Select Exchange & Index:
NIFTYTOTALMCAP
12757.00
updated on: 22-May-2026 [10:24]
Advances - 404 |
Declines - 404 |
Unchanged - 5
Overview
| Open | 12746.15 | Prev. Close | 12724.05 |
|---|---|---|---|
| Day High | 12767.10 | 52 Week High | 13548.00 |
| Day Low | 12724.90 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 32200 | 32665 | 465.00 | 1.44 |
| Aarti Drugs Ltd. | 380.4 | 380.45 | 0.05 | 0.01 |
| Aarti Pharmalabs Ltd. | 703.5 | 705 | 1.50 | 0.21 |
| ABB India Ltd. | 6598 | 6650 | 52.00 | 0.79 |
| ACC Ltd. | 1360.8 | 1365.7 | 4.90 | 0.36 |
| Acme Solar Holdings Ltd. | 282.65 | 291.2 | 8.55 | 3.02 |
| Action Construction Equipment Ltd. | 867.7 | 873.95 | 6.25 | 0.72 |
| Adani Energy Solutions Ltd. | 1342.2 | 1371.5 | 29.30 | 2.18 |
| Adani Enterprises Ltd. | 2697.6 | 2721.4 | 23.80 | 0.88 |
| Adani Green Energy Ltd. | 1358.2 | 1377.9 | 19.70 | 1.45 |
| Adani Power Ltd. | 219.33 | 220.82 | 1.49 | 0.68 |
| Adani Total Gas Ltd. | 638.1 | 647.1 | 9.00 | 1.41 |
| Aditya Birla Capital Ltd. | 349.4 | 350.2 | 0.80 | 0.23 |
| Aditya Birla Fashion and Retail Ltd. | 66.76 | 67.3 | 0.54 | 0.81 |
| Aditya Birla Real Estate Ltd. | 1254.7 | 1257.7 | 3.00 | 0.24 |
| Aditya Birla Sun Life AMC Ltd. | 1021.5 | 1027.4 | 5.90 | 0.58 |
| Aegis Logistics Ltd. | 727.85 | 730.05 | 2.20 | 0.30 |
| Afcons Infrastructure Ltd. | 301.15 | 301.35 | 0.20 | 0.07 |
| Affle 3i Ltd. | 1442.2 | 1455.7 | 13.50 | 0.94 |
| AGI Greenpac Ltd. | 584.35 | 586.85 | 2.50 | 0.43 |
| Ahluwalia Contracts (India) Ltd. | 782.25 | 793 | 10.75 | 1.37 |
| AIA Engineering Ltd. | 3995.4 | 4010.2 | 14.80 | 0.37 |
| Amara Raja Energy & Mobility Ltd. | 821.45 | 822.85 | 1.40 | 0.17 |
| Ambuja Cements Ltd. | 436.45 | 438.35 | 1.90 | 0.44 |
| Anant Raj Ltd. | 510.25 | 514.5 | 4.25 | 0.83 |
| Anupam Rasayan India Ltd. | 1374.2 | 1383 | 8.80 | 0.64 |
| Apar Industries Ltd. | 12855 | 13015 | 160.00 | 1.24 |
| Apeejay Surrendra Park Hotels Ltd. | 118.08 | 118.38 | 0.30 | 0.25 |
| Asahi India Glass Ltd. | 852.7 | 853.9 | 1.20 | 0.14 |
| Ashok Leyland Ltd. | 154.48 | 154.61 | 0.13 | 0.08 |
| Asian Paints Ltd. | 2598.8 | 2654.7 | 55.90 | 2.15 |
| Aster DM Healthcare Ltd. | 759.25 | 767 | 7.75 | 1.02 |
| Astra Microwave Products Ltd. | 1184.5 | 1187.2 | 2.70 | 0.23 |
| Astral Ltd. | 1480 | 1507.2 | 27.20 | 1.84 |
| Astrazeneca Pharma India Ltd. | 8589.5 | 8594.5 | 5.00 | 0.06 |
| Atlanta Electricals Ltd. | 1640.9 | 1682.5 | 41.60 | 2.54 |
| AU Small Finance Bank Ltd. | 958.7 | 976.2 | 17.50 | 1.83 |
| Authum Investment & Infrastructure Ltd. | 527.2 | 528.3 | 1.10 | 0.21 |
| Avalon Technologies Ltd. | 1461.8 | 1464.3 | 2.50 | 0.17 |
| Axis Bank Ltd. | 1253.3 | 1275.3 | 22.00 | 1.76 |
| Azad Engineering Ltd. | 2024 | 2051 | 27.00 | 1.33 |
| Bajaj Consumer Care Ltd. | 546.65 | 553.7 | 7.05 | 1.29 |
| Bajaj Finance Ltd. | 907.65 | 914.5 | 6.85 | 0.75 |
| Bajaj Finserv Ltd. | 1752.2 | 1765 | 12.80 | 0.73 |
| Bajaj Holdings & Investment Ltd. | 10402 | 10511 | 109.00 | 1.05 |
| Bajaj Housing Finance Ltd. | 82.72 | 82.98 | 0.26 | 0.31 |
| Balkrishna Industries Ltd. | 2205.4 | 2210.1 | 4.70 | 0.21 |
| Balu Forge Industries Ltd. | 482.5 | 484.7 | 2.20 | 0.46 |
| Banco Products (India) Ltd. | 600.65 | 603.3 | 2.65 | 0.44 |
| Bandhan Bank Ltd. | 191.08 | 192.79 | 1.71 | 0.89 |
| Bank Of Baroda | 263.1 | 264.2 | 1.10 | 0.42 |
| Bank Of India | 139.23 | 139.7 | 0.47 | 0.34 |
| Bank Of Maharashtra | 79.76 | 79.93 | 0.17 | 0.21 |
| Bata India Ltd. | 688.8 | 690.55 | 1.75 | 0.25 |
| BEML Ltd. | 1841.5 | 1848.7 | 7.20 | 0.39 |
| Berger Paints India Ltd. | 499.35 | 503.45 | 4.10 | 0.82 |
| Bhansali Engineering Polymers Ltd. | 93.91 | 94.49 | 0.58 | 0.62 |
| Bharat Bijlee Ltd. | 2690 | 2702 | 12.00 | 0.45 |
| Bharat Dynamics Ltd. | 1303.8 | 1310.2 | 6.40 | 0.49 |
| Bharat Forge Ltd. | 1898.8 | 1906.5 | 7.70 | 0.41 |
| Bikaji Foods International Ltd. | 664.45 | 666.4 | 1.95 | 0.29 |
| BlackBuck Ltd. | 517.1 | 520.55 | 3.45 | 0.67 |
| BLS International Services Ltd. | 268.65 | 273.3 | 4.65 | 1.73 |
| Blue Jet Healthcare Ltd. | 439.95 | 440.6 | 0.65 | 0.15 |
| Blue Star Ltd. | 1662.5 | 1665.2 | 2.70 | 0.16 |
| Bombay Dyeing And Manufacturing Company Ltd. | 120.83 | 121.2 | 0.37 | 0.31 |
| Canara Bank | 127.97 | 128.19 | 0.22 | 0.17 |
| Caplin Point Laboratories Ltd. | 2025.9 | 2033.2 | 7.30 | 0.36 |
| Capri Global Capital Ltd. | 185.37 | 190.19 | 4.82 | 2.60 |
| Carborundum Universal Ltd. | 1062.4 | 1076.9 | 14.50 | 1.36 |
| CarTrade Tech Ltd. | 1767 | 1792.1 | 25.10 | 1.42 |
| CCL Products (India) Ltd. | 1107.6 | 1117.2 | 9.60 | 0.87 |
| Central Depository Services (India) Ltd. | 1199.8 | 1201 | 1.20 | 0.10 |
| Century Plyboards (India) Ltd. | 766.5 | 769.5 | 3.00 | 0.39 |
| Cera Sanitaryware Ltd. | 5788 | 5822 | 34.00 | 0.59 |
| Chemplast Sanmar Ltd. | 226.98 | 241.7 | 14.72 | 6.49 |
| Chennai Petroleum Corporation Ltd. | 1011.5 | 1020 | 8.50 | 0.84 |
| Cholamandalam Financial Holdings Ltd. | 1606.1 | 1609.2 | 3.10 | 0.19 |
| Cholamandalam Investment and Finance Company Ltd. | 1504 | 1512.9 | 8.90 | 0.59 |
| CMS Info Systems Ltd. | 303 | 304.9 | 1.90 | 0.63 |
| Cochin Shipyard Ltd. | 1531 | 1536 | 5.00 | 0.33 |
| Coforge Ltd. | 1377 | 1382.4 | 5.40 | 0.39 |
| Cohance Lifesciences Ltd. | 419.9 | 422.4 | 2.50 | 0.60 |
| Concord Biotech Ltd. | 1123.3 | 1132.7 | 9.40 | 0.84 |
| Confidence Petroleum India Ltd. | 58.6 | 58.7 | 0.10 | 0.17 |
| Container Corporation Of India Ltd. | 505.9 | 506.8 | 0.90 | 0.18 |
| Craftsman Automation Ltd. | 8543 | 8614.5 | 71.50 | 0.84 |
| Crompton Greaves Consumer Electricals Ltd. | 291.85 | 294.3 | 2.45 | 0.84 |
| Cyient DLM Ltd. | 413.6 | 421.3 | 7.70 | 1.86 |
| Dabur India Ltd. | 446.85 | 449.95 | 3.10 | 0.69 |
| Dalmia Bharat Ltd. | 1747.8 | 1790.1 | 42.30 | 2.42 |
| Data Patterns (India) Ltd. | 3934.5 | 4012 | 77.50 | 1.97 |
| DCX Systems Ltd. | 200.67 | 201.5 | 0.83 | 0.41 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1383.7 | 1423.5 | 39.80 | 2.88 |
| Deepak Nitrite Ltd. | 1785.3 | 1808.3 | 23.00 | 1.29 |
| Den Networks Ltd. | 27.14 | 27.29 | 0.15 | 0.55 |
| Devyani International Ltd. | 114.64 | 114.72 | 0.08 | 0.07 |
| Dhanuka Agritech Ltd. | 1161.7 | 1164 | 2.30 | 0.20 |
| Dilip Buildcon Ltd. | 432.85 | 433.4 | 0.55 | 0.13 |
| Dixon Technologies (India) Ltd. | 11258 | 11713 | 455.00 | 4.04 |
| Dodla Dairy Ltd | 1038.8 | 1050.3 | 11.50 | 1.11 |
| Dreamfolks Services Ltd. | 77.22 | 77.68 | 0.46 | 0.60 |
| Easy Trip Planners Ltd. | 7.98 | 8 | 0.02 | 0.25 |
| eClerx Services Ltd. | 1537 | 1544.1 | 7.10 | 0.46 |
| Eicher Motors Ltd. | 6892 | 6954.5 | 62.50 | 0.91 |
| EIH Ltd. | 319.5 | 319.8 | 0.30 | 0.09 |
| Elecon Engineering Company Ltd. | 504.15 | 533.35 | 29.20 | 5.79 |
| Electronics Mart India Ltd. | 115.95 | 119.29 | 3.34 | 2.88 |
| Emmvee Photovoltaic Power Ltd. | 261.25 | 262.75 | 1.50 | 0.57 |
| Endurance Technologies Ltd. | 2623 | 2649.4 | 26.40 | 1.01 |
| Entero Healthcare Solutions Ltd. | 1299.9 | 1327 | 27.10 | 2.08 |
| Enviro Infra Engineers Ltd. | 187.17 | 187.4 | 0.23 | 0.12 |
| EPL Ltd. | 214.65 | 214.83 | 0.18 | 0.08 |
| ESAF Small Finance Bank Ltd. | 27.67 | 27.72 | 0.05 | 0.18 |
| Eternal Ltd. | 242.05 | 243.48 | 1.43 | 0.59 |
| Ethos Ltd. | 2355.2 | 2395.2 | 40.00 | 1.70 |
| Fiem Industries Ltd. | 2219.3 | 2233.3 | 14.00 | 0.63 |
| Fine Organic Industries Ltd. | 4607.3 | 4620 | 12.70 | 0.28 |
| Fineotex Chemical Ltd. | 31.59 | 31.78 | 0.19 | 0.60 |
| Finolex Industries Ltd. | 169.16 | 171.82 | 2.66 | 1.57 |
| Firstsource Solutions Ltd. | 253.77 | 260.52 | 6.75 | 2.66 |
| Gabriel India Ltd. | 1106.4 | 1113.5 | 7.10 | 0.64 |
| GAIL (India) Ltd. | 155.9 | 158.18 | 2.28 | 1.46 |
| Galaxy Surfactants Ltd. | 1821.2 | 1822.3 | 1.10 | 0.06 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2690.6 | 2701 | 10.40 | 0.39 |
| GE Vernova T&D India Ltd. | 4794.6 | 4841.5 | 46.90 | 0.98 |
| Gland Pharma Ltd. | 2331 | 2335 | 4.00 | 0.17 |
| Globus Spirits Ltd. | 871 | 877.5 | 6.50 | 0.75 |
| Godfrey Phillips India Ltd. | 2312.1 | 2319.3 | 7.20 | 0.31 |
| Godrej Agrovet Ltd. | 587.9 | 593.55 | 5.65 | 0.96 |
| Godrej Industries Ltd. | 1111.45 | 1121.4 | 9.95 | 0.90 |
| Gokaldas Exports Ltd. | 686.65 | 692.8 | 6.15 | 0.90 |
| Granules India Ltd. | 764.2 | 765.2 | 1.00 | 0.13 |
| Graphite India Ltd. | 744.25 | 744.7 | 0.45 | 0.06 |
| Grasim Industries Ltd. | 3154.5 | 3179 | 24.50 | 0.78 |
| Greenpanel Industries Ltd. | 180.44 | 183.44 | 3.00 | 1.66 |
| Gujarat Energy Ltd. | 374 | 374.4 | 0.40 | 0.11 |
| Gujarat Fluorochemicals Ltd. | 3827.4 | 3831.3 | 3.90 | 0.10 |
| Gujarat Mineral Development Corporation Ltd. | 652.2 | 654.25 | 2.05 | 0.31 |
| Gujarat State Fertilizers & Chemicals Ltd. | 174.7 | 177.36 | 2.66 | 1.52 |
| HBL Engineering Ltd. | 784.3 | 791.85 | 7.55 | 0.96 |
| HDFC Asset Management Company Ltd. | 2727.9 | 2739.7 | 11.80 | 0.43 |
| HDFC Bank Ltd. | 759.15 | 771.5 | 12.35 | 1.63 |
| HDFC Life Insurance Company Ltd. | 614.35 | 619.6 | 5.25 | 0.85 |
| Healthcare Global Enterprises Ltd. | 627 | 639.35 | 12.35 | 1.97 |
| HEG Ltd. | 592.3 | 592.35 | 0.05 | 0.01 |
| Heidelberg Cement India Ltd. | 157.77 | 158.17 | 0.40 | 0.25 |
| Hexaware Technologies Ltd. | 502.9 | 505.35 | 2.45 | 0.49 |
| HFCL Ltd. | 141.75 | 146.13 | 4.38 | 3.09 |
| Hikal Ltd. | 205.5 | 206.49 | 0.99 | 0.48 |
| Himadri Speciality Chemical Ltd. | 590.55 | 595.8 | 5.25 | 0.89 |
| Hindalco Industries Ltd. | 1099.3 | 1102.1 | 2.80 | 0.25 |
| Hindustan Aeronautics Ltd. | 4370.4 | 4395 | 24.60 | 0.56 |
| Hindustan Construction Company Ltd. | 20.48 | 20.71 | 0.23 | 1.12 |
| Hindustan Petroleum Corporation Ltd. | 388.8 | 389.95 | 1.15 | 0.30 |
| Hindustan Unilever Ltd. | 2179 | 2191.1 | 12.10 | 0.56 |
| Hindustan Zinc Ltd. | 628.05 | 637.5 | 9.45 | 1.50 |
| HMA Agro Industries Ltd. | 24.27 | 24.4 | 0.13 | 0.54 |
| Honasa Consumer Ltd. | 360.5 | 388.5 | 28.00 | 7.77 |
| ICICI Bank Ltd. | 1242.8 | 1264.1 | 21.30 | 1.71 |
| ICICI Lombard General Insurance Company Ltd. | 1801 | 1831.5 | 30.50 | 1.69 |
| ICICI Prudential Life Insurance Company Ltd. | 510.1 | 518.5 | 8.40 | 1.65 |
| Ideaforge Technology Ltd. | 739 | 761 | 22.00 | 2.98 |
| IDFC First Bank Ltd. | 68.3 | 68.44 | 0.14 | 0.20 |
| IFB Industries Ltd. | 1042 | 1045.9 | 3.90 | 0.37 |
| IFCI Ltd. | 61.02 | 61.24 | 0.22 | 0.36 |
| IIFL Capital Services Ltd. | 341.75 | 343.25 | 1.50 | 0.44 |
| India Glycols Ltd. | 997.2 | 997.6 | 0.40 | 0.04 |
| India Pesticides Ltd. | 164.02 | 164.67 | 0.65 | 0.40 |
| India Shelter Finance Corporation Ltd. | 790.1 | 790.3 | 0.20 | 0.03 |
| Indian Bank | 818.95 | 828.3 | 9.35 | 1.14 |
| Indian Metals & Ferro Alloys Ltd. | 1412.8 | 1442.4 | 29.60 | 2.10 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.15 | 535.15 | 8.00 | 1.52 |
| Indian Renewable Energy Development Agency Ltd. | 127.87 | 128.33 | 0.46 | 0.36 |
| Indus Towers Ltd. | 431.8 | 433 | 1.20 | 0.28 |
| IndusInd Bank Ltd. | 899.95 | 908.8 | 8.85 | 0.98 |
| Info Edge (India) Ltd. | 926.25 | 946.65 | 20.40 | 2.20 |
| Inox India Ltd. | 1463.2 | 1466.9 | 3.70 | 0.25 |
| Interglobe Aviation Ltd. | 4403 | 4432 | 29.00 | 0.66 |
| International Gemological Institute Ltd. | 375.25 | 375.7 | 0.45 | 0.12 |
| Ion Exchange (India) Ltd. | 389.1 | 402 | 12.90 | 3.32 |
| ISGEC Heavy Engineering Ltd. | 1073.6 | 1076.3 | 2.70 | 0.25 |
| ITC Hotels Ltd. | 154.5 | 154.65 | 0.15 | 0.10 |
| ITI Ltd. | 287.2 | 289.15 | 1.95 | 0.68 |
| Jai Corp Ltd. | 115.58 | 115.75 | 0.17 | 0.15 |
| Jain Irrigation Systems Ltd. | 28.98 | 29.75 | 0.77 | 2.66 |
| Jaiprakash Power Ventures Ltd. | 18.56 | 18.78 | 0.22 | 1.19 |
| JB Chemicals & Pharmaceuticals Ltd. | 2178.9 | 2184.4 | 5.50 | 0.25 |
| Jindal Stainless Ltd. | 736.75 | 742.7 | 5.95 | 0.81 |
| Jindal Steel Ltd. | 1196.8 | 1201 | 4.20 | 0.35 |
| Jindal Worldwide Ltd. | 26.16 | 26.44 | 0.28 | 1.07 |
| JIO Financial Services Ltd. | 235.78 | 240 | 4.22 | 1.79 |
| JK Cement Ltd. | 5546.5 | 5598 | 51.50 | 0.93 |
| JSW Holdings Ltd. | 12693 | 12790 | 97.00 | 0.76 |
| JSW Infrastructure Ltd. | 265.45 | 275.4 | 9.95 | 3.75 |
| JSW Steel Ltd. | 1281.3 | 1284.8 | 3.50 | 0.27 |
| JTEKT India Ltd. | 126.98 | 129.1 | 2.12 | 1.67 |
| Jubilant Pharmova Ltd. | 1011.65 | 1016 | 4.35 | 0.43 |
| Jupiter Life Line Hospitals Ltd. | 1312 | 1331.7 | 19.70 | 1.50 |
| Jupiter Wagons Ltd. | 276.3 | 276.5 | 0.20 | 0.07 |
| Just Dial Ltd. | 520.95 | 523.55 | 2.60 | 0.50 |
| Kajaria Ceramics Ltd. | 1061.3 | 1065.4 | 4.10 | 0.39 |
| Kalpataru Projects International Ltd. | 1276.8 | 1302.6 | 25.80 | 2.02 |
| Kalyani Steels Ltd. | 812.15 | 820 | 7.85 | 0.97 |
| Kansai Nerolac Paints Ltd. | 217.97 | 221.2 | 3.23 | 1.48 |
| Karur Vysya Bank Ltd. | 288.1 | 290 | 1.90 | 0.66 |
| Kaveri Seed Company Ltd. | 916.3 | 917 | 0.70 | 0.08 |
| Kaynes Technology India Ltd. | 3174.9 | 3262 | 87.10 | 2.74 |
| KEI Industries Ltd. | 5237 | 5320.9 | 83.90 | 1.60 |
| Kesoram Industries Ltd. | 12.43 | 12.9 | 0.47 | 3.78 |
| Kirloskar Pneumatic Company Ltd. | 1611.8 | 1624.8 | 13.00 | 0.81 |
| KNR Constructions Ltd. | 132.72 | 133.08 | 0.36 | 0.27 |
| Kotak Mahindra Bank Ltd. | 380.85 | 385.65 | 4.80 | 1.26 |
| KPIT Technologies Ltd. | 750.9 | 753.2 | 2.30 | 0.31 |
| KRBL Ltd. | 337.8 | 341.15 | 3.35 | 0.99 |
| Krsnaa Diagnostics Ltd. | 561.9 | 563.2 | 1.30 | 0.23 |
| La Opala RG Ltd. | 168.96 | 169.94 | 0.98 | 0.58 |
| Larsen & Toubro Ltd. | 3928.5 | 3932.9 | 4.40 | 0.11 |
| Latent View Analytics Ltd. | 321.25 | 327.7 | 6.45 | 2.01 |
| Leela Palaces Hotels & Resorts Ltd. | 406.8 | 409.7 | 2.90 | 0.71 |
| Lemon Tree Hotels Ltd. | 112.03 | 112.51 | 0.48 | 0.43 |
| LIC Housing Finance Ltd. | 537.95 | 540.55 | 2.60 | 0.48 |
| Life Insurance Corporation of India | 800.2 | 816.35 | 16.15 | 2.02 |
| Linde India Ltd. | 7276.5 | 7347.5 | 71.00 | 0.98 |
| Lloyds Engineering Works Ltd. | 67.81 | 69.51 | 1.70 | 2.51 |
| Lloyds Enterprises Ltd. | 68.7 | 69.92 | 1.22 | 1.78 |
| Lupin Ltd. | 2284.5 | 2289.7 | 5.20 | 0.23 |
| Mahindra & Mahindra Ltd. | 3099 | 3108.7 | 9.70 | 0.31 |
| Mahindra Lifespace Developers Ltd. | 333.6 | 334.7 | 1.10 | 0.33 |
| Man InfraConstruction Ltd. | 118.19 | 119.79 | 1.60 | 1.35 |
| Manorama Industries Ltd. | 1368.2 | 1379.5 | 11.30 | 0.83 |
| Max Estates Ltd. | 410.45 | 421.5 | 11.05 | 2.69 |
| Max Financial Services Ltd. | 1626 | 1652.3 | 26.30 | 1.62 |
| Mazagon Dock Shipbuilders Ltd. | 2454.8 | 2462.1 | 7.30 | 0.30 |
| Meesho Ltd. | 192.49 | 196.85 | 4.36 | 2.27 |
| Minda Corporation Ltd. | 536.85 | 546.25 | 9.40 | 1.75 |
| Mishra Dhatu Nigam Ltd. | 402.35 | 417.8 | 15.45 | 3.84 |
| MMTC Ltd. | 64.02 | 64.97 | 0.95 | 1.48 |
| MOIL Ltd. | 298.35 | 300.1 | 1.75 | 0.59 |
| Motherson Sumi Wiring India Ltd. | 39.9 | 39.96 | 0.06 | 0.15 |
| MRF Ltd. | 126070 | 126200 | 130.00 | 0.10 |
| MTAR Technologies Ltd. | 7947.5 | 8295 | 347.50 | 4.37 |
| National Fertilizers Ltd. | 74.93 | 76.66 | 1.73 | 2.31 |
| Nazara Technologies Ltd. | 285.2 | 285.5 | 0.30 | 0.11 |
| NBCC (India) Ltd. | 93.07 | 94.34 | 1.27 | 1.36 |
| Neogen Chemicals Ltd. | 1687.1 | 1698.1 | 11.00 | 0.65 |
| Nesco Ltd. | 1236 | 1237.5 | 1.50 | 0.12 |
| Nestle India Ltd. | 1406.5 | 1406.9 | 0.40 | 0.03 |
| Netweb Technologies India Ltd. | 3813.2 | 3851.2 | 38.00 | 1.00 |
| Network 18 Media & Investments Ltd. | 32.07 | 32.08 | 0.01 | 0.03 |
| Neuland Laboratories Ltd. | 16690 | 17160 | 470.00 | 2.82 |
| Nippon Life India Asset Management Ltd. | 1078.8 | 1080.8 | 2.00 | 0.19 |
| Niva Bupa Health Insurance Company Ltd. | 83.62 | 85.69 | 2.07 | 2.48 |
| NLC India Ltd. | 350.5 | 352 | 1.50 | 0.43 |
| Nocil Ltd. | 166.19 | 167.41 | 1.22 | 0.73 |
| Olectra Greentech Ltd. | 1210.7 | 1217.5 | 6.80 | 0.56 |
| Optiemus Infracom Ltd. | 420.4 | 425.05 | 4.65 | 1.11 |
| Orient Cement Ltd. | 136.27 | 136.96 | 0.69 | 0.51 |
| Oswal Pumps Ltd. | 362.25 | 364.55 | 2.30 | 0.63 |
| Page Industries Ltd. | 38380 | 38460 | 80.00 | 0.21 |
| Paisalo Digital Ltd. | 49.92 | 49.96 | 0.04 | 0.08 |
| Paradeep Phosphates Ltd. | 123.71 | 124.21 | 0.50 | 0.40 |
| Paras Defence And Space Technologies Ltd. | 790.7 | 817.85 | 27.15 | 3.43 |
| Patanjali Foods Ltd. | 463.25 | 464.8 | 1.55 | 0.33 |
| Pearl Global Industries Ltd. | 1610.8 | 1611 | 0.20 | 0.01 |
| Petronet LNG Ltd. | 269.9 | 271.9 | 2.00 | 0.74 |
| Pfizer Ltd. | 4651.3 | 4655.1 | 3.80 | 0.08 |
| PG Electroplast Ltd. | 464.25 | 469.15 | 4.90 | 1.06 |
| PI Industries Ltd. | 2740.5 | 2777 | 36.50 | 1.33 |
| PNC Infratech Ltd. | 213.15 | 216.37 | 3.22 | 1.51 |
| Poly Medicure Ltd. | 1550.6 | 1564.8 | 14.20 | 0.92 |
| Polycab India Ltd. | 9193.5 | 9238.5 | 45.00 | 0.49 |
| Poonawalla Fincorp Ltd. | 396.3 | 397.6 | 1.30 | 0.33 |
| Power Finance Corporation Ltd. | 431 | 433.1 | 2.10 | 0.49 |
| Power Mech Projects Ltd. | 2473.9 | 2550 | 76.10 | 3.08 |
| Prince Pipes and Fittings Ltd. | 269.1 | 270.7 | 1.60 | 0.59 |
| Prism Johnson Ltd. | 117.83 | 118.42 | 0.59 | 0.50 |
| Punjab National Bank | 101.92 | 102.54 | 0.62 | 0.61 |
| Quess Corp Ltd. | 201.42 | 202.89 | 1.47 | 0.73 |
| Radico Khaitan Ltd. | 3571.9 | 3582.1 | 10.20 | 0.29 |
| Rain Industries Ltd. | 153.26 | 156.15 | 2.89 | 1.89 |
| Rajesh Exports Ltd. | 107.39 | 108.9 | 1.51 | 1.41 |
| Rallis India Ltd. | 250.4 | 253.4 | 3.00 | 1.20 |
| Ramky Infrastructure Ltd. | 442.7 | 442.95 | 0.25 | 0.06 |
| Rashtriya Chemicals and Fertilizers Ltd. | 125.37 | 132.2 | 6.83 | 5.45 |
| RateGain Travel Technologies Ltd. | 652.45 | 690.85 | 38.40 | 5.89 |
| Ratnamani Metals & Tubes Ltd. | 2528.8 | 2537.2 | 8.40 | 0.33 |
| RattanIndia Enterprises Ltd. | 34.12 | 34.55 | 0.43 | 1.26 |
| Raymond Ltd. | 541.5 | 551.2 | 9.70 | 1.79 |
| RBL Bank Ltd. | 328.75 | 331.5 | 2.75 | 0.84 |
| REC Ltd. | 333.7 | 336.45 | 2.75 | 0.82 |
| Redington Ltd. | 219.82 | 222.21 | 2.39 | 1.09 |
| Redtape Ltd. | 128.5 | 132.48 | 3.98 | 3.10 |
| Relaxo Footwears Ltd. | 293.8 | 294.8 | 1.00 | 0.34 |
| Reliance Industries Ltd. | 1349.6 | 1353.9 | 4.30 | 0.32 |
| Religare Enterprises Ltd. | 229.96 | 233.22 | 3.26 | 1.42 |
| Responsive Industries Ltd. | 165.47 | 167 | 1.53 | 0.92 |
| Rossari Biotech Ltd. | 518.15 | 521 | 2.85 | 0.55 |
| Sagility Ltd. | 41.43 | 41.48 | 0.05 | 0.12 |
| Sanghvi Movers Ltd. | 352.2 | 359.05 | 6.85 | 1.94 |
| Sanofi Consumer Healthcare India Ltd. | 4688.9 | 4741.9 | 53.00 | 1.13 |
| Sanofi India Ltd. | 3191 | 3193 | 2.00 | 0.06 |
| Sansera Engineering Ltd. | 2854.5 | 2940.9 | 86.40 | 3.03 |
| Sarda Energy & Minerals Ltd. | 562.05 | 564.35 | 2.30 | 0.41 |
| Saregama India Ltd. | 406.4 | 407.1 | 0.70 | 0.17 |
| SBI Cards And Payment Services Ltd. | 620.2 | 620.85 | 0.65 | 0.10 |
| SBI Life Insurance Company Ltd. | 1859.9 | 1879 | 19.10 | 1.03 |
| Senco Gold Ltd. | 345.7 | 348 | 2.30 | 0.67 |
| Shakti Pumps (India) Ltd. | 503 | 504.95 | 1.95 | 0.39 |
| Sheela Foam Ltd. | 595.45 | 640.3 | 44.85 | 7.53 |
| Shilpa Medicare Ltd. | 474.65 | 477.65 | 3.00 | 0.63 |
| Shipping Corporation Of India Ltd. | 327.25 | 329.15 | 1.90 | 0.58 |
| Shoppers Stop Ltd. | 329.3 | 332.25 | 2.95 | 0.90 |
| Shree Cement Ltd. | 24605 | 24805 | 200.00 | 0.81 |
| Shriram Finance Ltd. | 914.75 | 933.7 | 18.95 | 2.07 |
| Shyam Metalics And Energy Ltd. | 934.75 | 940.45 | 5.70 | 0.61 |
| Siemens Ltd. | 3720.6 | 3745 | 24.40 | 0.66 |
| Skipper Ltd. | 459.4 | 459.45 | 0.05 | 0.01 |
| Sona BLW Precision Forgings Ltd. | 584.3 | 593.5 | 9.20 | 1.57 |
| SPR Auto Technologies Ltd. | 3278.8 | 3291 | 12.20 | 0.37 |
| SRF Ltd. | 2620.4 | 2650.9 | 30.50 | 1.16 |
| Star Cement Ltd. | 215.29 | 216.13 | 0.84 | 0.39 |
| Star Health and Allied Insurance Company Ltd. | 526.65 | 530.7 | 4.05 | 0.77 |
| State Bank Of India | 950.9 | 954.1 | 3.20 | 0.34 |
| Steel Authority Of India Ltd. | 196.53 | 199.41 | 2.88 | 1.47 |
| Steel Strips Wheels Ltd. | 210.49 | 213.38 | 2.89 | 1.37 |
| Sterling and Wilson Renewable Energy Ltd. | 196.54 | 198.61 | 2.07 | 1.05 |
| Sterlite Technologies Ltd. | 420.15 | 441.15 | 21.00 | 5.00 |
| Strides Pharma Science Ltd. | 1159.1 | 1161.3 | 2.20 | 0.19 |
| Stylam Industries Ltd. | 2758.9 | 2764.5 | 5.60 | 0.20 |
| Styrenix Performance Materials Ltd. | 2198.2 | 2205 | 6.80 | 0.31 |
| Sudarshan Chemical Industries Ltd. | 982.15 | 1018 | 35.85 | 3.65 |
| Sumitomo Chemical India Ltd. | 473.45 | 474.85 | 1.40 | 0.30 |
| Sun Pharma Advanced Research Company Ltd. | 180.33 | 182.91 | 2.58 | 1.43 |
| Sundaram-Clayton Ltd. | 1343.1 | 1345 | 1.90 | 0.14 |
| Sundram Fasteners Ltd. | 834.1 | 841.15 | 7.05 | 0.85 |
| Sunflag Iron And Steel Company Ltd. | 364.75 | 367.45 | 2.70 | 0.74 |
| Suprajit Engineering Ltd. | 421.2 | 425.3 | 4.10 | 0.97 |
| Supreme Industries Ltd. | 3466.4 | 3495.9 | 29.50 | 0.85 |
| Supriya Lifescience Ltd. | 733.9 | 775.9 | 42.00 | 5.72 |
| Suzlon Energy Ltd. | 52.87 | 53.24 | 0.37 | 0.70 |
| Swan Corp Ltd. | 318.1 | 320.1 | 2.00 | 0.63 |
| Swiggy Ltd. | 250.75 | 250.8 | 0.05 | 0.02 |
| Syrma SGS Technology Ltd. | 1024.65 | 1026.05 | 1.40 | 0.14 |
| Tanla Platforms Ltd. | 516.05 | 517.8 | 1.75 | 0.34 |
| TARC Ltd. | 132.31 | 132.36 | 0.05 | 0.04 |
| Tarsons Products Ltd. | 211.03 | 214.95 | 3.92 | 1.86 |
| Tata Communications Ltd. | 1896.3 | 1950 | 53.70 | 2.83 |
| Tata Consultancy Services Ltd. | 2327.2 | 2328.4 | 1.20 | 0.05 |
| Tata Consumer Products Ltd. | 1194.9 | 1201.5 | 6.60 | 0.55 |
| Tata Elxsi Ltd. | 4217.7 | 4228.1 | 10.40 | 0.25 |
| Tata Motors Passenger Vehicles Ltd. | 361.35 | 362.95 | 1.60 | 0.44 |
| Tata Steel Ltd. | 208.58 | 210.41 | 1.83 | 0.88 |
| TeamLease Services Ltd. | 1372.7 | 1374.7 | 2.00 | 0.15 |
| Techno Electric & Engineering Company Ltd. | 1294.3 | 1337.6 | 43.30 | 3.35 |
| Tega Industries Ltd. | 1582.3 | 1595 | 12.70 | 0.80 |
| Texmaco Rail & Engineering Ltd. | 107.98 | 108.62 | 0.64 | 0.59 |
| Thangamayil Jewellery Ltd. | 3861.8 | 3910.5 | 48.70 | 1.26 |
| The Anup Engineering Ltd. | 1978.4 | 1992 | 13.60 | 0.69 |
| The Federal Bank Ltd. | 283.75 | 284.5 | 0.75 | 0.26 |
| The Fertilisers And Chemicals Travancore Ltd. | 868.05 | 886.7 | 18.65 | 2.15 |
| The India Cements Ltd. | 403.3 | 408.7 | 5.40 | 1.34 |
| The Jammu & Kashmir Bank Ltd. | 140.06 | 140.71 | 0.65 | 0.46 |
| The Ramco Cements Ltd. | 906.6 | 912.7 | 6.10 | 0.67 |
| Thirumalai Chemicals Ltd. | 212.99 | 218.11 | 5.12 | 2.40 |
| Time Technoplast Ltd. | 174.55 | 175.63 | 1.08 | 0.62 |
| Titagarh Rail Systems Ltd. | 752.9 | 761.65 | 8.75 | 1.16 |
| Torrent Pharmaceuticals Ltd. | 4469.2 | 4474.9 | 5.70 | 0.13 |
| Torrent Power Ltd. | 1491.4 | 1493.3 | 1.90 | 0.13 |
| Transformers & Rectifiers (India) Ltd. | 306 | 312 | 6.00 | 1.96 |
| Trent Ltd. | 4170.4 | 4236.4 | 66.00 | 1.58 |
| Triveni Turbine Ltd. | 705.6 | 722.7 | 17.10 | 2.42 |
| TTK Prestige Ltd. | 541.75 | 556.2 | 14.45 | 2.67 |
| Tube Investments of India Ltd. | 3000.6 | 3010.4 | 9.80 | 0.33 |
| TVS Motor Company Ltd. | 3380.7 | 3404 | 23.30 | 0.69 |
| TVS Supply Chain Solutions Ltd. | 115.79 | 116.89 | 1.10 | 0.95 |
| Uflex Ltd. | 411.7 | 417.1 | 5.40 | 1.31 |
| Ujjivan Small Finance Bank Ltd. | 52.9 | 52.97 | 0.07 | 0.13 |
| Ultratech Cement Ltd. | 11474 | 11615 | 141.00 | 1.23 |
| Unimech Aerospace and Manufacturing Ltd. | 921.3 | 930.9 | 9.60 | 1.04 |
| Union Bank Of India | 160.12 | 160.58 | 0.46 | 0.29 |
| Uniparts India Ltd. | 552.05 | 561.8 | 9.75 | 1.77 |
| United Spirits Ltd. | 1272.6 | 1275.5 | 2.90 | 0.23 |
| UPL Ltd. | 629 | 629.45 | 0.45 | 0.07 |
| UTI Asset Management Company Ltd. | 941.45 | 946.85 | 5.40 | 0.57 |
| V-Guard Industries Ltd. | 304.9 | 308.25 | 3.35 | 1.10 |
| V.S.T. Tillers Tractors Ltd. | 4618 | 4700 | 82.00 | 1.78 |
| VA Tech Wabag Ltd. | 1410.5 | 1450 | 39.50 | 2.80 |
| Vaibhav Global Ltd. | 228.08 | 231.99 | 3.91 | 1.71 |
| Valor Estate Ltd. | 114.29 | 114.7 | 0.41 | 0.36 |
| Varun Beverages Ltd. | 519.85 | 528.7 | 8.85 | 1.70 |
| Vedant Fashions Ltd. | 422.2 | 423.4 | 1.20 | 0.28 |
| Vedanta Ltd. | 329.75 | 329.85 | 0.10 | 0.03 |
| Venky'S (India) Ltd. | 1510.2 | 1512.9 | 2.70 | 0.18 |
| VIP Industries Ltd. | 300.05 | 303.35 | 3.30 | 1.10 |
| Viyash Scientific Ltd. | 247.54 | 254.15 | 6.61 | 2.67 |
| Waaree Renewable Technologies Ltd. | 947.3 | 949.2 | 1.90 | 0.20 |
| Websol Energy System Ltd. | 105.27 | 107.06 | 1.79 | 1.70 |
| Welspun Enterprises Ltd. | 497.2 | 500 | 2.80 | 0.56 |
| Westlife Foodworld Ltd | 468.1 | 468.75 | 0.65 | 0.14 |
| Wipro Ltd. | 199.74 | 201.84 | 2.10 | 1.05 |
| Zensar Technologies Ltd. | 489.85 | 491.2 | 1.35 | 0.28 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14833 | 14888 | 55.00 | 0.37 |
| Zydus Lifesciences Ltd. | 1036.45 | 1041.25 | 4.80 | 0.46 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1111.8 | 1111.7 | -0.10 | -0.01 |
| Aarti Industries Ltd. | 482.75 | 475.85 | -6.90 | -1.43 |
| Aavas Financiers Ltd. | 1374.8 | 1361.9 | -12.90 | -0.94 |
| Abbott India Ltd. | 27715 | 27410 | -305.00 | -1.10 |
| Accelya Solutions India Ltd. | 1120.6 | 1118.1 | -2.50 | -0.22 |
| Acutaas Chemicals Ltd. | 3000.4 | 2935 | -65.40 | -2.18 |
| Adani Ports and Special Economic Zone Ltd. | 1793.3 | 1790.5 | -2.80 | -0.16 |
| Aditya Birla Lifestyle Brands Ltd. | 103.4 | 103.36 | -0.04 | -0.04 |
| Advanced Enzyme Technologies Ltd. | 386.2 | 380.8 | -5.40 | -1.40 |
| Aegis Vopak Terminals Ltd. | 205.05 | 203.68 | -1.37 | -0.67 |
| Aether Industries Ltd. | 1082.8 | 1060.6 | -22.20 | -2.05 |
| Ajanta Pharma Ltd. | 3149.2 | 3137.4 | -11.80 | -0.37 |
| Akums Drugs & Pharmaceuticals Ltd. | 521.35 | 519 | -2.35 | -0.45 |
| Alembic Pharmaceuticals Ltd. | 748.9 | 747.45 | -1.45 | -0.19 |
| Alivus Life Sciences Ltd. | 1056.5 | 1053.6 | -2.90 | -0.27 |
| Alkem Laboratories Ltd. | 5501.5 | 5437.5 | -64.00 | -1.16 |
| Alkyl Amines Chemicals Ltd. | 1742.4 | 1731.7 | -10.70 | -0.61 |
| Allcargo Logistics Ltd. | 8.66 | 8.55 | -0.11 | -1.27 |
| Alok Industries Ltd. | 12.38 | 12.34 | -0.04 | -0.32 |
| Amber Enterprises India Ltd. | 7537 | 7426 | -111.00 | -1.47 |
| Anand Rathi Wealth Ltd. | 3595.6 | 3591 | -4.60 | -0.13 |
| Angel One Ltd. | 339.65 | 336.6 | -3.05 | -0.90 |
| APL Apollo Tubes Ltd. | 1860.6 | 1857 | -3.60 | -0.19 |
| Apollo Hospitals Enterprise Ltd. | 8308.5 | 8291 | -17.50 | -0.21 |
| Apollo Tyres Ltd. | 371.9 | 370.6 | -1.30 | -0.35 |
| Aptus Value Housing Finance India Ltd. | 265.1 | 262.3 | -2.80 | -1.06 |
| Archean Chemical Industries Ltd. | 521.85 | 520 | -1.85 | -0.35 |
| Arvind Fashions Ltd. | 443.15 | 440 | -3.15 | -0.71 |
| Arvind Ltd. | 490.15 | 482.85 | -7.30 | -1.49 |
| Ashoka Buildcon Ltd. | 128.44 | 123.75 | -4.69 | -3.65 |
| ASK Automotive Ltd. | 446.1 | 446 | -0.10 | -0.02 |
| Atul Ltd. | 7057 | 7049 | -8.00 | -0.11 |
| Aurobindo Pharma Ltd. | 1546.7 | 1480.7 | -66.00 | -4.27 |
| Avanti Feeds Ltd. | 1297.5 | 1292.7 | -4.80 | -0.37 |
| Avenue Supermarts Ltd. | 4137.2 | 4111.6 | -25.60 | -0.62 |
| AvenuesAI Ltd. | 13.92 | 13.9 | -0.02 | -0.14 |
| AWL Agri Business Ltd. | 198.24 | 197.52 | -0.72 | -0.36 |
| Bajaj Auto Ltd. | 10667 | 10640.5 | -26.50 | -0.25 |
| Bajaj Hindusthan Sugar Ltd. | 18.52 | 18.4 | -0.12 | -0.65 |
| Balaji Amines Ltd. | 1836.9 | 1819 | -17.90 | -0.97 |
| Balmer Lawrie & Company Ltd. | 183.24 | 182.52 | -0.72 | -0.39 |
| Balrampur Chini Mills Ltd. | 537.45 | 531 | -6.45 | -1.20 |
| BASF India Ltd. | 3583.3 | 3540.5 | -42.80 | -1.19 |
| Bayer CropScience Ltd. | 4323.4 | 4318.2 | -5.20 | -0.12 |
| Bharat Electronics Ltd. | 420.4 | 417.85 | -2.55 | -0.61 |
| Bharat Heavy Electricals Ltd. | 408.15 | 407.65 | -0.50 | -0.12 |
| Bharat Petroleum Corporation Ltd. | 296.4 | 295.4 | -1.00 | -0.34 |
| Bharti Airtel Ltd. | 1885.3 | 1876.5 | -8.80 | -0.47 |
| Biocon Ltd. | 430.85 | 423.6 | -7.25 | -1.68 |
| Birla Corporation Ltd. | 1014.45 | 1004.3 | -10.15 | -1.00 |
| Birlasoft Ltd. | 321.35 | 321.2 | -0.15 | -0.05 |
| Blue Dart Express Ltd. | 4872.5 | 4872 | -0.50 | -0.01 |
| Bombay Burmah Trading Corporation Ltd. | 1523.6 | 1520.8 | -2.80 | -0.18 |
| Borosil Renewables Ltd. | 511.9 | 509.25 | -2.65 | -0.52 |
| Bosch Home Comfort India Ltd. | 1370.1 | 1362.7 | -7.40 | -0.54 |
| Bosch Ltd. | 35210 | 34985 | -225.00 | -0.64 |
| Brainbees Solutions Ltd. | 234.09 | 232.5 | -1.59 | -0.68 |
| Brigade Enterprises Ltd. | 668.5 | 652.65 | -15.85 | -2.37 |
| Britannia Industries Ltd. | 5333 | 5325 | -8.00 | -0.15 |
| BSE Ltd. | 4186.9 | 4166.9 | -20.00 | -0.48 |
| Camlin Fine Sciences Ltd. | 122.54 | 121.2 | -1.34 | -1.09 |
| Campus Activewear Ltd. | 236.98 | 234.15 | -2.83 | -1.19 |
| Can Fin Homes Ltd. | 845.4 | 845 | -0.40 | -0.05 |
| Care Ratings Ltd. | 1717 | 1716 | -1.00 | -0.06 |
| Castrol India Ltd. | 182.24 | 182.2 | -0.04 | -0.02 |
| CE Info Systems Ltd. | 895.95 | 867.5 | -28.45 | -3.18 |
| Ceat Ltd. | 3180.4 | 3168.5 | -11.90 | -0.37 |
| Cello World Ltd. | 387.8 | 382.3 | -5.50 | -1.42 |
| Central Bank Of India | 33.92 | 32.11 | -1.81 | -5.34 |
| CESC Ltd. | 179.84 | 176.32 | -3.52 | -1.96 |
| CG Power and Industrial Solutions Ltd. | 864.9 | 860 | -4.90 | -0.57 |
| Chalet Hotels Ltd. | 801.4 | 791.4 | -10.00 | -1.25 |
| Chambal Fertilisers and Chemicals Ltd. | 446.45 | 446.4 | -0.05 | -0.01 |
| Choice International Ltd. | 674.55 | 673.35 | -1.20 | -0.18 |
| CIE Automotive India Ltd. | 462.8 | 458.5 | -4.30 | -0.93 |
| Cipla Ltd. | 1401.9 | 1399 | -2.90 | -0.21 |
| City Union Bank Ltd. | 252.15 | 250.8 | -1.35 | -0.54 |
| Clean Science And Technology Ltd. | 760.7 | 758.65 | -2.05 | -0.27 |
| Coal India Ltd. | 460.2 | 459.6 | -0.60 | -0.13 |
| Colgate-Palmolive (India) Ltd. | 2164.9 | 2142 | -22.90 | -1.06 |
| Computer Age Management Services Ltd. | 769.1 | 761.8 | -7.30 | -0.95 |
| Coromandel International Ltd. | 1882.7 | 1854 | -28.70 | -1.52 |
| CreditAccess Grameen Ltd. | 1289.1 | 1284.8 | -4.30 | -0.33 |
| CRISIL Ltd. | 4173.4 | 4109 | -64.40 | -1.54 |
| CSB Bank Ltd. | 364.05 | 360.55 | -3.50 | -0.96 |
| Cummins India Ltd. | 5390 | 5353 | -37.00 | -0.69 |
| Cyient Ltd. | 902.25 | 900.4 | -1.85 | -0.21 |
| D.B. Corp Ltd. | 208.76 | 206.32 | -2.44 | -1.17 |
| Dalmia Bharat Sugar And Industries Ltd. | 345.95 | 343.7 | -2.25 | -0.65 |
| Datamatics Global Services Ltd. | 809.45 | 791.2 | -18.25 | -2.25 |
| DCB Bank Ltd. | 182.05 | 180.76 | -1.29 | -0.71 |
| DCM Shriram Ltd. | 1108.8 | 1105.4 | -3.40 | -0.31 |
| Delhivery Ltd. | 452.75 | 450.25 | -2.50 | -0.55 |
| Delta Corp Ltd. | 73.16 | 72.09 | -1.07 | -1.46 |
| Dish TV India Ltd. | 3.52 | 3.49 | -0.03 | -0.85 |
| Dishman Carbogen Amcis Ltd. | 211.88 | 200.3 | -11.58 | -5.47 |
| Divi's Laboratories Ltd. | 6858 | 6794.5 | -63.50 | -0.93 |
| DLF Ltd. | 587.95 | 587 | -0.95 | -0.16 |
| DOMS Industries Ltd. | 2239.4 | 2217.1 | -22.30 | -1.00 |
| Dr. Lal Pathlabs Ltd. | 1680.8 | 1644 | -36.80 | -2.19 |
| Dr. Reddy's Laboratories Ltd. | 1318.5 | 1310.8 | -7.70 | -0.58 |
| E.I.D. - Parry (India) Ltd. | 789.5 | 779.3 | -10.20 | -1.29 |
| Edelweiss Financial Services Ltd. | 109.43 | 109.3 | -0.13 | -0.12 |
| Electrosteel Castings Ltd. | 78.16 | 77.8 | -0.36 | -0.46 |
| Elgi Equipments Ltd. | 567.4 | 564.5 | -2.90 | -0.51 |
| Emami Ltd. | 415.65 | 408.3 | -7.35 | -1.77 |
| Embassy Developments Ltd. | 64.6 | 61.94 | -2.66 | -4.12 |
| Emcure Pharmaceuticals Ltd. | 1751.5 | 1729 | -22.50 | -1.28 |
| eMudhra Ltd. | 471.2 | 469.4 | -1.80 | -0.38 |
| Engineers India Ltd. | 237.2 | 219.4 | -17.80 | -7.50 |
| Epigral Ltd. | 1270.1 | 1257 | -13.10 | -1.03 |
| Equitas Small Finance Bank Ltd. | 68.96 | 67.28 | -1.68 | -2.44 |
| Eris Lifesciences Ltd. | 1385.9 | 1345.8 | -40.10 | -2.89 |
| Escorts Kubota Ltd. | 2904.1 | 2901.2 | -2.90 | -0.10 |
| Eveready Industries India Ltd. | 320.65 | 318.85 | -1.80 | -0.56 |
| Exide Industries Ltd. | 340.8 | 339 | -1.80 | -0.53 |
| Finolex Cables Ltd. | 1043.1 | 1039.2 | -3.90 | -0.37 |
| Five-Star Business Finance Ltd. | 445.1 | 444.95 | -0.15 | -0.03 |
| Flair Writing Industries Ltd. | 318.45 | 313 | -5.45 | -1.71 |
| Fortis Healthcare Ltd. | 967.3 | 952.6 | -14.70 | -1.52 |
| FSN E-Commerce Ventures Ltd. | 274.5 | 272.1 | -2.40 | -0.87 |
| Fusion Finance Ltd. | 179.73 | 178.22 | -1.51 | -0.84 |
| Ganesh Housing Ltd. | 699.85 | 698 | -1.85 | -0.26 |
| Garware Hi-Tech Films Ltd. | 5524.5 | 5312 | -212.50 | -3.85 |
| Gateway Distriparks Ltd. | 55.53 | 55.44 | -0.09 | -0.16 |
| General Insurance Corporation of India | 388.25 | 385 | -3.25 | -0.84 |
| GHCL Ltd. | 454.15 | 449.2 | -4.95 | -1.09 |
| Gillette India Ltd. | 7655 | 7624 | -31.00 | -0.40 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2320.7 | 2310.4 | -10.30 | -0.44 |
| Glenmark Pharmaceuticals Ltd. | 2393 | 2378.8 | -14.20 | -0.59 |
| Global Health Ltd. | 1240.2 | 1238.5 | -1.70 | -0.14 |
| GMM Pfaudler Ltd. | 855 | 814.8 | -40.20 | -4.70 |
| GMR Airports Ltd. | 96.87 | 96.05 | -0.82 | -0.85 |
| Go Digit General Insurance Ltd. | 309.85 | 308.55 | -1.30 | -0.42 |
| Go Fashion (India) Ltd. | 301.45 | 287.3 | -14.15 | -4.69 |
| Godawari Power And Ispat Ltd. | 297.75 | 288.6 | -9.15 | -3.07 |
| Godrej Consumer Products Ltd. | 1017.3 | 1015 | -2.30 | -0.23 |
| Godrej Properties Ltd. | 1736.9 | 1716.1 | -20.80 | -1.20 |
| Gopal Snacks Ltd. | 293.05 | 292.65 | -0.40 | -0.14 |
| GR Infraprojects Ltd. | 945.85 | 942.2 | -3.65 | -0.39 |
| Gravita India Ltd. | 1643.8 | 1628.6 | -15.20 | -0.92 |
| Greaves Cotton Ltd. | 169.25 | 168.75 | -0.50 | -0.30 |
| Grindwell Norton Ltd. | 1962.5 | 1948.4 | -14.10 | -0.72 |
| Gufic Biosciences Ltd. | 288.7 | 286.6 | -2.10 | -0.73 |
| Gujarat Alkalies And Chemicals Ltd. | 708.9 | 694.3 | -14.60 | -2.06 |
| Gujarat Ambuja Exports Ltd. | 165.32 | 163.08 | -2.24 | -1.35 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 522.2 | 515.05 | -7.15 | -1.37 |
| Gujarat Pipavav Port Ltd. | 153.67 | 153 | -0.67 | -0.44 |
| Gulf Oil Lubricants India Ltd. | 896.5 | 889.6 | -6.90 | -0.77 |
| H.G. Infra Engineering Ltd. | 603.35 | 593.8 | -9.55 | -1.58 |
| Happiest Minds Technologies Ltd. | 371.75 | 369.65 | -2.10 | -0.56 |
| Happy Forgings Ltd. | 1450 | 1393 | -57.00 | -3.93 |
| Hathway Cable & Datacom Ltd. | 10.17 | 10.13 | -0.04 | -0.39 |
| Havells India Ltd. | 1209.7 | 1202.5 | -7.20 | -0.60 |
| HCL Technologies Ltd. | 1168.2 | 1166.7 | -1.50 | -0.13 |
| Hemisphere Properties India Ltd. | 149.12 | 146 | -3.12 | -2.09 |
| Heritage Foods Ltd. | 326.65 | 326.55 | -0.10 | -0.03 |
| Hero MotoCorp Ltd. | 4969.5 | 4957 | -12.50 | -0.25 |
| Hindustan Copper Ltd. | 552.15 | 550.75 | -1.40 | -0.25 |
| Hindustan Oil Exploration Company Ltd. | 170.87 | 168 | -2.87 | -1.68 |
| Hindware Home Innovation Ltd. | 243.02 | 237.28 | -5.74 | -2.36 |
| Hitachi Energy India Ltd. | 36450 | 35910 | -540.00 | -1.48 |
| HLE Glascoat Ltd. | 326 | 325 | -1.00 | -0.31 |
| Home First Finance Company India Ltd. | 1072.4 | 1064.4 | -8.00 | -0.75 |
| Honeywell Automation India Ltd. | 34965 | 34890 | -75.00 | -0.21 |
| Housing & Urban Development Corporation Ltd. | 206.1 | 206.07 | -0.03 | -0.01 |
| Hyundai Motor India Ltd. | 1845.2 | 1839 | -6.20 | -0.34 |
| IDBI Bank Ltd. | 72.9 | 72.75 | -0.15 | -0.21 |
| IIFL Finance Ltd. | 462.1 | 459.55 | -2.55 | -0.55 |
| IKIO Technologies Ltd. | 153.43 | 153 | -0.43 | -0.28 |
| Indegene Ltd. | 509.25 | 509.2 | -0.05 | -0.01 |
| Indiamart Intermesh Ltd. | 2030.2 | 2018 | -12.20 | -0.60 |
| Indian Energy Exchange Ltd. | 127.05 | 126.3 | -0.75 | -0.59 |
| Indian Oil Corporation Ltd. | 140.53 | 139.18 | -1.35 | -0.96 |
| Indian Overseas Bank | 33.77 | 33.55 | -0.22 | -0.65 |
| Indian Railway Finance Corporation Ltd. | 98.17 | 97.81 | -0.36 | -0.37 |
| Indigo Paints Ltd. | 991.6 | 991 | -0.60 | -0.06 |
| Indo Count Industries Ltd. | 307.05 | 307 | -0.05 | -0.02 |
| Indoco Remedies Ltd. | 204.29 | 200.89 | -3.40 | -1.66 |
| Indraprastha Gas Ltd. | 154.81 | 152.2 | -2.61 | -1.69 |
| Infosys Ltd. | 1181.2 | 1179.9 | -1.30 | -0.11 |
| Ingersoll-Rand (India) Ltd. | 4448 | 4447.5 | -0.50 | -0.01 |
| Innova Captab Ltd. | 872.25 | 869.45 | -2.80 | -0.32 |
| Inox Green Energy Services Ltd. | 180.18 | 179.8 | -0.38 | -0.21 |
| Inox Wind Ltd. | 95 | 94.91 | -0.09 | -0.09 |
| Intellect Design Arena Ltd. | 696.4 | 687.75 | -8.65 | -1.24 |
| Inventurus Knowledge Solutions Ltd. | 1619.2 | 1578.8 | -40.40 | -2.50 |
| IOL Chemicals And Pharmaceuticals Ltd. | 121.17 | 120.46 | -0.71 | -0.59 |
| Ipca Laboratories Ltd. | 1637 | 1616 | -21.00 | -1.28 |
| IRB Infrastructure Developers Ltd. | 22.84 | 22.53 | -0.31 | -1.36 |
| Ircon International Ltd. | 142.15 | 141.47 | -0.68 | -0.48 |
| ITC Ltd. | 308.05 | 302.95 | -5.10 | -1.66 |
| J Kumar Infraprojects Ltd. | 481.1 | 479.4 | -1.70 | -0.35 |
| Jai Balaji Industries Ltd. | 73.54 | 73.11 | -0.43 | -0.58 |
| Jamna Auto Industries Ltd. | 114.08 | 113.18 | -0.90 | -0.79 |
| Jana Small Finance Bank Ltd. | 450.5 | 443.5 | -7.00 | -1.55 |
| JBM Auto Ltd. | 642.55 | 637.35 | -5.20 | -0.81 |
| Jindal Saw Ltd. | 219.08 | 218.2 | -0.88 | -0.40 |
| JK Lakshmi Cement Ltd. | 619.8 | 612.95 | -6.85 | -1.11 |
| JK Paper Ltd. | 382.95 | 381.95 | -1.00 | -0.26 |
| JK Tyre & Industries Ltd. | 364.4 | 364 | -0.40 | -0.11 |
| JM Financial Ltd. | 129.65 | 128.55 | -1.10 | -0.85 |
| JSW Dulux Ltd. | 2902.3 | 2901 | -1.30 | -0.04 |
| JSW Energy Ltd. | 548.45 | 548.05 | -0.40 | -0.07 |
| JTL Industries Ltd | 69.16 | 68.31 | -0.85 | -1.23 |
| Jubilant FoodWorks Ltd. | 435.65 | 430.7 | -4.95 | -1.14 |
| Jubilant Ingrevia Ltd. | 748.3 | 746.35 | -1.95 | -0.26 |
| Juniper Hotels Ltd. | 199.89 | 196.67 | -3.22 | -1.61 |
| Jyothy Labs Ltd. | 206.55 | 206.4 | -0.15 | -0.07 |
| Jyoti CNC Automation Ltd. | 668.95 | 667.5 | -1.45 | -0.22 |
| K.P.R. Mill Ltd. | 951.7 | 947.65 | -4.05 | -0.43 |
| KEC International Ltd. | 486.05 | 483.5 | -2.55 | -0.52 |
| KFin Technologies Ltd. | 831.5 | 821.85 | -9.65 | -1.16 |
| Kirloskar Brothers Ltd. | 1622.2 | 1609 | -13.20 | -0.81 |
| Kirloskar Oil Engines Ltd. | 1674.7 | 1667.1 | -7.60 | -0.45 |
| Kolte-Patil Developers Ltd. | 393.85 | 389.1 | -4.75 | -1.21 |
| KPI Green Energy Ltd. | 430.45 | 428.45 | -2.00 | -0.46 |
| Krishna Institute of Medical Sciences Ltd | 769.15 | 767.35 | -1.80 | -0.23 |
| KSB Ltd. | 819.35 | 817.3 | -2.05 | -0.25 |
| L&T Finance Ltd. | 269.85 | 266.2 | -3.65 | -1.35 |
| L&T Technology Services Ltd. | 3587.3 | 3516.9 | -70.40 | -1.96 |
| Landmark Cars Ltd. | 358.3 | 356.25 | -2.05 | -0.57 |
| Laurus Labs Ltd. | 1351 | 1336.2 | -14.80 | -1.10 |
| Laxmi Organic Industries Ltd. | 158.9 | 155.12 | -3.78 | -2.38 |
| LG Balakrishnan & Bros Ltd. | 1552.6 | 1541.3 | -11.30 | -0.73 |
| Lloyds Metals & Energy Ltd. | 1714.1 | 1714 | -0.10 | -0.01 |
| Lodha Developers Ltd. | 883.75 | 880.15 | -3.60 | -0.41 |
| LT Foods Ltd. | 402.3 | 396.95 | -5.35 | -1.33 |
| LTM Ltd. | 4129.7 | 4046.6 | -83.10 | -2.01 |
| Lux Industries Ltd. | 1341.6 | 1340 | -1.60 | -0.12 |
| Mahanagar Gas Ltd. | 1053.8 | 1050.2 | -3.60 | -0.34 |
| Maharashtra Scooters Ltd. | 11652 | 11576 | -76.00 | -0.65 |
| Maharashtra Seamless Ltd. | 638.8 | 633.4 | -5.40 | -0.85 |
| Mahindra & Mahindra Financial Services Ltd. | 301.95 | 298.15 | -3.80 | -1.26 |
| Mahindra Logistics Ltd. | 355.85 | 353.5 | -2.35 | -0.66 |
| Maithan Alloys Ltd. | 952.5 | 949 | -3.50 | -0.37 |
| Manappuram Finance Ltd. | 322.4 | 321.45 | -0.95 | -0.29 |
| Mangalore Refinery And Petrochemicals Ltd. | 150.17 | 148.83 | -1.34 | -0.89 |
| Mankind Pharma Ltd. | 2514.1 | 2489.7 | -24.40 | -0.97 |
| Marksans Pharma Ltd. | 216.17 | 214.3 | -1.87 | -0.87 |
| MAS Financial Services Ltd. | 306 | 303.05 | -2.95 | -0.96 |
| Mastek Ltd. | 1642 | 1634.3 | -7.70 | -0.47 |
| Max Healthcare Institute Ltd. | 1091.1 | 1027.45 | -63.65 | -5.83 |
| Medplus Health Services Ltd. | 953.9 | 938.5 | -15.40 | -1.61 |
| Metro Brands Ltd. | 1108 | 1079.5 | -28.50 | -2.57 |
| Metropolis Healthcare Ltd. | 528.8 | 520 | -8.80 | -1.66 |
| Motilal Oswal Financial Services Ltd. | 843.2 | 837.95 | -5.25 | -0.62 |
| Mphasis Ltd. | 2227.6 | 2226 | -1.60 | -0.07 |
| Mrs. Bectors Food Specialities Ltd. | 178.59 | 178.32 | -0.27 | -0.15 |
| MSTC Ltd. | 426.25 | 424.5 | -1.75 | -0.41 |
| Multi Commodity Exchange Of India Ltd. | 3322.8 | 3273.4 | -49.40 | -1.49 |
| Muthoot Finance Ltd. | 3272.7 | 3264 | -8.70 | -0.27 |
| Muthoot Microfin Ltd. | 181.33 | 180.58 | -0.75 | -0.41 |
| Narayana Hrudayalaya Ltd. | 1930.9 | 1879 | -51.90 | -2.69 |
| Natco Pharma Ltd. | 1174.3 | 1172.5 | -1.80 | -0.15 |
| National Aluminium Company Ltd. | 406.4 | 405.4 | -1.00 | -0.25 |
| Nava Ltd. | 608.25 | 604.25 | -4.00 | -0.66 |
| Navin Fluorine International Ltd. | 7118.5 | 7078.5 | -40.00 | -0.56 |
| Navneet Education Ltd. | 146.88 | 144.65 | -2.23 | -1.52 |
| NCC Ltd. | 147.27 | 146.24 | -1.03 | -0.70 |
| Newgen Software Technologies Ltd. | 447.15 | 442.15 | -5.00 | -1.12 |
| NHPC Ltd. | 79 | 78.3 | -0.70 | -0.89 |
| NIIT Learning Systems Ltd. | 224.8 | 217.75 | -7.05 | -3.14 |
| NMDC Ltd. | 88.16 | 87.71 | -0.45 | -0.51 |
| NMDC Steel Ltd. | 44.37 | 44.14 | -0.23 | -0.52 |
| NRB Bearings Ltd. | 366.95 | 365.8 | -1.15 | -0.31 |
| NTPC Green Energy Ltd. | 105.38 | 105.1 | -0.28 | -0.27 |
| NTPC Ltd. | 388.8 | 388.35 | -0.45 | -0.12 |
| Nucleus Software Exports Ltd. | 864.7 | 831.75 | -32.95 | -3.81 |
| Nuvama Wealth Management Ltd. | 1499 | 1479.3 | -19.70 | -1.31 |
| Nuvoco Vistas Corporation Ltd. | 328.95 | 327.15 | -1.80 | -0.55 |
| Oberoi Realty Ltd. | 1654.4 | 1637.2 | -17.20 | -1.04 |
| Oil & Natural Gas Corporation Ltd. | 295.85 | 293.05 | -2.80 | -0.95 |
| Oil India Ltd. | 503.5 | 500.95 | -2.55 | -0.51 |
| One97 Communications Ltd. | 1155.6 | 1119.1 | -36.50 | -3.16 |
| Onesource Specialty Pharma Ltd. | 1861.8 | 1857.8 | -4.00 | -0.21 |
| Oracle Financial Services Software Ltd. | 9730.5 | 9549 | -181.50 | -1.87 |
| Orchid Pharma Ltd. | 707.55 | 701.1 | -6.45 | -0.91 |
| Orient Electric Ltd. | 184.84 | 184.31 | -0.53 | -0.29 |
| Patel Engineering Ltd. | 25.91 | 25.89 | -0.02 | -0.08 |
| PB Fintech Ltd. | 1819.3 | 1780.8 | -38.50 | -2.12 |
| PCBL Chemical Ltd. | 290.15 | 286.4 | -3.75 | -1.29 |
| PDS Ltd. | 294.25 | 294 | -0.25 | -0.08 |
| Persistent Systems Ltd. | 5019 | 4984.3 | -34.70 | -0.69 |
| Pidilite Industries Ltd. | 1472.8 | 1468.1 | -4.70 | -0.32 |
| Piramal Pharma Ltd. | 176.08 | 175.5 | -0.58 | -0.33 |
| PNB Housing Finance Ltd. | 1055.9 | 1051 | -4.90 | -0.46 |
| Polyplex Corporation Ltd. | 983.85 | 967.95 | -15.90 | -1.62 |
| Power Grid Corporation Of India Ltd. | 299.55 | 295.35 | -4.20 | -1.40 |
| Praj Industries Ltd. | 390.45 | 386.35 | -4.10 | -1.05 |
| Premier Energies Ltd. | 1015.1 | 999.1 | -16.00 | -1.58 |
| Prestige Estates Projects Ltd. | 1385.6 | 1351.3 | -34.30 | -2.48 |
| Pricol Ltd. | 553.6 | 551.7 | -1.90 | -0.34 |
| Prime Focus Ltd. | 252.4 | 248.05 | -4.35 | -1.72 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9660 | 9570 | -90.00 | -0.93 |
| Prudent Corporate Advisory Services Ltd. | 2687.7 | 2687.5 | -0.20 | -0.01 |
| PSP Projects Ltd. | 785.45 | 767.1 | -18.35 | -2.34 |
| PTC India Ltd. | 196.01 | 195.24 | -0.77 | -0.39 |
| Puravankara Ltd. | 223.41 | 218.3 | -5.11 | -2.29 |
| PVR Inox Ltd. | 987.6 | 981.9 | -5.70 | -0.58 |
| Rail Vikas Nigam Ltd. | 270.75 | 268.95 | -1.80 | -0.66 |
| Railtel Corporation Of India Ltd. | 321.1 | 320.1 | -1.00 | -0.31 |
| Rainbow Children's Medicare Ltd. | 1344.8 | 1325.6 | -19.20 | -1.43 |
| Ramkrishna Forgings Ltd. | 566.2 | 556.8 | -9.40 | -1.66 |
| Raymond Lifestyle Ltd. | 726.65 | 717.2 | -9.45 | -1.30 |
| Refex Industries Ltd. | 278.55 | 275.55 | -3.00 | -1.08 |
| Reliance Power Ltd. | 27.26 | 27.16 | -0.10 | -0.37 |
| Restaurant Brands Asia Ltd. | 67.94 | 67.35 | -0.59 | -0.87 |
| RHI Magnesita India Ltd. | 398.8 | 395.3 | -3.50 | -0.88 |
| Rites Ltd. | 204.85 | 203.35 | -1.50 | -0.73 |
| Route Mobile Ltd. | 516.7 | 511 | -5.70 | -1.10 |
| RR Kabel Ltd. | 1945.2 | 1938 | -7.20 | -0.37 |
| Safari Industries (India) Ltd. | 1544.5 | 1532 | -12.50 | -0.81 |
| Sagar Cements Ltd. | 181.41 | 181.12 | -0.29 | -0.16 |
| Sai Life Sciences Ltd. | 1138.1 | 1125 | -13.10 | -1.15 |
| Sai Silks (Kalamandir) Ltd. | 103.68 | 103.45 | -0.23 | -0.22 |
| Samhi Hotels Ltd. | 146.64 | 144.89 | -1.75 | -1.19 |
| Sammaan Capital Ltd. | 154.26 | 152.5 | -1.76 | -1.14 |
| Samvardhana Motherson International Ltd. | 137 | 136.25 | -0.75 | -0.55 |
| Sandur Manganese & Iron Ores Ltd. | 226.5 | 224.2 | -2.30 | -1.02 |
| Sapphire Foods India Ltd. | 182.41 | 180.51 | -1.90 | -1.04 |
| SBFC Finance Ltd. | 91.4 | 91.01 | -0.39 | -0.43 |
| Schaeffler India Ltd. | 4088.9 | 4086.5 | -2.40 | -0.06 |
| Schneider Electric Infrastructure Ltd. | 1325.3 | 1319.2 | -6.10 | -0.46 |
| Sharda Motor Industries Ltd. | 906.5 | 851.3 | -55.20 | -6.09 |
| Share India Securities Ltd. | 144.96 | 141.93 | -3.03 | -2.09 |
| Shivalik Bimetal Controls Ltd. | 686.95 | 681.7 | -5.25 | -0.76 |
| Shree Renuka Sugars Ltd. | 23.93 | 23.67 | -0.26 | -1.09 |
| Siemens Energy India Ltd. | 3574.5 | 3537 | -37.50 | -1.05 |
| Signatureglobal (India) Ltd. | 821.85 | 820.5 | -1.35 | -0.16 |
| Sindhu Trade Links Ltd. | 26.54 | 26.44 | -0.10 | -0.38 |
| SJVN Ltd. | 73.47 | 73.28 | -0.19 | -0.26 |
| SKF India (Industrial) Ltd. | 2134.6 | 2113.1 | -21.50 | -1.01 |
| SKF India Ltd. | 1699.4 | 1674.9 | -24.50 | -1.44 |
| Sobha Ltd. | 1390.1 | 1384.2 | -5.90 | -0.42 |
| Solar Industries India Ltd. | 18392 | 18385 | -7.00 | -0.04 |
| Sonata Software Ltd. | 269.7 | 268 | -1.70 | -0.63 |
| Spandana Sphoorty Financial Ltd. | 256.08 | 252.75 | -3.33 | -1.30 |
| Sula Vineyards Ltd. | 159.98 | 159.74 | -0.24 | -0.15 |
| Sun Pharmaceutical Industries Ltd. | 1891.3 | 1870.8 | -20.50 | -1.08 |
| Sun TV Network Ltd. | 518.75 | 487.5 | -31.25 | -6.02 |
| Sundaram Finance Ltd. | 4483.4 | 4467.5 | -15.90 | -0.35 |
| Sunteck Realty Ltd. | 285.95 | 285 | -0.95 | -0.33 |
| Supreme Petrochem Ltd. | 689.15 | 688.15 | -1.00 | -0.15 |
| Surya Roshni Ltd. | 238.95 | 237.65 | -1.30 | -0.54 |
| Symphony Ltd. | 715.4 | 714.4 | -1.00 | -0.14 |
| Syngene International Ltd. | 470.2 | 469.15 | -1.05 | -0.22 |
| Tamilnad Mercantile Bank Ltd. | 691.6 | 687.7 | -3.90 | -0.56 |
| Tata Chemicals Ltd. | 755.1 | 747.4 | -7.70 | -1.02 |
| Tata Investment Corporation Ltd. | 668.35 | 667.65 | -0.70 | -0.10 |
| Tata Motors Ltd. | 379.9 | 376.3 | -3.60 | -0.95 |
| Tata Power Company Ltd. | 410.5 | 406.95 | -3.55 | -0.86 |
| Tata Technologies Ltd. | 664.1 | 663.9 | -0.20 | -0.03 |
| Tata Teleservices (Maharashtra) Ltd. | 42.18 | 42.17 | -0.01 | -0.02 |
| TD Power Systems Ltd. | 1302.1 | 1284 | -18.10 | -1.39 |
| Tech Mahindra Ltd. | 1420 | 1419.7 | -0.30 | -0.02 |
| Tejas Networks Ltd. | 465.7 | 465.05 | -0.65 | -0.14 |
| The Great Eastern Shipping Company Ltd. | 1719.6 | 1685.8 | -33.80 | -1.97 |
| The Indian Hotels Company Ltd. | 657.4 | 655.5 | -1.90 | -0.29 |
| The Karnataka Bank Ltd. | 270.85 | 266.8 | -4.05 | -1.50 |
| The New India Assurance Company Ltd. | 166.08 | 165 | -1.08 | -0.65 |
| The Orissa Minerals Development Company Ltd. | 4079.6 | 4049.2 | -30.40 | -0.75 |
| The Phoenix Mills Ltd. | 1795.7 | 1778 | -17.70 | -0.99 |
| The South Indian Bank Ltd. | 41.01 | 40.79 | -0.22 | -0.54 |
| Thermax Ltd. | 4575 | 4501.5 | -73.50 | -1.61 |
| Thomas Cook (India) Ltd. | 93.07 | 92.11 | -0.96 | -1.03 |
| Tilaknagar Industries Ltd. | 432.35 | 430.35 | -2.00 | -0.46 |
| Timken India Ltd. | 3712.3 | 3698.4 | -13.90 | -0.37 |
| Tips Music Ltd. | 658.85 | 657.9 | -0.95 | -0.14 |
| Titan Company Ltd. | 4083.1 | 4076 | -7.10 | -0.17 |
| Trident Ltd. | 24.61 | 24.32 | -0.29 | -1.18 |
| Triveni Engineering & Industries Ltd. | 382.2 | 377.5 | -4.70 | -1.23 |
| TSF Investments Ltd. | 410.8 | 409.5 | -1.30 | -0.32 |
| TVS Holdings Ltd. | 13457 | 13422 | -35.00 | -0.26 |
| UCO Bank | 24.82 | 24.8 | -0.02 | -0.08 |
| United Breweries Ltd. | 1331 | 1322.9 | -8.10 | -0.61 |
| UNO Minda Ltd. | 1079.1 | 1072.3 | -6.80 | -0.63 |
| Usha Martin Ltd. | 463.75 | 460.75 | -3.00 | -0.65 |
| Utkarsh Small Finance Bank Ltd. | 13.21 | 13.16 | -0.05 | -0.38 |
| V-Mart Retail Ltd. | 636.7 | 632.3 | -4.40 | -0.69 |
| Vardhman Textiles Ltd. | 619.65 | 614.7 | -4.95 | -0.80 |
| Varroc Engineering Ltd. | 568.2 | 560 | -8.20 | -1.44 |
| Veedol Corporation Ltd. | 1434.4 | 1418.2 | -16.20 | -1.13 |
| Ventive Hospitality Ltd. | 626.8 | 620.5 | -6.30 | -1.01 |
| Vesuvius India Ltd. | 475.45 | 473.65 | -1.80 | -0.38 |
| Vijaya Diagnostic Centre Ltd. | 1259.3 | 1241 | -18.30 | -1.45 |
| Vishal Mega Mart Ltd. | 123.33 | 122.88 | -0.45 | -0.36 |
| Vodafone Idea Ltd. | 13.62 | 13.56 | -0.06 | -0.44 |
| Voltamp Transformers Ltd. | 9311 | 9277 | -34.00 | -0.37 |
| Voltas Ltd. | 1273.5 | 1265.2 | -8.30 | -0.65 |
| VRL Logistics Ltd. | 246 | 242 | -4.00 | -1.63 |
| Waaree Energies Ltd. | 3056.6 | 3056.1 | -0.50 | -0.02 |
| Welspun Corp Ltd. | 1330.2 | 1281.7 | -48.50 | -3.65 |
| Welspun Living Ltd. | 145.5 | 138.8 | -6.70 | -4.60 |
| Whirlpool Of India Ltd. | 877.45 | 859 | -18.45 | -2.10 |
| Wockhardt Ltd. | 1599.8 | 1586.8 | -13.00 | -0.81 |
| Wonderla Holidays Ltd. | 487.55 | 484 | -3.55 | -0.73 |
| Yatharth Hospital & Trauma Care Services Ltd. | 859.55 | 853.55 | -6.00 | -0.70 |
| Yes Bank Ltd. | 21.57 | 21.54 | -0.03 | -0.14 |
| Zee Entertainment Enterprises Ltd. | 83.42 | 82.01 | -1.41 | -1.69 |
| Zen Technologies Ltd. | 1603.8 | 1596 | -7.80 | -0.49 |
| Zydus Wellness Ltd. | 493.7 | 492 | -1.70 | -0.34 |
Market Stats
Advances
404
Declines
404
Unchanged
5
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1110.6 | 1116.3 | 1103 | 1111.8 | 1111.7 | -0.10 | -0.01 | 43689 | 4.86 | 1318 | 395.1 | 2026-05-22 10:24:59 |
| 3M India Ltd. | 3MINDIA | 32500 | 32995 | 32475 | 32200 | 32665 | 465.00 | 1.44 | 2600 | 8.49 | 40856.5 | 21300.45 | 2026-05-22 10:24:58 |
| Aarti Drugs Ltd. | AARTIDRUGS | 379.35 | 381 | 373.5 | 380.4 | 380.45 | 0.05 | 0.01 | 47022 | 1.79 | 645.75 | 312 | 2026-05-22 10:24:53 |
| Aarti Industries Ltd. | AARTIIND | 482 | 482.05 | 473.4 | 482.75 | 475.85 | -6.90 | -1.43 | 184480 | 8.78 | 924.4 | 338.05 | 2026-05-22 10:24:58 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 703.5 | 709 | 702.65 | 703.5 | 705 | 1.50 | 0.21 | 14151 | 1.00 | 971 | 234.8 | 2026-05-22 10:24:59 |
| Aavas Financiers Ltd. | AAVAS | 1356.9 | 1372.8 | 1356 | 1374.8 | 1361.9 | -12.90 | -0.94 | 50530 | 6.88 | 2339.35 | 1060.4 | 2026-05-22 10:24:52 |
| ABB India Ltd. | ABB | 6600.5 | 6672.5 | 6594 | 6598 | 6650 | 52.00 | 0.79 | 120962 | 80.44 | 9149.95 | 2640 | 2026-05-22 10:24:59 |
| Abbott India Ltd. | ABBOTINDIA | 27745 | 27825 | 27185 | 27715 | 27410 | -305.00 | -1.10 | 1844 | 5.05 | 37000 | 17325 | 2026-05-22 10:24:48 |
| ACC Ltd. | ACC | 1362.8 | 1370.4 | 1360.1 | 1360.8 | 1365.7 | 4.90 | 0.36 | 27549 | 3.76 | 2844 | 1251.7 | 2026-05-22 10:24:55 |
| Accelya Solutions India Ltd. | ACCELYA | 1130 | 1130 | 1113.1 | 1120.6 | 1118.1 | -2.50 | -0.22 | 1384 | 0.15 | 2127.4 | 1012.4 | 2026-05-22 10:24:43 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 282.95 | 295.8 | 282.95 | 282.65 | 291.2 | 8.55 | 3.02 | 1470168 | 42.81 | 2026-05-22 10:24:58 | ||
| Action Construction Equipment Ltd. | ACE | 872 | 877.8 | 867.75 | 867.7 | 873.95 | 6.25 | 0.72 | 41235 | 3.60 | 1695 | 217.8 | 2026-05-22 10:24:59 |
| Acutaas Chemicals Ltd. | ACUTAAS | 2997 | 3001 | 2931.1 | 3000.4 | 2935 | -65.40 | -2.18 | 119707 | 35.13 | 3025 | 847.35 | 2026-05-22 10:24:59 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1365 | 1391.8 | 1363.1 | 1342.2 | 1371.5 | 29.30 | 2.18 | 1317702 | 180.72 | 4236.75 | 588 | 2026-05-22 10:24:59 |
| Adani Enterprises Ltd. | ADANIENT | 2710.2 | 2734 | 2706.1 | 2697.6 | 2721.4 | 23.80 | 0.88 | 366162 | 99.65 | 4190 | 1017.45 | 2026-05-22 10:24:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1364 | 1381.8 | 1363.7 | 1358.2 | 1377.9 | 19.70 | 1.45 | 734537 | 101.21 | 2572 | 439.1 | 2026-05-22 10:24:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1793.3 | 1802.3 | 1788.5 | 1793.3 | 1790.5 | -2.80 | -0.16 | 437176 | 78.28 | 1823.9 | 395.1 | 2026-05-22 10:24:58 |
| Adani Power Ltd. | ADANIPOWER | 220.5 | 222.47 | 220.08 | 219.33 | 220.82 | 1.49 | 0.68 | 6912839 | 152.65 | 895.85 | 128.1 | 2026-05-22 10:24:58 |
| Adani Total Gas Ltd. | ATGL | 638.15 | 656.5 | 635.15 | 638.1 | 647.1 | 9.00 | 1.41 | 1945008 | 125.86 | 4000 | 462.8 | 2026-05-22 10:24:58 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351 | 351 | 347.3 | 349.4 | 350.2 | 0.80 | 0.23 | 860239 | 30.13 | 375.95 | 105.3 | 2026-05-22 10:24:58 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.7 | 68.25 | 65.7 | 66.76 | 67.3 | 0.54 | 0.81 | 1890956 | 12.73 | 364.4 | 53.51 | 2026-05-22 10:24:58 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 103.52 | 104.74 | 102.95 | 103.4 | 103.36 | -0.04 | -0.04 | 175786 | 1.82 | 2026-05-22 10:24:59 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1268.4 | 1268.4 | 1251.8 | 1254.7 | 1257.7 | 3.00 | 0.24 | 26872 | 3.38 | 3140 | 588 | 2026-05-22 10:24:52 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1025.7 | 1027.8 | 1011 | 1021.5 | 1027.4 | 5.90 | 0.58 | 21096 | 2.17 | 1123.5 | 307 | 2026-05-22 10:24:58 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 389.85 | 390 | 378.95 | 386.2 | 380.8 | -5.40 | -1.40 | 29897 | 1.14 | 571 | 225 | 2026-05-22 10:24:54 |
| Aegis Logistics Ltd. | AEGISLOG | 725.55 | 732.1 | 723.65 | 727.85 | 730.05 | 2.20 | 0.30 | 57316 | 4.18 | 1015.55 | 246.6 | 2026-05-22 10:24:58 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 205.25 | 206.68 | 202.92 | 205.05 | 203.68 | -1.37 | -0.67 | 43303 | 0.88 | 2026-05-22 10:24:30 | ||
| Aether Industries Ltd. | AETHER | 1082.8 | 1085 | 1055 | 1082.8 | 1060.6 | -22.20 | -2.05 | 53489 | 5.67 | 1275.1 | 725 | 2026-05-22 10:24:58 |
| Afcons Infrastructure Ltd. | AFCONS | 301.15 | 302.95 | 300.2 | 301.15 | 301.35 | 0.20 | 0.07 | 122521 | 3.69 | 2026-05-22 10:24:59 | ||
| Affle 3i Ltd. | AFFLE | 1464.7 | 1472.5 | 1436.1 | 1442.2 | 1455.7 | 13.50 | 0.94 | 126194 | 18.37 | 2185.9 | 866.5 | 2026-05-22 10:24:59 |
| AGI Greenpac Ltd. | AGI | 584.35 | 588 | 580.75 | 584.35 | 586.85 | 2.50 | 0.43 | 17140 | 1.01 | 1307.9 | 260.6 | 2026-05-22 10:24:59 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 782.25 | 795 | 772.3 | 782.25 | 793 | 10.75 | 1.37 | 9107 | 0.72 | 1542.45 | 393.6 | 2026-05-22 10:24:54 |
| AIA Engineering Ltd. | AIAENG | 3981 | 4043.9 | 3973.3 | 3995.4 | 4010.2 | 14.80 | 0.37 | 15353 | 6.16 | 4949.95 | 2383.5 | 2026-05-22 10:24:59 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3151 | 3164.6 | 3125.6 | 3149.2 | 3137.4 | -11.80 | -0.37 | 9838 | 3.09 | 3485 | 1111.6 | 2026-05-22 10:24:59 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 523.5 | 525.45 | 516.6 | 521.35 | 519 | -2.35 | -0.45 | 39576 | 2.05 | 2026-05-22 10:24:53 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 754.5 | 758.05 | 743.65 | 748.9 | 747.45 | -1.45 | -0.19 | 12835 | 0.96 | 1303.9 | 462.3 | 2026-05-22 10:24:58 |
| Alivus Life Sciences Ltd. | ALIVUS | 1073.2 | 1073.2 | 1030.4 | 1056.5 | 1053.6 | -2.90 | -0.27 | 6526 | 0.69 | 1335.1 | 370 | 2026-05-22 10:24:59 |
| Alkem Laboratories Ltd. | ALKEM | 5530 | 5530 | 5409.5 | 5501.5 | 5437.5 | -64.00 | -1.16 | 21985 | 11.95 | 6439.9 | 2855 | 2026-05-22 10:24:58 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1752 | 1757.9 | 1720.4 | 1742.4 | 1731.7 | -10.70 | -0.61 | 18289 | 3.17 | 3199 | 1212 | 2026-05-22 10:24:53 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.68 | 8.73 | 8.51 | 8.66 | 8.55 | -0.11 | -1.27 | 1109126 | 0.95 | 495 | 7.11 | 2026-05-22 10:24:58 |
| Alok Industries Ltd. | ALOKINDS | 12.38 | 12.42 | 12.31 | 12.38 | 12.34 | -0.04 | -0.32 | 1690386 | 2.09 | 39.05 | 10.1 | 2026-05-22 10:24:58 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 822.95 | 826.75 | 814.3 | 821.45 | 822.85 | 1.40 | 0.17 | 95169 | 7.83 | 1775.95 | 479.15 | 2026-05-22 10:24:59 |
| Amber Enterprises India Ltd. | AMBER | 7545 | 7631 | 7377.5 | 7537 | 7426 | -111.00 | -1.47 | 268547 | 199.42 | 8974 | 1762.5 | 2026-05-22 10:24:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.6 | 441 | 435.9 | 436.45 | 438.35 | 1.90 | 0.44 | 740371 | 32.45 | 706.95 | 315.3 | 2026-05-22 10:24:58 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3598 | 3599.9 | 3575 | 3595.6 | 3591 | -4.60 | -0.13 | 13303 | 4.78 | 4646 | 639.5 | 2026-05-22 10:24:58 |
| Anant Raj Ltd. | ANANTRAJ | 510 | 517.65 | 505.15 | 510.25 | 514.5 | 4.25 | 0.83 | 681091 | 35.04 | 936 | 64 | 2026-05-22 10:24:58 |
| Angel One Ltd. | ANGELONE | 341.95 | 345.65 | 336 | 339.65 | 336.6 | -3.05 | -0.90 | 4950026 | 166.62 | 3896 | 208.63 | 2026-05-22 10:24:58 |
| Anupam Rasayan India Ltd. | ANURAS | 1387 | 1387.4 | 1377.8 | 1374.2 | 1383 | 8.80 | 0.64 | 53672 | 7.42 | 1415 | 570 | 2026-05-22 10:24:59 |
| Apar Industries Ltd. | APARINDS | 12910 | 13149 | 12820 | 12855 | 13015 | 160.00 | 1.24 | 29228 | 38.04 | 13149 | 1153 | 2026-05-22 10:24:58 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 118.08 | 118.86 | 117.31 | 118.08 | 118.38 | 0.30 | 0.25 | 9041 | 0.11 | 2026-05-22 10:24:46 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1863.8 | 1873.5 | 1845 | 1860.6 | 1857 | -3.60 | -0.19 | 64143 | 11.91 | 2301.4 | 941 | 2026-05-22 10:24:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8308.5 | 8339 | 8255 | 8308.5 | 8291 | -17.50 | -0.21 | 120750 | 100.11 | 8388 | 3987.85 | 2026-05-22 10:24:59 |
| Apollo Tyres Ltd. | APOLLOTYRE | 374.1 | 374.45 | 368.85 | 371.9 | 370.6 | -1.30 | -0.35 | 240606 | 8.92 | 584.9 | 225.45 | 2026-05-22 10:24:58 |
| Aptus Value Housing Finance India Ltd. | APTUS | 265.1 | 265.3 | 259.65 | 265.1 | 262.3 | -2.80 | -1.06 | 136458 | 3.58 | 401.65 | 193.03 | 2026-05-22 10:24:58 |
| Archean Chemical Industries Ltd. | ACI | 523.95 | 523.95 | 518 | 521.85 | 520 | -1.85 | -0.35 | 9159 | 0.48 | 837.7 | 408.35 | 2026-05-22 10:24:58 |
| Arvind Fashions Ltd. | ARVINDFASN | 443 | 443.7 | 437.8 | 443.15 | 440 | -3.15 | -0.71 | 9505 | 0.42 | 639.7 | 261.1 | 2026-05-22 10:24:58 |
| Arvind Ltd. | ARVIND | 491.45 | 492.75 | 482.1 | 490.15 | 482.85 | -7.30 | -1.49 | 114929 | 5.55 | 498.75 | 77.7 | 2026-05-22 10:24:58 |
| Asahi India Glass Ltd. | ASAHIINDIA | 854 | 860.65 | 852.1 | 852.7 | 853.9 | 1.20 | 0.14 | 12603 | 1.08 | 1074 | 419.65 | 2026-05-22 10:24:47 |
| Ashok Leyland Ltd. | ASHOKLEY | 155 | 155.46 | 154.05 | 154.48 | 154.61 | 0.13 | 0.08 | 3302161 | 51.05 | 264.65 | 114.96 | 2026-05-22 10:24:58 |
| Ashoka Buildcon Ltd. | ASHOKA | 124.68 | 125.99 | 122.8 | 128.44 | 123.75 | -4.69 | -3.65 | 836839 | 10.36 | 319 | 70.15 | 2026-05-22 10:24:59 |
| Asian Paints Ltd. | ASIANPAINT | 2606.1 | 2659.9 | 2600.2 | 2598.8 | 2654.7 | 55.90 | 2.15 | 418861 | 111.20 | 3582.9 | 2115 | 2026-05-22 10:24:58 |
| ASK Automotive Ltd. | ASKAUTOLTD | 446.1 | 447.9 | 443 | 446.1 | 446 | -0.10 | -0.02 | 16330 | 0.73 | 2026-05-22 10:24:57 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 760.05 | 769.35 | 757 | 759.25 | 767 | 7.75 | 1.02 | 104062 | 7.98 | 776.55 | 200.6 | 2026-05-22 10:24:58 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1187 | 1199 | 1179.8 | 1184.5 | 1187.2 | 2.70 | 0.23 | 245509 | 29.15 | 1199 | 213.3 | 2026-05-22 10:24:58 |
| Astral Ltd. | ASTRAL | 1481.8 | 1510 | 1481 | 1480 | 1507.2 | 27.20 | 1.84 | 204136 | 30.77 | 2454 | 1232.3 | 2026-05-22 10:24:58 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8589.5 | 8661.5 | 8562 | 8589.5 | 8594.5 | 5.00 | 0.06 | 758 | 0.65 | 10691 | 2911 | 2026-05-22 10:24:12 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1645.7 | 1691.9 | 1643.1 | 1640.9 | 1682.5 | 41.60 | 2.54 | 25197 | 4.24 | 2026-05-22 09:59:57 | ||
| Atul Ltd. | ATUL | 7071 | 7080 | 7010 | 7057 | 7049 | -8.00 | -0.11 | 2228 | 1.57 | 9812.9 | 4752 | 2026-05-22 10:24:58 |
| AU Small Finance Bank Ltd. | AUBANK | 964.4 | 977.6 | 961.4 | 958.7 | 976.2 | 17.50 | 1.83 | 288745 | 28.19 | 1079.55 | 478.35 | 2026-05-22 10:24:59 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1520 | 1520 | 1476.2 | 1546.7 | 1480.7 | -66.00 | -4.27 | 885716 | 131.15 | 1592 | 397.2 | 2026-05-22 10:24:58 |
| Authum Investment & Infrastructure Ltd. | AIIL | 531.95 | 533.95 | 525.25 | 527.2 | 528.3 | 1.10 | 0.21 | 73795 | 3.90 | 2026-05-22 10:24:53 | ||
| Avalon Technologies Ltd. | AVALON | 1469 | 1491.2 | 1461 | 1461.8 | 1464.3 | 2.50 | 0.17 | 103757 | 15.19 | 1512.3 | 348 | 2026-05-22 10:24:53 |
| Avanti Feeds Ltd. | AVANTIFEED | 1300.8 | 1310 | 1273.3 | 1297.5 | 1292.7 | -4.80 | -0.37 | 119093 | 15.40 | 1593.8 | 321.1 | 2026-05-22 10:24:59 |
| Avenue Supermarts Ltd. | DMART | 4145 | 4159 | 4107 | 4137.2 | 4111.6 | -25.60 | -0.62 | 62428 | 25.67 | 5484.85 | 3292 | 2026-05-22 10:24:57 |
| AvenuesAI Ltd. | CCAVENUE | 13.92 | 13.95 | 13.77 | 13.92 | 13.9 | -0.02 | -0.14 | 1324065 | 1.84 | 41.45 | 12.85 | 2026-05-22 10:24:56 |
| AWL Agri Business Ltd. | AWL | 199.89 | 199.89 | 197.22 | 198.24 | 197.52 | -0.72 | -0.36 | 213282 | 4.21 | 841.7 | 171.19 | 2026-05-22 10:24:53 |
| Axis Bank Ltd. | AXISBANK | 1254.1 | 1276.9 | 1254.1 | 1253.3 | 1275.3 | 22.00 | 1.76 | 747972 | 95.39 | 1418.3 | 707.7 | 2026-05-22 10:24:58 |
| Azad Engineering Ltd. | AZAD | 2024 | 2074.1 | 2002.8 | 2024 | 2051 | 27.00 | 1.33 | 87597 | 17.97 | 2026-05-22 10:24:59 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10667 | 10753 | 10609.5 | 10667 | 10640.5 | -26.50 | -0.25 | 46597 | 49.58 | 12774 | 3461.25 | 2026-05-22 10:24:59 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 547.05 | 559 | 542.85 | 546.65 | 553.7 | 7.05 | 1.29 | 214668 | 11.89 | 567.95 | 145.55 | 2026-05-22 10:24:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 908.1 | 917.4 | 908.1 | 907.65 | 914.5 | 6.85 | 0.75 | 751068 | 68.69 | 9788 | 787.9 | 2026-05-22 10:24:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1760 | 1769.5 | 1757 | 1752.2 | 1765 | 12.80 | 0.73 | 101221 | 17.87 | 2195 | 1215 | 2026-05-22 10:24:58 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.52 | 18.53 | 18.25 | 18.52 | 18.4 | -0.12 | -0.65 | 1180456 | 2.17 | 46.1 | 8.35 | 2026-05-22 10:24:58 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10389 | 10525 | 10370 | 10402 | 10511 | 109.00 | 1.05 | 7878 | 8.28 | 14763 | 5276.95 | 2026-05-22 10:24:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 82.9 | 83.06 | 82.73 | 82.72 | 82.98 | 0.26 | 0.31 | 578959 | 4.80 | 2026-05-22 10:24:58 | ||
| Balaji Amines Ltd. | BALAMINES | 1826.9 | 1826.9 | 1765.1 | 1836.9 | 1819 | -17.90 | -0.97 | 122739 | 22.33 | 3844 | 968.1 | 2026-05-22 10:24:58 |
| Balkrishna Industries Ltd. | BALKRISIND | 2211 | 2217 | 2203.6 | 2205.4 | 2210.1 | 4.70 | 0.21 | 8771 | 1.94 | 3375 | 1796.3 | 2026-05-22 10:24:59 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 184.65 | 184.65 | 182.31 | 183.24 | 182.52 | -0.72 | -0.39 | 20978 | 0.38 | 320.45 | 107.7 | 2026-05-22 10:24:53 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 538.1 | 541.7 | 529.8 | 537.45 | 531 | -6.45 | -1.20 | 186759 | 9.92 | 691.8 | 307.3 | 2026-05-22 10:24:58 |
| Balu Forge Industries Ltd. | BALUFORGE | 487.85 | 487.85 | 480.1 | 482.5 | 484.7 | 2.20 | 0.46 | 63681 | 3.09 | 2026-05-22 10:24:59 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 601.2 | 608.05 | 600 | 600.65 | 603.3 | 2.65 | 0.44 | 29500 | 1.78 | 1188.85 | 177 | 2026-05-22 10:24:59 |
| Bandhan Bank Ltd. | BANDHANBNK | 191.08 | 192.99 | 190.42 | 191.08 | 192.79 | 1.71 | 0.89 | 1040180 | 20.05 | 314.8 | 128.16 | 2026-05-22 10:24:59 |
| Bank Of Baroda | BANKBARODA | 263.45 | 265.95 | 262.95 | 263.1 | 264.2 | 1.10 | 0.42 | 5976929 | 157.91 | 325.5 | 117 | 2026-05-22 10:24:58 |
| Bank Of India | BANKINDIA | 139.5 | 140.2 | 139.1 | 139.23 | 139.7 | 0.47 | 0.34 | 1574319 | 21.99 | 178.36 | 45.85 | 2026-05-22 10:24:58 |
| Bank Of Maharashtra | MAHABANK | 79.5 | 80.1 | 79.31 | 79.76 | 79.93 | 0.17 | 0.21 | 4190740 | 33.50 | 85.9 | 16.9 | 2026-05-22 10:24:55 |
| BASF India Ltd. | BASF | 3583.2 | 3596 | 3520.8 | 3583.3 | 3540.5 | -42.80 | -1.19 | 7182 | 2.54 | 8750 | 2193 | 2026-05-22 10:24:53 |
| Bata India Ltd. | BATAINDIA | 689.85 | 695.7 | 687.85 | 688.8 | 690.55 | 1.75 | 0.25 | 17439 | 1.20 | 1989 | 605 | 2026-05-22 10:24:58 |
| Bayer CropScience Ltd. | BAYERCROP | 4345 | 4350 | 4306 | 4323.4 | 4318.2 | -5.20 | -0.12 | 2153 | 0.93 | 7196.85 | 3920.45 | 2026-05-22 10:24:59 |
| BEML Ltd. | BEML | 1842 | 1858 | 1823.7 | 1841.5 | 1848.7 | 7.20 | 0.39 | 40119 | 7.42 | 5488 | 1128 | 2026-05-22 10:24:58 |
| Berger Paints India Ltd. | BERGEPAINT | 503 | 504 | 496.35 | 499.35 | 503.45 | 4.10 | 0.82 | 72872 | 3.67 | 759 | 391.1 | 2026-05-22 10:24:59 |
| Bhansali Engineering Polymers Ltd. | BEPL | 94.94 | 94.94 | 93.56 | 93.91 | 94.49 | 0.58 | 0.62 | 60739 | 0.57 | 177 | 58.0333333333333 | 2026-05-22 10:24:59 |
| Bharat Bijlee Ltd. | BBL | 2704.8 | 2718.2 | 2692.2 | 2690 | 2702 | 12.00 | 0.45 | 6933 | 1.87 | 7000 | 1692.8 | 2026-05-22 10:24:42 |
| Bharat Dynamics Ltd. | BDL | 1309.7 | 1314 | 1298.6 | 1303.8 | 1310.2 | 6.40 | 0.49 | 184191 | 24.13 | 2958 | 785.75 | 2026-05-22 10:24:58 |
| Bharat Electronics Ltd. | BEL | 421.45 | 421.45 | 417.65 | 420.4 | 417.85 | -2.55 | -0.61 | 1967259 | 82.20 | 473.45 | 87 | 2026-05-22 10:24:58 |
| Bharat Forge Ltd. | BHARATFORG | 1900 | 1916.9 | 1899 | 1898.8 | 1906.5 | 7.70 | 0.41 | 94727 | 18.06 | 2044 | 677.35 | 2026-05-22 10:24:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 408.5 | 413.55 | 407.5 | 408.15 | 407.65 | -0.50 | -0.12 | 2319417 | 94.55 | 417.9 | 51.35 | 2026-05-22 10:24:58 |
| Bharat Petroleum Corporation Ltd. | BPCL | 297 | 297.7 | 291.6 | 296.4 | 295.4 | -1.00 | -0.34 | 2126790 | 62.83 | 687.95 | 234.01 | 2026-05-22 10:24:58 |
| Bharti Airtel Ltd. | BHARTIARTL | 1891.3 | 1896.6 | 1876.1 | 1885.3 | 1876.5 | -8.80 | -0.47 | 1009258 | 189.39 | 2174.5 | 686.2 | 2026-05-22 10:24:58 |
| Bikaji Foods International Ltd. | BIKAJI | 675 | 677 | 661.05 | 664.45 | 666.4 | 1.95 | 0.29 | 85137 | 5.67 | 1007.95 | 303 | 2026-05-22 10:24:59 |
| Biocon Ltd. | BIOCON | 433 | 433.2 | 421.75 | 430.85 | 423.6 | -7.25 | -1.68 | 1036633 | 43.91 | 436.9 | 191.55 | 2026-05-22 10:24:58 |
| Birla Corporation Ltd. | BIRLACORPN | 1014.45 | 1014.45 | 999.15 | 1014.45 | 1004.3 | -10.15 | -1.00 | 11572 | 1.16 | 1802 | 769.6 | 2026-05-22 10:24:59 |
| Birlasoft Ltd. | BSOFT | 323 | 324.35 | 318.2 | 321.35 | 321.2 | -0.15 | -0.05 | 195468 | 6.28 | 861.85 | 250.25 | 2026-05-22 10:24:59 |
| BlackBuck Ltd. | BLACKBUCK | 521 | 521.05 | 509.2 | 517.1 | 520.55 | 3.45 | 0.67 | 164886 | 8.58 | 2026-05-22 10:24:58 | ||
| BLS International Services Ltd. | BLS | 269.8 | 274.9 | 265.65 | 268.65 | 273.3 | 4.65 | 1.73 | 761081 | 20.80 | 521.8 | 110.075 | 2026-05-22 10:24:58 |
| Blue Dart Express Ltd. | BLUEDART | 4872 | 4887 | 4860 | 4872.5 | 4872 | -0.50 | -0.01 | 1573 | 0.77 | 9640 | 4683 | 2026-05-22 10:24:59 |
| Blue Jet Healthcare Ltd. | BLUEJET | 441.2 | 453.45 | 439.25 | 439.95 | 440.6 | 0.65 | 0.15 | 72125 | 3.18 | 2026-05-22 10:24:59 | ||
| Blue Star Ltd. | BLUESTARCO | 1666.9 | 1674.8 | 1657 | 1662.5 | 1665.2 | 2.70 | 0.16 | 22513 | 3.75 | 2417 | 493.5 | 2026-05-22 10:24:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1528.8 | 1533.8 | 1515 | 1523.6 | 1520.8 | -2.80 | -0.18 | 5823 | 0.89 | 2975 | 781.05 | 2026-05-22 10:24:59 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 121.25 | 121.89 | 120 | 120.83 | 121.2 | 0.37 | 0.31 | 148399 | 1.80 | 256.4 | 53.25 | 2026-05-22 10:24:52 |
| Borosil Renewables Ltd. | BORORENEW | 514.95 | 518.45 | 508.35 | 511.9 | 509.25 | -2.65 | -0.52 | 96576 | 4.92 | 721 | 374.4 | 2026-05-22 10:24:59 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1379 | 1388.9 | 1361 | 1370.1 | 1362.7 | -7.40 | -0.54 | 1379 | 0.19 | 2620.1 | 938 | 2026-05-22 10:24:51 |
| Bosch Ltd. | BOSCHLTD | 35425 | 35560 | 34825 | 35210 | 34985 | -225.00 | -0.64 | 13692 | 47.90 | 41945 | 15300 | 2026-05-22 10:24:59 |
| Brainbees Solutions Ltd. | FIRSTCRY | 236.45 | 238.7 | 231.65 | 234.09 | 232.5 | -1.59 | -0.68 | 713558 | 16.59 | 2026-05-22 10:24:57 | ||
| Brigade Enterprises Ltd. | BRIGADE | 674 | 674 | 652.2 | 668.5 | 652.65 | -15.85 | -2.37 | 98147 | 6.41 | 1453.1 | 430.7 | 2026-05-22 10:24:58 |
| Britannia Industries Ltd. | BRITANNIA | 5341 | 5358.5 | 5298 | 5333 | 5325 | -8.00 | -0.15 | 137564 | 73.25 | 6469.9 | 3564.1 | 2026-05-22 10:24:57 |
| BSE Ltd. | BSE | 4200 | 4215 | 4151.5 | 4186.9 | 4166.9 | -20.00 | -0.48 | 763346 | 318.08 | 7588 | 406.2 | 2026-05-22 10:24:59 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 123.5 | 123.77 | 120.01 | 122.54 | 121.2 | -1.34 | -1.09 | 220100 | 2.67 | 333.3 | 79.95 | 2026-05-22 10:24:59 |
| Campus Activewear Ltd. | CAMPUS | 236.98 | 236.98 | 233.83 | 236.98 | 234.15 | -2.83 | -1.19 | 16510 | 0.39 | 639.3 | 210 | 2026-05-22 10:24:58 |
| Can Fin Homes Ltd. | CANFINHOME | 853.5 | 853.5 | 838.6 | 845.4 | 845 | -0.40 | -0.05 | 27003 | 2.28 | 964.9 | 452 | 2026-05-22 10:24:54 |
| Canara Bank | CANBK | 127.99 | 128.78 | 127.66 | 127.97 | 128.19 | 0.22 | 0.17 | 4097948 | 52.53 | 632.9 | 78.6 | 2026-05-22 10:24:58 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2025.9 | 2043.9 | 2013 | 2025.9 | 2033.2 | 7.30 | 0.36 | 17744 | 3.61 | 2641 | 575 | 2026-05-22 10:24:59 |
| Capri Global Capital Ltd. | CGCL | 185.37 | 190.4 | 183.96 | 185.37 | 190.19 | 4.82 | 2.60 | 1007714 | 19.17 | 1049 | 150.51 | 2026-05-22 10:24:59 |
| Carborundum Universal Ltd. | CARBORUNIV | 1067 | 1085 | 1064 | 1062.4 | 1076.9 | 14.50 | 1.36 | 41377 | 4.46 | 1841.15 | 735.2 | 2026-05-22 10:24:58 |
| Care Ratings Ltd. | CARERATING | 1729 | 1749 | 1702.1 | 1717 | 1716 | -1.00 | -0.06 | 14196 | 2.44 | 1964 | 465 | 2026-05-22 10:24:47 |
| CarTrade Tech Ltd. | CARTRADE | 1776 | 1801.6 | 1770.7 | 1767 | 1792.1 | 25.10 | 1.42 | 70946 | 12.71 | 3290.5 | 340.15 | 2026-05-22 10:24:48 |
| Castrol India Ltd. | CASTROLIND | 182.9 | 182.9 | 182 | 182.24 | 182.2 | -0.04 | -0.02 | 119909 | 2.18 | 284.4 | 107.4 | 2026-05-22 10:24:53 |
| CCL Products (India) Ltd. | CCL | 1112 | 1134 | 1107 | 1107.6 | 1117.2 | 9.60 | 0.87 | 108293 | 12.10 | 1217.5 | 412.1 | 2026-05-22 10:24:58 |
| CE Info Systems Ltd. | MAPMYINDIA | 897 | 899 | 864 | 895.95 | 867.5 | -28.45 | -3.18 | 131408 | 11.40 | 2747.85 | 795 | 2026-05-22 10:24:56 |
| Ceat Ltd. | CEATLTD | 3200 | 3206.6 | 3158 | 3180.4 | 3168.5 | -11.90 | -0.37 | 23732 | 7.52 | 4438 | 1324.2 | 2026-05-22 10:24:58 |
| Cello World Ltd. | CELLO | 387.8 | 389.75 | 381 | 387.8 | 382.3 | -5.50 | -1.42 | 51788 | 1.98 | 2026-05-22 10:24:53 | ||
| Central Bank Of India | CENTRALBK | 32.3 | 32.3 | 31.83 | 33.92 | 32.11 | -1.81 | -5.34 | 29310307 | 94.12 | 76.9 | 17.65 | 2026-05-22 10:24:58 |
| Central Depository Services (India) Ltd. | CDSL | 1204 | 1206 | 1197 | 1199.8 | 1201 | 1.20 | 0.10 | 335606 | 40.31 | 2989 | 880.9 | 2026-05-22 10:24:58 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 774.8 | 774.9 | 760.75 | 766.5 | 769.5 | 3.00 | 0.39 | 16252 | 1.25 | 935 | 436 | 2026-05-22 10:24:58 |
| Cera Sanitaryware Ltd. | CERA | 5799.5 | 5822 | 5760.5 | 5788 | 5822 | 34.00 | 0.59 | 1526 | 0.89 | 10789.95 | 4461.1 | 2026-05-22 10:24:59 |
| CESC Ltd. | CESC | 179.95 | 180 | 176.1 | 179.84 | 176.32 | -3.52 | -1.96 | 568047 | 10.02 | 212.49 | 62.1 | 2026-05-22 10:24:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 866.9 | 866.9 | 859 | 864.9 | 860 | -4.90 | -0.57 | 281180 | 24.18 | 886.8 | 212.1 | 2026-05-22 10:24:59 |
| Chalet Hotels Ltd. | CHALET | 801.4 | 801.4 | 789 | 801.4 | 791.4 | -10.00 | -1.25 | 8309 | 0.66 | 1082 | 303.95 | 2026-05-22 10:24:59 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 446.45 | 450.9 | 445.1 | 446.45 | 446.4 | -0.05 | -0.01 | 144299 | 6.44 | 742.2 | 248.4 | 2026-05-22 10:24:52 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 227.95 | 243.3 | 226 | 226.98 | 241.7 | 14.72 | 6.49 | 244542 | 5.91 | 633.9 | 211.03 | 2026-05-22 10:24:59 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1012.9 | 1023.7 | 1011.9 | 1011.5 | 1020 | 8.50 | 0.84 | 147222 | 15.02 | 1275 | 186.6 | 2026-05-22 10:24:59 |
| Choice International Ltd. | CHOICEIN | 675.4 | 675.4 | 669.2 | 674.55 | 673.35 | -1.20 | -0.18 | 60691 | 4.09 | 860.5 | 211.5 | 2026-05-22 10:24:58 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1615 | 1622.9 | 1596.2 | 1606.1 | 1609.2 | 3.10 | 0.19 | 10965 | 1.76 | 2231.6 | 511.3 | 2026-05-22 10:24:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1514.7 | 1517.2 | 1503 | 1504 | 1512.9 | 8.90 | 0.59 | 99541 | 15.06 | 1831.5 | 658 | 2026-05-22 10:24:58 |
| CIE Automotive India Ltd. | CIEINDIA | 467.9 | 467.9 | 457.25 | 462.8 | 458.5 | -4.30 | -0.93 | 109518 | 5.02 | 622.4 | 250.45 | 2026-05-22 10:24:59 |
| Cipla Ltd. | CIPLA | 1409 | 1409.6 | 1395.6 | 1401.9 | 1399 | -2.90 | -0.21 | 105852 | 14.81 | 1702.05 | 852 | 2026-05-22 10:24:58 |
| City Union Bank Ltd. | CUB | 251.1 | 254.6 | 250.25 | 252.15 | 250.8 | -1.35 | -0.54 | 195008 | 4.89 | 324.1 | 119.5 | 2026-05-22 10:24:58 |
| Clean Science And Technology Ltd. | CLEAN | 756 | 762.6 | 753.6 | 760.7 | 758.65 | -2.05 | -0.27 | 22226 | 1.69 | 1980 | 652 | 2026-05-22 10:24:59 |
| CMS Info Systems Ltd. | CMSINFO | 300.1 | 305.3 | 297 | 303 | 304.9 | 1.90 | 0.63 | 147243 | 4.49 | 616.5 | 253.1 | 2026-05-22 10:24:58 |
| Coal India Ltd. | COALINDIA | 460 | 462.85 | 457.1 | 460.2 | 459.6 | -0.60 | -0.13 | 644440 | 29.62 | 543.55 | 207.6 | 2026-05-22 10:24:58 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1535 | 1548.2 | 1526.5 | 1531 | 1536 | 5.00 | 0.33 | 250440 | 38.47 | 2979.45 | 329.1 | 2026-05-22 10:24:58 |
| Coforge Ltd. | COFORGE | 1378 | 1394.5 | 1369.7 | 1377 | 1382.4 | 5.40 | 0.39 | 716978 | 99.12 | 10026.8 | 1008.1 | 2026-05-22 10:24:58 |
| Cohance Lifesciences Ltd. | COHANCE | 424 | 424 | 416.6 | 419.9 | 422.4 | 2.50 | 0.60 | 228850 | 9.67 | 1360 | 266.7 | 2026-05-22 10:24:57 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2169.3 | 2169.3 | 2130.5 | 2164.9 | 2142 | -22.90 | -1.06 | 50539 | 10.83 | 3890 | 1434.6 | 2026-05-22 10:24:59 |
| Computer Age Management Services Ltd. | CAMS | 769.1 | 771.1 | 759.4 | 769.1 | 761.8 | -7.30 | -0.95 | 172099 | 13.11 | 5367.5 | 611.4 | 2026-05-22 10:24:59 |
| Concord Biotech Ltd. | CONCORDBIO | 1129 | 1136.1 | 1116.1 | 1123.3 | 1132.7 | 9.40 | 0.84 | 16139 | 1.83 | 2026-05-22 10:24:58 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 59.68 | 60.3 | 58.07 | 58.6 | 58.7 | 0.10 | 0.17 | 702805 | 4.13 | 120 | 28.06 | 2026-05-22 10:24:59 |
| Container Corporation Of India Ltd. | CONCOR | 507.45 | 511.15 | 505 | 505.9 | 506.8 | 0.90 | 0.18 | 158805 | 8.05 | 1180 | 421.45 | 2026-05-22 10:24:58 |
| Coromandel International Ltd. | COROMANDEL | 1877 | 1889 | 1845 | 1882.7 | 1854 | -28.70 | -1.52 | 77104 | 14.30 | 2718.9 | 838 | 2026-05-22 10:24:59 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8543 | 8642 | 8425 | 8543 | 8614.5 | 71.50 | 0.84 | 9109 | 7.85 | 9738 | 2502.3 | 2026-05-22 10:24:59 |
| CreditAccess Grameen Ltd. | CREDITACC | 1284.3 | 1299.2 | 1280 | 1289.1 | 1284.8 | -4.30 | -0.33 | 25926 | 3.33 | 1790.75 | 750.2 | 2026-05-22 10:24:58 |
| CRISIL Ltd. | CRISIL | 4181.3 | 4181.5 | 4102 | 4173.4 | 4109 | -64.40 | -1.54 | 7641 | 3.14 | 6950 | 2725 | 2026-05-22 10:24:52 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 292.3 | 294.9 | 291 | 291.85 | 294.3 | 2.45 | 0.84 | 507940 | 14.95 | 484 | 217.4 | 2026-05-22 10:24:59 |
| CSB Bank Ltd. | CSBBANK | 365 | 365.2 | 359.3 | 364.05 | 360.55 | -3.50 | -0.96 | 58321 | 2.10 | 574.4 | 198 | 2026-05-22 10:24:53 |
| Cummins India Ltd. | CUMMINSIND | 5375 | 5419 | 5350 | 5390 | 5353 | -37.00 | -0.69 | 29715 | 15.91 | 5470.5 | 1103.8 | 2026-05-22 10:24:58 |
| Cyient DLM Ltd. | CYIENTDLM | 411.75 | 422.5 | 411 | 413.6 | 421.3 | 7.70 | 1.86 | 42658 | 1.80 | 883.8 | 265.2 | 2026-05-22 10:24:53 |
| Cyient Ltd. | CYIENT | 903.95 | 908.4 | 890.55 | 902.25 | 900.4 | -1.85 | -0.21 | 81288 | 7.32 | 2381 | 723.8 | 2026-05-22 10:24:59 |
| D.B. Corp Ltd. | DBCORP | 208.14 | 209.8 | 205.28 | 208.76 | 206.32 | -2.44 | -1.17 | 14072 | 0.29 | 403.9 | 89.75 | 2026-05-22 10:24:51 |
| Dabur India Ltd. | DABUR | 448 | 450.05 | 445.7 | 446.85 | 449.95 | 3.10 | 0.69 | 258543 | 11.63 | 672 | 403.35 | 2026-05-22 10:24:56 |
| Dalmia Bharat Ltd. | DALBHARAT | 1786 | 1807 | 1767.2 | 1747.8 | 1790.1 | 42.30 | 2.42 | 303398 | 54.31 | 2488.9 | 1476.05 | 2026-05-22 10:24:56 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 355.7 | 355.7 | 340.8 | 345.95 | 343.7 | -2.25 | -0.65 | 43730 | 1.50 | 585 | 261.4 | 2026-05-22 10:24:57 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3955 | 4084.5 | 3955 | 3934.5 | 4012 | 77.50 | 1.97 | 587237 | 235.60 | 4303 | 816.1 | 2026-05-22 10:24:59 |
| Datamatics Global Services Ltd. | DATAMATICS | 799.05 | 799.05 | 736.05 | 809.45 | 791.2 | -18.25 | -2.25 | 214565 | 16.98 | 1120 | 256 | 2026-05-22 10:24:56 |
| DCB Bank Ltd. | DCBBANK | 181 | 182.08 | 180 | 182.05 | 180.76 | -1.29 | -0.71 | 134600 | 2.43 | 205.9 | 81.15 | 2026-05-22 10:24:57 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1128.7 | 1128.7 | 1102.7 | 1108.8 | 1105.4 | -3.40 | -0.31 | 9618 | 1.06 | 1502.3 | 730.2 | 2026-05-22 10:24:58 |
| DCX Systems Ltd. | DCXINDIA | 201.67 | 204 | 200.25 | 200.67 | 201.5 | 0.83 | 0.41 | 197252 | 3.97 | 451.9 | 138 | 2026-05-22 10:24:57 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1395 | 1425 | 1386.9 | 1383.7 | 1423.5 | 39.80 | 2.88 | 259922 | 37.00 | 1778.6 | 461 | 2026-05-22 10:24:57 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1803.7 | 1811 | 1780.9 | 1785.3 | 1808.3 | 23.00 | 1.29 | 23274 | 4.21 | 3169 | 1280 | 2026-05-22 10:24:57 |
| Delhivery Ltd. | DELHIVERY | 452.95 | 456.6 | 448.85 | 452.75 | 450.25 | -2.50 | -0.55 | 350353 | 15.77 | 621.95 | 236.53 | 2026-05-22 10:24:57 |
| Delta Corp Ltd. | DELTACORP | 73.1 | 73.23 | 71.69 | 73.16 | 72.09 | -1.07 | -1.46 | 700128 | 5.05 | 259.95 | 48.3 | 2026-05-22 10:24:56 |
| Den Networks Ltd. | DEN | 27.22 | 27.51 | 27.2 | 27.14 | 27.29 | 0.15 | 0.55 | 55272 | 0.15 | 69.4 | 22.52 | 2026-05-22 10:24:52 |
| Devyani International Ltd. | DEVYANI | 114.64 | 115.3 | 114.19 | 114.64 | 114.72 | 0.08 | 0.07 | 110970 | 1.27 | 227.5 | 91.55 | 2026-05-22 10:24:57 |
| Dhanuka Agritech Ltd. | DHANUKA | 1172 | 1172 | 1152.4 | 1161.7 | 1164 | 2.30 | 0.20 | 22234 | 2.59 | 1975 | 605.1 | 2026-05-22 10:24:56 |
| Dilip Buildcon Ltd. | DBL | 433.9 | 434.25 | 430 | 432.85 | 433.4 | 0.55 | 0.13 | 15087 | 0.65 | 588 | 159.55 | 2026-05-22 10:24:52 |
| Dish TV India Ltd. | DISHTV | 3.5 | 3.51 | 3.45 | 3.52 | 3.49 | -0.03 | -0.85 | 262202 | 0.09 | 26.05 | 1.82 | 2026-05-22 10:24:58 |
| Dishman Carbogen Amcis Ltd. | DCAL | 213.85 | 213.85 | 199 | 211.88 | 200.3 | -11.58 | -5.47 | 427983 | 8.57 | 321.95 | 80 | 2026-05-22 10:24:57 |
| Divi's Laboratories Ltd. | DIVISLAB | 6858 | 6896.5 | 6791 | 6858 | 6794.5 | -63.50 | -0.93 | 47766 | 32.45 | 7071.5 | 2730 | 2026-05-22 10:24:58 |
| Dixon Technologies (India) Ltd. | DIXON | 11285 | 11860 | 11261 | 11258 | 11713 | 455.00 | 4.04 | 641522 | 751.41 | 19148.9 | 2553 | 2026-05-22 10:24:59 |
| DLF Ltd. | DLF | 588.9 | 590 | 584.1 | 587.95 | 587 | -0.95 | -0.16 | 398552 | 23.40 | 967.6 | 336.5 | 2026-05-22 10:24:57 |
| Dodla Dairy Ltd | DODLA | 1038.8 | 1052.3 | 1030.4 | 1038.8 | 1050.3 | 11.50 | 1.11 | 9680 | 1.02 | 1525 | 431.2 | 2026-05-22 10:24:52 |
| DOMS Industries Ltd. | DOMS | 2243.8 | 2254.7 | 2206.4 | 2239.4 | 2217.1 | -22.30 | -1.00 | 11984 | 2.66 | 2026-05-22 10:24:58 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1670 | 1680.8 | 1642.4 | 1680.8 | 1644 | -36.80 | -2.19 | 52432 | 8.62 | 3653.95 | 1272.6 | 2026-05-22 10:24:56 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1319 | 1329.6 | 1307.4 | 1318.5 | 1310.8 | -7.70 | -0.58 | 308797 | 40.48 | 7107.45 | 1020 | 2026-05-22 10:24:56 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 79.78 | 79.78 | 76.26 | 77.22 | 77.68 | 0.46 | 0.60 | 21867 | 0.17 | 847 | 56 | 2026-05-22 10:24:58 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 789 | 791.85 | 775.2 | 789.5 | 779.3 | -10.20 | -1.29 | 47952 | 3.74 | 1246.8 | 433.2 | 2026-05-22 10:24:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.98 | 8.06 | 7.95 | 7.98 | 8 | 0.02 | 0.25 | 1890407 | 1.51 | 73.5 | 5.77 | 2026-05-22 10:24:56 |
| eClerx Services Ltd. | ECLERX | 1544.9 | 1551.5 | 1529.1 | 1537 | 1544.1 | 7.10 | 0.46 | 34767 | 5.37 | 4995 | 1221 | 2026-05-22 10:24:56 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 110.63 | 110.63 | 108.95 | 109.43 | 109.3 | -0.13 | -0.12 | 622170 | 6.80 | 145.53 | 35 | 2026-05-22 10:24:51 |
| Eicher Motors Ltd. | EICHERMOT | 6925 | 7000 | 6908.5 | 6892 | 6954.5 | 62.50 | 0.91 | 137281 | 95.47 | 8230 | 2836 | 2026-05-22 10:24:57 |
| EIH Ltd. | EIHOTEL | 321.05 | 321.1 | 317.75 | 319.5 | 319.8 | 0.30 | 0.09 | 16173 | 0.52 | 502.2 | 150.35 | 2026-05-22 10:24:28 |
| Elecon Engineering Company Ltd. | ELECON | 509.9 | 539.5 | 508 | 504.15 | 533.35 | 29.20 | 5.79 | 1857264 | 99.06 | 1409 | 317.4 | 2026-05-22 10:24:57 |
| Electronics Mart India Ltd. | EMIL | 116 | 122 | 115.95 | 115.95 | 119.29 | 3.34 | 2.88 | 667912 | 7.97 | 262 | 61.6 | 2026-05-22 10:24:55 |
| Electrosteel Castings Ltd. | ELECTCAST | 78.25 | 78.38 | 76.75 | 78.16 | 77.8 | -0.36 | -0.46 | 571353 | 4.45 | 236.6 | 31.5 | 2026-05-22 10:24:57 |
| Elgi Equipments Ltd. | ELGIEQUIP | 567.4 | 568.15 | 562.95 | 567.4 | 564.5 | -2.90 | -0.51 | 48078 | 2.71 | 798.95 | 357.95 | 2026-05-22 10:24:56 |
| Emami Ltd. | EMAMILTD | 414.45 | 414.6 | 405 | 415.65 | 408.3 | -7.35 | -1.77 | 227987 | 9.31 | 860 | 340.55 | 2026-05-22 10:24:56 |
| Embassy Developments Ltd. | EMBDL | 65 | 65.51 | 61.2 | 64.6 | 61.94 | -2.66 | -4.12 | 926492 | 5.74 | 164.36 | 39.46 | 2026-05-22 10:24:58 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1730 | 1752.7 | 1724.5 | 1751.5 | 1729 | -22.50 | -1.28 | 21467 | 3.71 | 2026-05-22 10:24:57 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 262.1 | 266.1 | 259.5 | 261.25 | 262.75 | 1.50 | 0.57 | 482931 | 12.69 | 2026-05-22 09:59:57 | ||
| eMudhra Ltd. | EMUDHRA | 477.65 | 478 | 467 | 471.2 | 469.4 | -1.80 | -0.38 | 8513 | 0.40 | 1024 | 206.8 | 2026-05-22 10:24:35 |
| Endurance Technologies Ltd. | ENDURANCE | 2639.9 | 2655 | 2620 | 2623 | 2649.4 | 26.40 | 1.01 | 23117 | 6.12 | 3079.9 | 1179 | 2026-05-22 10:24:55 |
| Engineers India Ltd. | ENGINERSIN | 220.95 | 223.75 | 213 | 237.2 | 219.4 | -17.80 | -7.50 | 10001307 | 219.43 | 303.9 | 62.4 | 2026-05-22 10:24:59 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1319.4 | 1337.8 | 1297.5 | 1299.9 | 1327 | 27.10 | 2.08 | 58860 | 7.81 | 2026-05-22 10:24:58 | ||
| Enviro Infra Engineers Ltd. | EIEL | 189 | 189 | 185.6 | 187.17 | 187.4 | 0.23 | 0.12 | 294757 | 5.52 | 2026-05-22 10:24:57 | ||
| Epigral Ltd. | EPIGRAL | 1270 | 1270 | 1240.5 | 1270.1 | 1257 | -13.10 | -1.03 | 7283 | 0.92 | 2406.75 | 807 | 2026-05-22 10:24:58 |
| EPL Ltd. | EPL | 216.35 | 217.4 | 212.71 | 214.65 | 214.83 | 0.18 | 0.08 | 71051 | 1.53 | 289.9 | 147 | 2026-05-22 10:24:57 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 68.62 | 68.62 | 67 | 68.96 | 67.28 | -1.68 | -2.44 | 589733 | 3.97 | 116.5 | 42.85 | 2026-05-22 10:24:56 |
| Eris Lifesciences Ltd. | ERIS | 1394 | 1397.9 | 1343.1 | 1385.9 | 1345.8 | -40.10 | -2.89 | 61946 | 8.34 | 1910 | 551.3 | 2026-05-22 10:24:57 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 27.9 | 27.95 | 27.52 | 27.67 | 27.72 | 0.05 | 0.18 | 43048 | 0.12 | 2026-05-22 10:24:57 | ||
| Escorts Kubota Ltd. | ESCORTS | 2920 | 2920 | 2893.2 | 2904.1 | 2901.2 | -2.90 | -0.10 | 20893 | 6.06 | 4420 | 1645 | 2026-05-22 10:24:57 |
| Eternal Ltd. | ETERNAL | 243.18 | 243.9 | 241.21 | 242.05 | 243.48 | 1.43 | 0.59 | 7365332 | 179.33 | 368.45 | 44.35 | 2026-05-22 10:24:59 |
| Ethos Ltd. | ETHOSLTD | 2378.8 | 2403.9 | 2352.1 | 2355.2 | 2395.2 | 40.00 | 1.70 | 3317 | 0.79 | 3524.95 | 844.55 | 2026-05-22 10:24:53 |
| Eveready Industries India Ltd. | EVEREADY | 324 | 324 | 318.25 | 320.65 | 318.85 | -1.80 | -0.56 | 4933 | 0.16 | 505 | 259.65 | 2026-05-22 10:24:57 |
| Exide Industries Ltd. | EXIDEIND | 341 | 342.6 | 338.1 | 340.8 | 339 | -1.80 | -0.53 | 358632 | 12.16 | 620.35 | 152.7 | 2026-05-22 10:24:56 |
| FDC Ltd. | FDC | 368.9 | 368.9 | 360.05 | 362.4 | 362.4 | 0.00 | 0.00 | 62655 | 2.27 | 658.85 | 245.25 | 2026-05-22 10:24:51 |
| Fiem Industries Ltd. | FIEMIND | 2242 | 2242 | 2211 | 2219.3 | 2233.3 | 14.00 | 0.63 | 9227 | 2.06 | 2590 | 1075.3 | 2026-05-22 10:24:51 |
| Fine Organic Industries Ltd. | FINEORG | 4608 | 4750 | 4503 | 4607.3 | 4620 | 12.70 | 0.28 | 7159 | 3.31 | 7328.75 | 3407 | 2026-05-22 10:24:52 |
| Fineotex Chemical Ltd. | FCL | 31.9 | 32.34 | 31.1 | 31.59 | 31.78 | 0.19 | 0.60 | 7764518 | 24.68 | 458.85 | 19.1 | 2026-05-22 10:24:56 |
| Finolex Cables Ltd. | FINCABLES | 1053.85 | 1053.85 | 1036.15 | 1043.1 | 1039.2 | -3.90 | -0.37 | 52312 | 5.44 | 1700 | 424.8 | 2026-05-22 10:24:58 |
| Finolex Industries Ltd. | FINPIPE | 170.79 | 172.75 | 168.99 | 169.16 | 171.82 | 2.66 | 1.57 | 136522 | 2.35 | 355.9 | 121.5 | 2026-05-22 10:24:46 |
| Firstsource Solutions Ltd. | FSL | 254.2 | 260.9 | 251 | 253.77 | 260.52 | 6.75 | 2.66 | 1393831 | 36.31 | 422.3 | 96.25 | 2026-05-22 10:24:57 |
| Five-Star Business Finance Ltd. | FIVESTAR | 446 | 446 | 441.15 | 445.1 | 444.95 | -0.15 | -0.03 | 67267 | 2.99 | 943.75 | 338.15 | 2026-05-22 10:24:58 |
| Flair Writing Industries Ltd. | FLAIR | 323.9 | 323.9 | 307 | 318.45 | 313 | -5.45 | -1.71 | 269573 | 8.44 | 2026-05-22 10:24:55 | ||
| Fortis Healthcare Ltd. | FORTIS | 971.95 | 975 | 949.2 | 967.3 | 952.6 | -14.70 | -1.52 | 367142 | 34.97 | 1104.3 | 245.5 | 2026-05-22 10:24:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 283.5 | 285.6 | 269.05 | 274.5 | 272.1 | -2.40 | -0.87 | 15598770 | 424.44 | 285.6 | 114.25 | 2026-05-22 10:24:59 |
| Fusion Finance Ltd. | FUSION | 179.75 | 181.71 | 177.1 | 179.73 | 178.22 | -1.51 | -0.84 | 95590 | 1.70 | 691 | 123.96 | 2026-05-22 10:24:52 |
| Gabriel India Ltd. | GABRIEL | 1106.4 | 1114 | 1091.3 | 1106.4 | 1113.5 | 7.10 | 0.64 | 43741 | 4.87 | 1388 | 129.45 | 2026-05-22 10:24:57 |
| GAIL (India) Ltd. | GAIL | 153 | 158.34 | 151.41 | 155.9 | 158.18 | 2.28 | 1.46 | 6871311 | 108.69 | 246.3 | 83 | 2026-05-22 10:24:59 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1821 | 1824.9 | 1813 | 1821.2 | 1822.3 | 1.10 | 0.06 | 1265 | 0.23 | 3447.55 | 1510 | 2026-05-22 10:23:54 |
| Ganesh Housing Ltd. | GANESHHOU | 705 | 717 | 698 | 699.85 | 698 | -1.85 | -0.26 | 4254 | 0.30 | 1485 | 262.1 | 2026-05-22 10:24:37 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2697.4 | 2715 | 2674.5 | 2690.6 | 2701 | 10.40 | 0.39 | 303064 | 81.86 | 3538.4 | 252.25 | 2026-05-22 10:24:56 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5543.2 | 5543.2 | 5261 | 5524.5 | 5312 | -212.50 | -3.85 | 39132 | 20.79 | 5699 | 491.35 | 2026-05-22 10:24:57 |
| Gateway Distriparks Ltd. | GATEWAY | 55.46 | 56 | 55.1 | 55.53 | 55.44 | -0.09 | -0.16 | 100375 | 0.56 | 121.55 | 48.1 | 2026-05-22 10:24:57 |
| GE Vernova T&D India Ltd. | GVT&D | 4810 | 4879 | 4764 | 4794.6 | 4841.5 | 46.90 | 0.98 | 177697 | 86.03 | 4962.4 | 98.55 | 2026-05-22 10:24:56 |
| General Insurance Corporation of India | GICRE | 386.5 | 389.45 | 383.75 | 388.25 | 385 | -3.25 | -0.84 | 90248 | 3.47 | 525.5 | 117.4 | 2026-05-22 10:24:51 |
| GHCL Ltd. | GHCL | 452.75 | 456.4 | 448.15 | 454.15 | 449.2 | -4.95 | -1.09 | 42632 | 1.92 | 779 | 419 | 2026-05-22 10:24:17 |
| Gillette India Ltd. | GILLETTE | 7658 | 7700 | 7601.5 | 7655 | 7624 | -31.00 | -0.40 | 3416 | 2.60 | 11500 | 4135.25 | 2026-05-22 10:24:51 |
| Gland Pharma Ltd. | GLAND | 2353.5 | 2363.5 | 2307.2 | 2331 | 2335 | 4.00 | 0.17 | 502345 | 117.30 | 2607 | 861 | 2026-05-22 10:24:56 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2330 | 2330.9 | 2301.5 | 2320.7 | 2310.4 | -10.30 | -0.44 | 14236 | 3.29 | 3515.7 | 1227 | 2026-05-22 10:24:46 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2390 | 2413.9 | 2370.4 | 2393 | 2378.8 | -14.20 | -0.59 | 119571 | 28.44 | 2474 | 361.4 | 2026-05-22 10:24:56 |
| Global Health Ltd. | MEDANTA | 1240.2 | 1250 | 1232.5 | 1240.2 | 1238.5 | -1.70 | -0.14 | 21409 | 2.65 | 1513.9 | 390.55 | 2026-05-22 10:24:45 |
| Globus Spirits Ltd. | GLOBUSSPR | 880.6 | 880.6 | 871 | 871 | 877.5 | 6.50 | 0.75 | 21031 | 1.85 | 1369.75 | 661.3 | 2026-05-22 10:24:57 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 877 | 882.3 | 810 | 855 | 814.8 | -40.20 | -4.70 | 187428 | 15.27 | 2110 | 784 | 2026-05-22 10:24:57 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 95.57 | 96.87 | 96.05 | -0.82 | -0.85 | 2982541 | 28.65 | 110.36 | 33.35 | 2026-05-22 10:24:56 |
| Go Digit General Insurance Ltd. | GODIGIT | 311 | 311 | 307.1 | 309.85 | 308.55 | -1.30 | -0.42 | 11518 | 0.36 | 2026-05-22 10:24:47 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 304.95 | 308 | 287 | 301.45 | 287.3 | -14.15 | -4.69 | 749920 | 21.55 | 1453 | 237.05 | 2026-05-22 10:24:57 |
| Godawari Power And Ispat Ltd. | GPIL | 296.65 | 297.6 | 287 | 297.75 | 288.6 | -9.15 | -3.07 | 1666139 | 48.08 | 1223.95 | 145.75 | 2026-05-22 10:24:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2315 | 2329.9 | 2298 | 2312.1 | 2319.3 | 7.20 | 0.31 | 136627 | 31.69 | 11465 | 1047 | 2026-05-22 10:24:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 585 | 593.95 | 584.5 | 587.9 | 593.55 | 5.65 | 0.96 | 17057 | 1.01 | 876.7 | 390.85 | 2026-05-22 10:24:51 |
| Godrej Consumer Products Ltd. | GODREJCP | 1023.8 | 1023.8 | 1006 | 1017.3 | 1015 | -2.30 | -0.23 | 651078 | 66.08 | 1541.85 | 793.85 | 2026-05-22 10:24:56 |
| Godrej Industries Ltd. | GODREJIND | 1113.6 | 1126.8 | 1107.3 | 1111.45 | 1121.4 | 9.95 | 0.90 | 18673 | 2.09 | 1390 | 395 | 2026-05-22 10:24:50 |
| Godrej Properties Ltd. | GODREJPROP | 1743.3 | 1743.3 | 1710.1 | 1736.9 | 1716.1 | -20.80 | -1.20 | 93002 | 15.96 | 3402.7 | 1005 | 2026-05-22 10:24:56 |
| Gokaldas Exports Ltd. | GOKEX | 685.1 | 695.7 | 682.75 | 686.65 | 692.8 | 6.15 | 0.90 | 63204 | 4.38 | 1262.15 | 328 | 2026-05-22 10:24:58 |
| Gopal Snacks Ltd. | GOPAL | 290 | 294.45 | 290 | 293.05 | 292.65 | -0.40 | -0.14 | 10673 | 0.31 | 2026-05-22 10:24:52 | ||
| GR Infraprojects Ltd. | GRINFRA | 950 | 955.3 | 935.75 | 945.85 | 942.2 | -3.65 | -0.39 | 7717 | 0.73 | 1860 | 785 | 2026-05-22 10:24:58 |
| Granules India Ltd. | GRANULES | 766.8 | 771.5 | 758.55 | 764.2 | 765.2 | 1.00 | 0.13 | 325932 | 24.94 | 773.2 | 267.75 | 2026-05-22 10:24:57 |
| Graphite India Ltd. | GRAPHITE | 746 | 754.4 | 740.25 | 744.25 | 744.7 | 0.45 | 0.06 | 327740 | 24.41 | 802.4 | 251.7 | 2026-05-22 10:24:56 |
| Grasim Industries Ltd. | GRASIM | 3178 | 3187.6 | 3142 | 3154.5 | 3179 | 24.50 | 0.78 | 314805 | 100.08 | 3187.6 | 1527.05 | 2026-05-22 10:24:59 |
| Gravita India Ltd. | GRAVITA | 1643.9 | 1668.6 | 1625 | 1643.8 | 1628.6 | -15.20 | -0.92 | 42022 | 6.84 | 2700 | 280.05 | 2026-05-22 10:24:56 |
| Greaves Cotton Ltd. | GREAVESCOT | 169.4 | 170.28 | 168.12 | 169.25 | 168.75 | -0.50 | -0.30 | 108128 | 1.82 | 319.5 | 112.05 | 2026-05-22 10:24:46 |
| Greenpanel Industries Ltd. | GREENPANEL | 182.75 | 183.44 | 180.44 | 180.44 | 183.44 | 3.00 | 1.66 | 24028 | 0.44 | 465 | 163.01 | 2026-05-22 10:24:58 |
| Grindwell Norton Ltd. | GRINDWELL | 1962.5 | 1975.5 | 1945 | 1962.5 | 1948.4 | -14.10 | -0.72 | 15557 | 3.03 | 2960 | 1329 | 2026-05-22 10:24:57 |
| Gufic Biosciences Ltd. | GUFICBIO | 287.2 | 290.4 | 285.05 | 288.7 | 286.6 | -2.10 | -0.73 | 3285 | 0.09 | 504.25 | 177.65 | 2026-05-22 10:24:06 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 704.5 | 706.65 | 692.05 | 708.9 | 694.3 | -14.60 | -2.06 | 36718 | 2.55 | 988.55 | 409.15 | 2026-05-22 10:24:58 |
| Gujarat Ambuja Exports Ltd. | GAEL | 165.32 | 165.32 | 162.71 | 165.32 | 163.08 | -2.24 | -1.35 | 129126 | 2.11 | 421.2 | 98.72 | 2026-05-22 10:24:57 |
| Gujarat Energy Ltd. | GUJGASLTD | 380.75 | 380.75 | 370.25 | 374 | 374.4 | 0.40 | 0.11 | 60588 | 2.27 | 689.95 | 301.5 | 2026-05-22 10:24:57 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3850 | 3850 | 3790.2 | 3827.4 | 3831.3 | 3.90 | 0.10 | 11171 | 4.28 | 4880.95 | 2476 | 2026-05-22 10:24:58 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 654.05 | 657 | 650.3 | 652.2 | 654.25 | 2.05 | 0.31 | 367736 | 24.06 | 771.9 | 122.7 | 2026-05-22 10:24:57 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 522.9 | 526.9 | 514.05 | 522.2 | 515.05 | -7.15 | -1.37 | 130681 | 6.73 | 800 | 365 | 2026-05-22 10:24:51 |
| Gujarat Pipavav Port Ltd. | GPPL | 153.2 | 153.5 | 152.29 | 153.67 | 153 | -0.67 | -0.44 | 102843 | 1.57 | 250.69 | 80.55 | 2026-05-22 10:24:57 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 176 | 179.3 | 176 | 174.7 | 177.36 | 2.66 | 1.52 | 408831 | 7.25 | 322.25 | 116 | 2026-05-22 10:24:56 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 896.5 | 900 | 886 | 896.5 | 889.6 | -6.90 | -0.77 | 14087 | 1.25 | 1513.55 | 398.5 | 2026-05-22 10:24:57 |
| H.G. Infra Engineering Ltd. | HGINFRA | 603.3 | 612 | 590.55 | 603.35 | 593.8 | -9.55 | -1.58 | 36041 | 2.14 | 1879.9 | 429.5 | 2026-05-22 10:24:56 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 371.75 | 372.6 | 368.4 | 371.75 | 369.65 | -2.10 | -0.56 | 98817 | 3.65 | 1136 | 330.2 | 2026-05-22 10:24:56 |
| Happy Forgings Ltd. | HAPPYFORGE | 1478.9 | 1490 | 1380 | 1450 | 1393 | -57.00 | -3.93 | 241062 | 33.58 | 2026-05-22 10:24:57 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.16 | 10.18 | 10.08 | 10.17 | 10.13 | -0.04 | -0.39 | 277543 | 0.28 | 27.95 | 8.76 | 2026-05-22 10:24:56 |
| Havells India Ltd. | HAVELLS | 1217.4 | 1217.4 | 1198.1 | 1209.7 | 1202.5 | -7.20 | -0.60 | 106912 | 12.86 | 2106 | 1024.5 | 2026-05-22 10:24:59 |
| HBL Engineering Ltd. | HBLENGINE | 786.3 | 795.45 | 781.15 | 784.3 | 791.85 | 7.55 | 0.96 | 430578 | 34.10 | 1122 | 74.5 | 2026-05-22 10:24:56 |
| HCL Technologies Ltd. | HCLTECH | 1169.9 | 1174.3 | 1162.2 | 1168.2 | 1166.7 | -1.50 | -0.13 | 329857 | 38.48 | 2012.2 | 882 | 2026-05-22 10:24:59 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2739 | 2759.6 | 2720 | 2727.9 | 2739.7 | 11.80 | 0.43 | 169962 | 46.56 | 5934.5 | 1589.5 | 2026-05-22 10:24:59 |
| HDFC Bank Ltd. | HDFCBANK | 759.15 | 775 | 759.15 | 759.15 | 771.5 | 12.35 | 1.63 | 8422136 | 649.77 | 2037.7 | 726.65 | 2026-05-22 10:24:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619 | 620.45 | 614.35 | 614.35 | 619.6 | 5.25 | 0.85 | 857971 | 53.16 | 820.75 | 457.8 | 2026-05-22 10:24:56 |
| Healthcare Global Enterprises Ltd. | HCG | 627.95 | 640 | 627.95 | 627 | 639.35 | 12.35 | 1.97 | 46978 | 3.00 | 804.65 | 250 | 2026-05-22 10:24:58 |
| HEG Ltd. | HEG | 595.1 | 597.3 | 589.4 | 592.3 | 592.35 | 0.05 | 0.01 | 302391 | 17.91 | 2743 | 331.25 | 2026-05-22 10:24:56 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 157.5 | 159.41 | 157.5 | 157.77 | 158.17 | 0.40 | 0.25 | 11750 | 0.19 | 258 | 136.1 | 2026-05-22 10:24:52 |
| Hemisphere Properties India Ltd. | HEMIPROP | 149.02 | 149.36 | 144.81 | 149.12 | 146 | -3.12 | -2.09 | 319401 | 4.66 | 264.95 | 79.9 | 2026-05-22 10:24:52 |
| Heritage Foods Ltd. | HERITGFOOD | 327 | 328.9 | 325.05 | 326.65 | 326.55 | -0.10 | -0.03 | 45774 | 1.49 | 727.35 | 135.15 | 2026-05-22 10:24:58 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4970 | 5008 | 4950 | 4969.5 | 4957 | -12.50 | -0.25 | 59506 | 29.50 | 6388.5 | 2246 | 2026-05-22 10:24:59 |
| Hexaware Technologies Ltd. | HEXT | 505.4 | 509.65 | 496.15 | 502.9 | 505.35 | 2.45 | 0.49 | 97172 | 4.91 | 2026-05-22 10:24:58 | ||
| HFCL Ltd. | HFCL | 142.74 | 147.7 | 141.12 | 141.75 | 146.13 | 4.38 | 3.09 | 18607176 | 271.91 | 171 | 55.75 | 2026-05-22 10:24:56 |
| Hikal Ltd. | HIKAL | 206 | 207.37 | 204.88 | 205.5 | 206.49 | 0.99 | 0.48 | 27221 | 0.56 | 464.75 | 146.25 | 2026-05-22 10:24:46 |
| Himadri Speciality Chemical Ltd. | HSCL | 596 | 596.5 | 579.35 | 590.55 | 595.8 | 5.25 | 0.89 | 2265662 | 134.99 | 688.7 | 80.2 | 2026-05-22 10:24:56 |
| Hindalco Industries Ltd. | HINDALCO | 1099 | 1105.3 | 1094.1 | 1099.3 | 1102.1 | 2.80 | 0.25 | 982918 | 108.33 | 1110.9 | 358.8 | 2026-05-22 10:24:59 |
| Hindustan Aeronautics Ltd. | HAL | 4370.4 | 4403.7 | 4345.5 | 4370.4 | 4395 | 24.60 | 0.56 | 226643 | 99.61 | 5674.75 | 1771.25 | 2026-05-22 10:24:59 |
| Hindustan Construction Company Ltd. | HCC | 20.6 | 21.28 | 20.49 | 20.48 | 20.71 | 0.23 | 1.12 | 8488069 | 17.58 | 57.5 | 12 | 2026-05-22 10:24:56 |
| Hindustan Copper Ltd. | HINDCOPPER | 557 | 560 | 547.5 | 552.15 | 550.75 | -1.40 | -0.25 | 1440927 | 79.36 | 760.05 | 93.85 | 2026-05-22 10:24:56 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 170.99 | 170.99 | 167.03 | 170.87 | 168 | -2.87 | -1.68 | 178439 | 3.00 | 293.55 | 115.75 | 2026-05-22 10:24:51 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 390.8 | 385.35 | 388.8 | 389.95 | 1.15 | 0.30 | 717668 | 27.99 | 594.8 | 200.05 | 2026-05-22 10:24:56 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2180 | 2191.5 | 2175.4 | 2179 | 2191.1 | 12.10 | 0.56 | 167216 | 36.64 | 3035 | 2022.5 | 2026-05-22 10:24:56 |
| Hindustan Zinc Ltd. | HINDZINC | 631.8 | 637.95 | 630.45 | 628.05 | 637.5 | 9.45 | 1.50 | 645890 | 41.18 | 807.7 | 262.65 | 2026-05-22 10:24:56 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 240.1 | 242.9 | 235.09 | 243.02 | 237.28 | -5.74 | -2.36 | 43920 | 1.04 | 657 | 170.5 | 2026-05-22 10:24:51 |
| Hitachi Energy India Ltd. | POWERINDIA | 36585 | 36700 | 35900 | 36450 | 35910 | -540.00 | -1.48 | 31628 | 113.58 | 36750 | 2840.1 | 2026-05-22 10:24:57 |
| HLE Glascoat Ltd. | HLEGLAS | 326 | 328.6 | 319 | 326 | 325 | -1.00 | -0.31 | 25281 | 0.82 | 815 | 217.83 | 2026-05-22 10:24:56 |
| HMA Agro Industries Ltd. | HMAAGRO | 24.65 | 24.65 | 24.09 | 24.27 | 24.4 | 0.13 | 0.54 | 38976 | 0.10 | 839.9 | 21.25 | 2026-05-22 10:24:13 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1074.9 | 1076.8 | 1054.2 | 1072.4 | 1064.4 | -8.00 | -0.75 | 20114 | 2.14 | 1519 | 652 | 2026-05-22 10:24:51 |
| Honasa Consumer Ltd. | HONASA | 385 | 398 | 382 | 360.5 | 388.5 | 28.00 | 7.77 | 20756644 | 806.40 | 2026-05-22 10:24:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 34900 | 35990 | 34605 | 34965 | 34890 | -75.00 | -0.21 | 19874 | 69.34 | 59994 | 26220 | 2026-05-22 10:24:51 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.5 | 206.71 | 203.79 | 206.1 | 206.07 | -0.03 | -0.01 | 688608 | 14.19 | 353.7 | 34.35 | 2026-05-22 10:24:56 |
| Hyundai Motor India Ltd. | HYUNDAI | 1850.1 | 1858.8 | 1821.6 | 1845.2 | 1839 | -6.20 | -0.34 | 347905 | 63.98 | 2026-05-22 10:24:56 | ||
| ICICI Bank Ltd. | ICICIBANK | 1242 | 1267.8 | 1242 | 1242.8 | 1264.1 | 21.30 | 1.71 | 3400201 | 429.82 | 1500 | 796 | 2026-05-22 10:24:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1809.9 | 1836.5 | 1808.5 | 1801 | 1831.5 | 30.50 | 1.69 | 95389 | 17.47 | 2301.9 | 1049.05 | 2026-05-22 10:24:52 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 512.25 | 519.55 | 511.05 | 510.1 | 518.5 | 8.40 | 1.65 | 430511 | 22.32 | 796.8 | 380.7 | 2026-05-22 10:24:56 |
| IDBI Bank Ltd. | IDBI | 72.94 | 73.25 | 72.52 | 72.9 | 72.75 | -0.15 | -0.21 | 1447032 | 10.53 | 118.38 | 38.65 | 2026-05-22 10:24:56 |
| Ideaforge Technology Ltd. | IDEAFORGE | 739.05 | 769 | 728.35 | 739 | 761 | 22.00 | 2.98 | 131617 | 10.02 | 1343.95 | 304.2 | 2026-05-22 10:24:57 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.39 | 68.73 | 68.1 | 68.3 | 68.44 | 0.14 | 0.20 | 3128004 | 21.41 | 100.7 | 43.05 | 2026-05-22 10:24:56 |
| IFB Industries Ltd. | IFBIND | 1043 | 1054.9 | 1030.2 | 1042 | 1045.9 | 3.90 | 0.37 | 17568 | 1.84 | 2359.9 | 698 | 2026-05-22 10:24:47 |
| IFCI Ltd. | IFCI | 61 | 61.38 | 60.7 | 61.02 | 61.24 | 0.22 | 0.36 | 3403626 | 20.84 | 91.4 | 9 | 2026-05-22 10:24:56 |
| IIFL Capital Services Ltd. | IIFLCAPS | 341.3 | 344.35 | 341.3 | 341.75 | 343.25 | 1.50 | 0.44 | 74168 | 2.55 | 448.95 | 48.2 | 2026-05-22 10:24:59 |
| IIFL Finance Ltd. | IIFL | 462 | 462.9 | 455.5 | 462.1 | 459.55 | -2.55 | -0.55 | 276721 | 12.72 | 703.4 | 279.8 | 2026-05-22 10:24:51 |
| IKIO Technologies Ltd. | IKIO | 155 | 155 | 151.76 | 153.43 | 153 | -0.43 | -0.28 | 15950 | 0.24 | 477 | 103.53 | 2026-05-22 10:24:36 |
| Indegene Ltd. | INDGN | 509.25 | 514.25 | 508.55 | 509.25 | 509.2 | -0.05 | -0.01 | 14629 | 0.74 | 2026-05-22 10:24:56 | ||
| India Glycols Ltd. | INDIAGLYCO | 1008.2 | 1008.2 | 996.6 | 997.2 | 997.6 | 0.40 | 0.04 | 24145 | 2.41 | 2138 | 512.35 | 2026-05-22 10:24:56 |
| India Pesticides Ltd. | IPL | 164.89 | 166.83 | 162.4 | 164.02 | 164.67 | 0.65 | 0.40 | 56210 | 0.93 | 431.75 | 119.79 | 2026-05-22 10:24:52 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 792.85 | 799.9 | 788.6 | 790.1 | 790.3 | 0.20 | 0.03 | 7517 | 0.59 | 2026-05-22 10:24:58 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2032.2 | 2036.8 | 2015 | 2030.2 | 2018 | -12.20 | -0.60 | 3123 | 0.63 | 3335.55 | 1900.1 | 2026-05-22 10:24:51 |
| Indian Bank | INDIANB | 822.9 | 832 | 820.2 | 818.95 | 828.3 | 9.35 | 1.14 | 411772 | 34.11 | 1000.9 | 173 | 2026-05-22 10:24:57 |
| Indian Energy Exchange Ltd. | IEX | 127.05 | 127.41 | 125.53 | 127.05 | 126.3 | -0.75 | -0.59 | 761314 | 9.62 | 244.4 | 114.6 | 2026-05-22 10:24:59 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1428.3 | 1457 | 1418.3 | 1412.8 | 1442.4 | 29.60 | 2.10 | 41405 | 5.97 | 1668 | 231 | 2026-05-22 10:24:57 |
| Indian Oil Corporation Ltd. | IOC | 140.53 | 140.56 | 138.03 | 140.53 | 139.18 | -1.35 | -0.96 | 4371562 | 60.84 | 196.8 | 65.2 | 2026-05-22 10:24:56 |
| Indian Overseas Bank | IOB | 33.77 | 33.89 | 33.44 | 33.77 | 33.55 | -0.22 | -0.65 | 985924 | 3.31 | 83.75 | 16.8 | 2026-05-22 10:24:57 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 528.8 | 535.9 | 527.15 | 527.15 | 535.15 | 8.00 | 1.52 | 353534 | 18.92 | 1138.9 | 492.65 | 2026-05-22 10:24:56 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98.17 | 98.39 | 97.4 | 98.17 | 97.81 | -0.36 | -0.37 | 1959890 | 19.17 | 229 | 20.8 | 2026-05-22 10:24:56 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129 | 129.09 | 127.36 | 127.87 | 128.33 | 0.46 | 0.36 | 1119993 | 14.37 | 2026-05-22 10:24:59 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 982.4 | 993.65 | 972.2 | 991.6 | 991 | -0.60 | -0.06 | 13012 | 1.29 | 1731.95 | 708.05 | 2026-05-22 10:24:58 |
| Indo Count Industries Ltd. | ICIL | 307.1 | 312 | 305.35 | 307.05 | 307 | -0.05 | -0.02 | 94080 | 2.89 | 450.65 | 101.25 | 2026-05-22 10:24:39 |
| Indoco Remedies Ltd. | INDOCO | 204.61 | 205.5 | 200.38 | 204.29 | 200.89 | -3.40 | -1.66 | 14710 | 0.30 | 423.9 | 162.19 | 2026-05-22 10:24:58 |
| Indraprastha Gas Ltd. | IGL | 155 | 155.45 | 151.02 | 154.81 | 152.2 | -2.61 | -1.69 | 1200764 | 18.28 | 570.35 | 141.74 | 2026-05-22 10:24:56 |
| Indus Towers Ltd. | INDUSTOWER | 433 | 434.65 | 430.1 | 431.8 | 433 | 1.20 | 0.28 | 818826 | 35.46 | 481.5 | 135.15 | 2026-05-22 10:24:55 |
| IndusInd Bank Ltd. | INDUSINDBK | 903 | 910 | 902.7 | 899.95 | 908.8 | 8.85 | 0.98 | 247052 | 22.45 | 1694.5 | 606 | 2026-05-22 10:24:56 |
| Info Edge (India) Ltd. | NAUKRI | 932 | 949.6 | 920.1 | 926.25 | 946.65 | 20.40 | 2.20 | 305505 | 28.92 | 9128.9 | 914.8 | 2026-05-22 10:24:59 |
| Infosys Ltd. | INFY | 1182.5 | 1187 | 1172.5 | 1181.2 | 1179.9 | -1.30 | -0.11 | 1912030 | 225.60 | 2006.45 | 1089 | 2026-05-22 10:24:59 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4448 | 4476.2 | 4425 | 4448 | 4447.5 | -0.50 | -0.01 | 1454 | 0.65 | 5000 | 1681.7 | 2026-05-22 10:24:54 |
| Innova Captab Ltd. | INNOVACAP | 868.5 | 891.5 | 867.6 | 872.25 | 869.45 | -2.80 | -0.32 | 6221 | 0.54 | 2026-05-22 10:24:46 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 180 | 180.9 | 178.99 | 180.18 | 179.8 | -0.38 | -0.21 | 107812 | 1.94 | 279 | 38.4 | 2026-05-22 10:24:48 |
| Inox India Ltd. | INOXINDIA | 1473.4 | 1489.4 | 1462 | 1463.2 | 1466.9 | 3.70 | 0.25 | 40325 | 5.92 | 2026-05-22 10:24:57 | ||
| Inox Wind Ltd. | INOXWIND | 95.41 | 95.6 | 94.62 | 95 | 94.91 | -0.09 | -0.09 | 1684252 | 15.99 | 663 | 75.05 | 2026-05-22 10:24:57 |
| Intellect Design Arena Ltd. | INTELLECT | 696.85 | 700 | 685.1 | 696.4 | 687.75 | -8.65 | -1.24 | 74434 | 5.12 | 1255 | 388.65 | 2026-05-22 10:24:57 |
| Interglobe Aviation Ltd. | INDIGO | 4425.1 | 4442.9 | 4408.6 | 4403 | 4432 | 29.00 | 0.66 | 160268 | 71.03 | 6232.5 | 1676 | 2026-05-22 10:24:56 |
| International Gemological Institute Ltd. | IGIL | 375.95 | 381.7 | 371.2 | 375.25 | 375.7 | 0.45 | 0.12 | 402069 | 15.11 | 2026-05-22 10:24:56 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1622.4 | 1625.9 | 1569.9 | 1619.2 | 1578.8 | -40.40 | -2.50 | 197500 | 31.18 | 2026-05-22 10:24:52 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 121.05 | 122.5 | 118.75 | 121.17 | 120.46 | -0.71 | -0.59 | 2256029 | 27.18 | 537.7 | 57.5 | 2026-05-22 10:24:55 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 388.4 | 409.4 | 387.9 | 389.1 | 402 | 12.90 | 3.32 | 112412 | 4.52 | 768.4 | 167.165 | 2026-05-22 10:24:57 |
| Ipca Laboratories Ltd. | IPCALAB | 1648.5 | 1648.5 | 1614.1 | 1637 | 1616 | -21.00 | -1.28 | 27374 | 4.42 | 1755.9 | 669.8 | 2026-05-22 10:24:59 |
| IRB Infrastructure Developers Ltd. | IRB | 22.79 | 22.93 | 22.31 | 22.84 | 22.53 | -0.31 | -1.36 | 21630199 | 48.73 | 78.15 | 19.72 | 2026-05-22 10:24:56 |
| Ircon International Ltd. | IRCON | 141.61 | 142.32 | 141 | 142.15 | 141.47 | -0.68 | -0.48 | 503493 | 7.12 | 351.6 | 38.6 | 2026-05-22 10:24:57 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1085 | 1087.5 | 1066.1 | 1073.6 | 1076.3 | 2.70 | 0.25 | 13428 | 1.45 | 1675.55 | 417.85 | 2026-05-22 10:24:51 |
| ITC Hotels Ltd. | ITCHOTELS | 154.6 | 155.25 | 153.65 | 154.5 | 154.65 | 0.15 | 0.10 | 855541 | 13.23 | 2026-05-22 10:24:56 | ||
| ITC Ltd. | ITC | 305.9 | 307 | 302.65 | 308.05 | 302.95 | -5.10 | -1.66 | 8970164 | 271.75 | 528.5 | 287 | 2026-05-22 10:24:59 |
| ITI Ltd. | ITI | 288 | 291.35 | 287.4 | 287.2 | 289.15 | 1.95 | 0.68 | 70909 | 2.05 | 592.7 | 86.55 | 2026-05-22 10:24:57 |
| J Kumar Infraprojects Ltd. | JKIL | 481.1 | 483.65 | 475.4 | 481.1 | 479.4 | -1.70 | -0.35 | 15142 | 0.73 | 936.8 | 216.5 | 2026-05-22 10:24:48 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 73.25 | 74.64 | 72.29 | 73.54 | 73.11 | -0.43 | -0.58 | 46450 | 0.34 | 1314 | 35.8 | 2026-05-22 10:23:32 |
| Jai Corp Ltd. | JAICORPLTD | 115.58 | 116.7 | 115.2 | 115.58 | 115.75 | 0.17 | 0.15 | 69663 | 0.81 | 438.3 | 81.49 | 2026-05-22 10:24:52 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 28.99 | 29.84 | 28.86 | 28.98 | 29.75 | 0.77 | 2.66 | 955452 | 2.84 | 84.19 | 26.5 | 2026-05-22 10:24:58 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.79 | 18.9 | 18.63 | 18.56 | 18.78 | 0.22 | 1.19 | 25597211 | 48.07 | 27.7 | 5.15 | 2026-05-22 10:24:56 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 114.94 | 115 | 111.8 | 114.08 | 113.18 | -0.90 | -0.79 | 407366 | 4.61 | 152.6 | 68.57 | 2026-05-22 10:24:57 |
| Jana Small Finance Bank Ltd. | JSFB | 450.5 | 454.3 | 441.3 | 450.5 | 443.5 | -7.00 | -1.55 | 250607 | 11.11 | 2026-05-22 10:24:47 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2189.8 | 2191.9 | 2171 | 2178.9 | 2184.4 | 5.50 | 0.25 | 27219 | 5.95 | 3049 | 1260.25 | 2026-05-22 10:24:58 |
| JBM Auto Ltd. | JBMA | 642 | 644.6 | 636 | 642.55 | 637.35 | -5.20 | -0.81 | 122398 | 7.80 | 2428.35 | 361 | 2026-05-22 10:24:57 |
| Jindal Saw Ltd. | JINDALSAW | 218.7 | 220.73 | 214.01 | 219.08 | 218.2 | -0.88 | -0.40 | 652078 | 14.23 | 759.9 | 77.45 | 2026-05-22 10:24:56 |
| Jindal Stainless Ltd. | JSL | 739 | 743.9 | 735.8 | 736.75 | 742.7 | 5.95 | 0.81 | 67362 | 5.00 | 884 | 115.9 | 2026-05-22 10:24:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1198.6 | 1205 | 1194.9 | 1196.8 | 1201 | 4.20 | 0.35 | 174823 | 21.00 | 1306.2 | 377 | 2026-05-22 10:24:57 |
| Jindal Worldwide Ltd. | JINDWORLD | 26.5 | 26.68 | 26.26 | 26.16 | 26.44 | 0.28 | 1.07 | 72451 | 0.19 | 476.7 | 17.85 | 2026-05-22 10:24:51 |
| JIO Financial Services Ltd. | JIOFIN | 236.11 | 240.23 | 236.11 | 235.78 | 240 | 4.22 | 1.79 | 4214386 | 101.15 | 2026-05-22 10:24:59 | ||
| JK Cement Ltd. | JKCEMENT | 5546 | 5602 | 5505.5 | 5546.5 | 5598 | 51.50 | 0.93 | 6808 | 3.81 | 7565.5 | 2425.25 | 2026-05-22 10:24:57 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 619.8 | 630.4 | 610.6 | 619.8 | 612.95 | -6.85 | -1.11 | 54911 | 3.37 | 1021.2 | 451.5 | 2026-05-22 10:24:58 |
| JK Paper Ltd. | JKPAPER | 382.5 | 383.5 | 379.25 | 382.95 | 381.95 | -1.00 | -0.26 | 41847 | 1.60 | 638.75 | 275.75 | 2026-05-22 10:24:57 |
| JK Tyre & Industries Ltd. | JKTYRE | 364.9 | 366.45 | 362.6 | 364.4 | 364 | -0.40 | -0.11 | 140404 | 5.11 | 611.9 | 125.05 | 2026-05-22 10:24:57 |
| JM Financial Ltd. | JMFINANCIL | 130.28 | 130.28 | 127.78 | 129.65 | 128.55 | -1.10 | -0.85 | 412184 | 5.30 | 199.8 | 57.85 | 2026-05-22 10:24:57 |
| JSW Dulux Ltd. | JSWDULUX | 2910 | 2910 | 2880 | 2902.3 | 2901 | -1.30 | -0.04 | 1009 | 0.29 | 4649 | 1885 | 2026-05-22 10:22:48 |
| JSW Energy Ltd. | JSWENERGY | 548.1 | 551.45 | 545.85 | 548.45 | 548.05 | -0.40 | -0.07 | 345900 | 18.96 | 804.9 | 204.65 | 2026-05-22 10:24:57 |
| JSW Holdings Ltd. | JSWHL | 12890 | 12890 | 12695 | 12693 | 12790 | 97.00 | 0.76 | 545 | 0.70 | 27740 | 3461.25 | 2026-05-22 10:24:58 |
| JSW Infrastructure Ltd. | JSWINFRA | 270.85 | 279 | 268.25 | 265.45 | 275.4 | 9.95 | 3.75 | 1945791 | 53.59 | 2026-05-22 10:24:57 | ||
| JSW Steel Ltd. | JSWSTEEL | 1284.2 | 1287.1 | 1278.1 | 1281.3 | 1284.8 | 3.50 | 0.27 | 138743 | 17.83 | 1314 | 614.2 | 2026-05-22 10:24:57 |
| JTEKT India Ltd. | JTEKTINDIA | 127.6 | 129.23 | 127.49 | 126.98 | 129.1 | 2.12 | 1.67 | 30589 | 0.39 | 225.7 | 83.75 | 2026-05-22 10:24:51 |
| JTL Industries Ltd | JTLIND | 69.9 | 69.9 | 66.36 | 69.16 | 68.31 | -0.85 | -1.23 | 443901 | 3.03 | 436.9 | 40.25 | 2026-05-22 10:24:57 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 435 | 435.95 | 428.65 | 435.65 | 430.7 | -4.95 | -1.14 | 1204985 | 51.90 | 796.75 | 408.8 | 2026-05-22 10:24:56 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 755.95 | 756.05 | 740.2 | 748.3 | 746.35 | -1.95 | -0.26 | 45681 | 3.41 | 885 | 350.45 | 2026-05-22 10:24:57 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1014.5 | 1024.75 | 1013.1 | 1011.65 | 1016 | 4.35 | 0.43 | 18963 | 1.93 | 1309.9 | 268.9 | 2026-05-22 10:24:57 |
| Juniper Hotels Ltd. | JUNIPER | 202 | 204 | 195.55 | 199.89 | 196.67 | -3.22 | -1.61 | 70742 | 1.39 | 2026-05-22 10:24:47 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1318.9 | 1337.5 | 1280 | 1312 | 1331.7 | 19.70 | 1.50 | 5948 | 0.79 | 2026-05-22 10:24:58 | ||
| Jupiter Wagons Ltd. | JWL | 276.9 | 277.75 | 275.25 | 276.3 | 276.5 | 0.20 | 0.07 | 186980 | 5.17 | 748.1 | 57.05 | 2026-05-22 10:24:51 |
| Just Dial Ltd. | JUSTDIAL | 520.95 | 524 | 515.7 | 520.95 | 523.55 | 2.60 | 0.50 | 30109 | 1.58 | 1395 | 480.5 | 2026-05-22 10:24:57 |
| Jyothy Labs Ltd. | JYOTHYLAB | 207.45 | 208.35 | 204.6 | 206.55 | 206.4 | -0.15 | -0.07 | 194164 | 4.01 | 595.85 | 174.55 | 2026-05-22 10:24:56 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 670.2 | 676.05 | 664.6 | 668.95 | 667.5 | -1.45 | -0.22 | 156965 | 10.48 | 2026-05-22 10:24:56 | ||
| K.P.R. Mill Ltd. | KPRMILL | 955.4 | 958.45 | 946.5 | 951.7 | 947.65 | -4.05 | -0.43 | 18450 | 1.75 | 1389 | 479.45 | 2026-05-22 10:24:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1068 | 1075.7 | 1062.2 | 1061.3 | 1065.4 | 4.10 | 0.39 | 26403 | 2.81 | 1578.7 | 758.7 | 2026-05-22 10:24:56 |
| Kalpataru Projects International Ltd. | KPIL | 1285 | 1327 | 1276.9 | 1276.8 | 1302.6 | 25.80 | 2.02 | 155454 | 20.25 | 1449 | 356 | 2026-05-22 10:24:56 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 355 | 358.4 | 352.05 | 353 | 353 | 0.00 | 0.00 | 1945393 | 68.67 | 795.4 | 69 | 2026-05-22 10:24:56 |
| Kalyani Steels Ltd. | KSL | 824.25 | 824.25 | 806.05 | 812.15 | 820 | 7.85 | 0.97 | 4913 | 0.40 | 1277 | 281 | 2026-05-22 10:24:51 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 219.97 | 222.5 | 219.1 | 217.97 | 221.2 | 3.23 | 1.48 | 303599 | 6.72 | 355 | 157.91 | 2026-05-22 10:24:57 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 289.4 | 290.2 | 287 | 288.1 | 290 | 1.90 | 0.66 | 252728 | 7.33 | 343.45 | 61.5 | 2026-05-22 10:24:56 |
| Kaveri Seed Company Ltd. | KSCL | 916.3 | 920.75 | 905.5 | 916.3 | 917 | 0.70 | 0.08 | 22708 | 2.08 | 1602 | 415 | 2026-05-22 10:24:56 |
| Kaynes Technology India Ltd. | KAYNES | 3198.9 | 3288 | 3191 | 3174.9 | 3262 | 87.10 | 2.74 | 930405 | 303.50 | 7822 | 666.8 | 2026-05-22 10:24:59 |
| KEC International Ltd. | KEC | 488.1 | 489.95 | 481.6 | 486.05 | 483.5 | -2.55 | -0.52 | 213657 | 10.33 | 1313.25 | 386.5 | 2026-05-22 10:24:56 |
| KEI Industries Ltd. | KEI | 5262.5 | 5324 | 5232.6 | 5237 | 5320.9 | 83.90 | 1.60 | 127739 | 67.97 | 5324 | 1337 | 2026-05-22 10:24:59 |
| Kesoram Industries Ltd. | KESORAMIND | 12.65 | 13.05 | 12.5 | 12.43 | 12.9 | 0.47 | 3.78 | 524196 | 0.68 | 235.98 | 2.84 | 2026-05-22 10:24:44 |
| KFin Technologies Ltd. | KFINTECH | 838.05 | 838.1 | 821.2 | 831.5 | 821.85 | -9.65 | -1.16 | 152982 | 12.57 | 1641.35 | 272 | 2026-05-22 10:24:55 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1625 | 1632.4 | 1601.7 | 1622.2 | 1609 | -13.20 | -0.81 | 10582 | 1.70 | 2684 | 286.1 | 2026-05-22 10:24:56 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1674.7 | 1678.1 | 1647 | 1674.7 | 1667.1 | -7.60 | -0.45 | 29459 | 4.91 | 1775 | 156.3 | 2026-05-22 10:24:57 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1625 | 1633 | 1611.2 | 1611.8 | 1624.8 | 13.00 | 0.81 | 23848 | 3.87 | 1817 | 541.05 | 2026-05-22 10:24:52 |
| KNR Constructions Ltd. | KNRCON | 134 | 134.39 | 130.52 | 132.72 | 133.08 | 0.36 | 0.27 | 533523 | 7.10 | 415.4 | 108.65 | 2026-05-22 10:24:58 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 398.35 | 398.35 | 385.35 | 393.85 | 389.1 | -4.75 | -1.21 | 5064 | 0.20 | 585 | 231 | 2026-05-22 10:23:50 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 381 | 386.2 | 381 | 380.85 | 385.65 | 4.80 | 1.26 | 1687051 | 65.06 | 2301.9 | 345.5 | 2026-05-22 10:24:56 |
| KPI Green Energy Ltd. | KPIGREEN | 433.95 | 434.15 | 427 | 430.45 | 428.45 | -2.00 | -0.46 | 165556 | 7.09 | 2417.75 | 313.4 | 2026-05-22 10:24:55 |
| KPIT Technologies Ltd. | KPITTECH | 752 | 754.85 | 744.4 | 750.9 | 753.2 | 2.30 | 0.31 | 291454 | 21.95 | 1928.7 | 521.05 | 2026-05-22 10:24:59 |
| KRBL Ltd. | KRBL | 336 | 346.85 | 336 | 337.8 | 341.15 | 3.35 | 0.99 | 207158 | 7.07 | 495 | 241.25 | 2026-05-22 10:24:57 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 773 | 775 | 760.6 | 769.15 | 767.35 | -1.80 | -0.23 | 43802 | 3.36 | 2866.15 | 474.05 | 2026-05-22 10:24:57 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 562.45 | 564.95 | 560.35 | 561.9 | 563.2 | 1.30 | 0.23 | 6089 | 0.34 | 1044 | 353.1 | 2026-05-22 10:24:57 |
| KSB Ltd. | KSB | 819.35 | 842.9 | 813.15 | 819.35 | 817.3 | -2.05 | -0.25 | 18194 | 1.49 | 5300 | 582.25 | 2026-05-22 10:24:46 |
| L&T Finance Ltd. | LTF | 269.05 | 269.85 | 262.75 | 269.85 | 266.2 | -3.65 | -1.35 | 2160923 | 57.52 | 329.45 | 72 | 2026-05-22 10:24:56 |
| L&T Technology Services Ltd. | LTTS | 3565 | 3565 | 3505.1 | 3587.3 | 3516.9 | -70.40 | -1.96 | 15904 | 5.59 | 6000 | 3010 | 2026-05-22 10:24:58 |
| La Opala RG Ltd. | LAOPALA | 169.8 | 170.28 | 168.74 | 168.96 | 169.94 | 0.98 | 0.58 | 5936 | 0.10 | 479.75 | 162.1 | 2026-05-22 10:24:57 |
| Landmark Cars Ltd. | LANDMARK | 361.1 | 361.9 | 353.95 | 358.3 | 356.25 | -2.05 | -0.57 | 24916 | 0.89 | 905 | 329.8 | 2026-05-22 10:24:19 |
| Larsen & Toubro Ltd. | LT | 3907 | 3948.9 | 3900.1 | 3928.5 | 3932.9 | 4.40 | 0.11 | 263805 | 103.75 | 4440 | 1797.4 | 2026-05-22 10:24:56 |
| Latent View Analytics Ltd. | LATENTVIEW | 321.3 | 328.95 | 317.4 | 321.25 | 327.7 | 6.45 | 2.01 | 263408 | 8.63 | 575 | 248 | 2026-05-22 10:24:59 |
| Laurus Labs Ltd. | LAURUSLABS | 1355.7 | 1355.7 | 1334.6 | 1351 | 1336.2 | -14.80 | -1.10 | 364819 | 48.75 | 1373.9 | 278.85 | 2026-05-22 10:24:57 |
| Laxmi Organic Industries Ltd. | LXCHEM | 155 | 156.9 | 150.93 | 158.9 | 155.12 | -3.78 | -2.38 | 538692 | 8.36 | 395.8 | 107.6 | 2026-05-22 10:24:56 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 406.8 | 410.65 | 403.1 | 406.8 | 409.7 | 2.90 | 0.71 | 36456 | 1.49 | 2026-05-22 10:24:51 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 112.03 | 112.9 | 111.74 | 112.03 | 112.51 | 0.48 | 0.43 | 242440 | 2.73 | 180.68 | 66.4 | 2026-05-22 10:24:56 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1565 | 1565 | 1536.1 | 1552.6 | 1541.3 | -11.30 | -0.73 | 6387 | 0.98 | 2048 | 606.85 | 2026-05-22 10:24:56 |
| LIC Housing Finance Ltd. | LICHSGFIN | 542.4 | 543 | 536.3 | 537.95 | 540.55 | 2.60 | 0.48 | 366125 | 19.79 | 826.75 | 315.1 | 2026-05-22 10:24:56 |
| Life Insurance Corporation of India | LICI | 835 | 839 | 810.5 | 800.2 | 816.35 | 16.15 | 2.02 | 6851019 | 559.28 | 1222 | 530.05 | 2026-05-22 10:24:59 |
| Linde India Ltd. | LINDEINDIA | 7327 | 7380 | 7270.5 | 7276.5 | 7347.5 | 71.00 | 0.98 | 5397 | 3.97 | 9935.05 | 2933 | 2026-05-22 10:24:56 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 68.3 | 69.7 | 68.19 | 67.81 | 69.51 | 1.70 | 2.51 | 1873715 | 13.02 | 93.4 | 12.3 | 2026-05-22 10:24:56 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 69.37 | 69.92 | 68.59 | 68.7 | 69.92 | 1.22 | 1.78 | 243801 | 1.70 | 2026-05-22 10:24:56 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1719.9 | 1728.9 | 1709.2 | 1714.1 | 1714 | -0.10 | -0.01 | 94069 | 16.12 | 1846 | 492 | 2026-05-22 10:24:56 |
| Lodha Developers Ltd. | LODHA | 889 | 890.05 | 875 | 883.75 | 880.15 | -3.60 | -0.41 | 321978 | 28.34 | 1649.95 | 355.5 | 2026-05-22 10:24:57 |
| LT Foods Ltd. | LTFOODS | 402.3 | 403.95 | 396.65 | 402.3 | 396.95 | -5.35 | -1.33 | 79986 | 3.18 | 518.55 | 85 | 2026-05-22 10:24:57 |
| LTM Ltd. | LTM | 4135 | 4139.2 | 4021 | 4129.7 | 4046.6 | -83.10 | -2.01 | 181322 | 73.37 | 6767.95 | 3802 | 2026-05-22 10:24:59 |
| Lupin Ltd. | LUPIN | 2297 | 2304.5 | 2281.3 | 2284.5 | 2289.7 | 5.20 | 0.23 | 245914 | 56.31 | 2494 | 623 | 2026-05-22 10:24:56 |
| Lux Industries Ltd. | LUXIND | 1285.1 | 1368 | 1282 | 1341.6 | 1340 | -1.60 | -0.12 | 29977 | 4.02 | 2493 | 824.05 | 2026-05-22 10:24:52 |
| Mahanagar Gas Ltd. | MGL | 1062.1 | 1062.1 | 1036.7 | 1053.8 | 1050.2 | -3.60 | -0.34 | 68103 | 7.15 | 1988 | 771.4 | 2026-05-22 10:24:53 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11710 | 11710 | 11461 | 11652 | 11576 | -76.00 | -0.65 | 2335 | 2.70 | 18462 | 4044.6 | 2026-05-22 10:24:41 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 644 | 645.6 | 629.15 | 638.8 | 633.4 | -5.40 | -0.85 | 25831 | 1.64 | 1097 | 279.5 | 2026-05-22 10:24:56 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 303.8 | 303.8 | 294.3 | 301.95 | 298.15 | -3.80 | -1.26 | 876494 | 26.13 | 410 | 176.1 | 2026-05-22 10:24:56 |
| Mahindra & Mahindra Ltd. | M&M | 3095 | 3113.4 | 3085.9 | 3099 | 3108.7 | 9.70 | 0.31 | 357642 | 111.18 | 3839.9 | 1123.4 | 2026-05-22 10:24:59 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 335.7 | 336.85 | 332.55 | 333.6 | 334.7 | 1.10 | 0.33 | 20168 | 0.68 | 678.8 | 278.7 | 2026-05-22 10:24:56 |
| Mahindra Logistics Ltd. | MAHLOG | 359.4 | 361.8 | 352.45 | 355.85 | 353.5 | -2.35 | -0.66 | 39270 | 1.39 | 567 | 238.2 | 2026-05-22 10:24:58 |
| Maithan Alloys Ltd. | MAITHANALL | 954 | 980 | 942.55 | 952.5 | 949 | -3.50 | -0.37 | 7635 | 0.72 | 1359 | 766.55 | 2026-05-22 10:24:51 |
| Man InfraConstruction Ltd. | MANINFRA | 118.95 | 120.5 | 116.55 | 118.19 | 119.79 | 1.60 | 1.35 | 637095 | 7.63 | 262.8 | 66.2 | 2026-05-22 10:24:51 |
| Manappuram Finance Ltd. | MANAPPURAM | 323.5 | 325.4 | 320.15 | 322.4 | 321.45 | -0.95 | -0.29 | 817941 | 26.29 | 325.4 | 90.5 | 2026-05-22 10:24:56 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151 | 151.29 | 148.1 | 150.17 | 148.83 | -1.34 | -0.89 | 861024 | 12.81 | 289.25 | 49.25 | 2026-05-22 10:24:56 |
| Mankind Pharma Ltd. | MANKIND | 2530 | 2596 | 2480 | 2514.1 | 2489.7 | -24.40 | -0.97 | 127182 | 31.66 | 3054.8 | 1242 | 2026-05-22 10:24:59 |
| Manorama Industries Ltd. | MANORAMA | 1368.1 | 1386.8 | 1367.3 | 1368.2 | 1379.5 | 11.30 | 0.83 | 24865 | 3.43 | 2384.95 | 365.9 | 2026-05-22 10:24:57 |
| Marico Ltd. | MARICO | 831.9 | 837.95 | 829.4 | 831.85 | 831.85 | 0.00 | 0.00 | 139459 | 11.60 | 848.8 | 462.7 | 2026-05-22 10:24:57 |
| Marksans Pharma Ltd. | MARKSANS | 216 | 218.02 | 212.74 | 216.17 | 214.3 | -1.87 | -0.87 | 303550 | 6.51 | 358.7 | 45.4 | 2026-05-22 10:24:56 |
| Maruti Suzuki India Ltd. | MARUTI | 13100 | 13152 | 13005 | 13010 | 13010 | 0.00 | 0.00 | 145245 | 188.96 | 17370 | 8076.05 | 2026-05-22 10:24:59 |
| MAS Financial Services Ltd. | MASFIN | 310 | 310 | 300.2 | 306 | 303.05 | -2.95 | -0.96 | 36582 | 1.11 | 1060 | 220.06 | 2026-05-22 10:24:58 |
| Mastek Ltd. | MASTEK | 1642 | 1658.1 | 1620.8 | 1642 | 1634.3 | -7.70 | -0.47 | 4450 | 0.73 | 3375 | 1334.2 | 2026-05-22 10:24:46 |
| Max Estates Ltd. | MAXESTATES | 410.45 | 424.55 | 401 | 410.45 | 421.5 | 11.05 | 2.69 | 20077 | 0.85 | 2026-05-22 10:24:46 | ||
| Max Financial Services Ltd. | MFSL | 1632 | 1658.5 | 1623.3 | 1626 | 1652.3 | 26.30 | 1.62 | 222889 | 36.83 | 1892.5 | 599.1 | 2026-05-22 10:24:58 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1068.25 | 1068.25 | 1011.3 | 1091.1 | 1027.45 | -63.65 | -5.83 | 3889110 | 399.59 | 1314.3 | 354.1 | 2026-05-22 10:24:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2464 | 2473.4 | 2446 | 2454.8 | 2462.1 | 7.30 | 0.30 | 183230 | 45.11 | 5860 | 278.55 | 2026-05-22 10:24:59 |
| Medplus Health Services Ltd. | MEDPLUS | 953.9 | 972 | 935.7 | 953.9 | 938.5 | -15.40 | -1.61 | 107035 | 10.05 | 1045.3 | 548.25 | 2026-05-22 10:24:57 |
| Meesho Ltd. | MEESHO | 192.01 | 197.9 | 192.01 | 192.49 | 196.85 | 4.36 | 2.27 | 3163400 | 62.27 | 2026-05-22 09:59:56 | ||
| Metro Brands Ltd. | METROBRAND | 1108.1 | 1114.4 | 1074.1 | 1108 | 1079.5 | -28.50 | -2.57 | 8109 | 0.88 | 1430 | 736.05 | 2026-05-22 10:24:59 |
| Metropolis Healthcare Ltd. | METROPOLIS | 528 | 528.1 | 515.05 | 528.8 | 520 | -8.80 | -1.66 | 39207 | 2.04 | 2318.3 | 412.25 | 2026-05-22 10:24:56 |
| Minda Corporation Ltd. | MINDACORP | 537.2 | 546.95 | 532.05 | 536.85 | 546.25 | 9.40 | 1.75 | 101902 | 5.57 | 652 | 185 | 2026-05-22 10:24:58 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 405 | 422.35 | 402.1 | 402.35 | 417.8 | 15.45 | 3.84 | 676663 | 28.27 | 547.5 | 169.4 | 2026-05-22 10:24:57 |
| MMTC Ltd. | MMTC | 64.02 | 65.99 | 63.28 | 64.02 | 64.97 | 0.95 | 1.48 | 1279333 | 8.31 | 131.8 | 26.3 | 2026-05-22 10:24:56 |
| MOIL Ltd. | MOIL | 298.8 | 301.45 | 297.15 | 298.35 | 300.1 | 1.75 | 0.59 | 79486 | 2.39 | 588 | 140.75 | 2026-05-22 10:24:57 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 40.26 | 40.3 | 39.86 | 39.9 | 39.96 | 0.06 | 0.15 | 613160 | 2.45 | 80 | 35.7 | 2026-05-22 10:24:56 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 845 | 849.8 | 837 | 843.2 | 837.95 | -5.25 | -0.62 | 114269 | 9.58 | 2678.1 | 507.55 | 2026-05-22 10:24:59 |
| Mphasis Ltd. | MPHASIS | 2229.5 | 2247.9 | 2173.6 | 2227.6 | 2226 | -1.60 | -0.07 | 112910 | 25.13 | 3237.95 | 1660.05 | 2026-05-22 10:24:59 |
| MRF Ltd. | MRF | 126790 | 126790 | 125800 | 126070 | 126200 | 130.00 | 0.10 | 1380 | 17.42 | 163600 | 78689.95 | 2026-05-22 10:24:56 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 179.98 | 180.5 | 176.82 | 178.59 | 178.32 | -0.27 | -0.15 | 124473 | 2.22 | 2200 | 174.38 | 2026-05-22 10:24:58 |
| MSTC Ltd. | MSTCLTD | 425.05 | 430.95 | 422 | 426.25 | 424.5 | -1.75 | -0.41 | 20375 | 0.86 | 1165 | 239 | 2026-05-22 10:24:52 |
| MTAR Technologies Ltd. | MTARTECH | 8020 | 8449.5 | 8020 | 7947.5 | 8295 | 347.50 | 4.37 | 1863566 | 1545.83 | 8449.5 | 1155.6 | 2026-05-22 10:24:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3333.3 | 3357.3 | 3268.4 | 3322.8 | 3273.4 | -49.40 | -1.49 | 760123 | 248.82 | 10516 | 1156 | 2026-05-22 10:24:55 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.8 | 3295.2 | 3251 | 3272.7 | 3264 | -8.70 | -0.27 | 100317 | 32.74 | 4149.5 | 911.25 | 2026-05-22 10:24:56 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 182.5 | 182.55 | 179.44 | 181.33 | 180.58 | -0.75 | -0.41 | 39622 | 0.72 | 2026-05-22 10:24:56 | ||
| Narayana Hrudayalaya Ltd. | NH | 1935 | 1935 | 1873.9 | 1930.9 | 1879 | -51.90 | -2.69 | 148855 | 27.97 | 2370.2 | 657.35 | 2026-05-22 10:24:57 |
| Natco Pharma Ltd. | NATCOPHARM | 1175 | 1179.9 | 1166.2 | 1174.3 | 1172.5 | -1.80 | -0.15 | 52775 | 6.19 | 1639 | 502 | 2026-05-22 10:24:57 |
| National Aluminium Company Ltd. | NATIONALUM | 407 | 408.3 | 403.25 | 406.4 | 405.4 | -1.00 | -0.25 | 1356563 | 55.00 | 445.15 | 66.95 | 2026-05-22 10:24:57 |
| National Fertilizers Ltd. | NFL | 75.9 | 77.8 | 75.9 | 74.93 | 76.66 | 1.73 | 2.31 | 1617646 | 12.40 | 169.95 | 46.3 | 2026-05-22 10:24:56 |
| Nava Ltd. | NAVA | 609.95 | 613.9 | 601.8 | 608.25 | 604.25 | -4.00 | -0.66 | 150653 | 9.10 | 1347.8 | 177.85 | 2026-05-22 10:24:58 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7135 | 7140 | 7050 | 7118.5 | 7078.5 | -40.00 | -0.56 | 21482 | 15.21 | 7229 | 2875.95 | 2026-05-22 10:24:56 |
| Navneet Education Ltd. | NAVNETEDUL | 146.88 | 146.88 | 140.7 | 146.88 | 144.65 | -2.23 | -1.52 | 57182 | 0.83 | 179.09 | 88.45 | 2026-05-22 10:24:34 |
| Nazara Technologies Ltd. | NAZARA | 287 | 288.05 | 283.1 | 285.2 | 285.5 | 0.30 | 0.11 | 411996 | 11.76 | 1453 | 215.7 | 2026-05-22 10:24:56 |
| NBCC (India) Ltd. | NBCC | 93.24 | 94.75 | 92.9 | 93.07 | 94.34 | 1.27 | 1.36 | 3221969 | 30.40 | 209.75 | 29.8 | 2026-05-22 10:24:59 |
| NCC Ltd. | NCC | 148.98 | 148.98 | 145.42 | 147.27 | 146.24 | -1.03 | -0.70 | 691612 | 10.11 | 364.5 | 63.25 | 2026-05-22 10:24:56 |
| Neogen Chemicals Ltd. | NEOGEN | 1690 | 1703.8 | 1663.1 | 1687.1 | 1698.1 | 11.00 | 0.65 | 9568 | 1.62 | 2420 | 966.7 | 2026-05-22 10:24:57 |
| Nesco Ltd. | NESCO | 1230 | 1242 | 1224.5 | 1236 | 1237.5 | 1.50 | 0.12 | 7941 | 0.98 | 1638.9 | 505 | 2026-05-22 10:24:46 |
| Nestle India Ltd. | NESTLEIND | 1410.5 | 1412.5 | 1401.2 | 1406.5 | 1406.9 | 0.40 | 0.03 | 129195 | 18.18 | 24745 | 1084.7 | 2026-05-22 10:24:56 |
| Netweb Technologies India Ltd. | NETWEB | 3825 | 3885 | 3820.1 | 3813.2 | 3851.2 | 38.00 | 1.00 | 291415 | 112.23 | 4492 | 742.7 | 2026-05-22 10:24:55 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 32.07 | 32.17 | 31.86 | 32.07 | 32.08 | 0.01 | 0.03 | 504274 | 1.62 | 135.7 | 27.38 | 2026-05-22 10:24:50 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16773 | 17185 | 16722 | 16690 | 17160 | 470.00 | 2.82 | 18899 | 32.43 | 19747 | 1072.6 | 2026-05-22 10:24:57 |
| Newgen Software Technologies Ltd. | NEWGEN | 448 | 448.4 | 440.7 | 447.15 | 442.15 | -5.00 | -1.12 | 210554 | 9.31 | 1798.9 | 299.95 | 2026-05-22 10:24:56 |
| NHPC Ltd. | NHPC | 79.07 | 79.25 | 78.24 | 79 | 78.3 | -0.70 | -0.89 | 2389914 | 18.71 | 118.4 | 33.35 | 2026-05-22 10:24:56 |
| NIIT Learning Systems Ltd. | NIITMTS | 225 | 225.15 | 217.25 | 224.8 | 217.75 | -7.05 | -3.14 | 91150 | 1.98 | 574 | 217.25 | 2026-05-22 10:24:58 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1089 | 1089 | 1073.6 | 1078.8 | 1080.8 | 2.00 | 0.19 | 101968 | 11.02 | 1125 | 196.9 | 2026-05-22 10:24:57 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 83.98 | 86.4 | 83.71 | 83.62 | 85.69 | 2.07 | 2.48 | 2138701 | 18.33 | 2026-05-22 10:24:51 | ||
| NLC India Ltd. | NLCINDIA | 351.6 | 353.8 | 349.45 | 350.5 | 352 | 1.50 | 0.43 | 729593 | 25.68 | 387.8 | 65 | 2026-05-22 10:24:56 |
| NMDC Ltd. | NMDC | 88.49 | 88.49 | 87.29 | 88.16 | 87.71 | -0.45 | -0.51 | 5310217 | 46.58 | 286.35 | 59.53 | 2026-05-22 10:24:57 |
| NMDC Steel Ltd. | NSLNISP | 44.6 | 44.69 | 43.81 | 44.37 | 44.14 | -0.23 | -0.52 | 1146202 | 5.06 | 73.7 | 29.75 | 2026-05-22 10:24:56 |
| Nocil Ltd. | NOCIL | 166.8 | 168.94 | 166.8 | 166.19 | 167.41 | 1.22 | 0.73 | 56673 | 0.95 | 336 | 125.31 | 2026-05-22 10:24:51 |
| NRB Bearings Ltd. | NRBBEARING | 368.8 | 369.7 | 359.85 | 366.95 | 365.8 | -1.15 | -0.31 | 188365 | 6.89 | 389 | 125 | 2026-05-22 10:24:57 |
| NTPC Green Energy Ltd. | NTPCGREEN | 105.4 | 106.31 | 104.65 | 105.38 | 105.1 | -0.28 | -0.27 | 1456967 | 15.31 | 2026-05-22 10:24:56 | ||
| NTPC Ltd. | NTPC | 389.95 | 391.5 | 388.05 | 388.8 | 388.35 | -0.45 | -0.12 | 614001 | 23.84 | 448.45 | 152.6 | 2026-05-22 10:24:55 |
| Nucleus Software Exports Ltd. | NUCLEUS | 854.05 | 854.05 | 820 | 864.7 | 831.75 | -32.95 | -3.81 | 43957 | 3.66 | 1787.5 | 365 | 2026-05-22 10:24:42 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1500 | 1509.5 | 1467.5 | 1499 | 1479.3 | -19.70 | -1.31 | 68246 | 10.10 | 2026-05-22 10:24:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 332 | 332 | 324.15 | 328.95 | 327.15 | -1.80 | -0.55 | 66979 | 2.19 | 477.5 | 276.25 | 2026-05-22 10:24:56 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1654.4 | 1655 | 1633.7 | 1654.4 | 1637.2 | -17.20 | -1.04 | 61703 | 10.10 | 2343.65 | 790.1 | 2026-05-22 10:24:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 295.8 | 296.8 | 292.7 | 295.85 | 293.05 | -2.80 | -0.95 | 1438416 | 42.15 | 345 | 121.5 | 2026-05-22 10:24:55 |
| Oil India Ltd. | OIL | 503 | 507 | 500.35 | 503.5 | 500.95 | -2.55 | -0.51 | 760839 | 38.11 | 767.9 | 167.85 | 2026-05-22 10:24:57 |
| Olectra Greentech Ltd. | OLECTRA | 1210.7 | 1219.2 | 1206 | 1210.7 | 1217.5 | 6.80 | 0.56 | 96948 | 11.80 | 2221.95 | 374.1 | 2026-05-22 10:24:57 |
| One97 Communications Ltd. | PAYTM | 1161 | 1161 | 1110.2 | 1155.6 | 1119.1 | -36.50 | -3.16 | 1840993 | 206.03 | 1381.8 | 310 | 2026-05-22 10:24:56 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1861.8 | 1873.9 | 1849 | 1861.8 | 1857.8 | -4.00 | -0.21 | 17631 | 3.28 | 2026-05-22 10:24:58 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 420.4 | 430.9 | 420.4 | 420.4 | 425.05 | 4.65 | 1.11 | 19999 | 0.85 | 873.8 | 160.3 | 2026-05-22 10:24:52 |
| Oracle Financial Services Software Ltd. | OFSS | 9770 | 9770 | 9516 | 9730.5 | 9549 | -181.50 | -1.87 | 50462 | 48.19 | 13220 | 2883.25 | 2026-05-22 10:24:59 |
| Orchid Pharma Ltd. | ORCHPHARMA | 708.3 | 714.45 | 690 | 707.55 | 701.1 | -6.45 | -0.91 | 17964 | 1.26 | 1997.4 | 296.1 | 2026-05-22 10:24:51 |
| Orient Cement Ltd. | ORIENTCEM | 136.95 | 137.68 | 136.27 | 136.27 | 136.96 | 0.69 | 0.51 | 33192 | 0.45 | 379 | 104.6 | 2026-05-22 10:24:57 |
| Orient Electric Ltd. | ORIENTELEC | 184.84 | 184.84 | 183.17 | 184.84 | 184.31 | -0.53 | -0.29 | 37244 | 0.69 | 297.1 | 149.05 | 2026-05-22 10:24:39 |
| Oswal Pumps Ltd. | OSWALPUMPS | 365 | 365.7 | 360.1 | 362.25 | 364.55 | 2.30 | 0.63 | 124332 | 4.53 | 2026-05-22 10:24:56 | ||
| Page Industries Ltd. | PAGEIND | 39420 | 40490 | 38320 | 38380 | 38460 | 80.00 | 0.21 | 66132 | 254.34 | 54349.1 | 29805 | 2026-05-22 10:24:59 |
| Paisalo Digital Ltd. | PAISALO | 49.92 | 50.2 | 49.53 | 49.92 | 49.96 | 0.04 | 0.08 | 1998161 | 9.98 | 199.25 | 29.38 | 2026-05-22 10:24:50 |
| Paradeep Phosphates Ltd. | PARADEEP | 123.6 | 125.98 | 123.14 | 123.71 | 124.21 | 0.50 | 0.40 | 1088566 | 13.52 | 234.39 | 47.5 | 2026-05-22 10:24:56 |
| Paras Defence And Space Technologies Ltd. | PARAS | 794 | 826.7 | 786.05 | 790.7 | 817.85 | 27.15 | 3.43 | 1204151 | 98.48 | 1945 | 445.55 | 2026-05-22 10:24:56 |
| Patanjali Foods Ltd. | PATANJALI | 464 | 468.45 | 462.65 | 463.25 | 464.8 | 1.55 | 0.33 | 270853 | 12.59 | 2011 | 438 | 2026-05-22 10:24:56 |
| Patel Engineering Ltd. | PATELENG | 25.96 | 26.1 | 25.54 | 25.91 | 25.89 | -0.02 | -0.08 | 611896 | 1.58 | 79 | 13.15 | 2026-05-22 10:24:56 |
| PB Fintech Ltd. | POLICYBZR | 1815 | 1825 | 1776.3 | 1819.3 | 1780.8 | -38.50 | -2.12 | 303877 | 54.11 | 2246.9 | 356.2 | 2026-05-22 10:24:59 |
| PCBL Chemical Ltd. | PCBL | 288.9 | 289.7 | 285.05 | 290.15 | 286.4 | -3.75 | -1.29 | 249159 | 7.14 | 584.4 | 108.7 | 2026-05-22 10:24:57 |
| PDS Ltd. | PDSL | 295.7 | 295.7 | 291.65 | 294.25 | 294 | -0.25 | -0.08 | 5884 | 0.17 | 659 | 246.05 | 2026-05-22 10:24:58 |
| Pearl Global Industries Ltd. | PGIL | 1601.1 | 1618 | 1595.9 | 1610.8 | 1611 | 0.20 | 0.01 | 8631 | 1.39 | 1993.3 | 335 | 2026-05-22 10:24:56 |
| Persistent Systems Ltd. | PERSISTENT | 5038 | 5050.1 | 4925 | 5019 | 4984.3 | -34.70 | -0.69 | 123891 | 61.75 | 8900 | 3092.05 | 2026-05-22 10:24:59 |
| Petronet LNG Ltd. | PETRONET | 269.9 | 273 | 268.3 | 269.9 | 271.9 | 2.00 | 0.74 | 168309 | 4.58 | 384.2 | 193.55 | 2026-05-22 10:24:56 |
| Pfizer Ltd. | PFIZER | 4689.9 | 4755 | 4638.8 | 4651.3 | 4655.1 | 3.80 | 0.08 | 4909 | 2.29 | 6451.15 | 3408 | 2026-05-22 10:24:57 |
| PG Electroplast Ltd. | PGEL | 465 | 476 | 464.3 | 464.25 | 469.15 | 4.90 | 1.06 | 1009646 | 47.37 | 4050 | 337 | 2026-05-22 10:24:59 |
| PI Industries Ltd. | PIIND | 2750.9 | 2779.8 | 2742 | 2740.5 | 2777 | 36.50 | 1.33 | 191317 | 53.13 | 4804.05 | 2700 | 2026-05-22 10:24:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1474.1 | 1478 | 1459 | 1472.8 | 1468.1 | -4.70 | -0.32 | 84757 | 12.44 | 3415 | 1259 | 2026-05-22 10:24:56 |
| Piramal Pharma Ltd. | PPLPHARMA | 176.5 | 177.47 | 174.6 | 176.08 | 175.5 | -0.58 | -0.33 | 383971 | 6.74 | 307.9 | 61.620989325744 | 2026-05-22 10:24:56 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1060 | 1061.8 | 1047.8 | 1055.9 | 1051 | -4.90 | -0.46 | 98358 | 10.34 | 1202.2 | 286.612557384279 | 2026-05-22 10:24:56 |
| PNC Infratech Ltd. | PNCINFRA | 214.78 | 217.39 | 213.11 | 213.15 | 216.37 | 3.22 | 1.51 | 90426 | 1.96 | 574.8 | 158.17 | 2026-05-22 10:24:50 |
| Poly Medicure Ltd. | POLYMED | 1555.1 | 1574.7 | 1553.7 | 1550.6 | 1564.8 | 14.20 | 0.92 | 29742 | 4.65 | 3150 | 727.55 | 2026-05-22 10:24:57 |
| Polycab India Ltd. | POLYCAB | 9227.5 | 9258 | 9194 | 9193.5 | 9238.5 | 45.00 | 0.49 | 30502 | 28.18 | 9309.5 | 2310 | 2026-05-22 10:24:57 |
| Polyplex Corporation Ltd. | POLYPLEX | 977.75 | 992 | 965 | 983.85 | 967.95 | -15.90 | -1.62 | 62361 | 6.04 | 2375 | 740 | 2026-05-22 10:24:57 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397 | 398.75 | 394.4 | 396.3 | 397.6 | 1.30 | 0.33 | 221874 | 8.82 | 570.4 | 243 | 2026-05-22 10:24:57 |
| Power Finance Corporation Ltd. | PFC | 432 | 434.2 | 428.7 | 431 | 433.1 | 2.10 | 0.49 | 572371 | 24.79 | 580 | 100.85 | 2026-05-22 10:24:56 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 298.7 | 300.55 | 295.1 | 299.55 | 295.35 | -4.20 | -1.40 | 2849631 | 84.16 | 366.25 | 186.35 | 2026-05-22 10:24:56 |
| Power Mech Projects Ltd. | POWERMECH | 2501 | 2554.1 | 2471 | 2473.9 | 2550 | 76.10 | 3.08 | 29197 | 7.45 | 7450 | 1030 | 2026-05-22 10:24:56 |
| Praj Industries Ltd. | PRAJIND | 390 | 390 | 383.75 | 390.45 | 386.35 | -4.10 | -1.05 | 176288 | 6.81 | 875 | 273 | 2026-05-22 10:24:56 |
| Premier Energies Ltd. | PREMIERENE | 1019 | 1019.8 | 995 | 1015.1 | 999.1 | -16.00 | -1.58 | 270841 | 27.06 | 2026-05-22 10:24:55 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1408.5 | 1408.8 | 1343.5 | 1385.6 | 1351.3 | -34.30 | -2.48 | 517765 | 69.97 | 2074.8 | 391 | 2026-05-22 10:24:59 |
| Pricol Ltd. | PRICOLLTD | 559 | 559 | 548 | 553.6 | 551.7 | -1.90 | -0.34 | 81643 | 4.50 | 694.2 | 154 | 2026-05-22 10:24:50 |
| Prime Focus Ltd. | PFOCUS | 252.4 | 252.4 | 245.2 | 252.4 | 248.05 | -4.35 | -1.72 | 22508 | 0.56 | 367 | 64.75 | 2026-05-22 10:24:36 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 273.95 | 281.4 | 269.1 | 269.1 | 270.7 | 1.60 | 0.59 | 615330 | 16.66 | 760 | 205 | 2026-05-22 10:24:57 |
| Prism Johnson Ltd. | PRSMJOHNSN | 118.47 | 118.69 | 117.4 | 117.83 | 118.42 | 0.59 | 0.50 | 183188 | 2.17 | 246 | 98 | 2026-05-22 10:24:57 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9737 | 9737 | 9564 | 9660 | 9570 | -90.00 | -0.93 | 1212 | 1.16 | 18490 | 8979 | 2026-05-22 10:24:56 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2695.7 | 2695.7 | 2652.1 | 2687.7 | 2687.5 | -0.20 | -0.01 | 2463 | 0.66 | 3700 | 570.95 | 2026-05-22 10:24:52 |
| PSP Projects Ltd. | PSPPROJECT | 782.9 | 782.9 | 766.65 | 785.45 | 767.1 | -18.35 | -2.34 | 22133 | 1.70 | 1029.9 | 560 | 2026-05-22 10:24:43 |
| PTC India Ltd. | PTC | 196.1 | 198.05 | 193.67 | 196.01 | 195.24 | -0.77 | -0.39 | 220121 | 4.30 | 254.6 | 67.5 | 2026-05-22 10:24:56 |
| Punjab National Bank | PNB | 102.27 | 102.77 | 101.95 | 101.92 | 102.54 | 0.62 | 0.61 | 3304824 | 33.89 | 142.9 | 32.15 | 2026-05-22 10:24:55 |
| Puravankara Ltd. | PURVA | 223 | 223.27 | 217.28 | 223.41 | 218.3 | -5.11 | -2.29 | 68994 | 1.51 | 569.6 | 58.2 | 2026-05-22 10:24:51 |
| PVR Inox Ltd. | PVRINOX | 998.5 | 998.5 | 979 | 987.6 | 981.9 | -5.70 | -0.58 | 46805 | 4.60 | 2142.95 | 830 | 2026-05-22 10:24:56 |
| Quess Corp Ltd. | QUESS | 204 | 204 | 200.62 | 201.42 | 202.89 | 1.47 | 0.73 | 23475 | 0.48 | 875 | 166.3 | 2026-05-22 10:24:51 |
| Radico Khaitan Ltd. | RADICO | 3584 | 3594.9 | 3531.5 | 3571.9 | 3582.1 | 10.20 | 0.29 | 36240 | 12.98 | 3679 | 908.25 | 2026-05-22 10:24:55 |
| Rail Vikas Nigam Ltd. | RVNL | 271.5 | 271.9 | 267.7 | 270.75 | 268.95 | -1.80 | -0.66 | 1688496 | 45.41 | 647 | 30.55 | 2026-05-22 10:24:55 |
| Railtel Corporation Of India Ltd. | RAILTEL | 320.05 | 321.9 | 318.5 | 321.1 | 320.1 | -1.00 | -0.31 | 167393 | 5.36 | 617.8 | 94.2 | 2026-05-22 10:24:57 |
| Rain Industries Ltd. | RAIN | 154.95 | 156.5 | 153.36 | 153.26 | 156.15 | 2.89 | 1.89 | 659224 | 10.29 | 219.6 | 99.9 | 2026-05-22 10:24:55 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1357.8 | 1357.8 | 1325.5 | 1344.8 | 1325.6 | -19.20 | -1.43 | 17115 | 2.27 | 1709.6 | 474.1 | 2026-05-22 10:24:55 |
| Rajesh Exports Ltd. | RAJESHEXPO | 108 | 108.97 | 107.03 | 107.39 | 108.9 | 1.51 | 1.41 | 9915 | 0.11 | 1029.7 | 80.38 | 2026-05-22 09:59:58 |
| Rallis India Ltd. | RALLIS | 251.65 | 254.9 | 251.65 | 250.4 | 253.4 | 3.00 | 1.20 | 36838 | 0.93 | 385.9 | 186.55 | 2026-05-22 10:24:50 |
| Ramkrishna Forgings Ltd. | RKFORGE | 566.95 | 570 | 548.65 | 566.2 | 556.8 | -9.40 | -1.66 | 230175 | 12.82 | 1064.05 | 175.75 | 2026-05-22 10:24:57 |
| Ramky Infrastructure Ltd. | RAMKY | 444 | 444.5 | 440 | 442.7 | 442.95 | 0.25 | 0.06 | 7117 | 0.32 | 1009.05 | 155.1 | 2026-05-22 10:24:47 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 136.49 | 131.22 | 125.37 | 132.2 | 6.83 | 5.45 | 14897035 | 196.94 | 245 | 87.7 | 2026-05-22 10:24:56 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 666 | 691 | 627.55 | 652.45 | 690.85 | 38.40 | 5.89 | 856951 | 59.20 | 921.7 | 252.6 | 2026-05-22 10:24:59 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2549.9 | 2562.6 | 2525.2 | 2528.8 | 2537.2 | 8.40 | 0.33 | 2421 | 0.61 | 3978.5 | 1701.05 | 2026-05-22 10:24:59 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.4 | 34.8 | 34.25 | 34.12 | 34.55 | 0.43 | 1.26 | 384822 | 1.33 | 94.85 | 24.4 | 2026-05-22 10:24:56 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 731.4 | 731.4 | 713 | 726.65 | 717.2 | -9.45 | -1.30 | 61054 | 4.38 | 2026-05-22 10:24:52 | ||
| Raymond Ltd. | RAYMOND | 546.5 | 556.9 | 537.15 | 541.5 | 551.2 | 9.70 | 1.79 | 339710 | 18.72 | 3496 | 320 | 2026-05-22 10:24:57 |
| RBL Bank Ltd. | RBLBANK | 329 | 333.75 | 327.5 | 328.75 | 331.5 | 2.75 | 0.84 | 1296192 | 42.97 | 349.9 | 95.75 | 2026-05-22 10:24:56 |
| REC Ltd. | RECLTD | 335.5 | 336.8 | 332.4 | 333.7 | 336.45 | 2.75 | 0.82 | 1668565 | 56.14 | 654 | 91.05 | 2026-05-22 10:24:55 |
| Redington Ltd. | REDINGTON | 219 | 222.76 | 218.61 | 219.82 | 222.21 | 2.39 | 1.09 | 557410 | 12.39 | 334.8 | 135 | 2026-05-22 10:24:56 |
| Redtape Ltd. | REDTAPE | 130.46 | 134.36 | 129.05 | 128.5 | 132.48 | 3.98 | 3.10 | 446158 | 5.91 | 2026-05-22 10:24:57 | ||
| Refex Industries Ltd. | REFEX | 280 | 280.75 | 273.6 | 278.55 | 275.55 | -3.00 | -1.08 | 266779 | 7.35 | 924 | 118.9 | 2026-05-22 10:24:55 |
| Relaxo Footwears Ltd. | RELAXO | 292 | 296.9 | 291.4 | 293.8 | 294.8 | 1.00 | 0.34 | 12343 | 0.36 | 1107 | 236.5 | 2026-05-22 10:24:57 |
| Reliance Industries Ltd. | RELIANCE | 1350 | 1357.9 | 1349.1 | 1349.6 | 1353.9 | 4.30 | 0.32 | 1654228 | 223.97 | 3217.6 | 1114.85 | 2026-05-22 10:24:59 |
| Reliance Power Ltd. | RPOWER | 26.7 | 27.58 | 26.26 | 27.26 | 27.16 | -0.10 | -0.37 | 18923270 | 51.40 | 76.49 | 9.05 | 2026-05-22 10:24:55 |
| Religare Enterprises Ltd. | RELIGARE | 229.9 | 236.67 | 229.9 | 229.96 | 233.22 | 3.26 | 1.42 | 469584 | 10.95 | 320 | 123.5 | 2026-05-22 10:24:56 |
| Responsive Industries Ltd. | RESPONIND | 167.01 | 170.78 | 164.94 | 165.47 | 167 | 1.53 | 0.92 | 81211 | 1.36 | 364.95 | 100.95 | 2026-05-22 10:24:42 |
| Restaurant Brands Asia Ltd. | RBA | 67.58 | 68.15 | 67.35 | 67.94 | 67.35 | -0.59 | -0.87 | 1068856 | 7.20 | 137.8 | 57.15 | 2026-05-22 10:24:56 |
| RHI Magnesita India Ltd. | RHIM | 400 | 405 | 395.3 | 398.8 | 395.3 | -3.50 | -0.88 | 54856 | 2.17 | 892.9 | 323.05 | 2026-05-22 10:24:55 |
| Rites Ltd. | RITES | 205.88 | 206.15 | 202.42 | 204.85 | 203.35 | -1.50 | -0.73 | 168543 | 3.43 | 825.95 | 175 | 2026-05-22 10:24:55 |
| Rossari Biotech Ltd. | ROSSARI | 520 | 523.8 | 515.5 | 518.15 | 521 | 2.85 | 0.55 | 14851 | 0.77 | 1052.85 | 375 | 2026-05-22 10:24:55 |
| Route Mobile Ltd. | ROUTE | 516.7 | 517.4 | 507.4 | 516.7 | 511 | -5.70 | -1.10 | 19183 | 0.98 | 1942.45 | 410.7 | 2026-05-22 10:24:55 |
| RR Kabel Ltd. | RRKABEL | 1950.6 | 1958.9 | 1912.1 | 1945.2 | 1938 | -7.20 | -0.37 | 91087 | 17.65 | 2026-05-22 10:24:57 | ||
| Safari Industries (India) Ltd. | SAFARI | 1558 | 1558 | 1528.1 | 1544.5 | 1532 | -12.50 | -0.81 | 18500 | 2.83 | 4540 | 1112.35 | 2026-05-22 10:24:59 |
| Sagar Cements Ltd. | SAGCEM | 182.1 | 182.1 | 180 | 181.41 | 181.12 | -0.29 | -0.16 | 5148 | 0.09 | 299.4 | 148.7 | 2026-05-22 10:24:52 |
| Sagility Ltd. | SAGILITY | 41.6 | 41.69 | 41.16 | 41.43 | 41.48 | 0.05 | 0.12 | 3834991 | 15.91 | 2026-05-22 10:24:55 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1138.1 | 1138.1 | 1113.8 | 1138.1 | 1125 | -13.10 | -1.15 | 68421 | 7.70 | 2026-05-22 10:24:57 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 104.39 | 105.09 | 102.6 | 103.68 | 103.45 | -0.23 | -0.22 | 99397 | 1.03 | 2026-05-22 10:24:27 | ||
| Samhi Hotels Ltd. | SAMHI | 150.8 | 152 | 144.31 | 146.64 | 144.89 | -1.75 | -1.19 | 1052179 | 15.25 | 2026-05-22 10:24:55 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 156.05 | 156.9 | 152.29 | 154.26 | 152.5 | -1.76 | -1.14 | 7589168 | 115.73 | 227.95 | 91.8 | 2026-05-22 10:24:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 137.3 | 139.01 | 136.21 | 137 | 136.25 | -0.75 | -0.55 | 8848484 | 120.56 | 216.99 | 61.8 | 2026-05-22 10:24:56 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 225 | 226.39 | 223.29 | 226.5 | 224.2 | -2.30 | -1.02 | 262577 | 5.89 | 2026-05-22 10:24:56 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 360 | 365.9 | 354.4 | 352.2 | 359.05 | 6.85 | 1.94 | 431590 | 15.50 | 1494.95 | 206 | 2026-05-22 10:24:57 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4715.1 | 4780 | 4692.3 | 4688.9 | 4741.9 | 53.00 | 1.13 | 767 | 0.36 | 2026-05-22 10:24:36 | ||
| Sanofi India Ltd. | SANOFI | 3193 | 3203.3 | 3184.1 | 3191 | 3193 | 2.00 | 0.06 | 2508 | 0.80 | 10524.95 | 3160 | 2026-05-22 10:24:56 |
| Sansera Engineering Ltd. | SANSERA | 2870 | 2950 | 2850.6 | 2854.5 | 2940.9 | 86.40 | 3.03 | 545464 | 160.42 | 2950 | 673.05 | 2026-05-22 10:24:59 |
| Sapphire Foods India Ltd. | SAPPHIRE | 182.27 | 182.27 | 178.42 | 182.41 | 180.51 | -1.90 | -1.04 | 361358 | 6.52 | 1817.2 | 139.91 | 2026-05-22 10:24:53 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 565.95 | 569.4 | 560.75 | 562.05 | 564.35 | 2.30 | 0.41 | 88787 | 5.01 | 624 | 79.6 | 2026-05-22 10:24:56 |
| Saregama India Ltd. | SAREGAMA | 405.9 | 408 | 398.55 | 406.4 | 407.1 | 0.70 | 0.17 | 335809 | 13.67 | 688.9 | 303.25 | 2026-05-22 10:24:56 |
| SBFC Finance Ltd. | SBFC | 91.4 | 91.4 | 90.43 | 91.4 | 91.01 | -0.39 | -0.43 | 62310 | 0.57 | 2026-05-22 10:24:58 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 619.6 | 621.8 | 616.6 | 620.2 | 620.85 | 0.65 | 0.10 | 172683 | 10.72 | 1028.65 | 612.1 | 2026-05-22 10:24:56 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1872 | 1893 | 1864.5 | 1859.9 | 1879 | 19.10 | 1.03 | 348068 | 65.40 | 2132 | 1054 | 2026-05-22 10:24:56 |
| Schaeffler India Ltd. | SCHAEFFLER | 4100.8 | 4115 | 4081.1 | 4088.9 | 4086.5 | -2.40 | -0.06 | 4164 | 1.70 | 4951 | 2555.55 | 2026-05-22 10:24:55 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1340 | 1367 | 1316.9 | 1325.3 | 1319.2 | -6.10 | -0.46 | 70524 | 9.30 | 1370 | 116.2 | 2026-05-22 10:24:56 |
| Senco Gold Ltd. | SENCO | 348.9 | 348.9 | 342.3 | 345.7 | 348 | 2.30 | 0.67 | 166885 | 5.81 | 1544 | 227.4 | 2026-05-22 10:24:57 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 506.4 | 506.45 | 501.6 | 503 | 504.95 | 1.95 | 0.39 | 132785 | 6.70 | 5124.8 | 381 | 2026-05-22 10:24:56 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 890 | 890 | 836.6 | 906.5 | 851.3 | -55.20 | -6.09 | 146069 | 12.43 | 2952.1 | 550.4 | 2026-05-22 10:24:58 |
| Share India Securities Ltd. | SHAREINDIA | 145.75 | 149 | 141.57 | 144.96 | 141.93 | -3.03 | -2.09 | 241529 | 3.43 | 2026.4 | 115.36 | 2026-05-22 10:24:56 |
| Sheela Foam Ltd. | SFL | 597.7 | 645 | 596.1 | 595.45 | 640.3 | 44.85 | 7.53 | 864530 | 55.36 | 1711.5 | 456.8 | 2026-05-22 10:24:59 |
| Shilpa Medicare Ltd. | SHILPAMED | 479.8 | 488.3 | 475.1 | 474.65 | 477.65 | 3.00 | 0.63 | 181133 | 8.65 | 1000 | 222.6 | 2026-05-22 10:24:56 |
| Shipping Corporation Of India Ltd. | SCI | 327.25 | 333.4 | 327.25 | 327.25 | 329.15 | 1.90 | 0.58 | 1390877 | 45.78 | 384.2 | 79.2 | 2026-05-22 10:24:56 |
| Shivalik Bimetal Controls Ltd. | SBCL | 690 | 700 | 678 | 686.95 | 681.7 | -5.25 | -0.76 | 107640 | 7.34 | 750 | 319.933333333333 | 2026-05-22 10:24:59 |
| Shoppers Stop Ltd. | SHOPERSTOP | 329.3 | 332.25 | 324.7 | 329.3 | 332.25 | 2.95 | 0.90 | 6829 | 0.23 | 943.4 | 275.95 | 2026-05-22 10:24:53 |
| Shree Cement Ltd. | SHREECEM | 24610 | 24850 | 24610 | 24605 | 24805 | 200.00 | 0.81 | 1444 | 3.58 | 32490 | 20150 | 2026-05-22 10:24:57 |
| Shree Renuka Sugars Ltd. | RENUKA | 24 | 24.14 | 23.55 | 23.93 | 23.67 | -0.26 | -1.09 | 1853237 | 4.39 | 68.75 | 22.85 | 2026-05-22 10:24:55 |
| Shriram Finance Ltd. | SHRIRAMFIN | 916.25 | 934.75 | 913.15 | 914.75 | 933.7 | 18.95 | 2.07 | 1400441 | 130.76 | 3652.25 | 493.35 | 2026-05-22 10:24:55 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 931 | 943.95 | 925.65 | 934.75 | 940.45 | 5.70 | 0.61 | 163858 | 15.41 | 1001 | 254.55 | 2026-05-22 10:24:56 |
| Siemens Energy India Ltd. | ENRIN | 3570 | 3585 | 3521.3 | 3574.5 | 3537 | -37.50 | -1.05 | 140109 | 49.56 | 2026-05-22 10:24:56 | ||
| Siemens Ltd. | SIEMENS | 3720.6 | 3778.4 | 3714 | 3720.6 | 3745 | 24.40 | 0.66 | 136975 | 51.30 | 8129.9 | 2450 | 2026-05-22 10:24:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 821.95 | 827.15 | 817.05 | 821.85 | 820.5 | -1.35 | -0.16 | 77710 | 6.38 | 2026-05-22 10:24:52 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 26.15 | 26.81 | 25.66 | 26.54 | 26.44 | -0.10 | -0.38 | 1313208 | 3.47 | 45.15 | 13 | 2026-05-22 10:24:40 |
| SJVN Ltd. | SJVN | 73.67 | 73.93 | 73.08 | 73.47 | 73.28 | -0.19 | -0.26 | 784421 | 5.75 | 170.5 | 27.9 | 2026-05-22 10:24:56 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2134.6 | 2134.6 | 2096.1 | 2134.6 | 2113.1 | -21.50 | -1.01 | 1703 | 0.36 | 2026-05-22 09:59:57 | ||
| SKF India Ltd. | SKFINDIA | 1714 | 1714.7 | 1667.4 | 1699.4 | 1674.9 | -24.50 | -1.44 | 5609 | 0.94 | 7350 | 1404 | 2026-05-22 10:24:56 |
| Skipper Ltd. | SKIPPER | 459.95 | 461.45 | 455.6 | 459.4 | 459.45 | 0.05 | 0.01 | 95103 | 4.37 | 665 | 54.5 | 2026-05-22 10:24:55 |
| Sobha Ltd. | SOBHA | 1395.9 | 1397.7 | 1382 | 1390.1 | 1384.2 | -5.90 | -0.42 | 10192 | 1.41 | 2220 | 412.1 | 2026-05-22 10:24:57 |
| Solar Industries India Ltd. | SOLARINDS | 18400 | 18479 | 18211 | 18392 | 18385 | -7.00 | -0.04 | 43156 | 79.34 | 18699 | 3110 | 2026-05-22 10:24:56 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 584.3 | 595.4 | 584.3 | 584.3 | 593.5 | 9.20 | 1.57 | 382672 | 22.71 | 768.65 | 380 | 2026-05-22 10:24:55 |
| Sonata Software Ltd. | SONATSOFTW | 271.5 | 271.95 | 267.3 | 269.7 | 268 | -1.70 | -0.63 | 75427 | 2.02 | 1382.4 | 207.15 | 2026-05-22 10:24:56 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 262 | 268.9 | 252.05 | 256.08 | 252.75 | -3.33 | -1.30 | 210048 | 5.31 | 1243.2 | 181.1 | 2026-05-22 10:24:58 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3285.3 | 3328.1 | 3280.5 | 3278.8 | 3291 | 12.20 | 0.37 | 4030 | 1.33 | 3764.9 | 353.5 | 2026-05-22 10:24:57 |
| SRF Ltd. | SRF | 2661.9 | 2688 | 2630.1 | 2620.4 | 2650.9 | 30.50 | 1.16 | 215839 | 57.22 | 3325 | 2040 | 2026-05-22 10:24:56 |
| Star Cement Ltd. | STARCEMENT | 217 | 219.5 | 215.1 | 215.29 | 216.13 | 0.84 | 0.39 | 76614 | 1.66 | 308.95 | 91 | 2026-05-22 10:24:34 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 528 | 535.95 | 518.85 | 526.65 | 530.7 | 4.05 | 0.77 | 291426 | 15.47 | 780 | 327.3 | 2026-05-22 10:24:56 |
| State Bank Of India | SBIN | 950.9 | 958.6 | 950.9 | 950.9 | 954.1 | 3.20 | 0.34 | 1666165 | 158.97 | 1234.7 | 499.35 | 2026-05-22 10:24:55 |
| Steel Authority Of India Ltd. | SAIL | 197 | 200.31 | 195.6 | 196.53 | 199.41 | 2.88 | 1.47 | 6662244 | 132.85 | 209.7 | 73.2 | 2026-05-22 10:24:59 |
| Steel Strips Wheels Ltd. | SSWL | 211.1 | 216 | 211.1 | 210.49 | 213.38 | 2.89 | 1.37 | 73944 | 1.58 | 299 | 128.25 | 2026-05-22 10:24:57 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 197.5 | 199.06 | 196.25 | 196.54 | 198.61 | 2.07 | 1.05 | 286529 | 5.69 | 828 | 148 | 2026-05-22 10:24:57 |
| Sterlite Technologies Ltd. | STLTECH | 425 | 441.15 | 421.15 | 420.15 | 441.15 | 21.00 | 5.00 | 1207190 | 53.26 | 441.15 | 58.86 | 2026-05-22 10:24:56 |
| Strides Pharma Science Ltd. | STAR | 1159.2 | 1169.7 | 1150.5 | 1159.1 | 1161.3 | 2.20 | 0.19 | 36253 | 4.21 | 1675 | 268.15 | 2026-05-22 10:24:56 |
| Stylam Industries Ltd. | STYLAMIND | 2759.6 | 2771.9 | 2720 | 2758.9 | 2764.5 | 5.60 | 0.20 | 3525 | 0.97 | 2848.7 | 945 | 2026-05-22 10:24:46 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2198.2 | 2210 | 2186.8 | 2198.2 | 2205 | 6.80 | 0.31 | 4913 | 1.08 | 3498 | 696.1 | 2026-05-22 10:24:18 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 991 | 1027.9 | 983.1 | 982.15 | 1018 | 35.85 | 3.65 | 358862 | 36.53 | 1603 | 341 | 2026-05-22 10:24:56 |
| Sula Vineyards Ltd. | SULA | 160.21 | 160.93 | 157.91 | 159.98 | 159.74 | -0.24 | -0.15 | 80506 | 1.29 | 699 | 138.6 | 2026-05-22 10:24:57 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 473.45 | 476.25 | 467.65 | 473.45 | 474.85 | 1.40 | 0.30 | 31965 | 1.52 | 665 | 341.8 | 2026-05-22 10:24:57 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 182 | 185.34 | 179.82 | 180.33 | 182.91 | 2.58 | 1.43 | 1185784 | 21.69 | 472.8 | 108 | 2026-05-22 10:24:55 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1903 | 1903 | 1866.6 | 1891.3 | 1870.8 | -20.50 | -1.08 | 375117 | 70.18 | 1960.35 | 856.8 | 2026-05-22 10:24:59 |
| Sun TV Network Ltd. | SUNTV | 523 | 524.95 | 485 | 518.75 | 487.5 | -31.25 | -6.02 | 746835 | 36.41 | 921 | 393.8 | 2026-05-22 10:24:59 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4485 | 4491.9 | 4440.1 | 4483.4 | 4467.5 | -15.90 | -0.35 | 6438 | 2.88 | 5642 | 1976.25 | 2026-05-22 10:24:56 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1343.1 | 1345.6 | 1332.1 | 1343.1 | 1345 | 1.90 | 0.14 | 755 | 0.10 | 2026-05-22 10:22:59 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 838.1 | 844 | 834.1 | 834.1 | 841.15 | 7.05 | 0.85 | 6240 | 0.52 | 1505.95 | 730.1 | 2026-05-22 10:24:40 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 368.4 | 378.8 | 362.55 | 364.75 | 367.45 | 2.70 | 0.74 | 180927 | 6.65 | 428 | 79.25 | 2026-05-22 10:24:58 |
| Sunteck Realty Ltd. | SUNTECK | 287.3 | 287.5 | 282.4 | 285.95 | 285 | -0.95 | -0.33 | 103101 | 2.94 | 699 | 270.75 | 2026-05-22 10:24:39 |
| Suprajit Engineering Ltd. | SUPRAJIT | 423.3 | 427 | 416.4 | 421.2 | 425.3 | 4.10 | 0.97 | 24222 | 1.03 | 639.6 | 317.25 | 2026-05-22 10:24:56 |
| Supreme Industries Ltd. | SUPREMEIND | 3499.6 | 3499.6 | 3460.5 | 3466.4 | 3495.9 | 29.50 | 0.85 | 13395 | 4.68 | 6460 | 1820 | 2026-05-22 10:24:59 |
| Supreme Petrochem Ltd. | SPLPETRO | 689.1 | 690.9 | 685.4 | 689.15 | 688.15 | -1.00 | -0.15 | 3655 | 0.25 | 979 | 337.5 | 2026-05-22 10:24:18 |
| Supriya Lifescience Ltd. | SUPRIYA | 739.9 | 777.2 | 731.35 | 733.9 | 775.9 | 42.00 | 5.72 | 406640 | 31.55 | 842 | 170.15 | 2026-05-22 10:24:59 |
| Surya Roshni Ltd. | SURYAROSNI | 238.9 | 240.65 | 235.5 | 238.95 | 237.65 | -1.30 | -0.54 | 108495 | 2.58 | 1154 | 187.35 | 2026-05-22 10:24:57 |
| Suzlon Energy Ltd. | SUZLON | 53.17 | 53.61 | 53 | 52.87 | 53.24 | 0.37 | 0.70 | 17914089 | 95.37 | 86.04 | 6.6 | 2026-05-22 10:24:55 |
| Swan Corp Ltd. | SWANCORP | 318 | 323.6 | 317.55 | 318.1 | 320.1 | 2.00 | 0.63 | 224894 | 7.20 | 809.8 | 192.65 | 2026-05-22 10:24:57 |
| Swiggy Ltd. | SWIGGY | 251 | 251.5 | 248.55 | 250.75 | 250.8 | 0.05 | 0.02 | 1673866 | 41.98 | 2026-05-22 10:24:55 | ||
| Symphony Ltd. | SYMPHONY | 715.4 | 718.95 | 709 | 715.4 | 714.4 | -1.00 | -0.14 | 26405 | 1.89 | 1880.95 | 685 | 2026-05-22 10:24:44 |
| Syngene International Ltd. | SYNGENE | 471.95 | 471.95 | 462.8 | 470.2 | 469.15 | -1.05 | -0.22 | 120914 | 5.67 | 960.6 | 380 | 2026-05-22 10:24:57 |
| Syrma SGS Technology Ltd. | SYRMA | 1035.85 | 1044.8 | 1018.5 | 1024.65 | 1026.05 | 1.40 | 0.14 | 277358 | 28.46 | 1188 | 248.1 | 2026-05-22 10:24:56 |
| Tamilnad Mercantile Bank Ltd. | TMB | 688 | 690.6 | 683.1 | 691.6 | 687.7 | -3.90 | -0.56 | 31056 | 2.14 | 770 | 399 | 2026-05-22 10:24:52 |
| Tanla Platforms Ltd. | TANLA | 516.05 | 519 | 511.7 | 516.05 | 517.8 | 1.75 | 0.34 | 85263 | 4.41 | 1317.95 | 365.9 | 2026-05-22 10:24:57 |
| TARC Ltd. | TARC | 132.97 | 133.22 | 130.4 | 132.31 | 132.36 | 0.05 | 0.04 | 30794 | 0.41 | 269.95 | 33.55 | 2026-05-22 10:23:16 |
| Tarsons Products Ltd. | TARSONS | 210.79 | 216 | 209.06 | 211.03 | 214.95 | 3.92 | 1.86 | 21642 | 0.47 | 914.45 | 164.45 | 2026-05-22 10:24:58 |
| Tata Chemicals Ltd. | TATACHEM | 757.8 | 760.9 | 744 | 755.1 | 747.4 | -7.70 | -1.02 | 133698 | 9.99 | 1247.35 | 580.3 | 2026-05-22 10:24:55 |
| Tata Communications Ltd. | TATACOMM | 1899.8 | 1959 | 1884.5 | 1896.3 | 1950 | 53.70 | 2.83 | 399425 | 77.89 | 2175 | 1070.35 | 2026-05-22 10:24:59 |
| Tata Consultancy Services Ltd. | TCS | 2331.1 | 2334.9 | 2308.1 | 2327.2 | 2328.4 | 1.20 | 0.05 | 749764 | 174.58 | 4592.25 | 2206.4 | 2026-05-22 10:24:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1198 | 1203.6 | 1192.2 | 1194.9 | 1201.5 | 6.60 | 0.55 | 175378 | 21.07 | 1282.7 | 686.6 | 2026-05-22 10:24:56 |
| Tata Elxsi Ltd. | TATAELXSI | 4220 | 4230 | 4177.3 | 4217.7 | 4228.1 | 10.40 | 0.25 | 33597 | 14.21 | 10760 | 3945 | 2026-05-22 10:24:59 |
| Tata Investment Corporation Ltd. | TATAINVEST | 671.6 | 675.3 | 665.4 | 668.35 | 667.65 | -0.70 | -0.10 | 77681 | 5.19 | 11847 | 538.85 | 2026-05-22 10:24:55 |
| Tata Motors Ltd. | TMCV | 380 | 380.95 | 374.55 | 379.9 | 376.3 | -3.60 | -0.95 | 1135079 | 42.71 | 2026-05-22 09:59:55 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 364.5 | 365.65 | 361.75 | 361.35 | 362.95 | 1.60 | 0.44 | 1906240 | 69.19 | 1179 | 294.3 | 2026-05-22 10:24:56 |
| Tata Power Company Ltd. | TATAPOWER | 411 | 412.95 | 406.15 | 410.5 | 406.95 | -3.55 | -0.86 | 1392599 | 56.67 | 494.85 | 182.35 | 2026-05-22 10:24:56 |
| Tata Steel Ltd. | TATASTEEL | 209.6 | 210.88 | 208.92 | 208.58 | 210.41 | 1.83 | 0.88 | 4741589 | 99.77 | 224.4 | 95 | 2026-05-22 10:24:59 |
| Tata Technologies Ltd. | TATATECH | 663 | 665 | 656.35 | 664.1 | 663.9 | -0.20 | -0.03 | 259453 | 17.23 | 2026-05-22 10:24:50 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.05 | 42.59 | 42.05 | 42.18 | 42.17 | -0.01 | -0.02 | 553378 | 2.33 | 149 | 31.22 | 2026-05-22 10:24:55 |
| TD Power Systems Ltd. | TDPOWERSYS | 1310 | 1310 | 1266.4 | 1302.1 | 1284 | -18.10 | -1.39 | 305759 | 39.26 | 1361 | 95.85 | 2026-05-22 10:24:57 |
| TeamLease Services Ltd. | TEAMLEASE | 1381 | 1385 | 1366.4 | 1372.7 | 1374.7 | 2.00 | 0.15 | 10041 | 1.38 | 3700 | 1065.2 | 2026-05-22 10:24:57 |
| Tech Mahindra Ltd. | TECHM | 1425 | 1429.3 | 1406.1 | 1420 | 1419.7 | -0.30 | -0.02 | 203443 | 28.88 | 1854 | 981.05 | 2026-05-22 10:24:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1300.7 | 1349.8 | 1296.5 | 1294.3 | 1337.6 | 43.30 | 3.35 | 495637 | 66.30 | 1822 | 254 | 2026-05-22 10:24:55 |
| Tega Industries Ltd. | TEGA | 1582.3 | 1603.2 | 1580.2 | 1582.3 | 1595 | 12.70 | 0.80 | 5513 | 0.88 | 2328.9 | 466.55 | 2026-05-22 10:24:50 |
| Tejas Networks Ltd. | TEJASNET | 468.25 | 472.5 | 461.3 | 465.7 | 465.05 | -0.65 | -0.14 | 719435 | 33.46 | 1495 | 294 | 2026-05-22 10:24:56 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 108.52 | 109.79 | 107.65 | 107.98 | 108.62 | 0.64 | 0.59 | 533311 | 5.79 | 296.49 | 40.6 | 2026-05-22 10:24:56 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3900 | 3919 | 3875 | 3861.8 | 3910.5 | 48.70 | 1.26 | 24032 | 9.40 | 4373 | 470.3 | 2026-05-22 10:24:55 |
| The Anup Engineering Ltd. | ANUP | 1994 | 1994 | 1959.1 | 1978.4 | 1992 | 13.60 | 0.69 | 2929 | 0.58 | 3859.4 | 798.1 | 2026-05-22 10:24:59 |
| The Federal Bank Ltd. | FEDERALBNK | 284.15 | 286.1 | 283.2 | 283.75 | 284.5 | 0.75 | 0.26 | 921680 | 26.22 | 302 | 105.2 | 2026-05-22 10:24:56 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 868.05 | 898.45 | 868.05 | 868.05 | 886.7 | 18.65 | 2.15 | 216134 | 19.16 | 1187 | 104 | 2026-05-22 10:24:57 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1720.1 | 1733.4 | 1685.1 | 1719.6 | 1685.8 | -33.80 | -1.97 | 242479 | 40.88 | 1798 | 478.65 | 2026-05-22 10:24:56 |
| The India Cements Ltd. | INDIACEM | 402 | 410.5 | 401.4 | 403.3 | 408.7 | 5.40 | 1.34 | 87118 | 3.56 | 485.8 | 167.2 | 2026-05-22 10:24:58 |
| The Indian Hotels Company Ltd. | INDHOTEL | 656.65 | 656.7 | 651.7 | 657.4 | 655.5 | -1.90 | -0.29 | 298170 | 19.55 | 894.9 | 263.35 | 2026-05-22 10:24:56 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.4 | 142.15 | 139.32 | 140.06 | 140.71 | 0.65 | 0.46 | 1053382 | 14.82 | 152.5 | 26.7 | 2026-05-22 10:24:56 |
| The Karnataka Bank Ltd. | KTKBANK | 272.9 | 272.9 | 265.8 | 270.85 | 266.8 | -4.05 | -1.50 | 589001 | 15.71 | 285 | 70.8 | 2026-05-22 10:24:56 |
| The New India Assurance Company Ltd. | NIACL | 165.54 | 166.39 | 164.56 | 166.08 | 165 | -1.08 | -0.65 | 154736 | 2.55 | 324.7 | 82.5 | 2026-05-22 10:24:57 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4046.9 | 4086.7 | 4035 | 4079.6 | 4049.2 | -30.40 | -0.75 | 1136 | 0.46 | 9721.05 | 2295 | 2026-05-22 10:23:25 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1794.7 | 1798.2 | 1771.3 | 1795.7 | 1778 | -17.70 | -0.99 | 33648 | 5.98 | 4137 | 1186.4 | 2026-05-22 10:24:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 916 | 930.6 | 903.6 | 906.6 | 912.7 | 6.10 | 0.67 | 107271 | 9.79 | 1214.5 | 634.05 | 2026-05-22 10:24:56 |
| The South Indian Bank Ltd. | SOUTHBANK | 40.5 | 40.89 | 40.48 | 41.01 | 40.79 | -0.22 | -0.54 | 2317356 | 9.45 | 46.84 | 7.8 | 2026-05-22 10:24:56 |
| Thermax Ltd. | THERMAX | 4568 | 4636 | 4478.2 | 4575 | 4501.5 | -73.50 | -1.61 | 88079 | 39.65 | 5839.95 | 1830.65 | 2026-05-22 10:24:56 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 213 | 218.53 | 211.5 | 212.99 | 218.11 | 5.12 | 2.40 | 69643 | 1.52 | 394.95 | 158 | 2026-05-22 10:24:58 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 94 | 94.09 | 91.02 | 93.07 | 92.11 | -0.96 | -1.03 | 375413 | 3.46 | 264 | 52.1 | 2026-05-22 10:24:55 |
| Tilaknagar Industries Ltd. | TI | 432.4 | 434.4 | 429.05 | 432.35 | 430.35 | -2.00 | -0.46 | 47599 | 2.05 | 549.7 | 72 | 2026-05-22 10:24:57 |
| Time Technoplast Ltd. | TIMETECHNO | 174.55 | 175.9 | 172.16 | 174.55 | 175.63 | 1.08 | 0.62 | 584230 | 10.26 | 513.55 | 69.4 | 2026-05-22 10:24:57 |
| Timken India Ltd. | TIMKEN | 3712.4 | 3742.4 | 3672.2 | 3712.3 | 3698.4 | -13.90 | -0.37 | 15875 | 5.87 | 4817.9 | 2202 | 2026-05-22 10:24:55 |
| Tips Music Ltd. | TIPSMUSIC | 659.85 | 665 | 652.05 | 658.85 | 657.9 | -0.95 | -0.14 | 41032 | 2.70 | 950 | 139.065 | 2026-05-22 10:24:53 |
| Titagarh Rail Systems Ltd. | TITAGARH | 752 | 766.2 | 751.95 | 752.9 | 761.65 | 8.75 | 1.16 | 128256 | 9.77 | 1896.95 | 128 | 2026-05-22 10:24:51 |
| Titan Company Ltd. | TITAN | 4057.2 | 4113.8 | 4054.1 | 4083.1 | 4076 | -7.10 | -0.17 | 161541 | 65.84 | 4605 | 2269.6 | 2026-05-22 10:24:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4474.3 | 4491.4 | 4440.7 | 4469.2 | 4474.9 | 5.70 | 0.13 | 57849 | 25.89 | 4555.1 | 1445.55 | 2026-05-22 10:24:59 |
| Torrent Power Ltd. | TORNTPOWER | 1497 | 1499.5 | 1476.1 | 1491.4 | 1493.3 | 1.90 | 0.13 | 57156 | 8.54 | 2037 | 430.85 | 2026-05-22 10:24:55 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 311.05 | 316.7 | 308.65 | 306 | 312 | 6.00 | 1.96 | 1116646 | 34.84 | 1278 | 32.45 | 2026-05-22 10:24:55 |
| Trent Ltd. | TRENT | 4189 | 4252 | 4157.3 | 4170.4 | 4236.4 | 66.00 | 1.58 | 264480 | 112.04 | 8345 | 1155 | 2026-05-22 10:24:59 |
| Trident Ltd. | TRIDENT | 24.49 | 24.6 | 24.23 | 24.61 | 24.32 | -0.29 | -1.18 | 1640763 | 3.99 | 52.9 | 21.98 | 2026-05-22 10:24:55 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 382 | 383.95 | 374.35 | 382.2 | 377.5 | -4.70 | -1.23 | 60460 | 2.28 | 536 | 217.6 | 2026-05-22 10:24:55 |
| Triveni Turbine Ltd. | TRITURBINE | 711.95 | 738 | 709.15 | 705.6 | 722.7 | 17.10 | 2.42 | 5565794 | 402.24 | 885 | 188.1 | 2026-05-22 10:24:59 |
| TSF Investments Ltd. | TSFINV | 417 | 417 | 407.15 | 410.8 | 409.5 | -1.30 | -0.32 | 19273 | 0.79 | 701.5 | 74 | 2026-05-22 10:23:21 |
| TTK Prestige Ltd. | TTKPRESTIG | 544.45 | 560 | 541 | 541.75 | 556.2 | 14.45 | 2.67 | 105868 | 5.89 | 1049.9 | 423 | 2026-05-22 10:24:56 |
| Tube Investments of India Ltd. | TIINDIA | 3011.4 | 3043 | 2970 | 3000.6 | 3010.4 | 9.80 | 0.33 | 100880 | 30.37 | 4810.8 | 2034.05 | 2026-05-22 10:24:59 |
| TVS Holdings Ltd. | TVSHLTD | 13457 | 13500 | 13380 | 13457 | 13422 | -35.00 | -0.26 | 548 | 0.74 | 16297 | 3701.2 | 2026-05-22 10:24:58 |
| TVS Motor Company Ltd. | TVSMOTOR | 3380 | 3415.9 | 3380 | 3380.7 | 3404 | 23.30 | 0.69 | 128992 | 43.91 | 3970 | 925 | 2026-05-22 10:24:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 116 | 117 | 115.33 | 115.79 | 116.89 | 1.10 | 0.95 | 42994 | 0.50 | 2026-05-22 10:24:57 | ||
| UCO Bank | UCOBANK | 24.82 | 24.86 | 24.67 | 24.82 | 24.8 | -0.02 | -0.08 | 866843 | 2.15 | 70.65 | 11.3 | 2026-05-22 10:24:56 |
| Uflex Ltd. | UFLEX | 412.9 | 419 | 412.05 | 411.7 | 417.1 | 5.40 | 1.31 | 8260 | 0.34 | 859.8 | 325.1 | 2026-05-22 10:24:35 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 53.02 | 53.25 | 52.55 | 52.9 | 52.97 | 0.07 | 0.13 | 2278239 | 12.07 | 68 | 19.4 | 2026-05-22 10:24:55 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11531 | 11630 | 11511 | 11474 | 11615 | 141.00 | 1.23 | 63274 | 73.49 | 13110 | 6005 | 2026-05-22 10:24:59 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 925 | 936.5 | 921.7 | 921.3 | 930.9 | 9.60 | 1.04 | 10833 | 1.01 | 2026-05-22 10:24:52 | ||
| Union Bank Of India | UNIONBANK | 160 | 161.1 | 159.43 | 160.12 | 160.58 | 0.46 | 0.29 | 2962544 | 47.57 | 205.49 | 38.3 | 2026-05-22 10:24:56 |
| Uniparts India Ltd. | UNIPARTS | 552.05 | 565.5 | 550.15 | 552.05 | 561.8 | 9.75 | 1.77 | 43059 | 2.42 | 722.65 | 296.65 | 2026-05-22 10:24:57 |
| United Breweries Ltd. | UBL | 1345.7 | 1345.7 | 1322 | 1331 | 1322.9 | -8.10 | -0.61 | 38892 | 5.15 | 2299.7 | 1322 | 2026-05-22 10:24:56 |
| United Spirits Ltd. | UNITDSPR | 1275.2 | 1276.1 | 1259 | 1272.6 | 1275.5 | 2.90 | 0.23 | 121134 | 15.45 | 1700 | 730.55 | 2026-05-22 10:24:58 |
| UNO Minda Ltd. | UNOMINDA | 1085 | 1088.9 | 1071.2 | 1079.1 | 1072.3 | -6.80 | -0.63 | 111127 | 11.92 | 1382 | 435 | 2026-05-22 10:24:56 |
| UPL Ltd. | UPL | 632.05 | 635.35 | 627.25 | 629 | 629.45 | 0.45 | 0.07 | 300571 | 18.92 | 812.2 | 451.85 | 2026-05-22 10:24:57 |
| Usha Martin Ltd. | USHAMART | 465 | 465.65 | 459.05 | 463.75 | 460.75 | -3.00 | -0.65 | 91989 | 4.24 | 497.1 | 115.2 | 2026-05-22 10:24:58 |
| UTI Asset Management Company Ltd. | UTIAMC | 952.4 | 952.4 | 942.2 | 941.45 | 946.85 | 5.40 | 0.57 | 14577 | 1.38 | 1494.8 | 608 | 2026-05-22 10:24:57 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.21 | 13.28 | 13.08 | 13.21 | 13.16 | -0.05 | -0.38 | 714408 | 0.94 | 68.3 | 10.12 | 2026-05-22 10:24:55 |
| V-Guard Industries Ltd. | VGUARD | 306.05 | 308.4 | 305 | 304.9 | 308.25 | 3.35 | 1.10 | 207866 | 6.41 | 577.45 | 224.95 | 2026-05-22 10:24:56 |
| V-Mart Retail Ltd. | VMART | 636.75 | 636.75 | 629.85 | 636.7 | 632.3 | -4.40 | -0.69 | 17408 | 1.10 | 4520 | 457.9 | 2026-05-22 10:24:51 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4667 | 4729 | 4618.5 | 4618 | 4700 | 82.00 | 1.78 | 6250 | 2.94 | 6350 | 2027.95 | 2026-05-22 10:24:36 |
| VA Tech Wabag Ltd. | WABAG | 1450 | 1471.5 | 1423 | 1410.5 | 1450 | 39.50 | 2.80 | 667410 | 96.77 | 1944 | 241.85 | 2026-05-22 10:24:55 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 231.5 | 242 | 230.4 | 228.08 | 231.99 | 3.91 | 1.71 | 488859 | 11.34 | 542.4 | 174.13 | 2026-05-22 10:24:56 |
| Valor Estate Ltd. | DBREALTY | 115.69 | 116 | 114.1 | 114.29 | 114.7 | 0.41 | 0.36 | 73432 | 0.84 | 284.8 | 52.1 | 2026-05-22 10:24:56 |
| Vardhman Textiles Ltd. | VTL | 621.2 | 625 | 613.65 | 619.65 | 614.7 | -4.95 | -0.80 | 34680 | 2.13 | 647 | 270 | 2026-05-22 10:24:58 |
| Varroc Engineering Ltd. | VARROC | 568.2 | 570.9 | 559 | 568.2 | 560 | -8.20 | -1.44 | 11882 | 0.67 | 716.9 | 239.45 | 2026-05-22 10:24:58 |
| Varun Beverages Ltd. | VBL | 532 | 538 | 527.1 | 519.85 | 528.7 | 8.85 | 1.70 | 7096020 | 375.17 | 1702.8 | 381 | 2026-05-22 10:24:55 |
| Vedant Fashions Ltd. | MANYAVAR | 426 | 428.05 | 420.5 | 422.2 | 423.4 | 1.20 | 0.28 | 24962 | 1.06 | 1512 | 329.2 | 2026-05-22 10:24:57 |
| Vedanta Ltd. | VEDL | 331 | 333.6 | 328 | 329.75 | 329.85 | 0.10 | 0.03 | 5712276 | 188.42 | 795 | 208.1 | 2026-05-22 10:24:56 |
| Veedol Corporation Ltd. | VEEDOL | 1434.4 | 1444 | 1412.5 | 1434.4 | 1418.2 | -16.20 | -1.13 | 3107 | 0.44 | 2800 | 805.15 | 2026-05-22 10:23:21 |
| Venky'S (India) Ltd. | VENKEYS | 1516 | 1524.9 | 1503.9 | 1510.2 | 1512.9 | 2.70 | 0.18 | 11622 | 1.76 | 2559.95 | 1165 | 2026-05-22 10:24:52 |
| Ventive Hospitality Ltd. | VENTIVE | 626.8 | 627.45 | 620.15 | 626.8 | 620.5 | -6.30 | -1.01 | 7030 | 0.44 | 2026-05-22 10:24:58 | ||
| Vesuvius India Ltd. | VESUVIUS | 471.4 | 475.55 | 471.4 | 475.45 | 473.65 | -1.80 | -0.38 | 7687 | 0.36 | 6188 | 430.3 | 2026-05-22 10:24:35 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1255 | 1256 | 1238 | 1259.3 | 1241 | -18.30 | -1.45 | 26566 | 3.30 | 1379.3 | 342.85 | 2026-05-22 10:24:58 |
| VIP Industries Ltd. | VIPIND | 300.1 | 303.85 | 296 | 300.05 | 303.35 | 3.30 | 1.10 | 103031 | 3.13 | 765 | 248.35 | 2026-05-22 10:24:56 |
| Vishal Mega Mart Ltd. | VMM | 123.26 | 124.29 | 122.05 | 123.33 | 122.88 | -0.45 | -0.36 | 2375853 | 29.19 | 2026-05-22 10:24:59 | ||
| Viyash Scientific Ltd. | VIYASH | 248.8 | 262.5 | 247.54 | 247.54 | 254.15 | 6.61 | 2.67 | 2151195 | 54.67 | 268.7 | 61.8 | 2026-05-22 10:24:59 |
| Vodafone Idea Ltd. | IDEA | 13.62 | 13.72 | 13.53 | 13.62 | 13.56 | -0.06 | -0.44 | 161240863 | 218.64 | 19.18 | 5.7 | 2026-05-22 10:24:59 |
| Voltamp Transformers Ltd. | VOLTAMP | 9311 | 9354 | 9205 | 9311 | 9277 | -34.00 | -0.37 | 8829 | 8.19 | 14800 | 2381 | 2026-05-22 10:24:58 |
| Voltas Ltd. | VOLTAS | 1274.9 | 1281 | 1262.6 | 1273.5 | 1265.2 | -8.30 | -0.65 | 151542 | 19.17 | 1944.9 | 737.2 | 2026-05-22 10:24:55 |
| VRL Logistics Ltd. | VRLLOG | 246 | 246 | 241.3 | 246 | 242 | -4.00 | -1.63 | 37200 | 0.90 | 772.5 | 225 | 2026-05-22 10:24:53 |
| Waaree Energies Ltd. | WAAREEENER | 3075 | 3087.7 | 3039 | 3056.6 | 3056.1 | -0.50 | -0.02 | 373610 | 114.18 | 2026-05-22 10:24:55 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 950.4 | 957.7 | 943.9 | 947.3 | 949.2 | 1.90 | 0.20 | 49232 | 4.67 | 2026-05-22 10:24:56 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 106.5 | 108.8 | 105 | 105.27 | 107.06 | 1.79 | 1.70 | 920723 | 9.86 | 1865 | 50.4 | 2026-05-22 10:24:56 |
| Welspun Corp Ltd. | WELCORP | 1281.9 | 1306.8 | 1252.2 | 1330.2 | 1281.7 | -48.50 | -3.65 | 1117908 | 143.28 | 1377.4 | 177.65 | 2026-05-22 10:24:55 |
| Welspun Enterprises Ltd. | WELENT | 498.25 | 501.75 | 490 | 497.2 | 500 | 2.80 | 0.56 | 25694 | 1.28 | 654.85 | 107.25 | 2026-05-22 10:24:57 |
| Welspun Living Ltd. | WELSPUNLIV | 141.92 | 142.46 | 137.83 | 145.5 | 138.8 | -6.70 | -4.60 | 1171223 | 16.26 | 212.95 | 62 | 2026-05-22 10:24:56 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 479.8 | 482.1 | 477.45 | 479.7 | 479.7 | 0.00 | 0.00 | 4469 | 0.21 | 815 | 375 | 2026-05-22 10:24:48 |
| Westlife Foodworld Ltd | WESTLIFE | 473.95 | 473.95 | 465.5 | 468.1 | 468.75 | 0.65 | 0.14 | 6985 | 0.33 | 1024.95 | 398.4 | 2026-05-22 10:24:39 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 870.6 | 875 | 847.7 | 877.45 | 859 | -18.45 | -2.10 | 90136 | 7.74 | 2449.7 | 756.85 | 2026-05-22 10:24:56 |
| Wipro Ltd. | WIPRO | 200 | 201.87 | 198.83 | 199.74 | 201.84 | 2.10 | 1.05 | 7212476 | 145.58 | 596 | 186.5 | 2026-05-22 10:24:59 |
| Wockhardt Ltd. | WOCKPHARMA | 1605 | 1614.7 | 1577.5 | 1599.8 | 1586.8 | -13.00 | -0.81 | 187455 | 29.75 | 1868.8 | 145.15 | 2026-05-22 10:24:56 |
| Wonderla Holidays Ltd. | WONDERLA | 487.55 | 487.55 | 479.7 | 487.55 | 484 | -3.55 | -0.73 | 10536 | 0.51 | 1105.9 | 274 | 2026-05-22 10:24:46 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 861 | 866.8 | 850.7 | 859.55 | 853.55 | -6.00 | -0.70 | 76456 | 6.53 | 887.85 | 306.1 | 2026-05-22 10:24:56 |
| Yes Bank Ltd. | YESBANK | 21.6 | 21.72 | 21.42 | 21.57 | 21.54 | -0.03 | -0.14 | 25041689 | 53.94 | 32.85 | 14.4 | 2026-05-22 10:24:55 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.85 | 84.1 | 81.87 | 83.42 | 82.01 | -1.41 | -1.69 | 2855859 | 23.42 | 292 | 68 | 2026-05-22 10:24:55 |
| Zen Technologies Ltd. | ZENTEC | 1620 | 1620 | 1595 | 1603.8 | 1596 | -7.80 | -0.49 | 54180 | 8.65 | 2627 | 175.15 | 2026-05-22 10:24:55 |
| Zensar Technologies Ltd. | ZENSARTECH | 490.3 | 494.25 | 488.1 | 489.85 | 491.2 | 1.35 | 0.28 | 43015 | 2.11 | 984.95 | 201.5 | 2026-05-22 10:24:57 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14849 | 14897 | 14701 | 14833 | 14888 | 55.00 | 0.37 | 1804 | 2.69 | 18250 | 8638.55 | 2026-05-22 10:24:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1041 | 1047.45 | 1036.8 | 1036.45 | 1041.25 | 4.80 | 0.46 | 390808 | 40.69 | 1324.3 | 350.25 | 2026-05-22 10:24:59 |
| Zydus Wellness Ltd. | ZYDUSWELL | 499.1 | 499.1 | 491.35 | 493.7 | 492 | -1.70 | -0.34 | 64893 | 3.19 | 2623 | 367.55 | 2026-05-22 10:24:57 |