 1764.7 | 1727.5 | -37.20 | -2.11 | 261169 | 45.12 | 2488.9 | 1476.05 | 2026-05-15 16:07:21 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 346.8 | 351 | 339 | 345.4 | 342.1 | -3.30 | -0.96 | 235663 | 8.06 | 585 | 261.4 | 2026-05-15 15:56:11 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4010.5 | 4030 | 3565.6 | 4010.5 | 3876.5 | -134.00 | -3.34 | 3470053 | 1345.17 | 4303 | 816.1 | 2026-05-15 16:07:21 |
| Datamatics Global Services Ltd. | DATAMATICS | 754 | 764.45 | 736.1 | 744.95 | 741.8 | -3.15 | -0.42 | 64581 | 4.79 | 1120 | 256 | 2026-05-15 16:07:21 |
| DCB Bank Ltd. | DCBBANK | 181.13 | 184.69 | 179.01 | 181.13 | 183.55 | 2.42 | 1.34 | 1007589 | 18.49 | 205.9 | 81.15 | 2026-05-15 15:59:44 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1134.1 | 1166 | 1120 | 1127.6 | 1127.2 | -0.40 | -0.04 | 81530 | 9.19 | 1502.3 | 730.2 | 2026-05-15 15:58:37 |
| DCX Systems Ltd. | DCXINDIA | 202.15 | 202.2 | 194.61 | 202.34 | 195.3 | -7.04 | -3.48 | 769808 | 15.03 | 451.9 | 138 | 2026-05-15 15:59:36 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1295 | 1334 | 1287.4 | 1299.4 | 1318.5 | 19.10 | 1.47 | 355973 | 46.94 | 1778.6 | 461 | 2026-05-15 16:07:41 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1859.7 | 1859.7 | 1802 | 1840.2 | 1826.4 | -13.80 | -0.75 | 119062 | 21.75 | 3169 | 1280 | 2026-05-15 15:58:34 |
| Delhivery Ltd. | DELHIVERY | 470.9 | 483.5 | 470.35 | 470.3 | 475.75 | 5.45 | 1.16 | 5854422 | 278.52 | 621.95 | 236.53 | 2026-05-15 15:59:35 |
| Delta Corp Ltd. | DELTACORP | 71.75 | 77.25 | 68.25 | 72.06 | 69.35 | -2.71 | -3.76 | 9572063 | 66.38 | 259.95 | 48.3 | 2026-05-15 15:59:36 |
| Den Networks Ltd. | DEN | 25.94 | 26.22 | 25.85 | 25.94 | 26.12 | 0.18 | 0.69 | 197582 | 0.52 | 69.4 | 22.52 | 2026-05-15 15:55:23 |
| Devyani International Ltd. | DEVYANI | 119.52 | 119.52 | 115.13 | 118.03 | 118.08 | 0.05 | 0.04 | 5106954 | 60.30 | 227.5 | 91.55 | 2026-05-15 15:57:11 |
| Dhanuka Agritech Ltd. | DHANUKA | 1086 | 1125 | 1078 | 1049.2 | 1083.5 | 34.30 | 3.27 | 88493 | 9.59 | 1975 | 605.1 | 2026-05-15 15:52:02 |
| Dilip Buildcon Ltd. | DBL | 459 | 460.2 | 440.15 | 472.3 | 441.5 | -30.80 | -6.52 | 224198 | 9.90 | 588 | 159.55 | 2026-05-15 15:59:20 |
| Dish TV India Ltd. | DISHTV | 3.36 | 3.39 | 3.33 | 3.37 | 3.36 | -0.01 | -0.30 | 1225960 | 0.41 | 26.05 | 1.82 | 2026-05-15 15:58:04 |
| Dishman Carbogen Amcis Ltd. | DCAL | 177.63 | 202.5 | 175 | 177.63 | 194.25 | 16.62 | 9.36 | 2958960 | 57.48 | 321.95 | 80 | 2026-05-15 15:59:36 |
| Divi's Laboratories Ltd. | DIVISLAB | 6920.5 | 6968 | 6732 | 6921.5 | 6760.5 | -161.00 | -2.33 | 321270 | 217.19 | 7071.5 | 2730 | 2026-05-15 15:58:38 |
| Dixon Technologies (India) Ltd. | DIXON | 11103 | 11360 | 10932 | 11103 | 10979 | -124.00 | -1.12 | 647788 | 711.21 | 19148.9 | 2553 | 2026-05-15 15:59:51 |
| DLF Ltd. | DLF | 586.55 | 587.85 | 564.1 | 583.25 | 566.75 | -16.50 | -2.83 | 3229504 | 183.03 | 967.6 | 336.5 | 2026-05-15 15:57:07 |
| Dodla Dairy Ltd | DODLA | 1053.8 | 1059.8 | 1020 | 1052.2 | 1025.6 | -26.60 | -2.53 | 36665 | 3.76 | 1525 | 431.2 | 2026-05-15 16:07:21 |
| DOMS Industries Ltd. | DOMS | 2203 | 2355 | 2203 | 2214.3 | 2263.5 | 49.20 | 2.22 | 216172 | 48.93 | 2026-05-15 15:58:11 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1615.7 | 1639.9 | 1575 | 1600.1 | 1602.9 | 2.80 | 0.17 | 553749 | 88.76 | 3653.95 | 1272.6 | 2026-05-15 15:57:29 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1303.6 | 1344.9 | 1303.6 | 1303.6 | 1336.7 | 33.10 | 2.54 | 3982549 | 532.35 | 7107.45 | 1020 | 2026-05-15 15:59:45 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 78 | 78.75 | 75.1 | 76.2 | 75.33 | -0.87 | -1.14 | 62413 | 0.47 | 847 | 56 | 2026-05-15 15:57:45 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 796 | 798.55 | 788.3 | 796.2 | 789.45 | -6.75 | -0.85 | 132952 | 10.50 | 1246.8 | 433.2 | 2026-05-15 15:56:28 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8.24 | 8.24 | 7.8 | 8.27 | 7.91 | -0.36 | -4.35 | 11165755 | 8.83 | 73.5 | 5.77 | 2026-05-15 15:59:53 |
| eClerx Services Ltd. | ECLERX | 1536 | 1577.6 | 1466.2 | 1518.5 | 1483.1 | -35.40 | -2.33 | 254332 | 37.72 | 4995 | 1221 | 2026-05-15 16:07:21 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 115.91 | 116.3 | 112.61 | 115.84 | 113.39 | -2.45 | -2.11 | 2685295 | 30.45 | 145.53 | 35 | 2026-05-15 15:57:53 |
| Eicher Motors Ltd. | EICHERMOT | 7030 | 7115.5 | 6975 | 7034 | 7014.5 | -19.50 | -0.28 | 313548 | 219.94 | 8230 | 2836 | 2026-05-15 16:07:21 |
| EIH Ltd. | EIHOTEL | 321.85 | 323.05 | 315 | 319.85 | 316.1 | -3.75 | -1.17 | 73448 | 2.32 | 502.2 | 150.35 | 2026-05-15 15:54:02 |
| Elecon Engineering Company Ltd. | ELECON | 498 | 498.6 | 482.3 | 499 | 484.85 | -14.15 | -2.84 | 291589 | 14.14 | 1409 | 317.4 | 2026-05-15 15:59:36 |
| Electronics Mart India Ltd. | EMIL | 120.6 | 121.53 | 116.82 | 119.92 | 119.89 | -0.03 | -0.03 | 479446 | 5.75 | 262 | 61.6 | 2026-05-15 15:50:58 |
| Electrosteel Castings Ltd. | ELECTCAST | 84.88 | 85.4 | 81.59 | 83.82 | 81.96 | -1.86 | -2.22 | 1899306 | 15.57 | 236.6 | 31.5 | 2026-05-15 16:07:21 |
| Elgi Equipments Ltd. | ELGIEQUIP | 525.45 | 534.75 | 522 | 524.4 | 523.25 | -1.15 | -0.22 | 135048 | 7.07 | 798.95 | 357.95 | 2026-05-15 15:59:20 |
| Emami Ltd. | EMAMILTD | 426 | 432.9 | 421.55 | 424.5 | 428.05 | 3.55 | 0.84 | 259768 | 11.12 | 860 | 340.55 | 2026-05-15 16:07:41 |
| Embassy Developments Ltd. | EMBDL | 72.2 | 73.25 | 69.85 | 72.26 | 70.24 | -2.02 | -2.80 | 3126769 | 21.96 | 164.36 | 39.46 | 2026-05-15 16:07:21 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1675.7 | 1718.1 | 1659.9 | 1675.7 | 1704.9 | 29.20 | 1.74 | 212917 | 36.30 | 2026-05-15 15:58:22 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 259 | 264 | 256.15 | 259 | 258 | -1.00 | -0.39 | 1602617 | 41.35 | 2026-05-15 15:59:44 | ||
| eMudhra Ltd. | EMUDHRA | 466.9 | 482.95 | 461.4 | 466.85 | 470.55 | 3.70 | 0.79 | 49539 | 2.33 | 1024 | 206.8 | 2026-05-15 15:45:50 |
| Endurance Technologies Ltd. | ENDURANCE | 2525 | 2565.4 | 2427.5 | 2619.6 | 2548.5 | -71.10 | -2.71 | 439618 | 112.04 | 3079.9 | 1179 | 2026-05-15 16:07:21 |
| Engineers India Ltd. | ENGINERSIN | 254.05 | 254.75 | 244.25 | 254.05 | 246.75 | -7.30 | -2.87 | 3447733 | 85.07 | 303.9 | 62.4 | 2026-05-15 16:07:21 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1155.6 | 1207.5 | 1155.6 | 1165.9 | 1192.3 | 26.40 | 2.26 | 61011 | 7.27 | 2026-05-15 15:59:46 | ||
| Enviro Infra Engineers Ltd. | EIEL | 198.6 | 201 | 192.5 | 198.63 | 193.3 | -5.33 | -2.68 | 918398 | 17.75 | 2026-05-15 15:59:36 | ||
| Epigral Ltd. | EPIGRAL | 1242 | 1248.9 | 1211.3 | 1248.5 | 1216.4 | -32.10 | -2.57 | 23346 | 2.84 | 2406.75 | 807 | 2026-05-15 15:52:24 |
| EPL Ltd. | EPL | 226.79 | 227.68 | 208.61 | 229.36 | 215.29 | -14.07 | -6.13 | 3709695 | 79.87 | 289.9 | 147 | 2026-05-15 15:58:48 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.6 | 69.81 | 67.57 | 68.32 | 67.96 | -0.36 | -0.53 | 2425300 | 16.48 | 116.5 | 42.85 | 2026-05-15 15:56:30 |
| Eris Lifesciences Ltd. | ERIS | 1369.6 | 1410 | 1355 | 1373.9 | 1370.9 | -3.00 | -0.22 | 181983 | 24.95 | 1910 | 551.3 | 2026-05-15 16:07:21 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 30.14 | 30.14 | 29.01 | 30.05 | 29.21 | -0.84 | -2.80 | 787209 | 2.30 | 2026-05-15 15:58:08 | ||
| Escorts Kubota Ltd. | ESCORTS | 2999.2 | 3030 | 2981 | 2999.2 | 3000.2 | 1.00 | 0.03 | 169148 | 50.75 | 4420 | 1645 | 2026-05-15 15:57:19 |
| Eternal Ltd. | ETERNAL | 245 | 245.72 | 240.41 | 245.82 | 241.18 | -4.64 | -1.89 | 18279677 | 440.87 | 368.45 | 44.35 | 2026-05-15 15:59:53 |
| Ethos Ltd. | ETHOSLTD | 2347.6 | 2354.9 | 2305 | 2339 | 2318.2 | -20.80 | -0.89 | 9828 | 2.28 | 3524.95 | 844.55 | 2026-05-15 15:41:57 |
| Eveready Industries India Ltd. | EVEREADY | 322 | 331.25 | 318.1 | 321.25 | 319.95 | -1.30 | -0.40 | 98119 | 3.14 | 505 | 259.65 | 2026-05-15 15:50:26 |
| Exide Industries Ltd. | EXIDEIND | 349.45 | 352.05 | 347.4 | 349.7 | 349.05 | -0.65 | -0.19 | 2182792 | 76.19 | 620.35 | 152.7 | 2026-05-15 16:07:21 |
| FDC Ltd. | FDC | 367 | 376.75 | 364.1 | 369.1 | 366.15 | -2.95 | -0.80 | 56911 | 2.08 | 658.85 | 245.25 | 2026-05-15 15:56:19 |
| Fiem Industries Ltd. | FIEMIND | 2179.7 | 2221.9 | 2159.7 | 2159.7 | 2168.2 | 8.50 | 0.39 | 49160 | 10.66 | 2590 | 1075.3 | 2026-05-15 15:58:19 |
| Fine Organic Industries Ltd. | FINEORG | 4748.9 | 4748.9 | 4604.1 | 4714.6 | 4631.3 | -83.30 | -1.77 | 4489 | 2.08 | 7328.75 | 3407 | 2026-05-15 15:49:41 |
| Fineotex Chemical Ltd. | FCL | 26.3 | 26.33 | 25.24 | 25.98 | 25.44 | -0.54 | -2.08 | 4610369 | 11.73 | 458.85 | 19.1 | 2026-05-15 16:07:21 |
| Finolex Cables Ltd. | FINCABLES | 1072.95 | 1081.8 | 1045 | 1074.3 | 1050.9 | -23.40 | -2.18 | 249176 | 26.19 | 1700 | 424.8 | 2026-05-15 15:59:46 |
| Finolex Industries Ltd. | FINPIPE | 169.09 | 169.5 | 165.62 | 169.09 | 165.97 | -3.12 | -1.85 | 176518 | 2.93 | 355.9 | 121.5 | 2026-05-15 15:59:20 |
| Firstsource Solutions Ltd. | FSL | 242.85 | 244.37 | 235.15 | 239.83 | 237.6 | -2.23 | -0.93 | 1806050 | 42.91 | 422.3 | 96.25 | 2026-05-15 15:59:36 |
| Five-Star Business Finance Ltd. | FIVESTAR | 465.55 | 466.45 | 456.1 | 465.55 | 458.8 | -6.75 | -1.45 | 279335 | 12.82 | 943.75 | 338.15 | 2026-05-15 16:07:21 |
| Flair Writing Industries Ltd. | FLAIR | 322.25 | 337 | 322.25 | 326.4 | 334 | 7.60 | 2.33 | 115555 | 3.86 | 2026-05-15 15:52:37 | ||
| Fortis Healthcare Ltd. | FORTIS | 975.5 | 977.45 | 962 | 970.65 | 963.65 | -7.00 | -0.72 | 736724 | 70.99 | 1104.3 | 245.5 | 2026-05-15 15:59:50 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 273 | 276.9 | 270.3 | 273 | 272.4 | -0.60 | -0.22 | 3254422 | 88.65 | 285.6 | 114.25 | 2026-05-15 15:59:44 |
| Fusion Finance Ltd. | FUSION | 203.95 | 210 | 197 | 203.95 | 204.04 | 0.09 | 0.04 | 334762 | 6.83 | 691 | 123.96 | 2026-05-15 15:58:31 |
| Gabriel India Ltd. | GABRIEL | 1090 | 1105.1 | 1081 | 1097.5 | 1091 | -6.50 | -0.59 | 148249 | 16.17 | 1388 | 129.45 | 2026-05-15 15:51:52 |
| GAIL (India) Ltd. | GAIL | 162.67 | 163.4 | 161.06 | 162.61 | 162.13 | -0.48 | -0.30 | 7062872 | 114.51 | 246.3 | 83 | 2026-05-15 15:59:44 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1827 | 1845 | 1797 | 1849.4 | 1824.8 | -24.60 | -1.33 | 12155 | 2.22 | 3447.55 | 1510 | 2026-05-15 15:58:20 |
| Ganesh Housing Ltd. | GANESHHOU | 688.05 | 692.55 | 675.4 | 681.35 | 685.5 | 4.15 | 0.61 | 21105 | 1.45 | 1485 | 262.1 | 2026-05-15 15:57:11 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2719 | 2736.5 | 2638 | 2705.4 | 2685.9 | -19.50 | -0.72 | 1375094 | 369.34 | 3538.4 | 252.25 | 2026-05-15 16:07:21 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5500 | 5500 | 5268 | 5444.6 | 5403.4 | -41.20 | -0.76 | 71400 | 38.58 | 5560 | 491.35 | 2026-05-15 15:52:16 |
| Gateway Distriparks Ltd. | GATEWAY | 56.9 | 57.44 | 56.4 | 56.9 | 56.58 | -0.32 | -0.56 | 499470 | 2.83 | 121.55 | 48.1 | 2026-05-15 15:59:29 |
| GE Vernova T&D India Ltd. | GVT&D | 4362.9 | 4423.9 | 4265.5 | 4337.8 | 4342.6 | 4.80 | 0.11 | 293994 | 127.67 | 4849 | 98.55 | 2026-05-15 15:58:07 |
| General Insurance Corporation of India | GICRE | 382.95 | 390.8 | 381.1 | 382.95 | 387.45 | 4.50 | 1.18 | 378500 | 14.66 | 525.5 | 117.4 | 2026-05-15 15:59:43 |
| GHCL Ltd. | GHCL | 476 | 481.85 | 470.45 | 469.6 | 472.65 | 3.05 | 0.65 | 91926 | 4.34 | 779 | 419 | 2026-05-15 15:58:03 |
| Gillette India Ltd. | GILLETTE | 7864 | 7917 | 7790 | 7864 | 7806.5 | -57.50 | -0.73 | 20819 | 16.25 | 11500 | 4135.25 | 2026-05-15 15:59:41 |
| Gland Pharma Ltd. | GLAND | 1910.1 | 1950 | 1853.6 | 1898.2 | 1868.3 | -29.90 | -1.58 | 141659 | 26.47 | 2607 | 861 | 2026-05-15 15:50:58 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2418 | 2458.6 | 2407.4 | 2416.7 | 2438.8 | 22.10 | 0.91 | 44704 | 10.90 | 3515.7 | 1227 | 2026-05-15 15:59:46 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2345.9 | 2367.9 | 2317.1 | 2340.6 | 2325.9 | -14.70 | -0.63 | 257072 | 59.79 | 2474 | 361.4 | 2026-05-15 15:55:27 |
| Global Health Ltd. | MEDANTA | 1234 | 1278 | 1220.9 | 1211.9 | 1242.5 | 30.60 | 2.52 | 780605 | 96.99 | 1513.9 | 390.55 | 2026-05-15 15:57:41 |
| Globus Spirits Ltd. | GLOBUSSPR | 939 | 946.5 | 895.6 | 932 | 903.3 | -28.70 | -3.08 | 114090 | 10.31 | 1369.75 | 661.3 | 2026-05-15 15:56:46 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 886.35 | 930 | 873.95 | 879.8 | 896.5 | 16.70 | 1.90 | 105870 | 9.49 | 2110 | 784 | 2026-05-15 16:07:21 |
| GMR Airports Ltd. | GMRAIRPORT | 96.79 | 98.5 | 96.32 | 96.79 | 96.59 | -0.20 | -0.21 | 7829425 | 75.62 | 110.36 | 33.35 | 2026-05-15 15:59:59 |
| Go Digit General Insurance Ltd. | GODIGIT | 316.25 | 316.95 | 306.55 | 313.1 | 310.7 | -2.40 | -0.77 | 189292 | 5.88 | 2026-05-15 15:59:20 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 269 | 273.45 | 265 | 268.8 | 266.65 | -2.15 | -0.80 | 50441 | 1.35 | 1453 | 237.05 | 2026-05-15 15:47:57 |
| Godawari Power And Ispat Ltd. | GPIL | 290.1 | 290.45 | 284.4 | 289.25 | 287.9 | -1.35 | -0.47 | 1091931 | 31.44 | 1223.95 | 145.75 | 2026-05-15 15:59:20 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2478 | 2478 | 2390 | 2458.6 | 2424.9 | -33.70 | -1.37 | 659641 | 159.96 | 11465 | 1047 | 2026-05-15 15:58:32 |
| Godrej Agrovet Ltd. | GODREJAGRO | 564.25 | 576.3 | 561.45 | 564.25 | 569.75 | 5.50 | 0.97 | 991171 | 56.47 | 876.7 | 390.85 | 2026-05-15 15:54:02 |
| Godrej Consumer Products Ltd. | GODREJCP | 1033.3 | 1046.9 | 1027.9 | 1033.3 | 1039.2 | 5.90 | 0.57 | 1585449 | 164.76 | 1541.85 | 793.85 | 2026-05-15 15:59:24 |
| Godrej Industries Ltd. | GODREJIND | 1144.05 | 1154.9 | 1098.5 | 1153.15 | 1135.05 | -18.10 | -1.57 | 249837 | 28.36 | 1390 | 395 | 2026-05-15 16:07:21 |
| Godrej Properties Ltd. | GODREJPROP | 1740 | 1740.9 | 1705 | 1733.5 | 1714.1 | -19.40 | -1.12 | 399861 | 68.54 | 3402.7 | 1005 | 2026-05-15 15:53:40 |
| Gokaldas Exports Ltd. | GOKEX | 685 | 701.9 | 682.05 | 684.05 | 687.7 | 3.65 | 0.53 | 228619 | 15.72 | 1262.15 | 328 | 2026-05-15 15:59:46 |
| Gopal Snacks Ltd. | GOPAL | 297 | 298 | 289.5 | 298.9 | 290.65 | -8.25 | -2.76 | 125304 | 3.64 | 2026-05-15 15:53:35 | ||
| GR Infraprojects Ltd. | GRINFRA | 948 | 950.95 | 923.3 | 948.95 | 934.9 | -14.05 | -1.48 | 57747 | 5.40 | 1860 | 785 | 2026-05-15 16:07:21 |
| Granules India Ltd. | GRANULES | 739.75 | 748.8 | 731.2 | 735.3 | 736.2 | 0.90 | 0.12 | 659537 | 48.56 | 761.4 | 267.75 | 2026-05-15 15:59:21 |
| Graphite India Ltd. | GRAPHITE | 763.7 | 802.4 | 736.15 | 759.6 | 774.45 | 14.85 | 1.95 | 5944893 | 460.40 | 802.4 | 251.7 | 2026-05-15 15:59:59 |
| Grasim Industries Ltd. | GRASIM | 2938.9 | 2968.4 | 2924.3 | 2938.7 | 2933.8 | -4.90 | -0.17 | 1586864 | 465.55 | 3007.3 | 1527.05 | 2026-05-15 15:58:12 |
| Gravita India Ltd. | GRAVITA | 1692.5 | 1725 | 1657.2 | 1691.9 | 1688.1 | -3.80 | -0.22 | 187677 | 31.68 | 2700 | 280.05 | 2026-05-15 15:59:47 |
| Greaves Cotton Ltd. | GREAVESCOT | 165.15 | 168.4 | 163.1 | 165.25 | 165.76 | 0.51 | 0.31 | 687249 | 11.39 | 319.5 | 112.05 | 2026-05-15 15:57:21 |
| Greenpanel Industries Ltd. | GREENPANEL | 211.8 | 211.8 | 201 | 209.96 | 202.67 | -7.29 | -3.47 | 80222 | 1.63 | 465 | 163.01 | 2026-05-15 15:59:11 |
| Grindwell Norton Ltd. | GRINDWELL | 1793.8 | 1865 | 1785 | 1793.8 | 1859.9 | 66.10 | 3.68 | 126333 | 23.50 | 2960 | 1329 | 2026-05-15 15:57:29 |
| Gufic Biosciences Ltd. | GUFICBIO | 286.1 | 292.5 | 279.45 | 286.5 | 282 | -4.50 | -1.57 | 44946 | 1.27 | 504.25 | 177.65 | 2026-05-15 15:59:20 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 710.15 | 710.9 | 691.25 | 701.75 | 702.9 | 1.15 | 0.16 | 126305 | 8.88 | 988.55 | 409.15 | 2026-05-15 16:07:21 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.9 | 167.85 | 161.2 | 161.78 | 162.79 | 1.01 | 0.62 | 1156593 | 18.83 | 421.2 | 98.72 | 2026-05-15 16:07:21 |
| Gujarat Energy Ltd. | GUJGASLTD | 364.05 | 372 | 362.25 | 362.1 | 369.9 | 7.80 | 2.15 | 365927 | 13.54 | 689.95 | 301.5 | 2026-05-15 15:55:00 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3680 | 3729 | 3653.7 | 3691.5 | 3713.5 | 22.00 | 0.60 | 35906 | 13.33 | 4880.95 | 2476 | 2026-05-15 15:56:22 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 658.7 | 674.2 | 636.2 | 663.5 | 652.6 | -10.90 | -1.64 | 3451686 | 225.26 | 771.9 | 122.7 | 2026-05-15 16:07:21 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 524 | 531 | 512.65 | 519.95 | 514.35 | -5.60 | -1.08 | 899687 | 46.28 | 800 | 365 | 2026-05-15 16:07:21 |
| Gujarat Pipavav Port Ltd. | GPPL | 153.75 | 154.15 | 150.76 | 153.72 | 151.05 | -2.67 | -1.74 | 857293 | 12.95 | 250.69 | 80.55 | 2026-05-15 15:59:19 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 170.21 | 172.99 | 169.4 | 169.79 | 170 | 0.21 | 0.12 | 658173 | 11.19 | 322.25 | 116 | 2026-05-15 15:59:36 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 946.7 | 960 | 936 | 936.5 | 942.25 | 5.75 | 0.61 | 41388 | 3.90 | 1513.55 | 398.5 | 2026-05-15 15:52:02 |
| H.G. Infra Engineering Ltd. | HGINFRA | 610 | 619.05 | 602 | 612.7 | 604.2 | -8.50 | -1.39 | 84364 | 5.10 | 1879.9 | 429.5 | 2026-05-15 15:59:20 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 357.2 | 366.65 | 356.15 | 356.55 | 361.25 | 4.70 | 1.32 | 520249 | 18.79 | 1136 | 330.2 | 2026-05-15 15:59:32 |
| Happy Forgings Ltd. | HAPPYFORGE | 1381 | 1404.8 | 1370.1 | 1383.8 | 1386.6 | 2.80 | 0.20 | 36778 | 5.10 | 2026-05-15 15:55:28 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.43 | 10.47 | 10.2 | 10.42 | 10.25 | -0.17 | -1.63 | 1768269 | 1.81 | 27.95 | 8.76 | 2026-05-15 15:55:23 |
| Havells India Ltd. | HAVELLS | 1210.5 | 1217.8 | 1202.6 | 1210.8 | 1209.6 | -1.20 | -0.10 | 599340 | 72.50 | 2106 | 1024.5 | 2026-05-15 15:58:34 |
| HBL Engineering Ltd. | HBLENGINE | 784.4 | 792.75 | 769 | 784.4 | 771.95 | -12.45 | -1.59 | 804174 | 62.08 | 1122 | 74.5 | 2026-05-15 16:07:21 |
| HCL Technologies Ltd. | HCLTECH | 1121.9 | 1152 | 1121.8 | 1124 | 1132.6 | 8.60 | 0.77 | 3729249 | 422.37 | 2012.2 | 882 | 2026-05-15 15:58:19 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2700 | 2738.4 | 2690.2 | 2691.6 | 2703.5 | 11.90 | 0.44 | 429762 | 116.19 | 5934.5 | 1589.5 | 2026-05-15 16:07:21 |
| HDFC Bank Ltd. | HDFCBANK | 773 | 781.9 | 765.4 | 769.55 | 767.5 | -2.05 | -0.27 | 24347873 | 1868.70 | 2037.7 | 726.65 | 2026-05-15 16:07:21 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 616.5 | 618.95 | 605.45 | 612.55 | 608.7 | -3.85 | -0.63 | 2900528 | 176.56 | 820.75 | 457.8 | 2026-05-15 16:07:21 |
| Healthcare Global Enterprises Ltd. | HCG | 615.05 | 662.15 | 615.05 | 617 | 637.2 | 20.20 | 3.27 | 571511 | 36.42 | 804.65 | 250 | 2026-05-15 15:58:17 |
| HEG Ltd. | HEG | 621 | 637.5 | 601.35 | 617.65 | 624.6 | 6.95 | 1.13 | 3129662 | 195.48 | 2743 | 331.25 | 2026-05-15 16:07:21 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 156 | 156.08 | 152.9 | 156.08 | 153.22 | -2.86 | -1.83 | 44287 | 0.68 | 258 | 136.1 | 2026-05-15 15:58:28 |
| Hemisphere Properties India Ltd. | HEMIPROP | 151.75 | 153.29 | 148.21 | 150.82 | 148.97 | -1.85 | -1.23 | 648936 | 9.67 | 264.95 | 79.9 | 2026-05-15 15:50:57 |
| Heritage Foods Ltd. | HERITGFOOD | 336 | 337.95 | 329.5 | 335.35 | 330.45 | -4.90 | -1.46 | 156426 | 5.17 | 727.35 | 135.15 | 2026-05-15 15:59:20 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5082 | 5139.5 | 5044 | 5077 | 5064.5 | -12.50 | -0.25 | 425856 | 215.67 | 6388.5 | 2246 | 2026-05-15 15:59:33 |
| Hexaware Technologies Ltd. | HEXT | 483.05 | 496 | 481.05 | 483.05 | 484.15 | 1.10 | 0.23 | 604676 | 29.28 | 2026-05-15 15:58:19 | ||
| HFCL Ltd. | HFCL | 152.64 | 153.25 | 146.2 | 151.59 | 147.89 | -3.70 | -2.44 | 31370839 | 463.94 | 171 | 55.75 | 2026-05-15 16:07:21 |
| Hikal Ltd. | HIKAL | 209.7 | 209.8 | 201 | 208.76 | 201.46 | -7.30 | -3.50 | 164034 | 3.30 | 464.75 | 146.25 | 2026-05-15 15:54:08 |
| Himadri Speciality Chemical Ltd. | HSCL | 620 | 624.2 | 588.15 | 617.05 | 596 | -21.05 | -3.41 | 7890942 | 470.30 | 688.7 | 80.2 | 2026-05-15 16:07:21 |
| Hindalco Industries Ltd. | HINDALCO | 1101.2 | 1101.2 | 1057.6 | 1103.3 | 1067.5 | -35.80 | -3.24 | 6800905 | 726.00 | 1105 | 358.8 | 2026-05-15 15:59:59 |
| Hindustan Aeronautics Ltd. | HAL | 4610 | 4618 | 4370 | 4608 | 4386.2 | -221.80 | -4.81 | 2201976 | 965.83 | 5674.75 | 1771.25 | 2026-05-15 16:07:21 |
| Hindustan Construction Company Ltd. | HCC | 21.5 | 22.56 | 20.96 | 21.96 | 21.41 | -0.55 | -2.50 | 53947188 | 115.50 | 57.5 | 12 | 2026-05-15 15:59:24 |
| Hindustan Copper Ltd. | HINDCOPPER | 598 | 598 | 568 | 606.45 | 570.25 | -36.20 | -5.97 | 8486416 | 483.94 | 760.05 | 93.85 | 2026-05-15 16:07:21 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 163.65 | 170 | 161.34 | 162.84 | 169.19 | 6.35 | 3.90 | 994491 | 16.83 | 293.55 | 115.75 | 2026-05-15 15:57:48 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 370.2 | 372.2 | 363.2 | 377.55 | 366.4 | -11.15 | -2.95 | 13799583 | 505.62 | 594.8 | 200.05 | 2026-05-15 16:07:21 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2248.7 | 2298.9 | 2246.2 | 2248.7 | 2272.2 | 23.50 | 1.05 | 1038522 | 235.97 | 3035 | 2022.5 | 2026-05-15 15:58:03 |
| Hindustan Zinc Ltd. | HINDZINC | 659.95 | 659.95 | 632.15 | 669.25 | 637.8 | -31.45 | -4.70 | 8677803 | 553.47 | 807.7 | 262.65 | 2026-05-15 15:59:59 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 223.5 | 224.16 | 217.03 | 223.19 | 218.17 | -5.02 | -2.25 | 46745 | 1.02 | 657 | 170.5 | 2026-05-15 15:53:55 |
| Hitachi Energy India Ltd. | POWERINDIA | 32350 | 32695 | 31195 | 32290 | 32535 | 245.00 | 0.76 | 107740 | 350.53 | 35095 | 2840.1 | 2026-05-15 15:48:51 |
| HLE Glascoat Ltd. | HLEGLAS | 327 | 327.05 | 313.5 | 328.2 | 317.35 | -10.85 | -3.31 | 149458 | 4.74 | 815 | 217.83 | 2026-05-15 15:59:55 |
| HMA Agro Industries Ltd. | HMAAGRO | 24.25 | 24.27 | 23.96 | 24.08 | 24.11 | 0.03 | 0.12 | 129935 | 0.31 | 839.9 | 21.25 | 2026-05-15 15:42:04 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1099 | 1110 | 1065.6 | 1088.2 | 1075.8 | -12.40 | -1.14 | 155087 | 16.68 | 1519 | 652 | 2026-05-15 15:52:24 |
| Honasa Consumer Ltd. | HONASA | 352 | 364.7 | 350.4 | 352.9 | 354 | 1.10 | 0.31 | 1171603 | 41.47 | 2026-05-15 15:59:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 28725 | 29435 | 28540 | 28720 | 28975 | 255.00 | 0.89 | 2989 | 8.66 | 59994 | 26220 | 2026-05-15 15:48:22 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 225 | 226.99 | 205 | 223.35 | 206.53 | -16.82 | -7.53 | 14546781 | 300.43 | 353.7 | 34.35 | 2026-05-15 16:07:21 |
| Hyundai Motor India Ltd. | HYUNDAI | 1843.2 | 1859.9 | 1819.6 | 1843.2 | 1825.2 | -18.00 | -0.98 | 694646 | 126.79 | 2026-05-15 15:59:52 | ||
| ICICI Bank Ltd. | ICICIBANK | 1246.6 | 1258 | 1242 | 1246 | 1244.5 | -1.50 | -0.12 | 11745614 | 1461.74 | 1500 | 796 | 2026-05-15 15:59:31 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1848 | 1856.8 | 1824.8 | 1848.9 | 1835.2 | -13.70 | -0.74 | 272765 | 50.06 | 2301.9 | 1049.05 | 2026-05-15 15:55:55 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 543.95 | 547.5 | 534 | 541.7 | 535.6 | -6.10 | -1.13 | 481647 | 25.80 | 796.8 | 380.7 | 2026-05-15 15:52:53 |
| IDBI Bank Ltd. | IDBI | 71.9 | 71.94 | 70.2 | 71.4 | 70.38 | -1.02 | -1.43 | 3684286 | 25.93 | 118.38 | 38.65 | 2026-05-15 15:59:40 |
| Ideaforge Technology Ltd. | IDEAFORGE | 875 | 888 | 802.2 | 848.2 | 818.7 | -29.50 | -3.48 | 2839809 | 232.50 | 1343.95 | 304.2 | 2026-05-15 15:59:50 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.25 | 68.54 | 66.61 | 68.54 | 67.65 | -0.89 | -1.30 | 30331682 | 205.19 | 100.7 | 43.05 | 2026-05-15 15:59:56 |
| IFB Industries Ltd. | IFBIND | 1118 | 1150 | 1109.2 | 1118.9 | 1113.1 | -5.80 | -0.52 | 61172 | 6.81 | 2359.9 | 698 | 2026-05-15 15:52:04 |
| IFCI Ltd. | IFCI | 65.4 | 65.62 | 63 | 65.1 | 63.29 | -1.81 | -2.78 | 19142154 | 121.15 | 91.4 | 9 | 2026-05-15 15:59:55 |
| IIFL Capital Services Ltd. | IIFLCAPS | 345 | 345.7 | 341.05 | 344.3 | 342.95 | -1.35 | -0.39 | 198189 | 6.80 | 448.95 | 48.2 | 2026-05-15 15:59:54 |
| IIFL Finance Ltd. | IIFL | 464 | 471.1 | 452.55 | 459.75 | 464.85 | 5.10 | 1.11 | 2997735 | 139.35 | 703.4 | 279.8 | 2026-05-15 15:59:57 |
| IKIO Technologies Ltd. | IKIO | 160.19 | 160.3 | 155.56 | 158.73 | 156.05 | -2.68 | -1.69 | 79016 | 1.23 | 477 | 103.53 | 2026-05-15 15:54:49 |
| Indegene Ltd. | INDGN | 517.65 | 521.95 | 509.85 | 515.8 | 516.1 | 0.30 | 0.06 | 181242 | 9.35 | 2026-05-15 15:59:55 | ||
| India Glycols Ltd. | INDIAGLYCO | 1065 | 1065 | 1007 | 1084.3 | 1019.3 | -65.00 | -5.99 | 207341 | 21.13 | 2138 | 512.35 | 2026-05-15 16:07:21 |
| India Pesticides Ltd. | IPL | 172.99 | 172.99 | 164.1 | 169.05 | 165.21 | -3.84 | -2.27 | 221876 | 3.67 | 431.75 | 119.79 | 2026-05-15 15:57:17 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 831.6 | 843.75 | 825.8 | 835.15 | 826.55 | -8.60 | -1.03 | 50068 | 4.14 | 2026-05-15 15:53:35 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1979.9 | 1991 | 1950 | 1971.2 | 1956.5 | -14.70 | -0.75 | 72549 | 14.19 | 3335.55 | 1900.1 | 2026-05-15 15:57:21 |
| Indian Bank | INDIANB | 834.95 | 842.3 | 818 | 831.75 | 820.6 | -11.15 | -1.34 | 2277029 | 186.85 | 1000.9 | 173 | 2026-05-15 15:57:45 |
| Indian Energy Exchange Ltd. | IEX | 127.02 | 127.5 | 125 | 128.44 | 125.27 | -3.17 | -2.47 | 3538830 | 44.33 | 244.4 | 114.6 | 2026-05-15 16:07:41 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1502.2 | 1529.6 | 1469 | 1500 | 1476.5 | -23.50 | -1.57 | 122835 | 18.14 | 1668 | 231 | 2026-05-15 15:58:51 |
| Indian Oil Corporation Ltd. | IOC | 140.5 | 141.2 | 134.04 | 140.26 | 134.48 | -5.78 | -4.12 | 30353032 | 408.19 | 196.8 | 65.2 | 2026-05-15 16:07:21 |
| Indian Overseas Bank | IOB | 33.82 | 33.94 | 33.71 | 33.82 | 33.79 | -0.03 | -0.09 | 1422659 | 4.81 | 83.75 | 16.8 | 2026-05-15 15:58:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 540 | 542.85 | 534 | 538.85 | 535.95 | -2.90 | -0.54 | 531456 | 28.48 | 1138.9 | 492.65 | 2026-05-15 15:59:19 |
| Indian Railway Finance Corporation Ltd. | IRFC | 100.58 | 100.93 | 98.5 | 100.19 | 98.86 | -1.33 | -1.33 | 13415868 | 132.63 | 229 | 20.8 | 2026-05-15 16:07:21 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.34 | 129.83 | 126.6 | 128.62 | 127.1 | -1.52 | -1.18 | 6413585 | 81.52 | 2026-05-15 15:58:55 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 970.05 | 996 | 960 | 977.6 | 985.3 | 7.70 | 0.79 | 99783 | 9.83 | 1731.95 | 708.05 | 2026-05-15 15:52:24 |
| Indo Count Industries Ltd. | ICIL | 284.1 | 291 | 280.3 | 284.1 | 290.2 | 6.10 | 2.15 | 170141 | 4.94 | 450.65 | 101.25 | 2026-05-15 15:59:20 |
| Indoco Remedies Ltd. | INDOCO | 223.31 | 230 | 223.31 | 225.53 | 224.9 | -0.63 | -0.28 | 38656 | 0.87 | 423.9 | 162.19 | 2026-05-15 15:50:06 |
| Indraprastha Gas Ltd. | IGL | 157 | 157.69 | 150.06 | 155.71 | 152.12 | -3.59 | -2.31 | 5194963 | 79.03 | 570.35 | 141.74 | 2026-05-15 15:59:31 |
| Indus Towers Ltd. | INDUSTOWER | 424.7 | 434.2 | 420.95 | 422.35 | 430.15 | 7.80 | 1.85 | 7749990 | 333.37 | 481.5 | 135.15 | 2026-05-15 15:59:59 |
| IndusInd Bank Ltd. | INDUSINDBK | 910 | 910 | 881.95 | 907.9 | 886.4 | -21.50 | -2.37 | 1437283 | 127.40 | 1694.5 | 606 | 2026-05-15 15:59:30 |
| Info Edge (India) Ltd. | NAUKRI | 938 | 954.9 | 925.55 | 937.75 | 928.1 | -9.65 | -1.03 | 1577568 | 146.41 | 9128.9 | 920.2 | 2026-05-15 15:58:50 |
| Infosys Ltd. | INFY | 1102 | 1133.2 | 1101.6 | 1095 | 1119 | 24.00 | 2.19 | 17482450 | 1956.29 | 2006.45 | 1089 | 2026-05-15 16:07:21 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4325 | 4444 | 4260.1 | 4325.4 | 4398.7 | 73.30 | 1.69 | 8094 | 3.56 | 5000 | 1681.7 | 2026-05-15 15:46:46 |
| Innova Captab Ltd. | INNOVACAP | 865 | 881.9 | 849.5 | 871.9 | 858.3 | -13.60 | -1.56 | 18015 | 1.55 | 2026-05-15 15:52:16 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 179.75 | 179.75 | 175.2 | 179.75 | 177.64 | -2.11 | -1.17 | 1255323 | 22.30 | 279 | 38.4 | 2026-05-15 15:52:58 |
| Inox India Ltd. | INOXINDIA | 1445.2 | 1447.1 | 1393.9 | 1429.5 | 1433 | 3.50 | 0.24 | 141805 | 20.32 | 2026-05-15 16:07:21 | ||
| Inox Wind Ltd. | INOXWIND | 97.55 | 98 | 95.2 | 97.59 | 95.53 | -2.06 | -2.11 | 5783698 | 55.25 | 663 | 75.05 | 2026-05-15 16:00:00 |
| Intellect Design Arena Ltd. | INTELLECT | 690.6 | 705.75 | 683 | 693.6 | 686.6 | -7.00 | -1.01 | 352046 | 24.17 | 1255 | 388.65 | 2026-05-15 15:59:20 |
| Interglobe Aviation Ltd. | INDIGO | 4293 | 4359 | 4277 | 4280.5 | 4314.9 | 34.40 | 0.80 | 713589 | 307.91 | 6232.5 | 1676 | 2026-05-15 15:56:23 |
| International Gemological Institute Ltd. | IGIL | 325.1 | 331.45 | 324.15 | 325.85 | 326.65 | 0.80 | 0.25 | 213818 | 6.98 | 2026-05-15 15:48:55 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1678.3 | 1681.9 | 1565 | 1672.9 | 1595.3 | -77.60 | -4.64 | 307434 | 49.04 | 2026-05-15 16:07:21 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 109.9 | 109.9 | 105.5 | 109.35 | 105.94 | -3.41 | -3.12 | 1619391 | 17.16 | 537.7 | 57.5 | 2026-05-15 15:59:34 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 393 | 397.2 | 388.2 | 392.75 | 390.15 | -2.60 | -0.66 | 108993 | 4.25 | 768.4 | 167.165 | 2026-05-15 15:56:16 |
| Ipca Laboratories Ltd. | IPCALAB | 1592.7 | 1654.7 | 1584.8 | 1583.9 | 1605 | 21.10 | 1.33 | 1114457 | 178.87 | 1755.9 | 669.8 | 2026-05-15 15:58:44 |
| IRB Infrastructure Developers Ltd. | IRB | 20.38 | 20.52 | 20.2 | 20.39 | 20.3 | -0.09 | -0.44 | 8494905 | 17.24 | 78.15 | 19.81 | 2026-05-15 15:58:30 |
| Ircon International Ltd. | IRCON | 145.64 | 146.61 | 142.2 | 145.64 | 142.64 | -3.00 | -2.06 | 1658820 | 23.66 | 351.6 | 38.6 | 2026-05-15 15:58:59 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1075 | 1103.9 | 1058 | 1073.1 | 1085.7 | 12.60 | 1.17 | 77093 | 8.37 | 1675.55 | 417.85 | 2026-05-15 15:55:42 |
| ITC Hotels Ltd. | ITCHOTELS | 156 | 158.67 | 154.6 | 155.35 | 155.48 | 0.13 | 0.08 | 3935311 | 61.19 | 2026-05-15 16:07:21 | ||
| ITC Ltd. | ITC | 307.2 | 312.05 | 306.3 | 307.2 | 309.45 | 2.25 | 0.73 | 11954564 | 369.93 | 528.5 | 287 | 2026-05-15 16:07:21 |
| ITI Ltd. | ITI | 292.2 | 293.4 | 285.1 | 291.3 | 286.75 | -4.55 | -1.56 | 361700 | 10.37 | 592.7 | 86.55 | 2026-05-15 15:59:20 |
| J Kumar Infraprojects Ltd. | JKIL | 491.1 | 500.2 | 482.45 | 495.6 | 493.8 | -1.80 | -0.36 | 55064 | 2.72 | 936.8 | 216.5 | 2026-05-15 15:59:19 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 83.29 | 83.4 | 75.6 | 83.26 | 76.58 | -6.68 | -8.02 | 3845354 | 29.45 | 1314 | 35.8 | 2026-05-15 15:57:37 |
| Jai Corp Ltd. | JAICORPLTD | 115.1 | 115.39 | 112.2 | 114.65 | 112.56 | -2.09 | -1.82 | 179566 | 2.02 | 438.3 | 81.49 | 2026-05-15 15:59:02 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 33.65 | 34.14 | 31 | 33.41 | 31.12 | -2.29 | -6.85 | 7440088 | 23.15 | 84.19 | 26.5 | 2026-05-15 16:07:21 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.84 | 20.38 | 17.43 | 17.86 | 19.54 | 1.68 | 9.41 | 738085898 | 1442.22 | 27.7 | 5.15 | 2026-05-15 16:07:21 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 117.99 | 119.5 | 115.71 | 117.81 | 116.19 | -1.62 | -1.38 | 1453163 | 16.88 | 152.6 | 68.57 | 2026-05-15 15:55:51 |
| Jana Small Finance Bank Ltd. | JSFB | 504 | 504 | 480.6 | 498.7 | 490.85 | -7.85 | -1.57 | 543022 | 26.65 | 2026-05-15 15:54:22 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2153.4 | 2160.1 | 2124.4 | 2137.8 | 2140.4 | 2.60 | 0.12 | 235620 | 50.43 | 3049 | 1260.25 | 2026-05-15 15:43:11 |
| JBM Auto Ltd. | JBMA | 655 | 662 | 638 | 650.45 | 641.6 | -8.85 | -1.36 | 635290 | 40.76 | 2428.35 | 361 | 2026-05-15 16:07:21 |
| Jindal Saw Ltd. | JINDALSAW | 233.67 | 236.8 | 226 | 233.67 | 229.09 | -4.58 | -1.96 | 1222988 | 28.02 | 759.9 | 77.45 | 2026-05-15 15:59:36 |
| Jindal Stainless Ltd. | JSL | 749.55 | 759.25 | 742.9 | 748.7 | 749.5 | 0.80 | 0.11 | 336372 | 25.21 | 884 | 115.9 | 2026-05-15 15:53:47 |
| Jindal Steel Ltd. | JINDALSTEL | 1255 | 1259 | 1225.7 | 1252.8 | 1232 | -20.80 | -1.66 | 1171259 | 144.30 | 1306.2 | 377 | 2026-05-15 15:57:55 |
| Jindal Worldwide Ltd. | JINDWORLD | 27.7 | 27.9 | 26.25 | 27.58 | 26.53 | -1.05 | -3.81 | 529865 | 1.41 | 476.7 | 17.85 | 2026-05-15 16:07:21 |
| JIO Financial Services Ltd. | JIOFIN | 234.9 | 235.95 | 232.59 | 234.13 | 233.06 | -1.07 | -0.46 | 10456724 | 243.70 | 2026-05-15 15:59:36 | ||
| JK Cement Ltd. | JKCEMENT | 5521.5 | 5566 | 5382 | 5521.5 | 5464 | -57.50 | -1.04 | 28097 | 15.35 | 7565.5 | 2425.25 | 2026-05-15 15:58:19 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 667.45 | 667.45 | 652 | 667.45 | 653.7 | -13.75 | -2.06 | 278949 | 18.23 | 1021.2 | 451.5 | 2026-05-15 15:59:54 |
| JK Paper Ltd. | JKPAPER | 377.6 | 383.9 | 371.45 | 377.6 | 381.65 | 4.05 | 1.07 | 228428 | 8.72 | 638.75 | 275.75 | 2026-05-15 15:59:19 |
| JK Tyre & Industries Ltd. | JKTYRE | 382.5 | 385.9 | 375.5 | 382.5 | 378.05 | -4.45 | -1.16 | 694187 | 26.24 | 611.9 | 125.05 | 2026-05-15 15:59:19 |
| JM Financial Ltd. | JMFINANCIL | 138.2 | 138.24 | 133.15 | 137.5 | 133.81 | -3.69 | -2.68 | 1026241 | 13.73 | 199.8 | 57.85 | 2026-05-15 15:59:19 |
| JSW Dulux Ltd. | JSWDULUX | 2934 | 2947.9 | 2890 | 2923.8 | 2936.8 | 13.00 | 0.44 | 29625 | 8.70 | 4649 | 1885 | 2026-05-15 15:56:21 |
| JSW Energy Ltd. | JSWENERGY | 515.05 | 523.05 | 505.25 | 512.8 | 515.05 | 2.25 | 0.44 | 4853676 | 249.99 | 804.9 | 204.65 | 2026-05-15 16:07:21 |
| JSW Holdings Ltd. | JSWHL | 12573 | 13000 | 12293 | 12483 | 12381 | -102.00 | -0.82 | 3258 | 4.03 | 27740 | 3461.25 | 2026-05-15 15:52:13 |
| JSW Infrastructure Ltd. | JSWINFRA | 267.1 | 269.9 | 264.6 | 267.55 | 267.1 | -0.45 | -0.17 | 1163496 | 31.08 | 2026-05-15 16:07:21 | ||
| JSW Steel Ltd. | JSWSTEEL | 1314 | 1314 | 1274.2 | 1296.9 | 1278.8 | -18.10 | -1.40 | 3871553 | 495.09 | 1314 | 614.2 | 2026-05-15 15:59:34 |
| JTEKT India Ltd. | JTEKTINDIA | 137.85 | 140.98 | 132.1 | 136.51 | 132.96 | -3.55 | -2.60 | 238792 | 3.17 | 225.7 | 83.75 | 2026-05-15 15:57:45 |
| JTL Industries Ltd | JTLIND | 70 | 71.05 | 67.03 | 69.35 | 68.65 | -0.70 | -1.01 | 2357511 | 16.18 | 436.9 | 40.25 | 2026-05-15 15:59:20 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 461 | 467.8 | 456.05 | 460.45 | 461.35 | 0.90 | 0.20 | 1113072 | 51.35 | 796.75 | 408.8 | 2026-05-15 15:59:19 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 740 | 752.5 | 727.35 | 734.8 | 731.8 | -3.00 | -0.41 | 150862 | 11.04 | 885 | 350.45 | 2026-05-15 15:59:02 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1004.95 | 1014.7 | 981 | 1004.4 | 990.15 | -14.25 | -1.42 | 54236 | 5.37 | 1309.9 | 268.9 | 2026-05-15 15:58:05 |
| Juniper Hotels Ltd. | JUNIPER | 206.9 | 206.9 | 200.65 | 202.46 | 201.98 | -0.48 | -0.24 | 49058 | 0.99 | 2026-05-15 15:46:56 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1333.9 | 1372.6 | 1310 | 1324 | 1326.5 | 2.50 | 0.19 | 72392 | 9.60 | 2026-05-15 15:57:50 | ||
| Jupiter Wagons Ltd. | JWL | 281.3 | 283.45 | 273.25 | 281.4 | 275.15 | -6.25 | -2.22 | 902055 | 24.82 | 748.1 | 57.05 | 2026-05-15 16:07:21 |
| Just Dial Ltd. | JUSTDIAL | 532 | 532 | 520.85 | 527.75 | 521.35 | -6.40 | -1.21 | 96570 | 5.03 | 1395 | 480.5 | 2026-05-15 15:56:29 |
| Jyothy Labs Ltd. | JYOTHYLAB | 221.35 | 223.1 | 218.6 | 221.35 | 219.3 | -2.05 | -0.93 | 275918 | 6.05 | 595.85 | 174.55 | 2026-05-15 16:07:41 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 722 | 728 | 706.6 | 720.9 | 707.35 | -13.55 | -1.88 | 374696 | 26.50 | 2026-05-15 15:59:28 | ||
| K.P.R. Mill Ltd. | KPRMILL | 892.7 | 928.75 | 883.15 | 892.2 | 923.45 | 31.25 | 3.50 | 202497 | 18.70 | 1389 | 479.45 | 2026-05-15 15:59:37 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1068 | 1089.9 | 1050 | 1064.7 | 1064.4 | -0.30 | -0.03 | 217263 | 23.13 | 1578.7 | 758.7 | 2026-05-15 16:07:21 |
| Kalpataru Projects International Ltd. | KPIL | 1259.9 | 1282.4 | 1235.2 | 1226.6 | 1257.6 | 31.00 | 2.53 | 584783 | 73.54 | 1449 | 356 | 2026-05-15 15:52:49 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 361 | 361.75 | 352 | 361 | 353.05 | -7.95 | -2.20 | 6416858 | 226.55 | 795.4 | 69 | 2026-05-15 15:59:44 |
| Kalyani Steels Ltd. | KSL | 826.5 | 835 | 806.2 | 825.4 | 814.05 | -11.35 | -1.38 | 34161 | 2.78 | 1277 | 281 | 2026-05-15 15:55:02 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 221.97 | 223.45 | 217.1 | 221.97 | 222.07 | 0.10 | 0.05 | 1470264 | 32.65 | 355 | 157.91 | 2026-05-15 15:59:46 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 290.5 | 301 | 289.05 | 290 | 299.05 | 9.05 | 3.12 | 2934490 | 87.76 | 343.45 | 61.5 | 2026-05-15 15:58:37 |
| Kaveri Seed Company Ltd. | KSCL | 935 | 939.85 | 915 | 933.8 | 918.35 | -15.45 | -1.65 | 66610 | 6.12 | 1602 | 415 | 2026-05-15 15:56:06 |
| Kaynes Technology India Ltd. | KAYNES | 3299.9 | 3430.9 | 3184.2 | 3336.5 | 3271.9 | -64.60 | -1.94 | 7578637 | 2479.65 | 7822 | 666.8 | 2026-05-15 16:07:21 |
| KEC International Ltd. | KEC | 559 | 560.8 | 547.1 | 555.85 | 548.55 | -7.30 | -1.31 | 650637 | 35.69 | 1313.25 | 386.5 | 2026-05-15 16:07:21 |
| KEI Industries Ltd. | KEI | 5228.9 | 5247.8 | 5073 | 5144.7 | 5117.5 | -27.20 | -0.53 | 357710 | 183.06 | 5303 | 1337 | 2026-05-15 15:59:35 |
| Kesoram Industries Ltd. | KESORAMIND | 13.07 | 13.24 | 12.3 | 12.94 | 12.3 | -0.64 | -4.95 | 7477517 | 9.20 | 235.98 | 2.84 | 2026-05-15 15:58:59 |
| KFin Technologies Ltd. | KFINTECH | 824 | 828.95 | 805 | 820.4 | 808.2 | -12.20 | -1.49 | 2022597 | 163.47 | 1641.35 | 272 | 2026-05-15 15:59:47 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1635 | 1635 | 1592.9 | 1626 | 1607.4 | -18.60 | -1.14 | 38225 | 6.14 | 2684 | 286.1 | 2026-05-15 15:48:52 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1623.2 | 1775 | 1536.1 | 1596.6 | 1740.2 | 143.60 | 8.99 | 1983674 | 345.20 | 1775 | 156.3 | 2026-05-15 16:07:21 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1539 | 1574 | 1495.3 | 1524.4 | 1541.4 | 17.00 | 1.12 | 204773 | 31.56 | 1817 | 541.05 | 2026-05-15 15:59:46 |
| KNR Constructions Ltd. | KNRCON | 130.03 | 132 | 128.6 | 130.03 | 129.56 | -0.47 | -0.36 | 986335 | 12.78 | 415.4 | 108.65 | 2026-05-15 15:59:20 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 368 | 378.8 | 351 | 366.9 | 374.75 | 7.85 | 2.14 | 35822 | 1.34 | 585 | 231 | 2026-05-15 15:59:36 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 383.2 | 393.3 | 380.5 | 383.2 | 387.05 | 3.85 | 1.00 | 19461437 | 753.25 | 2301.9 | 345.5 | 2026-05-15 15:58:44 |
| KPI Green Energy Ltd. | KPIGREEN | 427.2 | 432 | 419 | 427.15 | 420.6 | -6.55 | -1.53 | 952616 | 40.07 | 2417.75 | 313.4 | 2026-05-15 15:59:46 |
| KPIT Technologies Ltd. | KPITTECH | 708.2 | 726.45 | 702 | 709 | 703.7 | -5.30 | -0.75 | 1215690 | 85.55 | 1928.7 | 521.05 | 2026-05-15 15:59:43 |
| KRBL Ltd. | KRBL | 351 | 354.8 | 336 | 346.7 | 338.85 | -7.85 | -2.26 | 949805 | 32.18 | 495 | 241.25 | 2026-05-15 15:59:19 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 771.5 | 782 | 748.05 | 773.3 | 761.65 | -11.65 | -1.51 | 592313 | 45.11 | 2866.15 | 474.05 | 2026-05-15 16:07:21 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 588 | 588 | 578.3 | 581 | 584.4 | 3.40 | 0.59 | 25545 | 1.49 | 1044 | 353.1 | 2026-05-15 15:53:55 |
| KSB Ltd. | KSB | 850.5 | 864.7 | 833.05 | 850.55 | 851.1 | 0.55 | 0.06 | 107579 | 9.16 | 5300 | 582.25 | 2026-05-15 15:54:50 |
| L&T Finance Ltd. | LTF | 281.1 | 283.75 | 276.1 | 281.3 | 280.75 | -0.55 | -0.20 | 2918519 | 81.94 | 329.45 | 72 | 2026-05-15 15:58:13 |
| L&T Technology Services Ltd. | LTTS | 3498 | 3535.4 | 3472.5 | 3466.6 | 3495.1 | 28.50 | 0.82 | 48834 | 17.07 | 6000 | 3010 | 2026-05-15 15:58:59 |
| La Opala RG Ltd. | LAOPALA | 174 | 175.45 | 171.1 | 173.09 | 172.23 | -0.86 | -0.50 | 48089 | 0.83 | 479.75 | 162.1 | 2026-05-15 15:59:20 |
| Landmark Cars Ltd. | LANDMARK | 374.95 | 380.2 | 362 | 368.25 | 375.1 | 6.85 | 1.86 | 125665 | 4.71 | 905 | 329.8 | 2026-05-15 15:54:02 |
| Larsen & Toubro Ltd. | LT | 3949.4 | 3949.4 | 3893 | 3940.4 | 3909 | -31.40 | -0.80 | 1339185 | 523.49 | 4440 | 1797.4 | 2026-05-15 16:07:21 |
| Latent View Analytics Ltd. | LATENTVIEW | 290.5 | 315.4 | 290.2 | 290.3 | 307.25 | 16.95 | 5.84 | 6160641 | 189.29 | 575 | 248 | 2026-05-15 15:56:36 |
| Laurus Labs Ltd. | LAURUSLABS | 1324 | 1327.9 | 1309.9 | 1315.5 | 1323.6 | 8.10 | 0.62 | 2223101 | 294.25 | 1327.9 | 278.85 | 2026-05-15 15:57:48 |
| Laxmi Organic Industries Ltd. | LXCHEM | 156 | 156.91 | 152 | 155.83 | 152.49 | -3.34 | -2.14 | 437528 | 6.67 | 395.8 | 107.6 | 2026-05-15 15:59:20 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 417.05 | 421.85 | 407.55 | 409.95 | 414.15 | 4.20 | 1.02 | 717073 | 29.70 | 2026-05-15 15:59:46 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 112.5 | 114.39 | 110.9 | 112.51 | 111.23 | -1.28 | -1.14 | 2056737 | 22.88 | 180.68 | 66.4 | 2026-05-15 15:59:49 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1622.9 | 1622.9 | 1577.8 | 1606.2 | 1589.2 | -17.00 | -1.06 | 26986 | 4.29 | 2048 | 606.85 | 2026-05-15 15:53:55 |
| LIC Housing Finance Ltd. | LICHSGFIN | 562.1 | 564 | 545.2 | 560.4 | 547.05 | -13.35 | -2.38 | 3316350 | 181.42 | 826.75 | 315.1 | 2026-05-15 15:59:25 |
| Life Insurance Corporation of India | LICI | 810 | 815.7 | 796.7 | 805 | 799.15 | -5.85 | -0.73 | 1398395 | 111.75 | 1222 | 530.05 | 2026-05-15 16:07:21 |
| Linde India Ltd. | LINDEINDIA | 7450 | 7450 | 7225 | 7413.5 | 7352 | -61.50 | -0.83 | 19165 | 14.09 | 9935.05 | 2933 | 2026-05-15 15:52:27 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 72.09 | 74 | 70.3 | 71.89 | 70.59 | -1.30 | -1.81 | 11295326 | 79.73 | 93.4 | 12.3 | 2026-05-15 15:59:43 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 72.95 | 73.86 | 70.25 | 72.49 | 70.5 | -1.99 | -2.75 | 2749159 | 19.38 | 2026-05-15 15:59:43 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1768.5 | 1768.5 | 1725 | 1759 | 1734 | -25.00 | -1.42 | 297190 | 51.53 | 1846 | 492 | 2026-05-15 15:59:42 |
| Lodha Developers Ltd. | LODHA | 877.2 | 879.75 | 845 | 872.85 | 849.95 | -22.90 | -2.62 | 1092096 | 92.82 | 1649.95 | 355.5 | 2026-05-15 15:58:44 |
| LT Foods Ltd. | LTFOODS | 404.75 | 413.85 | 395.8 | 411 | 409.35 | -1.65 | -0.40 | 734531 | 30.07 | 518.55 | 85 | 2026-05-15 15:58:37 |
| LTM Ltd. | LTM | 3925 | 4038.9 | 3925 | 3920.2 | 3968.4 | 48.20 | 1.23 | 609107 | 241.72 | 6767.95 | 3802 | 2026-05-15 15:58:48 |
| Lupin Ltd. | LUPIN | 2268 | 2299 | 2254.1 | 2258.2 | 2276.2 | 18.00 | 0.80 | 2059751 | 468.84 | 2494 | 623 | 2026-05-15 15:59:43 |
| Lux Industries Ltd. | LUXIND | 1386.4 | 1430 | 1356.1 | 1386.4 | 1367.1 | -19.30 | -1.39 | 41988 | 5.74 | 2493 | 824.05 | 2026-05-15 16:07:21 |
| Mahanagar Gas Ltd. | MGL | 1067.4 | 1097.5 | 1030.1 | 1067.4 | 1087.6 | 20.20 | 1.89 | 262993 | 28.60 | 1988 | 771.4 | 2026-05-15 15:58:10 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 12124 | 12216 | 12060 | 12124 | 12105 | -19.00 | -0.16 | 1618 | 1.96 | 18462 | 4044.6 | 2026-05-15 15:47:23 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 649.9 | 650 | 633.05 | 646.85 | 644.75 | -2.10 | -0.32 | 124515 | 8.03 | 1097 | 279.5 | 2026-05-15 15:52:27 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 320.05 | 323.75 | 316.6 | 320.9 | 320.65 | -0.25 | -0.08 | 1664344 | 53.37 | 410 | 176.1 | 2026-05-15 15:57:19 |
| Mahindra & Mahindra Ltd. | M&M | 3170 | 3188.9 | 3111 | 3173.9 | 3123.1 | -50.80 | -1.60 | 2196383 | 685.95 | 3839.9 | 1123.4 | 2026-05-15 15:59:42 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 324 | 332.55 | 324 | 323.9 | 326.45 | 2.55 | 0.79 | 132762 | 4.33 | 678.8 | 278.7 | 2026-05-15 15:59:46 |
| Mahindra Logistics Ltd. | MAHLOG | 367.05 | 371.85 | 359 | 366.35 | 361.05 | -5.30 | -1.45 | 165197 | 5.96 | 567 | 238.2 | 2026-05-15 15:59:46 |
| Maithan Alloys Ltd. | MAITHANALL | 1010 | 1013.5 | 990.2 | 1004.6 | 998.8 | -5.80 | -0.58 | 26529 | 2.65 | 1359 | 766.55 | 2026-05-15 15:59:07 |
| Man InfraConstruction Ltd. | MANINFRA | 119.95 | 121.5 | 115.57 | 119.06 | 117.58 | -1.48 | -1.24 | 2095527 | 24.64 | 262.8 | 66.2 | 2026-05-15 15:59:20 |
| Manappuram Finance Ltd. | MANAPPURAM | 312.05 | 313.65 | 303.5 | 311.1 | 307.45 | -3.65 | -1.17 | 3966063 | 121.94 | 321.6 | 90.5 | 2026-05-15 15:58:22 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 154.62 | 155.34 | 149.28 | 153.63 | 150.32 | -3.31 | -2.15 | 3613519 | 54.32 | 289.25 | 49.25 | 2026-05-15 15:59:35 |
| Mankind Pharma Ltd. | MANKIND | 2477 | 2534.9 | 2449.3 | 2462.2 | 2503 | 40.80 | 1.66 | 1120942 | 280.57 | 3054.8 | 1242 | 2026-05-15 15:59:50 |
| Manorama Industries Ltd. | MANORAMA | 1355.1 | 1399 | 1300 | 1351.8 | 1305.6 | -46.20 | -3.42 | 206312 | 26.94 | 2384.95 | 365.9 | 2026-05-15 15:56:22 |
| Marico Ltd. | MARICO | 841.05 | 847.75 | 834.1 | 835 | 841.15 | 6.15 | 0.74 | 1462080 | 122.98 | 848.8 | 462.7 | 2026-05-15 15:57:36 |
| Marksans Pharma Ltd. | MARKSANS | 203.25 | 213.45 | 200.05 | 201.92 | 207.45 | 5.53 | 2.74 | 3868560 | 80.25 | 358.7 | 45.4 | 2026-05-15 15:59:36 |
| Maruti Suzuki India Ltd. | MARUTI | 13079 | 13325 | 13079 | 13075 | 13221 | 146.00 | 1.12 | 268206 | 354.60 | 17370 | 8076.05 | 2026-05-15 15:59:57 |
| MAS Financial Services Ltd. | MASFIN | 328.3 | 333.95 | 315.55 | 325.05 | 319.4 | -5.65 | -1.74 | 67831 | 2.17 | 1060 | 220.06 | 2026-05-15 15:46:53 |
| Mastek Ltd. | MASTEK | 1552.9 | 1585.6 | 1535 | 1545.2 | 1549.9 | 4.70 | 0.30 | 34600 | 5.36 | 3375 | 1334.2 | 2026-05-15 15:56:07 |
| Max Estates Ltd. | MAXESTATES | 409.65 | 409.65 | 397.6 | 406.65 | 404.9 | -1.75 | -0.43 | 50807 | 2.06 | 2026-05-15 15:58:31 | ||
| Max Financial Services Ltd. | MFSL | 1624.4 | 1625.5 | 1593.2 | 1631.4 | 1604 | -27.40 | -1.68 | 590391 | 94.70 | 1892.5 | 599.1 | 2026-05-15 15:58:34 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1049.55 | 1059.9 | 1042.4 | 1049.55 | 1050.1 | 0.55 | 0.05 | 1471140 | 154.48 | 1314.3 | 354.1 | 2026-05-15 15:59:24 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2524 | 2532.8 | 2465 | 2522.8 | 2481.8 | -41.00 | -1.63 | 676811 | 167.97 | 5860 | 278.55 | 2026-05-15 15:59:58 |
| Medplus Health Services Ltd. | MEDPLUS | 890 | 974 | 877.25 | 895.85 | 951 | 55.15 | 6.16 | 509978 | 48.50 | 1045.3 | 548.25 | 2026-05-15 15:59:55 |
| Meesho Ltd. | MEESHO | 190 | 192.93 | 187.6 | 190.84 | 190.65 | -0.19 | -0.10 | 8506699 | 162.18 | 2026-05-15 15:58:42 | ||
| Metro Brands Ltd. | METROBRAND | 1057 | 1063 | 1023.6 | 1050.3 | 1030.2 | -20.10 | -1.91 | 14202 | 1.46 | 1430 | 736.05 | 2026-05-15 15:56:27 |
| Metropolis Healthcare Ltd. | METROPOLIS | 534.9 | 549.05 | 522.5 | 540.7 | 528.85 | -11.85 | -2.19 | 391291 | 20.69 | 2318.3 | 412.25 | 2026-05-15 15:55:06 |
| Minda Corporation Ltd. | MINDACORP | 508 | 528.45 | 507.4 | 508.4 | 525.2 | 16.80 | 3.30 | 427204 | 22.44 | 652 | 185 | 2026-05-15 15:59:20 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 424 | 424 | 404.45 | 421.9 | 408.05 | -13.85 | -3.28 | 775487 | 31.64 | 547.5 | 169.4 | 2026-05-15 16:07:21 |
| MMTC Ltd. | MMTC | 64.38 | 64.49 | 62.65 | 64.17 | 62.99 | -1.18 | -1.84 | 1104091 | 6.95 | 131.8 | 26.3 | 2026-05-15 15:59:54 |
| MOIL Ltd. | MOIL | 315.1 | 316.25 | 305.5 | 314.5 | 306.95 | -7.55 | -2.40 | 616802 | 18.93 | 588 | 140.75 | 2026-05-15 15:59:46 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.82 | 40.78 | 39.82 | 40.04 | 40.07 | 0.03 | 0.07 | 3645302 | 14.61 | 80 | 35.7 | 2026-05-15 15:58:36 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 853 | 861.65 | 841 | 852.2 | 843.3 | -8.90 | -1.04 | 562987 | 47.48 | 2678.1 | 507.55 | 2026-05-15 15:59:40 |
| Mphasis Ltd. | MPHASIS | 2134 | 2172 | 2075 | 2115.1 | 2083.2 | -31.90 | -1.51 | 432690 | 90.14 | 3237.95 | 1660.05 | 2026-05-15 15:55:53 |
| MRF Ltd. | MRF | 127030 | 128910 | 126500 | 126455 | 128640 | 2185.00 | 1.73 | 5420 | 69.72 | 163600 | 78689.95 | 2026-05-15 15:53:18 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 181.5 | 185.91 | 180.66 | 180.75 | 181.83 | 1.08 | 0.60 | 357555 | 6.50 | 2200 | 174.38 | 2026-05-15 15:54:02 |
| MSTC Ltd. | MSTCLTD | 430 | 430.15 | 421.1 | 426.55 | 422.25 | -4.30 | -1.01 | 83275 | 3.52 | 1165 | 239 | 2026-05-15 15:59:20 |
| MTAR Technologies Ltd. | MTARTECH | 7571.5 | 7585.5 | 7120 | 7588 | 7234 | -354.00 | -4.67 | 1808210 | 1308.06 | 7730 | 1155.6 | 2026-05-15 16:07:21 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3366.5 | 3423 | 3350 | 3339.1 | 3391 | 51.90 | 1.55 | 3403551 | 1154.14 | 10516 | 1156 | 2026-05-15 15:59:58 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3523.9 | 3523.9 | 3239 | 3531.1 | 3311.4 | -219.70 | -6.22 | 5094743 | 1687.07 | 4149.5 | 911.25 | 2026-05-15 15:59:51 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 187.38 | 187.42 | 180.01 | 184.48 | 181.09 | -3.39 | -1.84 | 202694 | 3.67 | 2026-05-15 15:55:43 | ||
| Narayana Hrudayalaya Ltd. | NH | 1827.4 | 1854 | 1812 | 1819.4 | 1841.1 | 21.70 | 1.19 | 319184 | 58.76 | 2370.2 | 657.35 | 2026-05-15 15:59:02 |
| Natco Pharma Ltd. | NATCOPHARM | 1206.8 | 1225 | 1188.1 | 1204.4 | 1199.1 | -5.30 | -0.44 | 573034 | 68.71 | 1639 | 502 | 2026-05-15 15:57:52 |
| National Aluminium Company Ltd. | NATIONALUM | 416.45 | 416.5 | 401 | 416.45 | 403.6 | -12.85 | -3.09 | 8511752 | 343.53 | 445.15 | 66.95 | 2026-05-15 15:59:03 |
| National Fertilizers Ltd. | NFL | 74.95 | 76.73 | 74.2 | 74.95 | 74.39 | -0.56 | -0.75 | 992082 | 7.38 | 169.95 | 46.3 | 2026-05-15 15:59:36 |
| Nava Ltd. | NAVA | 711 | 724 | 615 | 703.6 | 628.5 | -75.10 | -10.67 | 3121477 | 196.18 | 1347.8 | 177.85 | 2026-05-15 15:59:54 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6896 | 7020 | 6861 | 6892.5 | 7001 | 108.50 | 1.57 | 53502 | 37.46 | 7200 | 2875.95 | 2026-05-15 15:59:45 |
| Navneet Education Ltd. | NAVNETEDUL | 141.66 | 143.15 | 140.05 | 141.66 | 140.79 | -0.87 | -0.61 | 44884 | 0.63 | 179.09 | 88.45 | 2026-05-15 15:58:33 |
| Nazara Technologies Ltd. | NAZARA | 270 | 314 | 263.2 | 266 | 299.95 | 33.95 | 12.76 | 58867578 | 1765.73 | 1453 | 215.7 | 2026-05-15 15:59:47 |
| NBCC (India) Ltd. | NBCC | 95.5 | 95.74 | 93.5 | 95.49 | 93.82 | -1.67 | -1.75 | 7648496 | 71.76 | 209.75 | 29.8 | 2026-05-15 16:00:00 |
| NCC Ltd. | NCC | 162.9 | 164.65 | 159.25 | 162.2 | 160.68 | -1.52 | -0.94 | 2512122 | 40.36 | 364.5 | 63.25 | 2026-05-15 16:07:21 |
| Neogen Chemicals Ltd. | NEOGEN | 1687 | 1709.8 | 1653.1 | 1687.1 | 1664.8 | -22.30 | -1.32 | 17089 | 2.84 | 2420 | 966.7 | 2026-05-15 15:46:28 |
| Nesco Ltd. | NESCO | 1253 | 1253 | 1221.3 | 1240.2 | 1230.4 | -9.80 | -0.79 | 34998 | 4.31 | 1638.9 | 505 | 2026-05-15 15:52:34 |
| Nestle India Ltd. | NESTLEIND | 1459.6 | 1467.5 | 1427.5 | 1459.6 | 1430.5 | -29.10 | -1.99 | 3292954 | 471.06 | 24745 | 1084.7 | 2026-05-15 15:57:57 |
| Netweb Technologies India Ltd. | NETWEB | 3938 | 3976.4 | 3775 | 3907.6 | 3840.5 | -67.10 | -1.72 | 736868 | 282.99 | 4492 | 742.7 | 2026-05-15 15:59:43 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.87 | 32.93 | 32.12 | 32.79 | 32.22 | -0.57 | -1.74 | 2320952 | 7.48 | 135.7 | 27.38 | 2026-05-15 15:57:33 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16880 | 16880 | 15900 | 16680 | 16590 | -90.00 | -0.54 | 104507 | 173.38 | 19747 | 1072.6 | 2026-05-15 15:56:14 |
| Newgen Software Technologies Ltd. | NEWGEN | 457.1 | 491 | 457.1 | 456.85 | 472.3 | 15.45 | 3.38 | 3367722 | 159.06 | 1798.9 | 299.95 | 2026-05-15 16:07:21 |
| NHPC Ltd. | NHPC | 78.78 | 79.03 | 76.6 | 78.45 | 76.79 | -1.66 | -2.12 | 8674290 | 66.61 | 118.4 | 33.35 | 2026-05-15 15:59:54 |
| NIIT Learning Systems Ltd. | NIITMTS | 238 | 243.5 | 231.6 | 235.6 | 237.9 | 2.30 | 0.98 | 235411 | 5.60 | 574 | 231.6 | 2026-05-15 16:07:21 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1095 | 1105.7 | 1081.1 | 1092.3 | 1100.6 | 8.30 | 0.76 | 843168 | 92.80 | 1117.9 | 196.9 | 2026-05-15 15:59:46 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 80.44 | 81.63 | 79.14 | 80.37 | 79.83 | -0.54 | -0.67 | 1083281 | 8.65 | 2026-05-15 15:54:22 | ||
| NLC India Ltd. | NLCINDIA | 375.2 | 375.2 | 350.6 | 370.9 | 352.8 | -18.10 | -4.88 | 11521132 | 406.47 | 387.8 | 65 | 2026-05-15 15:59:37 |
| NMDC Ltd. | NMDC | 93.62 | 94.25 | 91.14 | 93.21 | 91.41 | -1.80 | -1.93 | 23322409 | 213.19 | 286.35 | 59.53 | 2026-05-15 16:07:21 |
| NMDC Steel Ltd. | NSLNISP | 45.23 | 46 | 43.7 | 45.18 | 43.8 | -1.38 | -3.05 | 7582535 | 33.21 | 73.7 | 29.75 | 2026-05-15 15:58:52 |
| Nocil Ltd. | NOCIL | 168.8 | 169.48 | 163.1 | 167.46 | 164.48 | -2.98 | -1.78 | 250263 | 4.12 | 336 | 125.31 | 2026-05-15 15:59:12 |
| NRB Bearings Ltd. | NRBBEARING | 341 | 356.95 | 338 | 339.6 | 346.9 | 7.30 | 2.15 | 1645031 | 57.07 | 389 | 125 | 2026-05-15 16:07:21 |
| NTPC Green Energy Ltd. | NTPCGREEN | 110.15 | 110.15 | 107.37 | 109.51 | 107.99 | -1.52 | -1.39 | 3894473 | 42.06 | 2026-05-15 15:59:53 | ||
| NTPC Ltd. | NTPC | 396 | 398 | 392.5 | 396.3 | 395.25 | -1.05 | -0.26 | 7107857 | 280.94 | 448.45 | 152.6 | 2026-05-15 15:59:59 |
| Nucleus Software Exports Ltd. | NUCLEUS | 778.1 | 790.4 | 778.05 | 785.15 | 780.8 | -4.35 | -0.55 | 9747 | 0.76 | 1787.5 | 365 | 2026-05-15 15:54:53 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1472 | 1505.4 | 1453.7 | 1477.9 | 1458.5 | -19.40 | -1.31 | 447569 | 65.28 | 2026-05-15 15:59:42 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 327.1 | 329 | 320 | 326.45 | 326.8 | 0.35 | 0.11 | 214370 | 7.01 | 477.5 | 276.25 | 2026-05-15 15:56:29 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1644 | 1652.8 | 1610.4 | 1637.6 | 1617.2 | -20.40 | -1.25 | 151680 | 24.53 | 2343.65 | 790.1 | 2026-05-15 15:58:20 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 303 | 304.95 | 298.55 | 300.9 | 299.35 | -1.55 | -0.52 | 13695307 | 409.97 | 345 | 121.5 | 2026-05-15 16:07:21 |
| Oil India Ltd. | OIL | 524 | 525 | 513.7 | 517.55 | 518.3 | 0.75 | 0.14 | 3826324 | 198.32 | 767.9 | 167.85 | 2026-05-15 15:57:46 |
| Olectra Greentech Ltd. | OLECTRA | 1269 | 1276.7 | 1231.5 | 1265.8 | 1237.7 | -28.10 | -2.22 | 388678 | 48.11 | 2221.95 | 374.1 | 2026-05-15 15:59:20 |
| One97 Communications Ltd. | PAYTM | 1144.6 | 1145.9 | 1122.1 | 1144.6 | 1131.2 | -13.40 | -1.17 | 1303265 | 147.43 | 1381.8 | 310 | 2026-05-15 15:58:12 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1812 | 1860 | 1777 | 1819.9 | 1834.8 | 14.90 | 0.82 | 255649 | 46.91 | 2026-05-15 15:59:12 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 418 | 429.8 | 414 | 421.45 | 415.5 | -5.95 | -1.41 | 73349 | 3.05 | 873.8 | 160.3 | 2026-05-15 15:59:20 |
| Oracle Financial Services Software Ltd. | OFSS | 8904 | 9200 | 8904 | 8904.5 | 9015 | 110.50 | 1.24 | 309380 | 278.91 | 13220 | 2883.25 | 2026-05-15 15:56:01 |
| Orchid Pharma Ltd. | ORCHPHARMA | 716 | 723 | 704.55 | 719.25 | 712.6 | -6.65 | -0.92 | 58901 | 4.20 | 1997.4 | 296.1 | 2026-05-15 15:58:20 |
| Orient Cement Ltd. | ORIENTCEM | 139.5 | 141.72 | 136.11 | 138.83 | 136.45 | -2.38 | -1.71 | 192415 | 2.63 | 379 | 104.6 | 2026-05-15 15:59:20 |
| Orient Electric Ltd. | ORIENTELEC | 191 | 196.84 | 188.41 | 191.23 | 192.73 | 1.50 | 0.78 | 425190 | 8.19 | 297.1 | 149.05 | 2026-05-15 15:59:20 |
| Oswal Pumps Ltd. | OSWALPUMPS | 394 | 397.05 | 382 | 388.05 | 385.05 | -3.00 | -0.77 | 346514 | 13.34 | 2026-05-15 16:07:21 | ||
| Page Industries Ltd. | PAGEIND | 36125 | 36900 | 36065 | 36125 | 36820 | 695.00 | 1.92 | 19744 | 72.70 | 54349.1 | 29805 | 2026-05-15 15:43:25 |
| Paisalo Digital Ltd. | PAISALO | 46.2 | 47.48 | 45.65 | 46.29 | 46.73 | 0.44 | 0.95 | 8203492 | 38.33 | 199.25 | 29.38 | 2026-05-15 15:59:36 |
| Paradeep Phosphates Ltd. | PARADEEP | 123.13 | 123.79 | 120.06 | 123.13 | 120.46 | -2.67 | -2.17 | 4145591 | 49.94 | 234.39 | 47.5 | 2026-05-15 16:07:21 |
| Paras Defence And Space Technologies Ltd. | PARAS | 787.05 | 788 | 746.4 | 783.15 | 753.4 | -29.75 | -3.80 | 1621134 | 122.14 | 1945 | 445.55 | 2026-05-15 15:59:47 |
| Patanjali Foods Ltd. | PATANJALI | 453 | 469.4 | 448.3 | 449.95 | 459.85 | 9.90 | 2.20 | 7192210 | 330.73 | 2011 | 438 | 2026-05-15 16:07:21 |
| Patel Engineering Ltd. | PATELENG | 26.94 | 27.3 | 26.08 | 26.7 | 26.26 | -0.44 | -1.65 | 5872371 | 15.42 | 79 | 13.15 | 2026-05-15 15:59:48 |
| PB Fintech Ltd. | POLICYBZR | 1690 | 1707.5 | 1660.4 | 1681.4 | 1688.3 | 6.90 | 0.41 | 1854796 | 313.15 | 2246.9 | 356.2 | 2026-05-15 16:07:21 |
| PCBL Chemical Ltd. | PCBL | 284 | 284.2 | 273.1 | 283.9 | 274.3 | -9.60 | -3.38 | 952337 | 26.12 | 584.4 | 108.7 | 2026-05-15 15:59:38 |
| PDS Ltd. | PDSL | 279.3 | 287.15 | 276.2 | 279.5 | 280.25 | 0.75 | 0.27 | 48666 | 1.36 | 659 | 246.05 | 2026-05-15 15:48:26 |
| Pearl Global Industries Ltd. | PGIL | 1568 | 1740 | 1568 | 1528.8 | 1671.6 | 142.80 | 9.34 | 1917483 | 320.53 | 1993.3 | 335 | 2026-05-15 16:07:41 |
| Persistent Systems Ltd. | PERSISTENT | 4633 | 4797 | 4630 | 4628.8 | 4702.1 | 73.30 | 1.58 | 766506 | 360.42 | 8900 | 3092.05 | 2026-05-15 16:07:21 |
| Petronet LNG Ltd. | PETRONET | 271.75 | 272.05 | 263.1 | 271.75 | 263.6 | -8.15 | -3.00 | 3230277 | 85.15 | 384.2 | 193.55 | 2026-05-15 16:07:21 |
| Pfizer Ltd. | PFIZER | 4689 | 5004.9 | 4602 | 4681.1 | 4954.7 | 273.60 | 5.84 | 96077 | 47.60 | 6451.15 | 3408 | 2026-05-15 15:58:19 |
| PG Electroplast Ltd. | PGEL | 490.6 | 492.5 | 482.25 | 491.75 | 487.1 | -4.65 | -0.95 | 1195634 | 58.24 | 4050 | 337 | 2026-05-15 16:07:21 |
| PI Industries Ltd. | PIIND | 3130 | 3148 | 3087.1 | 3103.6 | 3114.9 | 11.30 | 0.36 | 218651 | 68.11 | 4804.05 | 2700 | 2026-05-15 15:58:23 |
| Pidilite Industries Ltd. | PIDILITIND | 1486 | 1493.8 | 1464.1 | 1483.8 | 1467.7 | -16.10 | -1.09 | 909039 | 133.42 | 3415 | 1259 | 2026-05-15 15:53:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 174.71 | 179.36 | 171.52 | 174.56 | 174.87 | 0.31 | 0.18 | 3271327 | 57.21 | 307.9 | 61.620989325744 | 2026-05-15 15:59:54 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1069 | 1077.6 | 1057.9 | 1069.7 | 1069.4 | -0.30 | -0.03 | 523695 | 56.00 | 1202.2 | 286.612557384279 | 2026-05-15 15:59:44 |
| PNC Infratech Ltd. | PNCINFRA | 221.79 | 222.83 | 217 | 220.61 | 217.64 | -2.97 | -1.35 | 189861 | 4.13 | 574.8 | 158.17 | 2026-05-15 15:59:20 |
| Poly Medicure Ltd. | POLYMED | 1521 | 1534.9 | 1489.1 | 1521 | 1498.9 | -22.10 | -1.45 | 50871 | 7.63 | 3150 | 727.55 | 2026-05-15 15:58:43 |
| Polycab India Ltd. | POLYCAB | 9262.5 | 9267.5 | 9100 | 9217.5 | 9152.5 | -65.00 | -0.71 | 202982 | 185.78 | 9267.5 | 2310 | 2026-05-15 15:59:34 |
| Polyplex Corporation Ltd. | POLYPLEX | 908.15 | 910 | 879.5 | 895 | 899.15 | 4.15 | 0.46 | 43579 | 3.92 | 2375 | 740 | 2026-05-15 15:50:35 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 421.5 | 423.1 | 412.25 | 420.7 | 413.35 | -7.35 | -1.75 | 1266334 | 52.34 | 570.4 | 243 | 2026-05-15 15:59:36 |
| Power Finance Corporation Ltd. | PFC | 451.45 | 452.35 | 443 | 451.45 | 445.75 | -5.70 | -1.26 | 3410695 | 152.03 | 580 | 100.85 | 2026-05-15 16:07:21 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 307.8 | 308.15 | 302.9 | 301.75 | 305.85 | 4.10 | 1.36 | 10092811 | 308.69 | 366.25 | 186.35 | 2026-05-15 15:59:25 |
| Power Mech Projects Ltd. | POWERMECH | 2438.9 | 2482.9 | 2402.6 | 2450.2 | 2441 | -9.20 | -0.38 | 54936 | 13.41 | 7450 | 1030 | 2026-05-15 16:07:21 |
| Praj Industries Ltd. | PRAJIND | 374.95 | 378.4 | 367 | 372.15 | 370.5 | -1.65 | -0.44 | 797479 | 29.55 | 875 | 273 | 2026-05-15 15:59:38 |
| Premier Energies Ltd. | PREMIERENE | 983.9 | 988 | 971.2 | 977.4 | 981.6 | 4.20 | 0.43 | 751397 | 73.76 | 2026-05-15 15:59:22 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1370 | 1385.5 | 1330.1 | 1369.8 | 1342.2 | -27.60 | -2.01 | 233213 | 31.30 | 2074.8 | 391 | 2026-05-15 15:59:20 |
| Pricol Ltd. | PRICOLLTD | 605 | 644.3 | 593.75 | 571.95 | 614.7 | 42.75 | 7.47 | 14957333 | 919.43 | 694.2 | 154 | 2026-05-15 16:07:21 |
| Prime Focus Ltd. | PFOCUS | 247.7 | 247.7 | 247.7 | 260.7 | 247.7 | -13.00 | -4.99 | 122238 | 3.03 | 367 | 64.75 | 2026-05-15 15:59:36 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 243.45 | 256 | 243.15 | 243.45 | 251.8 | 8.35 | 3.43 | 157202 | 3.96 | 760 | 205 | 2026-05-15 15:59:20 |
| Prism Johnson Ltd. | PRSMJOHNSN | 125.61 | 128.5 | 124.68 | 125.61 | 127.34 | 1.73 | 1.38 | 198398 | 2.53 | 246 | 98 | 2026-05-15 15:57:05 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9635 | 9919 | 9635 | 9635 | 9706 | 71.00 | 0.74 | 5860 | 5.69 | 18490 | 8979 | 2026-05-15 15:58:33 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2725 | 2849 | 2720 | 2748 | 2832.3 | 84.30 | 3.07 | 12707 | 3.60 | 3700 | 570.95 | 2026-05-15 15:52:16 |
| PSP Projects Ltd. | PSPPROJECT | 780.05 | 797.8 | 773 | 786.7 | 786.75 | 0.05 | 0.01 | 43190 | 3.40 | 1029.9 | 560 | 2026-05-15 15:59:46 |
| PTC India Ltd. | PTC | 212 | 215.45 | 208.5 | 211.74 | 211.13 | -0.61 | -0.29 | 1322198 | 27.92 | 254.6 | 67.5 | 2026-05-15 16:07:21 |
| Punjab National Bank | PNB | 104.62 | 104.85 | 101.78 | 104.62 | 102.05 | -2.57 | -2.46 | 22149004 | 226.03 | 142.9 | 32.15 | 2026-05-15 15:59:57 |
| Puravankara Ltd. | PURVA | 212.32 | 217.92 | 211.07 | 212.32 | 213.11 | 0.79 | 0.37 | 111179 | 2.37 | 569.6 | 58.2 | 2026-05-15 15:59:20 |
| PVR Inox Ltd. | PVRINOX | 1030 | 1032 | 1002.5 | 1021.9 | 1009.9 | -12.00 | -1.17 | 147989 | 14.95 | 2142.95 | 830 | 2026-05-15 16:07:21 |
| Quess Corp Ltd. | QUESS | 207.1 | 209 | 202.1 | 207.12 | 202.97 | -4.15 | -2.00 | 131273 | 2.66 | 875 | 166.3 | 2026-05-15 15:51:06 |
| Radico Khaitan Ltd. | RADICO | 3491.1 | 3529 | 3468.1 | 3461 | 3499.2 | 38.20 | 1.10 | 489194 | 171.18 | 3591.9 | 908.25 | 2026-05-15 15:58:56 |
| Rail Vikas Nigam Ltd. | RVNL | 287.9 | 288.5 | 281.5 | 287.2 | 283 | -4.20 | -1.46 | 3490324 | 98.78 | 647 | 30.55 | 2026-05-15 16:07:21 |
| Railtel Corporation Of India Ltd. | RAILTEL | 329.85 | 330.9 | 319 | 328.65 | 320.1 | -8.55 | -2.60 | 788586 | 25.24 | 617.8 | 94.2 | 2026-05-15 15:59:34 |
| Rain Industries Ltd. | RAIN | 162.33 | 164.47 | 155.2 | 160.33 | 156.99 | -3.34 | -2.08 | 5881806 | 92.34 | 219.6 | 99.9 | 2026-05-15 16:07:41 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1316.3 | 1341.7 | 1305.8 | 1316.2 | 1336.2 | 20.00 | 1.52 | 181345 | 24.23 | 1709.6 | 474.1 | 2026-05-15 15:53:59 |
| Rajesh Exports Ltd. | RAJESHEXPO | 108.25 | 111 | 108.25 | 109.11 | 109.77 | 0.66 | 0.60 | 83761 | 0.92 | 1029.7 | 80.38 | 2026-05-15 15:58:06 |
| Rallis India Ltd. | RALLIS | 267.15 | 269 | 262.6 | 266.4 | 263.7 | -2.70 | -1.01 | 303092 | 7.99 | 385.9 | 186.55 | 2026-05-15 15:54:43 |
| Ramkrishna Forgings Ltd. | RKFORGE | 580 | 583.2 | 570.1 | 581.2 | 573.95 | -7.25 | -1.25 | 263545 | 15.13 | 1064.05 | 175.75 | 2026-05-15 15:58:31 |
| Ramky Infrastructure Ltd. | RAMKY | 456.3 | 458.95 | 438.5 | 456.2 | 441.8 | -14.40 | -3.16 | 48996 | 2.16 | 1009.05 | 155.1 | 2026-05-15 15:59:20 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 125.01 | 128.45 | 124.3 | 124.85 | 124.63 | -0.22 | -0.18 | 934400 | 11.65 | 245 | 87.7 | 2026-05-15 15:59:36 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 640.25 | 640.25 | 623 | 643.3 | 625.35 | -17.95 | -2.79 | 74642 | 4.67 | 921.7 | 252.6 | 2026-05-15 15:59:20 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2888.6 | 2899.6 | 2678.9 | 2888.6 | 2693.4 | -195.20 | -6.76 | 65604 | 17.67 | 3978.5 | 1701.05 | 2026-05-15 16:07:21 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.97 | 34.97 | 33.75 | 34.57 | 33.9 | -0.67 | -1.94 | 1092207 | 3.70 | 94.85 | 24.4 | 2026-05-15 15:56:09 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 795 | 797.4 | 776.05 | 796.7 | 779.6 | -17.10 | -2.15 | 97677 | 7.61 | 2026-05-15 15:55:51 | ||
| Raymond Ltd. | RAYMOND | 461.9 | 461.9 | 448.15 | 459.8 | 453.55 | -6.25 | -1.36 | 432506 | 19.62 | 3496 | 320 | 2026-05-15 15:58:00 |
| RBL Bank Ltd. | RBLBANK | 337.2 | 339.5 | 334 | 337.2 | 338.1 | 0.90 | 0.27 | 3913506 | 132.32 | 349.9 | 95.75 | 2026-05-15 16:07:21 |
| REC Ltd. | RECLTD | 349.5 | 350.25 | 344.2 | 348.3 | 345.85 | -2.45 | -0.70 | 3222539 | 111.45 | 654 | 91.05 | 2026-05-15 15:59:51 |
| Redington Ltd. | REDINGTON | 220 | 223.49 | 216.74 | 217.14 | 221.29 | 4.15 | 1.91 | 5071482 | 112.23 | 334.8 | 135 | 2026-05-15 15:59:20 |
| Redtape Ltd. | REDTAPE | 132.75 | 134 | 128.15 | 133.38 | 129.36 | -4.02 | -3.01 | 263140 | 3.40 | 2026-05-15 15:57:30 | ||
| Refex Industries Ltd. | REFEX | 266 | 308.4 | 258.8 | 265.9 | 277.8 | 11.90 | 4.48 | 7606983 | 211.32 | 924 | 118.9 | 2026-05-15 16:07:21 |
| Relaxo Footwears Ltd. | RELAXO | 292.1 | 294.8 | 286.1 | 291 | 288.4 | -2.60 | -0.89 | 79385 | 2.29 | 1107 | 236.5 | 2026-05-15 15:59:20 |
| Reliance Industries Ltd. | RELIANCE | 1356.8 | 1364.8 | 1329.2 | 1361.8 | 1336.4 | -25.40 | -1.87 | 19976192 | 2669.62 | 3217.6 | 1114.85 | 2026-05-15 15:59:57 |
| Reliance Power Ltd. | RPOWER | 27.86 | 27.95 | 27 | 27.86 | 27.12 | -0.74 | -2.66 | 34553897 | 93.71 | 76.49 | 9.05 | 2026-05-15 15:59:44 |
| Religare Enterprises Ltd. | RELIGARE | 222.3 | 224.1 | 221.1 | 222.21 | 221.93 | -0.28 | -0.13 | 877545 | 19.48 | 320 | 123.5 | 2026-05-15 15:59:20 |
| Responsive Industries Ltd. | RESPONIND | 162.1 | 181.5 | 160 | 162 | 163.17 | 1.17 | 0.72 | 1261018 | 20.58 | 364.95 | 100.95 | 2026-05-15 15:59:36 |
| Restaurant Brands Asia Ltd. | RBA | 68.09 | 68.9 | 67.53 | 67 | 67.74 | 0.74 | 1.10 | 6567700 | 44.49 | 137.8 | 57.15 | 2026-05-15 15:55:16 |
| RHI Magnesita India Ltd. | RHIM | 394.55 | 402 | 387.05 | 394.55 | 388.3 | -6.25 | -1.58 | 98462 | 3.82 | 892.9 | 323.05 | 2026-05-15 15:59:20 |
| Rites Ltd. | RITES | 214.15 | 215.47 | 210.9 | 213.45 | 211.21 | -2.24 | -1.05 | 272286 | 5.75 | 825.95 | 175 | 2026-05-15 15:59:20 |
| Rossari Biotech Ltd. | ROSSARI | 521.2 | 521.25 | 505.05 | 521.2 | 506.65 | -14.55 | -2.79 | 57386 | 2.91 | 1052.85 | 375 | 2026-05-15 15:59:29 |
| Route Mobile Ltd. | ROUTE | 506.35 | 508.9 | 501.15 | 506.35 | 503.55 | -2.80 | -0.55 | 131202 | 6.61 | 1942.45 | 410.7 | 2026-05-15 15:56:29 |
| RR Kabel Ltd. | RRKABEL | 2045 | 2048.3 | 1941.3 | 2037.3 | 1953.8 | -83.50 | -4.10 | 511797 | 99.99 | 2026-05-15 15:58:10 | ||
| Safari Industries (India) Ltd. | SAFARI | 1450 | 1502 | 1437.2 | 1450 | 1458.1 | 8.10 | 0.56 | 67243 | 9.80 | 4540 | 1112.35 | 2026-05-15 15:49:21 |
| Sagar Cements Ltd. | SAGCEM | 184.66 | 184.66 | 180.5 | 184.99 | 180.87 | -4.12 | -2.23 | 52452 | 0.95 | 299.4 | 148.7 | 2026-05-15 15:59:20 |
| Sagility Ltd. | SAGILITY | 42.96 | 43.26 | 41.82 | 42.92 | 42 | -0.92 | -2.14 | 15187469 | 63.79 | 2026-05-15 15:59:56 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1048.3 | 1118.7 | 949.3 | 1112.5 | 1090.9 | -21.60 | -1.94 | 7027861 | 766.67 | 2026-05-15 15:59:43 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 111.18 | 111.28 | 102.2 | 110.65 | 103.06 | -7.59 | -6.86 | 1401177 | 14.44 | 2026-05-15 15:59:18 | ||
| Samhi Hotels Ltd. | SAMHI | 154 | 154 | 145.55 | 152.55 | 146.59 | -5.96 | -3.91 | 1062575 | 15.58 | 2026-05-15 15:59:20 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 143.13 | 146 | 139.97 | 143.13 | 142.67 | -0.46 | -0.32 | 21514909 | 306.95 | 227.95 | 91.8 | 2026-05-15 15:59:47 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 126.5 | 131.61 | 125.58 | 126.11 | 129.92 | 3.81 | 3.02 | 21324325 | 277.05 | 216.99 | 61.8 | 2026-05-15 16:07:21 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 234.17 | 239.74 | 223 | 234.17 | 224.24 | -9.93 | -4.24 | 2338378 | 52.44 | 2026-05-15 15:57:47 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 314 | 317.2 | 301 | 313.5 | 302.7 | -10.80 | -3.44 | 216078 | 6.54 | 1494.95 | 206 | 2026-05-15 15:59:20 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4980 | 4980 | 4801 | 5026.8 | 4868.4 | -158.40 | -3.15 | 4115 | 2.00 | 2026-05-15 15:43:14 | ||
| Sanofi India Ltd. | SANOFI | 3249 | 3285 | 3212 | 3240.2 | 3217.9 | -22.30 | -0.69 | 27319 | 8.79 | 10524.95 | 3160 | 2026-05-15 15:57:17 |
| Sansera Engineering Ltd. | SANSERA | 2400 | 2403 | 2338.4 | 2398.6 | 2385 | -13.60 | -0.57 | 85864 | 20.48 | 2672.5 | 673.05 | 2026-05-15 15:56:03 |
| Sapphire Foods India Ltd. | SAPPHIRE | 173.5 | 182.4 | 170.25 | 173.65 | 179.42 | 5.77 | 3.32 | 4690737 | 84.16 | 1817.2 | 139.91 | 2026-05-15 15:59:20 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 564 | 565.6 | 542.15 | 563.8 | 544.7 | -19.10 | -3.39 | 470378 | 25.62 | 624 | 79.6 | 2026-05-15 15:59:20 |
| Saregama India Ltd. | SAREGAMA | 390 | 443 | 389 | 384.55 | 415.75 | 31.20 | 8.11 | 95651377 | 3976.71 | 688.9 | 303.25 | 2026-05-15 15:59:59 |
| SBFC Finance Ltd. | SBFC | 91.95 | 92.72 | 91.19 | 91.81 | 91.4 | -0.41 | -0.45 | 620660 | 5.67 | 2026-05-15 15:54:13 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 631.55 | 635.95 | 624.25 | 631.55 | 626 | -5.55 | -0.88 | 389198 | 24.36 | 1028.65 | 615.5 | 2026-05-15 15:59:43 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1866.7 | 1883.9 | 1850 | 1866.7 | 1864.5 | -2.20 | -0.12 | 851184 | 158.70 | 2132 | 1054 | 2026-05-15 15:48:14 |
| Schaeffler India Ltd. | SCHAEFFLER | 4062 | 4100 | 4009.5 | 4042 | 4029.6 | -12.40 | -0.31 | 31242 | 12.59 | 4951 | 2555.55 | 2026-05-15 16:07:21 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1313 | 1318 | 1249.3 | 1315 | 1264.3 | -50.70 | -3.86 | 70485 | 8.91 | 1370 | 116.2 | 2026-05-15 16:07:21 |
| Senco Gold Ltd. | SENCO | 332.25 | 341 | 328 | 335.55 | 334.7 | -0.85 | -0.25 | 996037 | 33.34 | 1544 | 227.4 | 2026-05-15 15:59:19 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 523 | 526 | 506.05 | 522.3 | 508.6 | -13.70 | -2.62 | 562979 | 28.63 | 5124.8 | 381 | 2026-05-15 16:07:21 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 870.1 | 895 | 870.1 | 870.1 | 873.4 | 3.30 | 0.38 | 33326 | 2.91 | 2952.1 | 550.4 | 2026-05-15 15:52:09 |
| Share India Securities Ltd. | SHAREINDIA | 138.17 | 139.75 | 137.19 | 138.17 | 138.49 | 0.32 | 0.23 | 322870 | 4.47 | 2026.4 | 115.36 | 2026-05-15 15:59:27 |
| Sheela Foam Ltd. | SFL | 652 | 652 | 589.1 | 543.35 | 604.95 | 61.60 | 11.34 | 5074176 | 306.96 | 1711.5 | 456.8 | 2026-05-15 15:59:20 |
| Shilpa Medicare Ltd. | SHILPAMED | 452.3 | 491.95 | 450 | 450.5 | 478.4 | 27.90 | 6.19 | 2449910 | 117.20 | 1000 | 222.6 | 2026-05-15 15:59:36 |
| Shipping Corporation Of India Ltd. | SCI | 328.85 | 343.1 | 318.15 | 326.9 | 331.4 | 4.50 | 1.38 | 12401424 | 410.98 | 384.2 | 79.2 | 2026-05-15 15:59:58 |
| Shivalik Bimetal Controls Ltd. | SBCL | 610.35 | 615.7 | 590.15 | 604.2 | 601.25 | -2.95 | -0.49 | 155454 | 9.35 | 750 | 319.933333333333 | 2026-05-15 15:59:46 |
| Shoppers Stop Ltd. | SHOPERSTOP | 324.5 | 331.5 | 319.35 | 324.5 | 329.15 | 4.65 | 1.43 | 52358 | 1.72 | 943.4 | 275.95 | 2026-05-15 15:59:46 |
| Shree Cement Ltd. | SHREECEM | 25030 | 25385 | 24905 | 25025 | 24970 | -55.00 | -0.22 | 6055 | 15.12 | 32490 | 20150 | 2026-05-15 15:44:56 |
| Shree Renuka Sugars Ltd. | RENUKA | 24.46 | 24.95 | 24.07 | 24.32 | 24.2 | -0.12 | -0.49 | 8312433 | 20.12 | 68.75 | 22.85 | 2026-05-15 15:59:45 |
| Shriram Finance Ltd. | SHRIRAMFIN | 921 | 945.9 | 921 | 935.1 | 937.9 | 2.80 | 0.30 | 5759607 | 540.19 | 3652.25 | 493.35 | 2026-05-15 15:59:20 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 886 | 886 | 863 | 882.7 | 877.25 | -5.45 | -0.62 | 682249 | 59.85 | 1001 | 254.55 | 2026-05-15 16:07:21 |
| Siemens Energy India Ltd. | ENRIN | 3175 | 3180 | 3024.1 | 3104.8 | 3086.1 | -18.70 | -0.60 | 662110 | 204.33 | 2026-05-15 15:58:45 | ||
| Siemens Ltd. | SIEMENS | 3724.5 | 3724.5 | 3575 | 3693.8 | 3587.9 | -105.90 | -2.87 | 284206 | 101.97 | 8129.9 | 2450 | 2026-05-15 15:56:24 |
| Signatureglobal (India) Ltd. | SIGNATURE | 873.7 | 873.7 | 845 | 866.2 | 851.3 | -14.90 | -1.72 | 196063 | 16.69 | 2026-05-15 15:59:20 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 23.53 | 23.53 | 22.78 | 23.24 | 23.07 | -0.17 | -0.73 | 1028553 | 2.37 | 45.15 | 13 | 2026-05-15 15:55:44 |
| SJVN Ltd. | SJVN | 77.7 | 79.45 | 75.66 | 76.93 | 77.42 | 0.49 | 0.64 | 12186612 | 94.35 | 170.5 | 27.9 | 2026-05-15 15:58:15 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2149.9 | 2149.9 | 2050 | 2132.6 | 2064.2 | -68.40 | -3.21 | 11017 | 2.27 | 2026-05-15 15:50:13 | ||
| SKF India Ltd. | SKFINDIA | 1690 | 1700 | 1661.8 | 1691.6 | 1691 | -0.60 | -0.04 | 117876 | 19.93 | 7350 | 1404 | 2026-05-15 15:54:03 |
| Skipper Ltd. | SKIPPER | 457.85 | 487.4 | 450.15 | 457.85 | 460.2 | 2.35 | 0.51 | 1412135 | 64.99 | 665 | 54.5 | 2026-05-15 15:59:20 |
| Sobha Ltd. | SOBHA | 1400 | 1429.8 | 1381.3 | 1402.8 | 1397.3 | -5.50 | -0.39 | 43526 | 6.08 | 2220 | 412.1 | 2026-05-15 16:07:21 |
| Solar Industries India Ltd. | SOLARINDS | 16740 | 17469 | 16323 | 16665 | 17314 | 649.00 | 3.89 | 562697 | 974.25 | 17820 | 3110 | 2026-05-15 15:59:32 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 589.05 | 590.35 | 571.25 | 587.55 | 573.55 | -14.00 | -2.38 | 1639648 | 94.04 | 768.65 | 380 | 2026-05-15 16:07:21 |
| Sonata Software Ltd. | SONATSOFTW | 268 | 273.95 | 264 | 266.3 | 265.75 | -0.55 | -0.21 | 625974 | 16.64 | 1382.4 | 207.15 | 2026-05-15 15:59:39 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 264.3 | 266.7 | 259.43 | 263.47 | 261.4 | -2.07 | -0.79 | 123500 | 3.23 | 1243.2 | 181.1 | 2026-05-15 15:59:36 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3350 | 3400 | 3315 | 3347.4 | 3385.6 | 38.20 | 1.14 | 38240 | 12.95 | 3764.9 | 353.5 | 2026-05-15 15:59:24 |
| SRF Ltd. | SRF | 2739 | 2740.1 | 2685 | 2729.4 | 2689.5 | -39.90 | -1.46 | 345387 | 92.89 | 3325 | 2040 | 2026-05-15 15:52:13 |
| Star Cement Ltd. | STARCEMENT | 215.1 | 217.79 | 214.75 | 215.61 | 215.12 | -0.49 | -0.23 | 96624 | 2.08 | 308.95 | 91 | 2026-05-15 15:59:51 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 505 | 511.9 | 499.45 | 507 | 501.7 | -5.30 | -1.05 | 128023 | 6.42 | 780 | 327.3 | 2026-05-15 15:59:46 |
| State Bank Of India | SBIN | 971.2 | 972.5 | 957 | 979.9 | 963.2 | -16.70 | -1.70 | 26972493 | 2597.99 | 1234.7 | 499.35 | 2026-05-15 15:59:57 |
| Steel Authority Of India Ltd. | SAIL | 199.99 | 200.24 | 191.55 | 199.08 | 192.4 | -6.68 | -3.36 | 24155534 | 464.75 | 209.7 | 73.2 | 2026-05-15 16:07:41 |
| Steel Strips Wheels Ltd. | SSWL | 208.15 | 211 | 205 | 208.15 | 206.44 | -1.71 | -0.82 | 118457 | 2.45 | 299 | 128.25 | 2026-05-15 15:57:25 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 204 | 204.29 | 198.6 | 203.08 | 199.78 | -3.30 | -1.62 | 797285 | 15.93 | 828 | 148 | 2026-05-15 15:59:36 |
| Sterlite Technologies Ltd. | STLTECH | 431.15 | 434.7 | 412.25 | 422.9 | 419.8 | -3.10 | -0.73 | 2195429 | 92.16 | 434.7 | 58.86 | 2026-05-15 16:07:41 |
| Strides Pharma Science Ltd. | STAR | 1161 | 1169.8 | 1126.1 | 1155.4 | 1153.7 | -1.70 | -0.15 | 128810 | 14.86 | 1675 | 268.15 | 2026-05-15 15:57:24 |
| Stylam Industries Ltd. | STYLAMIND | 2575.7 | 2750 | 2517.8 | 2547.1 | 2653.8 | 106.70 | 4.19 | 96296 | 25.56 | 2750 | 945 | 2026-05-15 15:59:46 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2330.1 | 2379.7 | 2302 | 2326.4 | 2344.8 | 18.40 | 0.79 | 29099 | 6.82 | 3498 | 696.1 | 2026-05-15 15:58:12 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 887 | 889 | 865.3 | 885.9 | 868.6 | -17.30 | -1.95 | 47635 | 4.14 | 1603 | 341 | 2026-05-15 15:54:08 |
| Sula Vineyards Ltd. | SULA | 164.5 | 164.5 | 160 | 162.97 | 160.23 | -2.74 | -1.68 | 243953 | 3.91 | 699 | 138.6 | 2026-05-15 15:58:49 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 456.9 | 465 | 449.15 | 453.75 | 458.75 | 5.00 | 1.10 | 227481 | 10.44 | 665 | 341.8 | 2026-05-15 15:59:36 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 170.75 | 172.19 | 162.56 | 170.08 | 163.65 | -6.43 | -3.78 | 1199582 | 19.63 | 472.8 | 108 | 2026-05-15 15:59:20 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1874 | 1887.9 | 1863.2 | 1863.2 | 1878.2 | 15.00 | 0.81 | 2756465 | 517.72 | 1960.35 | 856.8 | 2026-05-15 15:59:53 |
| Sun TV Network Ltd. | SUNTV | 526.3 | 543 | 523.25 | 523.25 | 535.15 | 11.90 | 2.27 | 539256 | 28.86 | 921 | 393.8 | 2026-05-15 15:54:25 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4625 | 4659.5 | 4582 | 4628 | 4608.1 | -19.90 | -0.43 | 18202 | 8.39 | 5642 | 1976.25 | 2026-05-15 15:53:55 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1465 | 1499.9 | 1448.7 | 1456.7 | 1451.2 | -5.50 | -0.38 | 9939 | 1.44 | 2026-05-15 15:59:46 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 852.95 | 869.9 | 845.55 | 850.8 | 851.5 | 0.70 | 0.08 | 55675 | 4.74 | 1505.95 | 730.1 | 2026-05-15 15:59:46 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 381.5 | 381.5 | 367 | 378.1 | 373.45 | -4.65 | -1.23 | 263377 | 9.84 | 428 | 79.25 | 2026-05-15 15:59:55 |
| Sunteck Realty Ltd. | SUNTECK | 314.5 | 321.25 | 309.25 | 312.8 | 318 | 5.20 | 1.66 | 172766 | 5.49 | 699 | 270.75 | 2026-05-15 15:59:36 |
| Suprajit Engineering Ltd. | SUPRAJIT | 418.3 | 420 | 415 | 418.3 | 417.25 | -1.05 | -0.25 | 38481 | 1.61 | 639.6 | 317.25 | 2026-05-15 15:59:20 |
| Supreme Industries Ltd. | SUPREMEIND | 3517 | 3550.5 | 3487.2 | 3509.2 | 3508.7 | -0.50 | -0.01 | 68250 | 23.95 | 6460 | 1820 | 2026-05-15 15:53:48 |
| Supreme Petrochem Ltd. | SPLPETRO | 693.7 | 708 | 682.25 | 686.75 | 695.45 | 8.70 | 1.27 | 27514 | 1.91 | 979 | 337.5 | 2026-05-15 15:54:22 |
| Supriya Lifescience Ltd. | SUPRIYA | 685.2 | 698 | 673 | 685.25 | 688.55 | 3.30 | 0.48 | 66741 | 4.60 | 842 | 170.15 | 2026-05-15 15:59:20 |
| Surya Roshni Ltd. | SURYAROSNI | 247 | 248.1 | 241.4 | 246.9 | 242.85 | -4.05 | -1.64 | 229406 | 5.57 | 1154 | 187.35 | 2026-05-15 15:59:36 |
| Suzlon Energy Ltd. | SUZLON | 53.47 | 54.51 | 52.98 | 53.47 | 53.84 | 0.37 | 0.69 | 82878733 | 446.22 | 86.04 | 6.6 | 2026-05-15 16:07:21 |
| Swan Corp Ltd. | SWANCORP | 323.3 | 327.6 | 315.05 | 323.3 | 318.55 | -4.75 | -1.47 | 1011427 | 32.22 | 809.8 | 192.65 | 2026-05-15 15:59:36 |
| Swiggy Ltd. | SWIGGY | 256.8 | 259.8 | 254.2 | 256.7 | 255.4 | -1.30 | -0.51 | 6963341 | 177.84 | 2026-05-15 15:56:47 | ||
| Symphony Ltd. | SYMPHONY | 775 | 795.05 | 760 | 771.3 | 784.1 | 12.80 | 1.66 | 161048 | 12.63 | 1880.95 | 685 | 2026-05-15 15:58:43 |
| Syngene International Ltd. | SYNGENE | 472.75 | 472.75 | 452.5 | 467.95 | 454.05 | -13.90 | -2.97 | 1005028 | 45.63 | 960.6 | 380 | 2026-05-15 15:59:20 |
| Syrma SGS Technology Ltd. | SYRMA | 1030 | 1044.6 | 1002 | 1028.7 | 1013.25 | -15.45 | -1.50 | 944499 | 95.70 | 1188 | 248.1 | 2026-05-15 15:59:48 |
| Tamilnad Mercantile Bank Ltd. | TMB | 667.8 | 685.55 | 666.2 | 666.35 | 668.05 | 1.70 | 0.26 | 126716 | 8.47 | 770 | 399 | 2026-05-15 15:49:52 |
| Tanla Platforms Ltd. | TANLA | 513 | 518 | 492.3 | 512.9 | 497.5 | -15.40 | -3.00 | 439060 | 21.84 | 1317.95 | 365.9 | 2026-05-15 15:59:20 |
| TARC Ltd. | TARC | 131.72 | 132.35 | 128.63 | 130.08 | 130.35 | 0.27 | 0.21 | 249288 | 3.25 | 269.95 | 33.55 | 2026-05-15 15:52:54 |
| Tarsons Products Ltd. | TARSONS | 213.83 | 216.07 | 205 | 213.83 | 206.95 | -6.88 | -3.22 | 52060 | 1.08 | 914.45 | 164.45 | 2026-05-15 15:49:11 |
| Tata Chemicals Ltd. | TATACHEM | 757.1 | 757.6 | 745.5 | 757.1 | 748.9 | -8.20 | -1.08 | 472928 | 35.42 | 1247.35 | 580.3 | 2026-05-15 15:59:40 |
| Tata Communications Ltd. | TATACOMM | 1670 | 1716 | 1667.5 | 1656.1 | 1680 | 23.90 | 1.44 | 505345 | 84.90 | 2175 | 1070.35 | 2026-05-15 15:58:09 |
| Tata Consultancy Services Ltd. | TCS | 2252 | 2304.9 | 2252 | 2246 | 2264 | 18.00 | 0.80 | 3410637 | 772.17 | 4592.25 | 2206.4 | 2026-05-15 16:07:21 |
| Tata Consumer Products Ltd. | TATACONSUM | 1228.8 | 1255.1 | 1225.8 | 1228.3 | 1234 | 5.70 | 0.46 | 2755516 | 340.03 | 1282.7 | 686.6 | 2026-05-15 15:58:11 |
| Tata Elxsi Ltd. | TATAELXSI | 4030 | 4140.5 | 4012.1 | 4025.6 | 4125.6 | 100.00 | 2.48 | 279144 | 115.16 | 10760 | 3945 | 2026-05-15 15:58:35 |
| Tata Investment Corporation Ltd. | TATAINVEST | 672 | 681.1 | 665.05 | 671.1 | 675.95 | 4.85 | 0.72 | 360637 | 24.38 | 11847 | 538.85 | 2026-05-15 15:59:22 |
| Tata Motors Ltd. | TMCV | 378 | 390.65 | 376 | 379.45 | 377.95 | -1.50 | -0.40 | 10102864 | 381.84 | 2026-05-15 15:58:39 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 352 | 366.95 | 352 | 338.75 | 356.55 | 17.80 | 5.25 | 51689818 | 1843.00 | 1179 | 294.3 | 2026-05-15 15:59:45 |
| Tata Power Company Ltd. | TATAPOWER | 409.4 | 412.25 | 405 | 407.85 | 407 | -0.85 | -0.21 | 4344049 | 176.80 | 494.85 | 182.35 | 2026-05-15 16:07:21 |
| Tata Steel Ltd. | TATASTEEL | 223 | 224.4 | 216 | 221.13 | 216.84 | -4.29 | -1.94 | 33231023 | 720.58 | 224.4 | 95 | 2026-05-15 16:07:21 |
| Tata Technologies Ltd. | TATATECH | 623 | 630.5 | 618.15 | 622.85 | 620.45 | -2.40 | -0.39 | 542706 | 33.67 | 2026-05-15 16:07:21 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.9 | 43.5 | 41.5 | 42.56 | 42.01 | -0.55 | -1.29 | 2016154 | 8.47 | 149 | 31.22 | 2026-05-15 15:59:48 |
| TD Power Systems Ltd. | TDPOWERSYS | 1199.5 | 1336.8 | 1125.3 | 1184 | 1311.3 | 127.30 | 10.75 | 8793796 | 1153.13 | 1336.8 | 95.85 | 2026-05-15 16:07:21 |
| TeamLease Services Ltd. | TEAMLEASE | 1370.1 | 1380 | 1350.1 | 1359.9 | 1364.6 | 4.70 | 0.35 | 17584 | 2.40 | 3700 | 1065.2 | 2026-05-15 15:59:44 |
| Tech Mahindra Ltd. | TECHM | 1350 | 1387.7 | 1350 | 1343.4 | 1370.5 | 27.10 | 2.02 | 5306932 | 727.32 | 1854 | 981.05 | 2026-05-15 15:58:34 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1222.4 | 1239.1 | 1192 | 1222.2 | 1196 | -26.20 | -2.14 | 167687 | 20.06 | 1822 | 254 | 2026-05-15 15:58:21 |
| Tega Industries Ltd. | TEGA | 1570 | 1613 | 1570 | 1576.6 | 1585.3 | 8.70 | 0.55 | 21749 | 3.45 | 2328.9 | 466.55 | 2026-05-15 15:52:08 |
| Tejas Networks Ltd. | TEJASNET | 458.5 | 460 | 443 | 458.05 | 445.75 | -12.30 | -2.69 | 1512472 | 67.42 | 1495 | 294 | 2026-05-15 16:07:21 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 124 | 124.1 | 115.1 | 125.26 | 116.23 | -9.03 | -7.21 | 10748703 | 124.93 | 296.49 | 40.6 | 2026-05-15 16:07:21 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3617.8 | 3875 | 3462.6 | 3616.5 | 3594.2 | -22.30 | -0.62 | 697978 | 250.87 | 4373 | 470.3 | 2026-05-15 15:59:38 |
| The Anup Engineering Ltd. | ANUP | 1961.4 | 1985 | 1948.1 | 1961.4 | 1966.5 | 5.10 | 0.26 | 17719 | 3.48 | 3859.4 | 798.1 | 2026-05-15 15:57:19 |
| The Federal Bank Ltd. | FEDERALBNK | 281.95 | 284.7 | 278.3 | 280.25 | 281.3 | 1.05 | 0.37 | 6034270 | 169.74 | 302 | 105.2 | 2026-05-15 15:59:29 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 884.05 | 910.95 | 878.05 | 879.6 | 882.7 | 3.10 | 0.35 | 230208 | 20.32 | 1187 | 104 | 2026-05-15 15:59:47 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1550 | 1642.7 | 1503.7 | 1484.9 | 1533.9 | 49.00 | 3.30 | 9754062 | 1496.18 | 1642.7 | 478.65 | 2026-05-15 16:07:21 |
| The India Cements Ltd. | INDIACEM | 397 | 401 | 390 | 394 | 400.15 | 6.15 | 1.56 | 170358 | 6.82 | 485.8 | 167.2 | 2026-05-15 15:59:20 |
| The Indian Hotels Company Ltd. | INDHOTEL | 650.2 | 660.9 | 645.2 | 650.2 | 656.25 | 6.05 | 0.93 | 2003906 | 131.51 | 894.9 | 263.35 | 2026-05-15 15:59:26 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 133.4 | 133.87 | 130.3 | 132.05 | 130.7 | -1.35 | -1.02 | 1594313 | 20.84 | 152.5 | 26.7 | 2026-05-15 15:52:10 |
| The Karnataka Bank Ltd. | KTKBANK | 246.95 | 252 | 243.7 | 246.95 | 246.1 | -0.85 | -0.34 | 1374899 | 33.84 | 285 | 70.8 | 2026-05-15 16:07:21 |
| The New India Assurance Company Ltd. | NIACL | 165 | 169.15 | 163.04 | 164.84 | 165.02 | 0.18 | 0.11 | 1353742 | 22.34 | 324.7 | 82.5 | 2026-05-15 15:53:11 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4214.9 | 4240.5 | 4063 | 4224.1 | 4084.6 | -139.50 | -3.30 | 8840 | 3.61 | 9721.05 | 2295 | 2026-05-15 16:07:21 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1755 | 1764.5 | 1726.5 | 1760.3 | 1738.5 | -21.80 | -1.24 | 173908 | 30.23 | 4137 | 1186.4 | 2026-05-15 15:58:07 |
| The Ramco Cements Ltd. | RAMCOCEM | 933.4 | 937.75 | 912.05 | 933.4 | 916.25 | -17.15 | -1.84 | 142202 | 13.03 | 1214.5 | 634.05 | 2026-05-15 15:42:38 |
| The South Indian Bank Ltd. | SOUTHBANK | 38.99 | 39.22 | 38.54 | 38.49 | 38.83 | 0.34 | 0.88 | 8092133 | 31.42 | 46.84 | 7.8 | 2026-05-15 15:59:44 |
| Thermax Ltd. | THERMAX | 4640.9 | 4660 | 4488.6 | 4597.7 | 4500.4 | -97.30 | -2.12 | 119072 | 53.59 | 5839.95 | 1830.65 | 2026-05-15 15:58:38 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 212 | 214.25 | 203.51 | 211.17 | 205.68 | -5.49 | -2.60 | 438906 | 9.03 | 394.95 | 158 | 2026-05-15 15:59:20 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 92.86 | 95.3 | 91.86 | 92.36 | 94.74 | 2.38 | 2.58 | 1078195 | 10.21 | 264 | 52.1 | 2026-05-15 15:56:29 |
| Tilaknagar Industries Ltd. | TI | 430.15 | 434.95 | 422.05 | 428.25 | 431.45 | 3.20 | 0.75 | 385812 | 16.65 | 549.7 | 72 | 2026-05-15 15:58:40 |
| Time Technoplast Ltd. | TIMETECHNO | 179.24 | 180.7 | 177.16 | 179.24 | 178.12 | -1.12 | -0.62 | 2723346 | 48.51 | 513.55 | 69.4 | 2026-05-15 15:58:20 |
| Timken India Ltd. | TIMKEN | 3553 | 3585.8 | 3467.4 | 3515.2 | 3531.2 | 16.00 | 0.46 | 14387 | 5.08 | 4817.9 | 2202 | 2026-05-15 15:47:53 |
| Tips Music Ltd. | TIPSMUSIC | 635.15 | 670 | 635 | 635.15 | 646.65 | 11.50 | 1.81 | 507624 | 32.83 | 950 | 139.065 | 2026-05-15 15:58:38 |
| Titagarh Rail Systems Ltd. | TITAGARH | 774 | 778.75 | 762 | 771.9 | 763.3 | -8.60 | -1.11 | 404641 | 30.89 | 1896.95 | 128 | 2026-05-15 15:59:20 |
| Titan Company Ltd. | TITAN | 4155 | 4194 | 4142.4 | 4135.2 | 4169.1 | 33.90 | 0.82 | 901617 | 375.89 | 4605 | 2269.6 | 2026-05-15 15:59:47 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4425 | 4450.4 | 4380.3 | 4403.9 | 4405.7 | 1.80 | 0.04 | 303882 | 133.88 | 4555.1 | 1445.55 | 2026-05-15 15:58:02 |
| Torrent Power Ltd. | TORNTPOWER | 1466.3 | 1477.8 | 1442.9 | 1457.7 | 1466 | 8.30 | 0.57 | 336572 | 49.34 | 2037 | 430.85 | 2026-05-15 15:57:29 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 304.8 | 308.4 | 300 | 304.8 | 300.8 | -4.00 | -1.31 | 1399623 | 42.10 | 1278 | 32.45 | 2026-05-15 16:07:21 |
| Trent Ltd. | TRENT | 4132.4 | 4144.4 | 4032 | 4132.4 | 4101.3 | -31.10 | -0.75 | 683781 | 280.44 | 8345 | 1155 | 2026-05-15 16:07:21 |
| Trident Ltd. | TRIDENT | 25.15 | 25.49 | 24.46 | 25.15 | 24.7 | -0.45 | -1.79 | 11463073 | 28.31 | 52.9 | 21.98 | 2026-05-15 15:58:45 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 383.5 | 384.55 | 372.55 | 382.55 | 374.15 | -8.40 | -2.20 | 196827 | 7.36 | 536 | 217.6 | 2026-05-15 16:07:21 |
| Triveni Turbine Ltd. | TRITURBINE | 580.4 | 612.9 | 574.05 | 578.55 | 606.95 | 28.40 | 4.91 | 2988155 | 181.37 | 885 | 188.1 | 2026-05-15 16:07:21 |
| TSF Investments Ltd. | TSFINV | 396 | 396.75 | 389.25 | 395.6 | 391.7 | -3.90 | -0.99 | 38347 | 1.50 | 701.5 | 74 | 2026-05-15 15:58:06 |
| TTK Prestige Ltd. | TTKPRESTIG | 520 | 543.7 | 512.8 | 518.15 | 526.05 | 7.90 | 1.52 | 155454 | 8.18 | 1049.9 | 423 | 2026-05-15 15:59:51 |
| Tube Investments of India Ltd. | TIINDIA | 2765 | 2888.3 | 2729.3 | 2800.8 | 2850.3 | 49.50 | 1.77 | 566267 | 161.40 | 4810.8 | 2034.05 | 2026-05-15 15:58:34 |
| TVS Holdings Ltd. | TVSHLTD | 14199 | 14199 | 13803 | 13956 | 13844 | -112.00 | -0.80 | 2057 | 2.85 | 16297 | 3701.2 | 2026-05-15 15:47:53 |
| TVS Motor Company Ltd. | TVSMOTOR | 3455.6 | 3498.9 | 3418.7 | 3460.8 | 3466.8 | 6.00 | 0.17 | 1007746 | 349.37 | 3970 | 925 | 2026-05-15 15:58:58 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 114.52 | 118 | 112.9 | 114.99 | 113.32 | -1.67 | -1.45 | 239390 | 2.71 | 2026-05-15 15:53:25 | ||
| UCO Bank | UCOBANK | 25.55 | 25.57 | 25.12 | 25.45 | 25.19 | -0.26 | -1.02 | 2944406 | 7.42 | 70.65 | 11.3 | 2026-05-15 15:56:04 |
| Uflex Ltd. | UFLEX | 411.8 | 411.8 | 400 | 410.4 | 400.85 | -9.55 | -2.33 | 68003 | 2.73 | 859.8 | 325.1 | 2026-05-15 16:07:41 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 56.55 | 56.99 | 55.66 | 56.48 | 55.83 | -0.65 | -1.15 | 7843521 | 43.79 | 68 | 19.4 | 2026-05-15 15:57:20 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11685 | 11730 | 11463 | 11692 | 11487 | -205.00 | -1.75 | 284388 | 326.68 | 13110 | 6005 | 2026-05-15 15:59:36 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 967.9 | 967.9 | 936 | 950.2 | 941.2 | -9.00 | -0.95 | 20554 | 1.93 | 2026-05-15 15:54:10 | ||
| Union Bank Of India | UNIONBANK | 165.2 | 165.44 | 161.5 | 164.9 | 161.94 | -2.96 | -1.80 | 9269427 | 150.11 | 205.49 | 38.3 | 2026-05-15 15:57:41 |
| Uniparts India Ltd. | UNIPARTS | 538.75 | 548.4 | 528 | 538.75 | 537.15 | -1.60 | -0.30 | 84658 | 4.55 | 722.65 | 296.65 | 2026-05-15 15:51:56 |
| United Breweries Ltd. | UBL | 1389.3 | 1394.4 | 1360 | 1389.2 | 1367.8 | -21.40 | -1.54 | 219090 | 29.97 | 2299.7 | 1353.5 | 2026-05-15 15:58:34 |
| United Spirits Ltd. | UNITDSPR | 1289 | 1342.1 | 1286.1 | 1272.5 | 1320.7 | 48.20 | 3.79 | 3849617 | 508.42 | 1700 | 730.55 | 2026-05-15 15:59:16 |
| UNO Minda Ltd. | UNOMINDA | 1130 | 1133.9 | 1110.1 | 1122.3 | 1121.8 | -0.50 | -0.04 | 625374 | 70.15 | 1382 | 435 | 2026-05-15 15:58:48 |
| UPL Ltd. | UPL | 636.8 | 640.65 | 629.85 | 638.4 | 632.25 | -6.15 | -0.96 | 1535195 | 97.06 | 812.2 | 451.85 | 2026-05-15 15:59:14 |
| Usha Martin Ltd. | USHAMART | 476.9 | 480.7 | 470.1 | 476.25 | 472.95 | -3.30 | -0.69 | 423457 | 20.03 | 497.1 | 115.2 | 2026-05-15 15:59:36 |
| UTI Asset Management Company Ltd. | UTIAMC | 979 | 986.05 | 955.8 | 973.3 | 965.05 | -8.25 | -0.85 | 78642 | 7.59 | 1494.8 | 608 | 2026-05-15 15:58:35 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.94 | 13.94 | 13.41 | 13.76 | 13.49 | -0.27 | -1.96 | 4721896 | 6.37 | 68.3 | 10.12 | 2026-05-15 15:59:47 |
| V-Guard Industries Ltd. | VGUARD | 323.4 | 330.95 | 318 | 319.05 | 320.55 | 1.50 | 0.47 | 511061 | 16.38 | 577.45 | 224.95 | 2026-05-15 15:59:20 |
| V-Mart Retail Ltd. | VMART | 647.35 | 652.85 | 638.55 | 651 | 641.2 | -9.80 | -1.51 | 109096 | 7.00 | 4520 | 457.9 | 2026-05-15 15:59:46 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4920 | 4922 | 4655.5 | 4876.5 | 4773.5 | -103.00 | -2.11 | 32266 | 15.40 | 6350 | 2027.95 | 2026-05-15 15:57:31 |
| VA Tech Wabag Ltd. | WABAG | 1410 | 1427.6 | 1378.8 | 1390.8 | 1386.1 | -4.70 | -0.34 | 233219 | 32.33 | 1944 | 241.85 | 2026-05-15 15:59:09 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 213.5 | 217.98 | 211.67 | 214.42 | 213.49 | -0.93 | -0.43 | 233450 | 4.98 | 542.4 | 174.13 | 2026-05-15 15:56:21 |
| Valor Estate Ltd. | DBREALTY | 126.05 | 126.87 | 117.01 | 126.86 | 117.72 | -9.14 | -7.20 | 2829144 | 33.30 | 284.8 | 52.1 | 2026-05-15 15:58:11 |
| Vardhman Textiles Ltd. | VTL | 606 | 620 | 604 | 606 | 606.95 | 0.95 | 0.16 | 340313 | 20.66 | 647 | 270 | 2026-05-15 15:59:46 |
| Varroc Engineering Ltd. | VARROC | 563 | 564.55 | 551.15 | 559.15 | 557.85 | -1.30 | -0.23 | 50344 | 2.81 | 716.9 | 239.45 | 2026-05-15 15:59:46 |
| Varun Beverages Ltd. | VBL | 507 | 510 | 501.15 | 505.15 | 503.8 | -1.35 | -0.27 | 3728317 | 187.83 | 1702.8 | 381 | 2026-05-15 15:59:40 |
| Vedant Fashions Ltd. | MANYAVAR | 444.2 | 446.55 | 433.7 | 442.55 | 439.8 | -2.75 | -0.62 | 217571 | 9.57 | 1512 | 329.2 | 2026-05-15 15:52:37 |
| Vedanta Ltd. | VEDL | 338.9 | 338.9 | 325 | 338.9 | 331.05 | -7.85 | -2.32 | 56392805 | 1866.88 | 795 | 208.1 | 2026-05-15 16:07:21 |
| Veedol Corporation Ltd. | VEEDOL | 1470 | 1470 | 1429.8 | 1457.5 | 1432.9 | -24.60 | -1.69 | 4683 | 0.67 | 2800 | 805.15 | 2026-05-15 15:58:55 |
| Venky'S (India) Ltd. | VENKEYS | 1599 | 1658 | 1599 | 1581.1 | 1617.7 | 36.60 | 2.31 | 241733 | 39.11 | 2559.95 | 1165 | 2026-05-15 16:07:21 |
| Ventive Hospitality Ltd. | VENTIVE | 665 | 665 | 646.55 | 667.65 | 653.2 | -14.45 | -2.16 | 31799 | 2.08 | 2026-05-15 15:53:43 | ||
| Vesuvius India Ltd. | VESUVIUS | 490 | 490 | 475.55 | 482.05 | 477.85 | -4.20 | -0.87 | 40175 | 1.92 | 6188 | 430.3 | 2026-05-15 15:59:42 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1278.9 | 1379.3 | 1258.3 | 1269.9 | 1329.2 | 59.30 | 4.67 | 381931 | 50.77 | 1379.3 | 342.85 | 2026-05-15 15:55:52 |
| VIP Industries Ltd. | VIPIND | 292.3 | 305.55 | 290 | 292.05 | 302.55 | 10.50 | 3.60 | 611627 | 18.50 | 765 | 248.35 | 2026-05-15 15:59:20 |
| Vishal Mega Mart Ltd. | VMM | 119.49 | 121.86 | 116.77 | 117.78 | 118.99 | 1.21 | 1.03 | 15293693 | 181.98 | 2026-05-15 16:07:21 | ||
| Viyash Scientific Ltd. | VIYASH | 229.99 | 231.58 | 223.83 | 230.45 | 224.54 | -5.91 | -2.56 | 579474 | 13.01 | 257.85 | 61.8 | 2026-05-15 15:59:20 |
| Vodafone Idea Ltd. | IDEA | 13 | 13.33 | 12.68 | 12.97 | 12.95 | -0.02 | -0.15 | 1217112786 | 1576.16 | 19.18 | 5.7 | 2026-05-15 16:07:21 |
| Voltamp Transformers Ltd. | VOLTAMP | 9334 | 9575 | 9251 | 9334 | 9501 | 167.00 | 1.79 | 55967 | 53.17 | 14800 | 2381 | 2026-05-15 15:57:04 |
| Voltas Ltd. | VOLTAS | 1280.2 | 1289.4 | 1224.6 | 1293.5 | 1230.7 | -62.80 | -4.86 | 2400991 | 295.49 | 1944.9 | 737.2 | 2026-05-15 16:07:21 |
| VRL Logistics Ltd. | VRLLOG | 244.9 | 250.3 | 242.6 | 244.9 | 248.05 | 3.15 | 1.29 | 94593 | 2.35 | 772.5 | 225 | 2026-05-15 16:07:21 |
| Waaree Energies Ltd. | WAAREEENER | 3068 | 3075.2 | 3014 | 3068.8 | 3022 | -46.80 | -1.53 | 599165 | 181.07 | 2026-05-15 15:59:58 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 958 | 968 | 940 | 963.3 | 942.4 | -20.90 | -2.17 | 270073 | 25.45 | 2026-05-15 16:07:21 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 106.95 | 106.95 | 100.75 | 105.38 | 103.44 | -1.94 | -1.84 | 3296243 | 34.10 | 1865 | 50.4 | 2026-05-15 16:07:41 |
| Welspun Corp Ltd. | WELCORP | 1374.8 | 1377.4 | 1303.3 | 1367.5 | 1309 | -58.50 | -4.28 | 939307 | 122.96 | 1377.4 | 177.65 | 2026-05-15 15:52:28 |
| Welspun Enterprises Ltd. | WELENT | 528 | 530 | 504.9 | 518.4 | 510.75 | -7.65 | -1.48 | 375091 | 19.16 | 654.85 | 107.25 | 2026-05-15 15:59:20 |
| Welspun Living Ltd. | WELSPUNLIV | 135 | 141.8 | 134 | 134.23 | 141.02 | 6.79 | 5.06 | 11377086 | 160.44 | 212.95 | 62 | 2026-05-15 15:56:52 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 470 | 474.85 | 461.8 | 469 | 467.1 | -1.90 | -0.41 | 73070 | 3.41 | 815 | 375 | 2026-05-15 15:59:20 |
| Westlife Foodworld Ltd | WESTLIFE | 467.7 | 476 | 459.55 | 467.7 | 473.2 | 5.50 | 1.18 | 54873 | 2.60 | 1024.95 | 398.4 | 2026-05-15 15:52:18 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 859 | 870 | 845.4 | 851 | 855.25 | 4.25 | 0.50 | 181159 | 15.49 | 2449.7 | 756.85 | 2026-05-15 15:59:46 |
| Wipro Ltd. | WIPRO | 189.9 | 191.9 | 188.8 | 188.3 | 190 | 1.70 | 0.90 | 17902610 | 340.15 | 596 | 186.5 | 2026-05-15 15:59:51 |
| Wockhardt Ltd. | WOCKPHARMA | 1552.5 | 1574 | 1510.1 | 1547.2 | 1545.9 | -1.30 | -0.08 | 1029542 | 159.16 | 1868.8 | 145.15 | 2026-05-15 15:59:59 |
| Wonderla Holidays Ltd. | WONDERLA | 485 | 487 | 466.5 | 482.45 | 472.5 | -9.95 | -2.06 | 74532 | 3.52 | 1105.9 | 274 | 2026-05-15 15:58:41 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 832 | 840.85 | 813 | 830.95 | 815.6 | -15.35 | -1.85 | 253028 | 20.64 | 887.85 | 306.1 | 2026-05-15 15:52:31 |
| Yes Bank Ltd. | YESBANK | 22.28 | 22.44 | 21.98 | 22.19 | 22.07 | -0.12 | -0.54 | 107821837 | 237.96 | 32.85 | 14.4 | 2026-05-15 15:59:40 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 90.9 | 90.92 | 87.5 | 90.62 | 88.34 | -2.28 | -2.52 | 7489723 | 66.16 | 292 | 68 | 2026-05-15 15:59:59 |
| Zen Technologies Ltd. | ZENTEC | 1565 | 1585.1 | 1537.1 | 1559 | 1554.9 | -4.10 | -0.26 | 297130 | 46.20 | 2627 | 175.15 | 2026-05-15 15:59:57 |
| Zensar Technologies Ltd. | ZENSARTECH | 485 | 497 | 485 | 484.95 | 488.4 | 3.45 | 0.71 | 400930 | 19.58 | 984.95 | 201.5 | 2026-05-15 15:54:27 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14300 | 14689 | 14169 | 14120 | 14516 | 396.00 | 2.80 | 17482 | 25.38 | 18250 | 8638.55 | 2026-05-15 16:07:21 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 999.05 | 1018.8 | 993 | 991.7 | 1011.7 | 20.00 | 2.02 | 1996110 | 201.95 | 1324.3 | 350.25 | 2026-05-15 16:07:21 |
| Zydus Wellness Ltd. | ZYDUSWELL | 507 | 516.95 | 495.3 | 507.6 | 502.15 | -5.45 | -1.07 | 297132 | 14.92 | 2623 | 367.55 | 2026-05-15 15:59:15 |