Select Exchange & Index:
NIFTYTOTALMCAP
13313.15
updated on: 15-Dec-2025 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 13271.55 | Prev. Close | 13311.35 |
|---|---|---|---|
| Day High | 13318.95 | 52 Week High | 13500.30 |
| Day Low | 13237.15 | 52 Week Low | 10954.70 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1142.2 | 1144.7 | 2.50 | 0.22 |
| 3M India Ltd. | 35465 | 35565 | 100.00 | 0.28 |
| Aarti Industries Ltd. | 356.95 | 376.3 | 19.35 | 5.42 |
| Aarti Pharmalabs Ltd. | 740.45 | 757.3 | 16.85 | 2.28 |
| ABB India Ltd. | 5278 | 5285 | 7.00 | 0.13 |
| ACC Ltd. | 1771.7 | 1777.6 | 5.90 | 0.33 |
| Acme Solar Holdings Ltd. | 228.32 | 230.57 | 2.25 | 0.99 |
| Action Construction Equipment Ltd. | 933.75 | 995.9 | 62.15 | 6.66 |
| Adani Energy Solutions Ltd. | 1011.3 | 1016.45 | 5.15 | 0.51 |
| Adani Green Energy Ltd. | 1040.2 | 1047.6 | 7.40 | 0.71 |
| Aditya Birla Lifestyle Brands Ltd. | 127.66 | 128.64 | 0.98 | 0.77 |
| Aditya Birla Real Estate Ltd. | 1674 | 1721.5 | 47.50 | 2.84 |
| Advanced Enzyme Technologies Ltd. | 309.95 | 312.8 | 2.85 | 0.92 |
| Aegis Logistics Ltd. | 750.7 | 751.05 | 0.35 | 0.05 |
| Aether Industries Ltd. | 864.8 | 879.65 | 14.85 | 1.72 |
| Affle 3i Ltd. | 1685.8 | 1700.4 | 14.60 | 0.87 |
| AGI Greenpac Ltd. | 725.25 | 731.85 | 6.60 | 0.91 |
| Ahluwalia Contracts (India) Ltd. | 958.7 | 970.1 | 11.40 | 1.19 |
| AIA Engineering Ltd. | 3749.8 | 3893.8 | 144.00 | 3.84 |
| Alivus Life Sciences Ltd. | 888.65 | 910.8 | 22.15 | 2.49 |
| Alkyl Amines Chemicals Ltd. | 1596.2 | 1614.2 | 18.00 | 1.13 |
| Amara Raja Energy & Mobility Ltd. | 930.55 | 935.7 | 5.15 | 0.55 |
| Amber Enterprises India Ltd. | 6626 | 6801.5 | 175.50 | 2.65 |
| Ambuja Cements Ltd. | 548.15 | 553.45 | 5.30 | 0.97 |
| Anand Rathi Wealth Ltd. | 2939 | 2981.3 | 42.30 | 1.44 |
| Anant Raj Ltd. | 550.45 | 550.55 | 0.10 | 0.02 |
| Anupam Rasayan India Ltd. | 1307.3 | 1323.2 | 15.90 | 1.22 |
| Apar Industries Ltd. | 9023.5 | 9090.5 | 67.00 | 0.74 |
| APL Apollo Tubes Ltd. | 1737.9 | 1739.1 | 1.20 | 0.07 |
| Archean Chemical Industries Ltd. | 489.45 | 501.85 | 12.40 | 2.53 |
| Arvind Fashions Ltd. | 492.8 | 495.95 | 3.15 | 0.64 |
| Arvind Ltd. | 318.15 | 322 | 3.85 | 1.21 |
| Asahi India Glass Ltd. | 996.2 | 1009.7 | 13.50 | 1.36 |
| Ashok Leyland Ltd. | 163.86 | 166.82 | 2.96 | 1.81 |
| Ashoka Buildcon Ltd. | 165.45 | 169.48 | 4.03 | 2.44 |
| Asian Paints Ltd. | 2764.8 | 2780.2 | 15.40 | 0.56 |
| Astral Ltd. | 1416.4 | 1430.6 | 14.20 | 1.00 |
| AU Small Finance Bank Ltd. | 968.05 | 979.05 | 11.00 | 1.14 |
| Authum Investment & Infrastructure Ltd. | 2610.8 | 2686 | 75.20 | 2.88 |
| Avanti Feeds Ltd. | 807.1 | 811.6 | 4.50 | 0.56 |
| Bajaj Consumer Care Ltd. | 254.05 | 257.25 | 3.20 | 1.26 |
| Bajaj Holdings & Investment Ltd. | 10900 | 11062 | 162.00 | 1.49 |
| Bajaj Housing Finance Ltd. | 95.63 | 95.79 | 0.16 | 0.17 |
| Balaji Amines Ltd. | 1120.6 | 1126.2 | 5.60 | 0.50 |
| Balkrishna Industries Ltd. | 2349 | 2380.6 | 31.60 | 1.35 |
| Balmer Lawrie & Company Ltd. | 177.81 | 178.15 | 0.34 | 0.19 |
| Balrampur Chini Mills Ltd. | 438.6 | 447.05 | 8.45 | 1.93 |
| Balu Forge Industries Ltd. | 636.5 | 653.4 | 16.90 | 2.66 |
| Bandhan Bank Ltd. | 149.57 | 151.79 | 2.22 | 1.48 |
| Bank Of Baroda | 284.45 | 285.1 | 0.65 | 0.23 |
| Bank Of India | 141.12 | 141.77 | 0.65 | 0.46 |
| Bank Of Maharashtra | 57.03 | 57.4 | 0.37 | 0.65 |
| BASF India Ltd. | 3901.4 | 3956.2 | 54.80 | 1.40 |
| BEML Ltd. | 1690.4 | 1740.4 | 50.00 | 2.96 |
| Bharat Bijlee Ltd. | 2826 | 2827 | 1.00 | 0.04 |
| Bharat Electronics Ltd. | 389.45 | 390.75 | 1.30 | 0.33 |
| Bharat Petroleum Corporation Ltd. | 365.05 | 367 | 1.95 | 0.53 |
| Bikaji Foods International Ltd. | 729.2 | 741 | 11.80 | 1.62 |
| Biocon Ltd. | 386.35 | 390.65 | 4.30 | 1.11 |
| Birla Corporation Ltd. | 1070.4 | 1090.7 | 20.30 | 1.90 |
| Birlasoft Ltd. | 429.7 | 434.75 | 5.05 | 1.18 |
| Blue Dart Express Ltd. | 5393.5 | 5427.5 | 34.00 | 0.63 |
| Blue Star Ltd. | 1796.7 | 1806.2 | 9.50 | 0.53 |
| Bombay Dyeing And Manufacturing Company Ltd. | 131.38 | 133.27 | 1.89 | 1.44 |
| Bosch Home Comfort India Ltd. | 1427.4 | 1484.8 | 57.40 | 4.02 |
| Britannia Industries Ltd. | 5915.5 | 6038 | 122.50 | 2.07 |
| Campus Activewear Ltd. | 263.35 | 263.5 | 0.15 | 0.06 |
| Can Fin Homes Ltd. | 915.4 | 919.3 | 3.90 | 0.43 |
| Canara Bank | 146.63 | 148.29 | 1.66 | 1.13 |
| CarTrade Tech Ltd. | 2673.4 | 2788.4 | 115.00 | 4.30 |
| CE Info Systems Ltd. | 1645.3 | 1658.4 | 13.10 | 0.80 |
| Ceat Ltd. | 3730.5 | 3823.5 | 93.00 | 2.49 |
| Cello World Ltd. | 570.9 | 571.3 | 0.40 | 0.07 |
| Central Bank Of India | 36.42 | 36.55 | 0.13 | 0.36 |
| CESC Ltd. | 170.07 | 170.95 | 0.88 | 0.52 |
| CG Power and Industrial Solutions Ltd. | 665.9 | 670.15 | 4.25 | 0.64 |
| Chambal Fertilisers and Chemicals Ltd. | 433.5 | 436.75 | 3.25 | 0.75 |
| Chemplast Sanmar Ltd. | 261.4 | 262.45 | 1.05 | 0.40 |
| Choice International Ltd. | 747.7 | 772.2 | 24.50 | 3.28 |
| Cigniti Technologies Ltd. | 1803.2 | 1824.5 | 21.30 | 1.18 |
| City Union Bank Ltd. | 273.35 | 274.3 | 0.95 | 0.35 |
| Clean Science And Technology Ltd. | 907.3 | 908.6 | 1.30 | 0.14 |
| Coal India Ltd. | 383.35 | 384.45 | 1.10 | 0.29 |
| Coforge Ltd. | 1851 | 1870 | 19.00 | 1.03 |
| Colgate-Palmolive (India) Ltd. | 2161.3 | 2164.4 | 3.10 | 0.14 |
| Confidence Petroleum India Ltd. | 34.04 | 34.34 | 0.30 | 0.88 |
| Craftsman Automation Ltd. | 7016 | 7090.5 | 74.50 | 1.06 |
| CSB Bank Ltd. | 390.15 | 396.1 | 5.95 | 1.53 |
| D.B. Corp Ltd. | 242.1 | 256.25 | 14.15 | 5.84 |
| Dabur India Ltd. | 495 | 497.2 | 2.20 | 0.44 |
| Dalmia Bharat Ltd. | 2072.2 | 2103.6 | 31.40 | 1.52 |
| Dalmia Bharat Sugar And Industries Ltd. | 297.65 | 303.8 | 6.15 | 2.07 |
| Data Patterns (India) Ltd. | 2594.2 | 2606.4 | 12.20 | 0.47 |
| Datamatics Global Services Ltd. | 826.4 | 829.85 | 3.45 | 0.42 |
| DCM Shriram Ltd. | 1244.8 | 1253.5 | 8.70 | 0.70 |
| DCX Systems Ltd. | 162.13 | 164.4 | 2.27 | 1.40 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1236.3 | 1251 | 14.70 | 1.19 |
| Deepak Nitrite Ltd. | 1528.6 | 1575.2 | 46.60 | 3.05 |
| Delta Corp Ltd. | 70.29 | 71.86 | 1.57 | 2.23 |
| Den Networks Ltd. | 30.61 | 31.99 | 1.38 | 4.51 |
| Dilip Buildcon Ltd. | 445.35 | 447.6 | 2.25 | 0.51 |
| Dishman Carbogen Amcis Ltd. | 219.68 | 224.62 | 4.94 | 2.25 |
| Dixon Technologies (India) Ltd. | 13379 | 13737 | 358.00 | 2.68 |
| DOMS Industries Ltd. | 2571.9 | 2590.1 | 18.20 | 0.71 |
| Dr. Reddy's Laboratories Ltd. | 1279.3 | 1280.6 | 1.30 | 0.10 |
| Dreamfolks Services Ltd. | 112.02 | 113.91 | 1.89 | 1.69 |
| E.I.D. - Parry (India) Ltd. | 1035.4 | 1037.8 | 2.40 | 0.23 |
| eClerx Services Ltd. | 4492.5 | 4650.4 | 157.90 | 3.51 |
| Edelweiss Financial Services Ltd. | 103.42 | 108.91 | 5.49 | 5.31 |
| Elecon Engineering Company Ltd. | 482.85 | 484.7 | 1.85 | 0.38 |
| Electronics Mart India Ltd. | 109.92 | 110.19 | 0.27 | 0.25 |
| Electrosteel Castings Ltd. | 71.52 | 75.05 | 3.53 | 4.94 |
| Elgi Equipments Ltd. | 487.9 | 488.65 | 0.75 | 0.15 |
| Emami Ltd. | 539.55 | 545.75 | 6.20 | 1.15 |
| Engineers India Ltd. | 192.77 | 193.81 | 1.04 | 0.54 |
| Entero Healthcare Solutions Ltd. | 996.4 | 1001.6 | 5.20 | 0.52 |
| Enviro Infra Engineers Ltd. | 200.71 | 205.96 | 5.25 | 2.62 |
| Epigral Ltd. | 1412.5 | 1436.5 | 24.00 | 1.70 |
| EPL Ltd. | 216.51 | 221.07 | 4.56 | 2.11 |
| Equitas Small Finance Bank Ltd. | 58.7 | 59.24 | 0.54 | 0.92 |
| Eris Lifesciences Ltd. | 1572.2 | 1586.4 | 14.20 | 0.90 |
| ESAF Small Finance Bank Ltd. | 25.65 | 26.44 | 0.79 | 3.08 |
| Escorts Kubota Ltd. | 3659.7 | 3719.1 | 59.40 | 1.62 |
| Eternal Ltd. | 298.05 | 298.45 | 0.40 | 0.13 |
| Eveready Industries India Ltd. | 324.75 | 330.95 | 6.20 | 1.91 |
| FDC Ltd. | 418.9 | 420.8 | 1.90 | 0.45 |
| Fiem Industries Ltd. | 2297.5 | 2331.5 | 34.00 | 1.48 |
| Fineotex Chemical Ltd. | 24.44 | 24.53 | 0.09 | 0.37 |
| Finolex Cables Ltd. | 740.15 | 758.25 | 18.10 | 2.45 |
| Firstsource Solutions Ltd. | 340.7 | 343.15 | 2.45 | 0.72 |
| Five-Star Business Finance Ltd. | 567.1 | 575.15 | 8.05 | 1.42 |
| FSN E-Commerce Ventures Ltd. | 251.1 | 251.6 | 0.50 | 0.20 |
| Fusion Finance Ltd. | 158.61 | 158.92 | 0.31 | 0.20 |
| Glenmark Pharmaceuticals Ltd. | 1975 | 1985.6 | 10.60 | 0.54 |
| Globus Spirits Ltd. | 963 | 973.8 | 10.80 | 1.12 |
| GMR Airports Ltd. | 104.34 | 104.88 | 0.54 | 0.52 |
| Go Digit General Insurance Ltd. | 342 | 349.35 | 7.35 | 2.15 |
| Go Fashion (India) Ltd. | 471.8 | 474 | 2.20 | 0.47 |
| Godawari Power And Ispat Ltd. | 238.61 | 247.21 | 8.60 | 3.60 |
| Godfrey Phillips India Ltd. | 2851.6 | 2868.9 | 17.30 | 0.61 |
| Godrej Consumer Products Ltd. | 1153.8 | 1166.1 | 12.30 | 1.07 |
| Godrej Industries Ltd. | 1016.6 | 1018.8 | 2.20 | 0.22 |
| Gopal Snacks Ltd. | 313.8 | 315.2 | 1.40 | 0.45 |
| GR Infraprojects Ltd. | 1026.1 | 1029.8 | 3.70 | 0.36 |
| Graphite India Ltd. | 541.45 | 546.5 | 5.05 | 0.93 |
| Gravita India Ltd. | 1844.2 | 1864.7 | 20.50 | 1.11 |
| Greaves Cotton Ltd. | 181.96 | 184.22 | 2.26 | 1.24 |
| Gufic Biosciences Ltd. | 348.2 | 348.95 | 0.75 | 0.22 |
| Gujarat Alkalies And Chemicals Ltd. | 507.2 | 514.15 | 6.95 | 1.37 |
| Gujarat Ambuja Exports Ltd. | 117.52 | 118.51 | 0.99 | 0.84 |
| Gujarat Fluorochemicals Ltd. | 3466 | 3527.1 | 61.10 | 1.76 |
| Gujarat Mineral Development Corporation Ltd. | 519.9 | 535.9 | 16.00 | 3.08 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 490.85 | 494.5 | 3.65 | 0.74 |
| Gujarat Pipavav Port Ltd. | 188.3 | 191.21 | 2.91 | 1.55 |
| Gujarat State Fertilizers & Chemicals Ltd. | 172.18 | 172.89 | 0.71 | 0.41 |
| Gulf Oil Lubricants India Ltd. | 1159.2 | 1184 | 24.80 | 2.14 |
| H.G. Infra Engineering Ltd. | 756.6 | 764.8 | 8.20 | 1.08 |
| Hathway Cable & Datacom Ltd. | 12.65 | 12.94 | 0.29 | 2.29 |
| Havells India Ltd. | 1409.6 | 1412.3 | 2.70 | 0.19 |
| HBL Engineering Ltd. | 811.75 | 816.35 | 4.60 | 0.57 |
| HCL Technologies Ltd. | 1673.2 | 1684 | 10.80 | 0.65 |
| HEG Ltd. | 534.5 | 535.65 | 1.15 | 0.22 |
| Heritage Foods Ltd. | 472.45 | 472.8 | 0.35 | 0.07 |
| Himadri Speciality Chemical Ltd. | 465.55 | 476.85 | 11.30 | 2.43 |
| Hindustan Aeronautics Ltd. | 4302.5 | 4321.6 | 19.10 | 0.44 |
| Hindustan Oil Exploration Company Ltd. | 152.3 | 153.87 | 1.57 | 1.03 |
| Hindustan Petroleum Corporation Ltd. | 459.9 | 466.15 | 6.25 | 1.36 |
| Hindustan Unilever Ltd. | 2260.6 | 2293.5 | 32.90 | 1.46 |
| Hindustan Zinc Ltd. | 561.65 | 568.05 | 6.40 | 1.14 |
| Hindware Home Innovation Ltd. | 275.05 | 276.75 | 1.70 | 0.62 |
| HLE Glascoat Ltd. | 461.5 | 462 | 0.50 | 0.11 |
| HMA Agro Industries Ltd. | 29.02 | 29.11 | 0.09 | 0.31 |
| Home First Finance Company India Ltd. | 1174.6 | 1188 | 13.40 | 1.14 |
| Honeywell Automation India Ltd. | 33895 | 34065 | 170.00 | 0.50 |
| Housing & Urban Development Corporation Ltd. | 213.69 | 214.85 | 1.16 | 0.54 |
| ICICI Lombard General Insurance Company Ltd. | 1937.9 | 1951.8 | 13.90 | 0.72 |
| ICICI Prudential Life Insurance Company Ltd. | 647.55 | 648.5 | 0.95 | 0.15 |
| Ideaforge Technology Ltd. | 425.4 | 427.05 | 1.65 | 0.39 |
| IDFC First Bank Ltd. | 82.29 | 83.87 | 1.58 | 1.92 |
| IFB Industries Ltd. | 1609.6 | 1613.2 | 3.60 | 0.22 |
| IKIO Technologies Ltd. | 177.38 | 181.27 | 3.89 | 2.19 |
| Indegene Ltd. | 526.4 | 527.85 | 1.45 | 0.28 |
| India Glycols Ltd. | 1067.7 | 1067.8 | 0.10 | 0.01 |
| India Pesticides Ltd. | 168.98 | 169.07 | 0.09 | 0.05 |
| Indiamart Intermesh Ltd. | 2232.1 | 2266.5 | 34.40 | 1.54 |
| Indian Metals & Ferro Alloys Ltd. | 1392.1 | 1449.7 | 57.60 | 4.14 |
| Indian Oil Corporation Ltd. | 163.67 | 168.55 | 4.88 | 2.98 |
| Indigo Paints Ltd. | 1233.9 | 1243.4 | 9.50 | 0.77 |
| Indoco Remedies Ltd. | 242.55 | 247.4 | 4.85 | 2.00 |
| IndusInd Bank Ltd. | 846.15 | 851.25 | 5.10 | 0.60 |
| Infosys Ltd. | 1598.2 | 1606.8 | 8.60 | 0.54 |
| Inox India Ltd. | 1141 | 1150.7 | 9.70 | 0.85 |
| Inox Wind Ltd. | 124.61 | 125.99 | 1.38 | 1.11 |
| Intellect Design Arena Ltd. | 1030 | 1030.4 | 0.40 | 0.04 |
| Interglobe Aviation Ltd. | 4860.5 | 4965.5 | 105.00 | 2.16 |
| International Gemmological Institute (India) Ltd. | 320.3 | 322 | 1.70 | 0.53 |
| Ion Exchange (India) Ltd. | 351.15 | 382.2 | 31.05 | 8.84 |
| IRB Infrastructure Developers Ltd. | 41.26 | 42.03 | 0.77 | 1.87 |
| ISGEC Heavy Engineering Ltd. | 810.35 | 845.9 | 35.55 | 4.39 |
| ITC Ltd. | 400.1 | 402.3 | 2.20 | 0.55 |
| Jai Balaji Industries Ltd. | 60.48 | 66.9 | 6.42 | 10.62 |
| Jai Corp Ltd. | 130.15 | 131.01 | 0.86 | 0.66 |
| Jain Irrigation Systems Ltd. | 40.95 | 41.16 | 0.21 | 0.51 |
| Jamna Auto Industries Ltd. | 124.79 | 126.38 | 1.59 | 1.27 |
| JBM Auto Ltd. | 570.85 | 576.1 | 5.25 | 0.92 |
| Jindal Saw Ltd. | 161.2 | 163.49 | 2.29 | 1.42 |
| Jindal Stainless Ltd. | 785.65 | 797.05 | 11.40 | 1.45 |
| Jindal Steel Ltd. | 1029.5 | 1034 | 4.50 | 0.44 |
| Jindal Worldwide Ltd. | 30.17 | 30.24 | 0.07 | 0.23 |
| JK Lakshmi Cement Ltd. | 780 | 790.3 | 10.30 | 1.32 |
| JK Paper Ltd. | 364.65 | 366 | 1.35 | 0.37 |
| JK Tyre & Industries Ltd. | 455 | 469.7 | 14.70 | 3.23 |
| JSW Energy Ltd. | 482.2 | 486.45 | 4.25 | 0.88 |
| JTEKT India Ltd. | 143.39 | 143.67 | 0.28 | 0.20 |
| JTL Industries Ltd | 60.89 | 61.36 | 0.47 | 0.77 |
| Jubilant Ingrevia Ltd. | 695.5 | 705.8 | 10.30 | 1.48 |
| Jupiter Wagons Ltd. | 260.8 | 267.9 | 7.10 | 2.72 |
| Just Dial Ltd. | 711.25 | 718.15 | 6.90 | 0.97 |
| Jyothy Labs Ltd. | 283.25 | 283.4 | 0.15 | 0.05 |
| Kajaria Ceramics Ltd. | 1053 | 1098.3 | 45.30 | 4.30 |
| Kalpataru Projects International Ltd. | 1172.7 | 1176.4 | 3.70 | 0.32 |
| Kalyan Jewellers India Ltd. | 479.3 | 480.1 | 0.80 | 0.17 |
| Kalyani Steels Ltd. | 725.25 | 730 | 4.75 | 0.65 |
| Kansai Nerolac Paints Ltd. | 223.5 | 226.37 | 2.87 | 1.28 |
| Kaveri Seed Company Ltd. | 967.9 | 975.95 | 8.05 | 0.83 |
| KEC International Ltd. | 690.95 | 704.9 | 13.95 | 2.02 |
| KEI Industries Ltd. | 4067.1 | 4167.9 | 100.80 | 2.48 |
| Kesoram Industries Ltd. | 8.19 | 8.59 | 0.40 | 4.88 |
| Kirloskar Brothers Ltd. | 1641.8 | 1699 | 57.20 | 3.48 |
| Kirloskar Pneumatic Company Ltd. | 1042.4 | 1044.9 | 2.50 | 0.24 |
| KNR Constructions Ltd. | 145.7 | 148.85 | 3.15 | 2.16 |
| Kotak Mahindra Bank Ltd. | 2176.6 | 2181.3 | 4.70 | 0.22 |
| KPI Green Energy Ltd. | 424.75 | 432.35 | 7.60 | 1.79 |
| KRBL Ltd. | 390.05 | 395.85 | 5.80 | 1.49 |
| Krishna Institute of Medical Sciences Ltd | 662.55 | 670.1 | 7.55 | 1.14 |
| Krsnaa Diagnostics Ltd. | 735.7 | 749.45 | 13.75 | 1.87 |
| KSB Ltd. | 738.1 | 767.1 | 29.00 | 3.93 |
| Larsen & Toubro Ltd. | 4074.1 | 4092.3 | 18.20 | 0.45 |
| Laxmi Organic Industries Ltd. | 170.86 | 172.45 | 1.59 | 0.93 |
| LG Balakrishnan & Bros Ltd. | 1894.4 | 1949.4 | 55.00 | 2.90 |
| Linde India Ltd. | 6008.5 | 6137.5 | 129.00 | 2.15 |
| Lloyds Engineering Works Ltd. | 52.09 | 52.33 | 0.24 | 0.46 |
| LT Foods Ltd. | 382 | 383.8 | 1.80 | 0.47 |
| Lux Industries Ltd. | 1119.2 | 1122.7 | 3.50 | 0.31 |
| Maharashtra Seamless Ltd. | 559.65 | 560.85 | 1.20 | 0.21 |
| Mahindra & Mahindra Financial Services Ltd. | 346.1 | 348.3 | 2.20 | 0.64 |
| Mangalore Refinery And Petrochemicals Ltd. | 148.95 | 149.76 | 0.81 | 0.54 |
| Manorama Industries Ltd. | 1356.4 | 1370.3 | 13.90 | 1.02 |
| Marico Ltd. | 727.05 | 737.65 | 10.60 | 1.46 |
| MAS Financial Services Ltd. | 323.05 | 326.5 | 3.45 | 1.07 |
| Mastek Ltd. | 2172.4 | 2177.5 | 5.10 | 0.23 |
| Max Estates Ltd. | 444.2 | 444.65 | 0.45 | 0.10 |
| Max Healthcare Institute Ltd. | 1081.3 | 1085.4 | 4.10 | 0.38 |
| Medplus Health Services Ltd. | 804.55 | 808.1 | 3.55 | 0.44 |
| Metropolis Healthcare Ltd. | 1914 | 1919.4 | 5.40 | 0.28 |
| Minda Corporation Ltd. | 584.95 | 592.35 | 7.40 | 1.27 |
| Mishra Dhatu Nigam Ltd. | 300.55 | 303.25 | 2.70 | 0.90 |
| MMTC Ltd. | 55.3 | 55.87 | 0.57 | 1.03 |
| MOIL Ltd. | 328.7 | 335.35 | 6.65 | 2.02 |
| Motherson Sumi Wiring India Ltd. | 45.91 | 45.97 | 0.06 | 0.13 |
| MRF Ltd. | 152550 | 153155 | 605.00 | 0.40 |
| MSTC Ltd. | 471 | 477.7 | 6.70 | 1.42 |
| MTAR Technologies Ltd. | 2345.5 | 2378.1 | 32.60 | 1.39 |
| Multi Commodity Exchange Of India Ltd. | 10162 | 10186 | 24.00 | 0.24 |
| Muthoot Finance Ltd. | 3837.6 | 3856.4 | 18.80 | 0.49 |
| Muthoot Microfin Ltd. | 175.08 | 176.94 | 1.86 | 1.06 |
| Narayana Hrudayalaya Ltd. | 1870.2 | 1900.2 | 30.00 | 1.60 |
| National Aluminium Company Ltd. | 278.15 | 278.7 | 0.55 | 0.20 |
| National Fertilizers Ltd. | 85.79 | 87.03 | 1.24 | 1.45 |
| Nava Ltd. | 564.45 | 570.4 | 5.95 | 1.05 |
| Navin Fluorine International Ltd. | 6122.5 | 6144 | 21.50 | 0.35 |
| Navneet Education Ltd. | 141.02 | 143.3 | 2.28 | 1.62 |
| Nazara Technologies Ltd. | 225.75 | 227.9 | 2.15 | 0.95 |
| NBCC (India) Ltd. | 109.57 | 115.39 | 5.82 | 5.31 |
| NCC Ltd. | 160.66 | 161.7 | 1.04 | 0.65 |
| Nesco Ltd. | 1243.7 | 1253.4 | 9.70 | 0.78 |
| Nestle India Ltd. | 1238.3 | 1243.5 | 5.20 | 0.42 |
| Netweb Technologies India Ltd. | 3200.8 | 3331.2 | 130.40 | 4.07 |
| Network 18 Media & Investments Ltd. | 42.87 | 43.32 | 0.45 | 1.05 |
| Neuland Laboratories Ltd. | 16079 | 16439 | 360.00 | 2.24 |
| Newgen Software Technologies Ltd. | 857.1 | 862.3 | 5.20 | 0.61 |
| NHPC Ltd. | 77.13 | 77.21 | 0.08 | 0.10 |
| NMDC Ltd. | 77.94 | 78.55 | 0.61 | 0.78 |
| NRB Bearings Ltd. | 284.65 | 293.5 | 8.85 | 3.11 |
| Nucleus Software Exports Ltd. | 921.6 | 926.85 | 5.25 | 0.57 |
| Nuvoco Vistas Corporation Ltd. | 345.25 | 360.25 | 15.00 | 4.34 |
| Olectra Greentech Ltd. | 1213.5 | 1220.1 | 6.60 | 0.54 |
| One97 Communications Ltd. | 1304.7 | 1310.1 | 5.40 | 0.41 |
| Orient Electric Ltd. | 179.37 | 182.24 | 2.87 | 1.60 |
| Oswal Pumps Ltd. | 529.5 | 547.95 | 18.45 | 3.48 |
| PB Fintech Ltd. | 1925.3 | 1926.4 | 1.10 | 0.06 |
| PCBL Chemical Ltd. | 313.4 | 316.5 | 3.10 | 0.99 |
| PDS Ltd. | 362.4 | 369.6 | 7.20 | 1.99 |
| Pearl Global Industries Ltd. | 1590.1 | 1636.2 | 46.10 | 2.90 |
| Pfizer Ltd. | 5000.2 | 5016.9 | 16.70 | 0.33 |
| Pidilite Industries Ltd. | 1476.8 | 1479.4 | 2.60 | 0.18 |
| PNC Infratech Ltd. | 254.18 | 258.93 | 4.75 | 1.87 |
| Polycab India Ltd. | 7276.5 | 7339.5 | 63.00 | 0.87 |
| Polyplex Corporation Ltd. | 828.55 | 829 | 0.45 | 0.05 |
| Power Mech Projects Ltd. | 2234.8 | 2369.2 | 134.40 | 6.01 |
| Praj Industries Ltd. | 303.7 | 334.35 | 30.65 | 10.09 |
| Premier Energies Ltd. | 919.25 | 935.4 | 16.15 | 1.76 |
| Procter & Gamble Hygiene and Health Care Ltd. | 12774 | 12811 | 37.00 | 0.29 |
| Prudent Corporate Advisory Services Ltd. | 2617.9 | 2690.4 | 72.50 | 2.77 |
| PTC India Ltd. | 155.9 | 157.87 | 1.97 | 1.26 |
| Punjab National Bank | 117.81 | 118.74 | 0.93 | 0.79 |
| PVR Inox Ltd. | 1051.9 | 1086.6 | 34.70 | 3.30 |
| Quess Corp Ltd. | 209.51 | 210.78 | 1.27 | 0.61 |
| Railtel Corporation Of India Ltd. | 329.2 | 335.9 | 6.70 | 2.04 |
| Rain Industries Ltd. | 106.86 | 113.95 | 7.09 | 6.63 |
| Rajesh Exports Ltd. | 192.25 | 195.7 | 3.45 | 1.79 |
| Rallis India Ltd. | 263.6 | 264.35 | 0.75 | 0.28 |
| Ramkrishna Forgings Ltd. | 516.15 | 520.55 | 4.40 | 0.85 |
| Ramky Infrastructure Ltd. | 550.65 | 557.6 | 6.95 | 1.26 |
| Rashtriya Chemicals and Fertilizers Ltd. | 138.19 | 140.52 | 2.33 | 1.69 |
| RateGain Travel Technologies Ltd. | 661.75 | 663.75 | 2.00 | 0.30 |
| RattanIndia Enterprises Ltd. | 40.47 | 40.92 | 0.45 | 1.11 |
| Raymond Ltd. | 451.9 | 454.45 | 2.55 | 0.56 |
| Redington Ltd. | 280.65 | 281.1 | 0.45 | 0.16 |
| Redtape Ltd. | 124.01 | 126.4 | 2.39 | 1.93 |
| Refex Industries Ltd. | 254.9 | 299.4 | 44.50 | 17.46 |
| Reliance Infrastructure Ltd. | 135.75 | 142.53 | 6.78 | 4.99 |
| Religare Enterprises Ltd. | 233.66 | 234.36 | 0.70 | 0.30 |
| Responsive Industries Ltd. | 194.57 | 194.97 | 0.40 | 0.21 |
| RHI Magnesita India Ltd. | 442.3 | 445.55 | 3.25 | 0.73 |
| Rites Ltd. | 227.24 | 228.5 | 1.26 | 0.55 |
| Route Mobile Ltd. | 675.6 | 685.85 | 10.25 | 1.52 |
| RR Kabel Ltd. | 1424 | 1456.6 | 32.60 | 2.29 |
| Sagar Cements Ltd. | 213.02 | 215.08 | 2.06 | 0.97 |
| Sagility Ltd. | 49.79 | 50.88 | 1.09 | 2.19 |
| Sai Life Sciences Ltd. | 899.4 | 909.25 | 9.85 | 1.10 |
| Samhi Hotels Ltd. | 178.65 | 180.3 | 1.65 | 0.92 |
| Sanghi Industries Ltd. | 63.19 | 63.76 | 0.57 | 0.90 |
| Sanghvi Movers Ltd. | 306.15 | 311.15 | 5.00 | 1.63 |
| Sarda Energy & Minerals Ltd. | 511.4 | 520.5 | 9.10 | 1.78 |
| Saregama India Ltd. | 365.45 | 376.25 | 10.80 | 2.96 |
| SBI Life Insurance Company Ltd. | 2025.9 | 2034.9 | 9.00 | 0.44 |
| Schaeffler India Ltd. | 3831.3 | 3839.1 | 7.80 | 0.20 |
| Sequent Scientific Ltd. | 209.68 | 210.68 | 1.00 | 0.48 |
| Shakti Pumps (India) Ltd. | 650.15 | 752.2 | 102.05 | 15.70 |
| Share India Securities Ltd. | 173.38 | 179.88 | 6.50 | 3.75 |
| Sheela Foam Ltd. | 577.55 | 579.55 | 2.00 | 0.35 |
| Shivalik Bimetal Controls Ltd. | 451.6 | 459.95 | 8.35 | 1.85 |
| Shoppers Stop Ltd. | 439 | 441.2 | 2.20 | 0.50 |
| Shree Cement Ltd. | 26285 | 26625 | 340.00 | 1.29 |
| Shriram Finance Ltd. | 848 | 855.35 | 7.35 | 0.87 |
| Shriram Pistons & Rings Ltd | 3102.1 | 3213.6 | 111.50 | 3.59 |
| Shyam Metalics And Energy Ltd. | 800.95 | 809.15 | 8.20 | 1.02 |
| Siemens Energy India Ltd. | 2893.6 | 2945.6 | 52.00 | 1.80 |
| Siemens Ltd. | 3144.6 | 3157.8 | 13.20 | 0.42 |
| Signatureglobal (India) Ltd. | 1122.5 | 1123 | 0.50 | 0.04 |
| Sindhu Trade Links Ltd. | 21.48 | 21.53 | 0.05 | 0.23 |
| SJVN Ltd. | 72.3 | 72.42 | 0.12 | 0.17 |
| Skipper Ltd. | 437.8 | 443.75 | 5.95 | 1.36 |
| Star Cement Ltd. | 221.57 | 222.3 | 0.73 | 0.33 |
| Star Health and Allied Insurance Company Ltd. | 464.6 | 466.5 | 1.90 | 0.41 |
| State Bank Of India | 963.15 | 967.25 | 4.10 | 0.43 |
| Steel Authority Of India Ltd. | 131.9 | 132.31 | 0.41 | 0.31 |
| Steel Strips Wheels Ltd. | 188.57 | 191.15 | 2.58 | 1.37 |
| Stylam Industries Ltd. | 2227.6 | 2230 | 2.40 | 0.11 |
| Sun Pharmaceutical Industries Ltd. | 1793.5 | 1797.1 | 3.60 | 0.20 |
| Sun TV Network Ltd. | 562.5 | 576.25 | 13.75 | 2.44 |
| Sundaram Finance Ltd. | 4783.2 | 4800.7 | 17.50 | 0.37 |
| Sundram Fasteners Ltd. | 936.1 | 948.95 | 12.85 | 1.37 |
| Sunflag Iron And Steel Company Ltd. | 251.85 | 257.7 | 5.85 | 2.32 |
| Sunteck Realty Ltd. | 400.75 | 403.7 | 2.95 | 0.74 |
| Suprajit Engineering Ltd. | 444.7 | 451.8 | 7.10 | 1.60 |
| Supreme Industries Ltd. | 3221.1 | 3272 | 50.90 | 1.58 |
| Surya Roshni Ltd. | 261.15 | 262.3 | 1.15 | 0.44 |
| Suzlon Energy Ltd. | 53.02 | 53.14 | 0.12 | 0.23 |
| Swan Corp Ltd. | 456.45 | 462 | 5.55 | 1.22 |
| Symphony Ltd. | 869.35 | 870 | 0.65 | 0.07 |
| Syngene International Ltd. | 647 | 660.35 | 13.35 | 2.06 |
| Tamilnad Mercantile Bank Ltd. | 507.1 | 513.65 | 6.55 | 1.29 |
| Tanla Platforms Ltd. | 555 | 562.55 | 7.55 | 1.36 |
| TARC Ltd. | 145.96 | 150.01 | 4.05 | 2.77 |
| Tarsons Products Ltd. | 228.56 | 231.19 | 2.63 | 1.15 |
| Tata Chemicals Ltd. | 758.85 | 765.9 | 7.05 | 0.93 |
| Tata Consultancy Services Ltd. | 3220.5 | 3230.2 | 9.70 | 0.30 |
| Tata Consumer Products Ltd. | 1149.3 | 1157.4 | 8.10 | 0.70 |
| Tata Elxsi Ltd. | 5030.5 | 5048.5 | 18.00 | 0.36 |
| Tata Investment Corporation Ltd. | 721.85 | 724.3 | 2.45 | 0.34 |
| Tata Steel Ltd. | 171.89 | 172.87 | 0.98 | 0.57 |
| TD Power Systems Ltd. | 687.1 | 697.1 | 10.00 | 1.46 |
| TeamLease Services Ltd. | 1602.6 | 1607.7 | 5.10 | 0.32 |
| Techno Electric & Engineering Company Ltd. | 1104 | 1107.4 | 3.40 | 0.31 |
| Texmaco Rail & Engineering Ltd. | 125.91 | 126.84 | 0.93 | 0.74 |
| Thangamayil Jewellery Ltd. | 3196.6 | 3198.5 | 1.90 | 0.06 |
| The Anup Engineering Ltd. | 2218.6 | 2277.3 | 58.70 | 2.65 |
| The Federal Bank Ltd. | 261.35 | 265.25 | 3.90 | 1.49 |
| The Fertilisers And Chemicals Travancore Ltd. | 827.1 | 857.4 | 30.30 | 3.66 |
| The Great Eastern Shipping Company Ltd. | 1109.4 | 1128.8 | 19.40 | 1.75 |
| The India Cements Ltd. | 414.15 | 417.55 | 3.40 | 0.82 |
| The Orissa Minerals Development Company Ltd. | 4736.4 | 4820.2 | 83.80 | 1.77 |
| The Phoenix Mills Ltd. | 1770.9 | 1789.4 | 18.50 | 1.04 |
| The Ramco Cements Ltd. | 1055 | 1063.3 | 8.30 | 0.79 |
| Thermax Ltd. | 2870.4 | 2891.2 | 20.80 | 0.72 |
| Thirumalai Chemicals Ltd. | 232.88 | 237.27 | 4.39 | 1.89 |
| Thomas Cook (India) Ltd. | 139.19 | 144.08 | 4.89 | 3.51 |
| Time Technoplast Ltd. | 186.83 | 189.8 | 2.97 | 1.59 |
| Timken India Ltd. | 3054.2 | 3095.6 | 41.40 | 1.36 |
| Titagarh Rail Systems Ltd. | 778.45 | 789.5 | 11.05 | 1.42 |
| Torrent Power Ltd. | 1290.8 | 1292.7 | 1.90 | 0.15 |
| Transformers & Rectifiers (India) Ltd. | 280.2 | 306.3 | 26.10 | 9.31 |
| Trent Ltd. | 4075.4 | 4109 | 33.60 | 0.82 |
| Triveni Turbine Ltd. | 532.9 | 535.55 | 2.65 | 0.50 |
| TSF Investments Ltd. | 461.25 | 466.5 | 5.25 | 1.14 |
| UCO Bank | 29.06 | 29.12 | 0.06 | 0.21 |
| Uflex Ltd. | 471.45 | 472.8 | 1.35 | 0.29 |
| Ujjivan Small Finance Bank Ltd. | 53.02 | 54.25 | 1.23 | 2.32 |
| Ultratech Cement Ltd. | 11723 | 11728 | 5.00 | 0.04 |
| Union Bank Of India | 152.74 | 153.65 | 0.91 | 0.60 |
| Uniparts India Ltd. | 489.4 | 499.4 | 10.00 | 2.04 |
| UPL Ltd. | 748.35 | 765.65 | 17.30 | 2.31 |
| Usha Martin Ltd. | 440.6 | 461.5 | 20.90 | 4.74 |
| V.S.T. Tillers Tractors Ltd. | 5760 | 5826 | 66.00 | 1.15 |
| VA Tech Wabag Ltd. | 1245.8 | 1252.7 | 6.90 | 0.55 |
| Vaibhav Global Ltd. | 236.21 | 241.83 | 5.62 | 2.38 |
| Valor Estate Ltd. | 119.49 | 120.99 | 1.50 | 1.26 |
| Vardhman Textiles Ltd. | 446.3 | 449.9 | 3.60 | 0.81 |
| Vedant Fashions Ltd. | 596.35 | 607.1 | 10.75 | 1.80 |
| Vedanta Ltd. | 543.6 | 549.4 | 5.80 | 1.07 |
| Veedol Corporation Ltd. | 1640.2 | 1646.6 | 6.40 | 0.39 |
| Venky'S (India) Ltd. | 1420.7 | 1425.6 | 4.90 | 0.34 |
| Ventive Hospitality Ltd. | 709.25 | 711.95 | 2.70 | 0.38 |
| VIP Industries Ltd. | 351.55 | 353.2 | 1.65 | 0.47 |
| Voltas Ltd. | 1377.2 | 1388.9 | 11.70 | 0.85 |
| VRL Logistics Ltd. | 269.25 | 269.5 | 0.25 | 0.09 |
| Waaree Renewable Technologies Ltd. | 948.9 | 967.9 | 19.00 | 2.00 |
| Welspun Corp Ltd. | 793.3 | 795.9 | 2.60 | 0.33 |
| West Coast Paper Mills Ltd. | 408.2 | 409.7 | 1.50 | 0.37 |
| Whirlpool Of India Ltd. | 925.4 | 940.1 | 14.70 | 1.59 |
| Wipro Ltd. | 260.6 | 261.74 | 1.14 | 0.44 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14122 | 14631 | 509.00 | 3.60 |
| Zydus Wellness Ltd. | 426.4 | 427 | 0.60 | 0.14 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Drugs Ltd. | 394.7 | 392.85 | -1.85 | -0.47 |
| Aavas Financiers Ltd. | 1569.2 | 1549.1 | -20.10 | -1.28 |
| Abbott India Ltd. | 28010 | 27885 | -125.00 | -0.45 |
| Accelya Solutions India Ltd. | 1309.8 | 1302.7 | -7.10 | -0.54 |
| Acutaas Chemicals Ltd. | 1664 | 1630.7 | -33.30 | -2.00 |
| Adani Enterprises Ltd. | 2282.4 | 2278.9 | -3.50 | -0.15 |
| Adani Ports and Special Economic Zone Ltd. | 1522.8 | 1512.6 | -10.20 | -0.67 |
| Adani Power Ltd. | 144.49 | 144.38 | -0.11 | -0.08 |
| Adani Total Gas Ltd. | 593.7 | 592.55 | -1.15 | -0.19 |
| Aditya Birla Capital Ltd. | 362.95 | 351.8 | -11.15 | -3.07 |
| Aditya Birla Fashion and Retail Ltd. | 77.67 | 75.43 | -2.24 | -2.88 |
| Aditya Birla Sun Life AMC Ltd. | 751.95 | 748.5 | -3.45 | -0.46 |
| Afcons Infrastructure Ltd. | 399.7 | 399.05 | -0.65 | -0.16 |
| Ajanta Pharma Ltd. | 2659.8 | 2642.1 | -17.70 | -0.67 |
| Alembic Pharmaceuticals Ltd. | 876.9 | 864.7 | -12.20 | -1.39 |
| Alkem Laboratories Ltd. | 5631 | 5624.5 | -6.50 | -0.12 |
| Allcargo Logistics Ltd. | 11.8 | 11.59 | -0.21 | -1.78 |
| Alok Industries Ltd. | 16.18 | 16.05 | -0.13 | -0.80 |
| Angel One Ltd. | 2595.3 | 2582.5 | -12.80 | -0.49 |
| Apeejay Surrendra Park Hotels Ltd. | 132.04 | 131.46 | -0.58 | -0.44 |
| Apollo Hospitals Enterprise Ltd. | 7101 | 7086.5 | -14.50 | -0.20 |
| Apollo Tyres Ltd. | 510 | 506.5 | -3.50 | -0.69 |
| Aptus Value Housing Finance India Ltd. | 292.35 | 290.05 | -2.30 | -0.79 |
| ASK Automotive Ltd. | 465.65 | 460.95 | -4.70 | -1.01 |
| Aster DM Healthcare Ltd. | 620.35 | 617.9 | -2.45 | -0.39 |
| Astra Microwave Products Ltd. | 907.05 | 906.1 | -0.95 | -0.10 |
| Astrazeneca Pharma India Ltd. | 9155 | 9122 | -33.00 | -0.36 |
| Atul Ltd. | 5928 | 5850 | -78.00 | -1.32 |
| Aurobindo Pharma Ltd. | 1195.1 | 1186.3 | -8.80 | -0.74 |
| Avalon Technologies Ltd. | 870.75 | 864.55 | -6.20 | -0.71 |
| Avenue Supermarts Ltd. | 3843 | 3825.6 | -17.40 | -0.45 |
| AWL Agri Business Ltd. | 249.1 | 246.35 | -2.75 | -1.10 |
| Axis Bank Ltd. | 1286.1 | 1284.8 | -1.30 | -0.10 |
| Azad Engineering Ltd. | 1607.9 | 1600.9 | -7.00 | -0.44 |
| Bajaj Auto Ltd. | 9015 | 8940 | -75.00 | -0.83 |
| Bajaj Finance Ltd. | 1017.3 | 1012.7 | -4.60 | -0.45 |
| Bajaj Finserv Ltd. | 2083.1 | 2070.5 | -12.60 | -0.60 |
| Bajaj Hindusthan Sugar Ltd. | 19.47 | 19.07 | -0.40 | -2.05 |
| Banco Products (India) Ltd. | 710.65 | 707.8 | -2.85 | -0.40 |
| Bata India Ltd. | 960.25 | 959.3 | -0.95 | -0.10 |
| Bayer CropScience Ltd. | 4408.8 | 4388.7 | -20.10 | -0.46 |
| Berger Paints India Ltd. | 541.25 | 540.1 | -1.15 | -0.21 |
| Bhansali Engineering Polymers Ltd. | 89.71 | 89.52 | -0.19 | -0.21 |
| Bharat Dynamics Ltd. | 1409.9 | 1402.6 | -7.30 | -0.52 |
| Bharat Forge Ltd. | 1426.6 | 1414.1 | -12.50 | -0.88 |
| Bharat Heavy Electricals Ltd. | 285.15 | 282.6 | -2.55 | -0.89 |
| Bharti Airtel Ltd. | 2083.4 | 2069.7 | -13.70 | -0.66 |
| BlackBuck Ltd. | 653.7 | 645.5 | -8.20 | -1.25 |
| BLS International Services Ltd. | 320.65 | 316.5 | -4.15 | -1.29 |
| Blue Jet Healthcare Ltd. | 558.55 | 548.15 | -10.40 | -1.86 |
| Bombay Burmah Trading Corporation Ltd. | 1869.5 | 1868.5 | -1.00 | -0.05 |
| Borosil Renewables Ltd. | 545.1 | 543.65 | -1.45 | -0.27 |
| Bosch Ltd. | 36715 | 36400 | -315.00 | -0.86 |
| Brainbees Solutions Ltd. | 290.55 | 285.7 | -4.85 | -1.67 |
| Brigade Enterprises Ltd. | 886.05 | 884.4 | -1.65 | -0.19 |
| BSE Ltd. | 2735 | 2648.9 | -86.10 | -3.15 |
| Camlin Fine Sciences Ltd. | 163.84 | 160.63 | -3.21 | -1.96 |
| Caplin Point Laboratories Ltd. | 1963.9 | 1955.6 | -8.30 | -0.42 |
| Capri Global Capital Ltd. | 184.13 | 182.28 | -1.85 | -1.00 |
| Carborundum Universal Ltd. | 874.6 | 870.15 | -4.45 | -0.51 |
| Care Ratings Ltd. | 1541 | 1527.7 | -13.30 | -0.86 |
| Castrol India Ltd. | 183.98 | 183.63 | -0.35 | -0.19 |
| CCL Products (India) Ltd. | 1025.3 | 989.1 | -36.20 | -3.53 |
| Central Depository Services (India) Ltd. | 1526.5 | 1517.6 | -8.90 | -0.58 |
| Century Plyboards (India) Ltd. | 844 | 839.65 | -4.35 | -0.52 |
| Cera Sanitaryware Ltd. | 5258.5 | 5179.5 | -79.00 | -1.50 |
| Chalet Hotels Ltd. | 900.2 | 894.4 | -5.80 | -0.64 |
| Chennai Petroleum Corporation Ltd. | 927.4 | 924.1 | -3.30 | -0.36 |
| Cholamandalam Financial Holdings Ltd. | 1936.7 | 1899.1 | -37.60 | -1.94 |
| Cholamandalam Investment and Finance Company Ltd. | 1735.6 | 1733.7 | -1.90 | -0.11 |
| CIE Automotive India Ltd. | 400.2 | 396.35 | -3.85 | -0.96 |
| Cipla Ltd. | 1517.4 | 1508 | -9.40 | -0.62 |
| CMS Info Systems Ltd. | 350.45 | 348.85 | -1.60 | -0.46 |
| Cochin Shipyard Ltd. | 1599.1 | 1587.6 | -11.50 | -0.72 |
| Cohance Lifesciences Ltd. | 535.8 | 530.3 | -5.50 | -1.03 |
| Concord Biotech Ltd. | 1369.8 | 1360.6 | -9.20 | -0.67 |
| Container Corporation Of India Ltd. | 505.5 | 502.75 | -2.75 | -0.54 |
| Coromandel International Ltd. | 2326.6 | 2322.7 | -3.90 | -0.17 |
| CreditAccess Grameen Ltd. | 1288.4 | 1279.9 | -8.50 | -0.66 |
| CRISIL Ltd. | 4498.6 | 4461.3 | -37.30 | -0.83 |
| Crompton Greaves Consumer Electricals Ltd. | 254.1 | 253.05 | -1.05 | -0.41 |
| Cummins India Ltd. | 4600.2 | 4539.9 | -60.30 | -1.31 |
| Cyient DLM Ltd. | 428.35 | 427.25 | -1.10 | -0.26 |
| Cyient Ltd. | 1167.7 | 1158 | -9.70 | -0.83 |
| DCB Bank Ltd. | 171.29 | 169.63 | -1.66 | -0.97 |
| Delhivery Ltd. | 412.3 | 407.25 | -5.05 | -1.22 |
| Devyani International Ltd. | 134.33 | 132.81 | -1.52 | -1.13 |
| Dhanuka Agritech Ltd. | 1204.9 | 1196 | -8.90 | -0.74 |
| Dish TV India Ltd. | 4.05 | 3.94 | -0.11 | -2.72 |
| Divi's Laboratories Ltd. | 6426.5 | 6347.5 | -79.00 | -1.23 |
| DLF Ltd. | 699.4 | 697.9 | -1.50 | -0.21 |
| Dodla Dairy Ltd | 1220.6 | 1215.7 | -4.90 | -0.40 |
| Dr. Lal Pathlabs Ltd. | 2874.5 | 2859.1 | -15.40 | -0.54 |
| Easy Trip Planners Ltd. | 7.7 | 7.64 | -0.06 | -0.78 |
| Eicher Motors Ltd. | 7229 | 7121.5 | -107.50 | -1.49 |
| EIH Ltd. | 378.15 | 372.1 | -6.05 | -1.60 |
| Embassy Developments Ltd. | 72.6 | 67.97 | -4.63 | -6.38 |
| Emcure Pharmaceuticals Ltd. | 1438.6 | 1395.4 | -43.20 | -3.00 |
| eMudhra Ltd. | 620.5 | 611.75 | -8.75 | -1.41 |
| Endurance Technologies Ltd. | 2640.7 | 2620.7 | -20.00 | -0.76 |
| Ethos Ltd. | 3050 | 3036.9 | -13.10 | -0.43 |
| Exide Industries Ltd. | 373.75 | 372.45 | -1.30 | -0.35 |
| Fine Organic Industries Ltd. | 4409.2 | 4353 | -56.20 | -1.27 |
| Finolex Industries Ltd. | 165.59 | 165.22 | -0.37 | -0.22 |
| Flair Writing Industries Ltd. | 299.25 | 295 | -4.25 | -1.42 |
| Fortis Healthcare Ltd. | 874.05 | 869.8 | -4.25 | -0.49 |
| Gabriel India Ltd. | 967.5 | 965.7 | -1.80 | -0.19 |
| GAIL (India) Ltd. | 170.71 | 169.86 | -0.85 | -0.50 |
| Galaxy Surfactants Ltd. | 1987.4 | 1984.1 | -3.30 | -0.17 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2350 | 2349.9 | -0.10 | 0.00 |
| Garware Hi-Tech Films Ltd. | 3689.6 | 3635.4 | -54.20 | -1.47 |
| Gateway Distriparks Ltd. | 60.29 | 59.97 | -0.32 | -0.53 |
| GE Vernova T&D India Ltd. | 3050.9 | 3019.5 | -31.40 | -1.03 |
| General Insurance Corporation of India | 382.35 | 382.1 | -0.25 | -0.07 |
| GHCL Ltd. | 576.2 | 575.5 | -0.70 | -0.12 |
| Gillette India Ltd. | 8140.5 | 8108.5 | -32.00 | -0.39 |
| Gland Pharma Ltd. | 1678.6 | 1669.8 | -8.80 | -0.52 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2600.8 | 2578.1 | -22.70 | -0.87 |
| Global Health Ltd. | 1152.4 | 1148.2 | -4.20 | -0.36 |
| GMM Pfaudler Ltd. | 1072.7 | 1070.3 | -2.40 | -0.22 |
| Godrej Agrovet Ltd. | 591.6 | 584.95 | -6.65 | -1.12 |
| Godrej Properties Ltd. | 2075.1 | 2067.8 | -7.30 | -0.35 |
| Gokaldas Exports Ltd. | 848.9 | 827.45 | -21.45 | -2.53 |
| Granules India Ltd. | 574.5 | 571.6 | -2.90 | -0.50 |
| Grasim Industries Ltd. | 2836.7 | 2821 | -15.70 | -0.55 |
| Greenpanel Industries Ltd. | 238.05 | 235.78 | -2.27 | -0.95 |
| Grindwell Norton Ltd. | 1582 | 1573.3 | -8.70 | -0.55 |
| Gujarat Gas Ltd. | 395.65 | 392.55 | -3.10 | -0.78 |
| Gujarat State Petronet Ltd. | 289.2 | 288 | -1.20 | -0.41 |
| Happiest Minds Technologies Ltd. | 490.5 | 490.05 | -0.45 | -0.09 |
| Happy Forgings Ltd. | 1072.1 | 1071.6 | -0.50 | -0.05 |
| HDFC Asset Management Company Ltd. | 2674.7 | 2607 | -67.70 | -2.53 |
| HDFC Bank Ltd. | 1001.5 | 996.1 | -5.40 | -0.54 |
| HDFC Life Insurance Company Ltd. | 777.5 | 772.7 | -4.80 | -0.62 |
| Heidelberg Cement India Ltd. | 175.42 | 175.03 | -0.39 | -0.22 |
| Hemisphere Properties India Ltd. | 134.51 | 133.05 | -1.46 | -1.09 |
| Hero MotoCorp Ltd. | 5960 | 5959.5 | -0.50 | -0.01 |
| HFCL Ltd. | 66.56 | 66 | -0.56 | -0.84 |
| Hikal Ltd. | 252.71 | 250.38 | -2.33 | -0.92 |
| Hindalco Industries Ltd. | 852.1 | 847.85 | -4.25 | -0.50 |
| Hindustan Construction Company Ltd. | 17.94 | 17.73 | -0.21 | -1.17 |
| Hindustan Copper Ltd. | 382.3 | 379.95 | -2.35 | -0.61 |
| Honasa Consumer Ltd. | 261.45 | 256.85 | -4.60 | -1.76 |
| Hyundai Motor India Ltd. | 2342.2 | 2297.4 | -44.80 | -1.91 |
| ICICI Bank Ltd. | 1366 | 1365.2 | -0.80 | -0.06 |
| IDBI Bank Ltd. | 99.78 | 98.84 | -0.94 | -0.94 |
| IFCI Ltd. | 48.7 | 48.6 | -0.10 | -0.21 |
| IIFL Capital Services Ltd. | 319.8 | 313.55 | -6.25 | -1.95 |
| IIFL Finance Ltd. | 581 | 575.2 | -5.80 | -1.00 |
| India Shelter Finance Corporation Ltd. | 859.9 | 859.65 | -0.25 | -0.03 |
| Indian Bank | 789.35 | 783.85 | -5.50 | -0.70 |
| Indian Energy Exchange Ltd. | 143.2 | 142.32 | -0.88 | -0.61 |
| Indian Overseas Bank | 37.03 | 36.97 | -0.06 | -0.16 |
| Indian Railway Catering And Tourism Corporation Ltd. | 674.25 | 672.5 | -1.75 | -0.26 |
| Indian Railway Finance Corporation Ltd. | 113.82 | 113.25 | -0.57 | -0.50 |
| Indian Renewable Energy Development Agency Ltd. | 136.18 | 135.46 | -0.72 | -0.53 |
| Indo Count Industries Ltd. | 286.95 | 283.9 | -3.05 | -1.06 |
| Indraprastha Gas Ltd. | 186.71 | 185.49 | -1.22 | -0.65 |
| Indus Towers Ltd. | 415.2 | 409.45 | -5.75 | -1.38 |
| Infibeam Avenues Ltd. | 17.04 | 16.83 | -0.21 | -1.23 |
| Info Edge (India) Ltd. | 1377.7 | 1361.6 | -16.10 | -1.17 |
| Ingersoll-Rand (India) Ltd. | 3572.8 | 3564.1 | -8.70 | -0.24 |
| Innova Captab Ltd. | 721.4 | 704.4 | -17.00 | -2.36 |
| Inox Green Energy Services Ltd. | 204.03 | 201.29 | -2.74 | -1.34 |
| IOL Chemicals And Pharmaceuticals Ltd. | 83.08 | 82.47 | -0.61 | -0.73 |
| Ipca Laboratories Ltd. | 1465.9 | 1440.2 | -25.70 | -1.75 |
| Ircon International Ltd. | 157.16 | 156.92 | -0.24 | -0.15 |
| ITC Hotels Ltd. | 193.63 | 190.76 | -2.87 | -1.48 |
| ITI Ltd. | 305.1 | 303.6 | -1.50 | -0.49 |
| J Kumar Infraprojects Ltd. | 564.3 | 557.2 | -7.10 | -1.26 |
| Jaiprakash Associates Ltd. | 4.2 | 3.99 | -0.21 | -5.00 |
| Jaiprakash Power Ventures Ltd. | 18.25 | 18.11 | -0.14 | -0.77 |
| JB Chemicals & Pharmaceuticals Ltd. | 1798 | 1792.2 | -5.80 | -0.32 |
| JIO Financial Services Ltd. | 300.75 | 299.6 | -1.15 | -0.38 |
| JK Cement Ltd. | 5724.5 | 5666 | -58.50 | -1.02 |
| JM Financial Ltd. | 146.2 | 145.93 | -0.27 | -0.18 |
| JSW Holdings Ltd. | 22165 | 21415 | -750.00 | -3.38 |
| JSW Infrastructure Ltd. | 274.25 | 272.95 | -1.30 | -0.47 |
| JSW Steel Ltd. | 1125.5 | 1114.8 | -10.70 | -0.95 |
| Jubilant FoodWorks Ltd. | 583.55 | 577.45 | -6.10 | -1.05 |
| Jubilant Pharmova Ltd. | 1086 | 1085.9 | -0.10 | -0.01 |
| Juniper Hotels Ltd. | 261.39 | 261.16 | -0.23 | -0.09 |
| Jupiter Life Line Hospitals Ltd. | 1418.8 | 1410.1 | -8.70 | -0.61 |
| Jyoti CNC Automation Ltd. | 957.7 | 947.2 | -10.50 | -1.10 |
| K.P.R. Mill Ltd. | 973.9 | 970 | -3.90 | -0.40 |
| Karur Vysya Bank Ltd. | 245.36 | 245.1 | -0.26 | -0.11 |
| Kaynes Technology India Ltd. | 4265.5 | 4197.5 | -68.00 | -1.59 |
| KFin Technologies Ltd. | 1051.7 | 1049.5 | -2.20 | -0.21 |
| Kirloskar Oil Engines Ltd. | 1144.6 | 1136.1 | -8.50 | -0.74 |
| Kolte-Patil Developers Ltd. | 384.25 | 379.6 | -4.65 | -1.21 |
| KPIT Technologies Ltd. | 1237.9 | 1207.4 | -30.50 | -2.46 |
| L&T Finance Ltd. | 307.85 | 305.1 | -2.75 | -0.89 |
| L&T Technology Services Ltd. | 4676 | 4610.5 | -65.50 | -1.40 |
| La Opala RG Ltd. | 205.39 | 205.29 | -0.10 | -0.05 |
| Landmark Cars Ltd. | 518.5 | 513.5 | -5.00 | -0.96 |
| Latent View Analytics Ltd. | 494.95 | 490.25 | -4.70 | -0.95 |
| Laurus Labs Ltd. | 1012.3 | 1004.9 | -7.40 | -0.73 |
| Leela Palaces Hotels & Resorts Ltd. | 397.65 | 395.2 | -2.45 | -0.62 |
| Lemon Tree Hotels Ltd. | 162.9 | 161.25 | -1.65 | -1.01 |
| LIC Housing Finance Ltd. | 532.4 | 531.45 | -0.95 | -0.18 |
| Life Insurance Corporation of India | 867.6 | 856.9 | -10.70 | -1.23 |
| Lloyds Metals & Energy Ltd. | 1288.3 | 1288 | -0.30 | -0.02 |
| Lodha Developers Ltd. | 1091.1 | 1091 | -0.10 | -0.01 |
| LTIMindtree Ltd. | 6284.5 | 6269.5 | -15.00 | -0.24 |
| Lupin Ltd. | 2113.9 | 2092.6 | -21.30 | -1.01 |
| Mahanagar Gas Ltd. | 1123.2 | 1122.9 | -0.30 | -0.03 |
| Maharashtra Scooters Ltd. | 14172 | 14154 | -18.00 | -0.13 |
| Mahindra & Mahindra Ltd. | 3679.6 | 3608 | -71.60 | -1.95 |
| Mahindra Lifespace Developers Ltd. | 401.35 | 400.6 | -0.75 | -0.19 |
| Mahindra Logistics Ltd. | 323.2 | 322 | -1.20 | -0.37 |
| Maithan Alloys Ltd. | 948.85 | 946.9 | -1.95 | -0.21 |
| Man InfraConstruction Ltd. | 131.1 | 129.26 | -1.84 | -1.40 |
| Manappuram Finance Ltd. | 287.6 | 286.25 | -1.35 | -0.47 |
| Mankind Pharma Ltd. | 2178.8 | 2141.2 | -37.60 | -1.73 |
| Marksans Pharma Ltd. | 193.86 | 190.61 | -3.25 | -1.68 |
| Maruti Suzuki India Ltd. | 16522 | 16415 | -107.00 | -0.65 |
| Max Financial Services Ltd. | 1719 | 1698.3 | -20.70 | -1.20 |
| Mazagon Dock Shipbuilders Ltd. | 2458.7 | 2447.8 | -10.90 | -0.44 |
| Metro Brands Ltd. | 1165.2 | 1134.3 | -30.90 | -2.65 |
| Motilal Oswal Financial Services Ltd. | 864.55 | 843.75 | -20.80 | -2.41 |
| Mphasis Ltd. | 2912.7 | 2897.9 | -14.80 | -0.51 |
| Mrs. Bectors Food Specialities Ltd. | 271.2 | 270.3 | -0.90 | -0.33 |
| Natco Pharma Ltd. | 905.65 | 905.2 | -0.45 | -0.05 |
| Neogen Chemicals Ltd. | 1089.7 | 1078.5 | -11.20 | -1.03 |
| NIIT Learning Systems Ltd. | 403.15 | 398.7 | -4.45 | -1.10 |
| Nippon Life India Asset Management Ltd. | 870.5 | 867.7 | -2.80 | -0.32 |
| Niva Bupa Health Insurance Company Ltd. | 75.38 | 74.88 | -0.50 | -0.66 |
| NLC India Ltd. | 243.9 | 242.87 | -1.03 | -0.42 |
| NMDC Steel Ltd. | 41.61 | 41.09 | -0.52 | -1.25 |
| Nocil Ltd. | 158.88 | 156.28 | -2.60 | -1.64 |
| NTPC Green Energy Ltd. | 91.53 | 90.47 | -1.06 | -1.16 |
| NTPC Ltd. | 325.05 | 323.95 | -1.10 | -0.34 |
| Nuvama Wealth Management Ltd. | 7352 | 7274 | -78.00 | -1.06 |
| Oberoi Realty Ltd. | 1659.8 | 1655.9 | -3.90 | -0.23 |
| Oil & Natural Gas Corporation Ltd. | 238.02 | 235.35 | -2.67 | -1.12 |
| Oil India Ltd. | 404.35 | 403.55 | -0.80 | -0.20 |
| Onesource Specialty Pharma Ltd. | 1635.3 | 1616.3 | -19.00 | -1.16 |
| Optiemus Infracom Ltd. | 538 | 533 | -5.00 | -0.93 |
| Oracle Financial Services Software Ltd. | 7990 | 7967.5 | -22.50 | -0.28 |
| Orchid Pharma Ltd. | 849.95 | 821.75 | -28.20 | -3.32 |
| Orient Cement Ltd. | 165.55 | 163.15 | -2.40 | -1.45 |
| Page Industries Ltd. | 36930 | 36740 | -190.00 | -0.51 |
| Paisalo Digital Ltd. | 37.81 | 36.88 | -0.93 | -2.46 |
| Paradeep Phosphates Ltd. | 156.28 | 154.74 | -1.54 | -0.99 |
| Paras Defence And Space Technologies Ltd. | 667.45 | 659.15 | -8.30 | -1.24 |
| Patanjali Foods Ltd. | 536.85 | 529.75 | -7.10 | -1.32 |
| Patel Engineering Ltd. | 30.14 | 29.36 | -0.78 | -2.59 |
| Persistent Systems Ltd. | 6336.5 | 6297.5 | -39.00 | -0.62 |
| Petronet LNG Ltd. | 268.95 | 268.55 | -0.40 | -0.15 |
| PG Electroplast Ltd. | 567.1 | 564.75 | -2.35 | -0.41 |
| PI Industries Ltd. | 3311.1 | 3245.4 | -65.70 | -1.98 |
| Piramal Pharma Ltd. | 174.45 | 171.7 | -2.75 | -1.58 |
| PNB Housing Finance Ltd. | 937.1 | 922.05 | -15.05 | -1.61 |
| Poly Medicure Ltd. | 1889.8 | 1873.7 | -16.10 | -0.85 |
| Poonawalla Fincorp Ltd. | 451.45 | 443.1 | -8.35 | -1.85 |
| Power Finance Corporation Ltd. | 344.2 | 341.2 | -3.00 | -0.87 |
| Power Grid Corporation Of India Ltd. | 263.6 | 262.2 | -1.40 | -0.53 |
| Prestige Estates Projects Ltd. | 1660.9 | 1655.4 | -5.50 | -0.33 |
| Pricol Ltd. | 606.45 | 606.4 | -0.05 | -0.01 |
| Prince Pipes and Fittings Ltd. | 252.25 | 250.6 | -1.65 | -0.65 |
| Prism Johnson Ltd. | 130.75 | 128.69 | -2.06 | -1.58 |
| PSP Projects Ltd. | 898.2 | 881.65 | -16.55 | -1.84 |
| Puravankara Ltd. | 243.78 | 241.06 | -2.72 | -1.12 |
| Radico Khaitan Ltd. | 3224.1 | 3222.2 | -1.90 | -0.06 |
| Rail Vikas Nigam Ltd. | 313.9 | 313.15 | -0.75 | -0.24 |
| Rainbow Children's Medicare Ltd. | 1384.8 | 1362 | -22.80 | -1.65 |
| Ratnamani Metals & Tubes Ltd. | 2451.8 | 2399.3 | -52.50 | -2.14 |
| Raymond Lifestyle Ltd. | 1139 | 1101.4 | -37.60 | -3.30 |
| RBL Bank Ltd. | 307.6 | 304.3 | -3.30 | -1.07 |
| REC Ltd. | 344.4 | 342.5 | -1.90 | -0.55 |
| Relaxo Footwears Ltd. | 405.05 | 404.25 | -0.80 | -0.20 |
| Reliance Industries Ltd. | 1556.5 | 1556.2 | -0.30 | -0.02 |
| Reliance Power Ltd. | 34.53 | 34.35 | -0.18 | -0.52 |
| Restaurant Brands Asia Ltd. | 67.91 | 65.81 | -2.10 | -3.09 |
| Rossari Biotech Ltd. | 585.35 | 580.05 | -5.30 | -0.91 |
| Safari Industries (India) Ltd. | 2295.4 | 2288.4 | -7.00 | -0.30 |
| Sai Silks (Kalamandir) Ltd. | 151.76 | 151.51 | -0.25 | -0.16 |
| Sammaan Capital Ltd. | 149.49 | 148.68 | -0.81 | -0.54 |
| Samvardhana Motherson International Ltd. | 121.3 | 120.31 | -0.99 | -0.82 |
| Sandur Manganese & Iron Ores Ltd. | 215.76 | 213.54 | -2.22 | -1.03 |
| Sanofi Consumer Healthcare India Ltd. | 4617.2 | 4591.4 | -25.80 | -0.56 |
| Sanofi India Ltd. | 4242.2 | 4197.6 | -44.60 | -1.05 |
| Sansera Engineering Ltd. | 1699.2 | 1680.4 | -18.80 | -1.11 |
| Sapphire Foods India Ltd. | 238.06 | 234.11 | -3.95 | -1.66 |
| SBFC Finance Ltd. | 105.33 | 105.14 | -0.19 | -0.18 |
| SBI Cards And Payment Services Ltd. | 874.6 | 870 | -4.60 | -0.53 |
| Schneider Electric Infrastructure Ltd. | 717.4 | 714.8 | -2.60 | -0.36 |
| Senco Gold Ltd. | 312.15 | 311.45 | -0.70 | -0.22 |
| Sharda Motor Industries Ltd. | 950.2 | 950 | -0.20 | -0.02 |
| Shilpa Medicare Ltd. | 331.15 | 323.75 | -7.40 | -2.23 |
| Shipping Corporation Of India Ltd. | 225.42 | 222.17 | -3.25 | -1.44 |
| Shree Renuka Sugars Ltd. | 27.21 | 26.87 | -0.34 | -1.25 |
| SKF India Ltd. | 1821.4 | 1792 | -29.40 | -1.61 |
| Sobha Ltd. | 1449.6 | 1433.7 | -15.90 | -1.10 |
| Solar Industries India Ltd. | 12304 | 12196 | -108.00 | -0.88 |
| Sona BLW Precision Forgings Ltd. | 492.5 | 486.9 | -5.60 | -1.14 |
| Sonata Software Ltd. | 350.05 | 349.4 | -0.65 | -0.19 |
| Spandana Sphoorty Financial Ltd. | 271.05 | 271 | -0.05 | -0.02 |
| SRF Ltd. | 3023.6 | 3001 | -22.60 | -0.75 |
| Sterling and Wilson Renewable Energy Ltd. | 217.86 | 212.32 | -5.54 | -2.54 |
| Sterlite Technologies Ltd. | 100.61 | 97.45 | -3.16 | -3.14 |
| Strides Pharma Science Ltd. | 882.55 | 868.8 | -13.75 | -1.56 |
| Styrenix Performance Materials Ltd. | 2066.4 | 2052.9 | -13.50 | -0.65 |
| Sudarshan Chemical Industries Ltd. | 996.5 | 985.4 | -11.10 | -1.11 |
| Sula Vineyards Ltd. | 215.64 | 213.59 | -2.05 | -0.95 |
| Sumitomo Chemical India Ltd. | 456.95 | 455.45 | -1.50 | -0.33 |
| Sun Pharma Advanced Research Company Ltd. | 136.84 | 136.42 | -0.42 | -0.31 |
| Sundaram-Clayton Ltd. | 1271.5 | 1251.2 | -20.30 | -1.60 |
| Supreme Petrochem Ltd. | 654.25 | 649.45 | -4.80 | -0.73 |
| Supriya Lifescience Ltd. | 744.45 | 722.55 | -21.90 | -2.94 |
| Swiggy Ltd. | 416.5 | 413.4 | -3.10 | -0.74 |
| Syrma SGS Technology Ltd. | 738.8 | 733.7 | -5.10 | -0.69 |
| Tata Communications Ltd. | 1799.1 | 1792.4 | -6.70 | -0.37 |
| Tata Motors Passenger Vehicles Ltd. | 347.45 | 347.15 | -0.30 | -0.09 |
| Tata Power Company Ltd. | 381.95 | 381.65 | -0.30 | -0.08 |
| Tata Technologies Ltd. | 660 | 657.3 | -2.70 | -0.41 |
| Tata Teleservices (Maharashtra) Ltd. | 49.1 | 48.69 | -0.41 | -0.84 |
| Tech Mahindra Ltd. | 1578.4 | 1575.4 | -3.00 | -0.19 |
| Tega Industries Ltd. | 1922.4 | 1918.3 | -4.10 | -0.21 |
| Tejas Networks Ltd. | 479.35 | 469.2 | -10.15 | -2.12 |
| The Indian Hotels Company Ltd. | 735.05 | 731.15 | -3.90 | -0.53 |
| The Jammu & Kashmir Bank Ltd. | 102.53 | 100.67 | -1.86 | -1.81 |
| The Karnataka Bank Ltd. | 202.2 | 199.99 | -2.21 | -1.09 |
| The New India Assurance Company Ltd. | 171.92 | 167.2 | -4.72 | -2.75 |
| The South Indian Bank Ltd. | 39.96 | 39.89 | -0.07 | -0.18 |
| Tilaknagar Industries Ltd. | 452.2 | 448.9 | -3.30 | -0.73 |
| Tips Music Ltd. | 545.6 | 544.35 | -1.25 | -0.23 |
| Titan Company Ltd. | 3880.2 | 3866.2 | -14.00 | -0.36 |
| Torrent Pharmaceuticals Ltd. | 3791.5 | 3782.6 | -8.90 | -0.23 |
| Trident Ltd. | 27.63 | 27.4 | -0.23 | -0.83 |
| Triveni Engineering & Industries Ltd. | 357.85 | 356 | -1.85 | -0.52 |
| TTK Prestige Ltd. | 640.55 | 636.3 | -4.25 | -0.66 |
| Tube Investments of India Ltd. | 2655.6 | 2647.7 | -7.90 | -0.30 |
| TVS Holdings Ltd. | 14602 | 14455 | -147.00 | -1.01 |
| TVS Motor Company Ltd. | 3655.2 | 3639.3 | -15.90 | -0.43 |
| TVS Supply Chain Solutions Ltd. | 109.45 | 107.97 | -1.48 | -1.35 |
| Unimech Aerospace and Manufacturing Ltd. | 944.2 | 931.2 | -13.00 | -1.38 |
| United Breweries Ltd. | 1648.2 | 1629.4 | -18.80 | -1.14 |
| United Spirits Ltd. | 1447.1 | 1442.4 | -4.70 | -0.32 |
| UNO Minda Ltd. | 1248.1 | 1239.4 | -8.70 | -0.70 |
| UTI Asset Management Company Ltd. | 1146.4 | 1127.2 | -19.20 | -1.67 |
| Utkarsh Small Finance Bank Ltd. | 15.07 | 15 | -0.07 | -0.46 |
| V-Guard Industries Ltd. | 330.5 | 329.65 | -0.85 | -0.26 |
| V-Mart Retail Ltd. | 760.9 | 753 | -7.90 | -1.04 |
| Varroc Engineering Ltd. | 650.15 | 644.1 | -6.05 | -0.93 |
| Varun Beverages Ltd. | 479.95 | 477.6 | -2.35 | -0.49 |
| Vesuvius India Ltd. | 477.55 | 473.95 | -3.60 | -0.75 |
| Vijaya Diagnostic Centre Ltd. | 990.45 | 989.05 | -1.40 | -0.14 |
| Vishal Mega Mart Ltd. | 134.77 | 133.73 | -1.04 | -0.77 |
| Vodafone Idea Ltd. | 11.64 | 11.35 | -0.29 | -2.49 |
| Voltamp Transformers Ltd. | 8100.5 | 8058 | -42.50 | -0.52 |
| Waaree Energies Ltd. | 2980 | 2965 | -15.00 | -0.50 |
| Websol Energy System Ltd. | 89.96 | 87.27 | -2.69 | -2.99 |
| Welspun Enterprises Ltd. | 514.35 | 509.85 | -4.50 | -0.87 |
| Welspun Living Ltd. | 137.35 | 135.78 | -1.57 | -1.14 |
| Westlife Foodworld Ltd | 550.65 | 547.95 | -2.70 | -0.49 |
| Wockhardt Ltd. | 1341.2 | 1341 | -0.20 | -0.01 |
| Wonderla Holidays Ltd. | 543.6 | 539.85 | -3.75 | -0.69 |
| Yatharth Hospital & Trauma Care Services Ltd. | 700.5 | 696.55 | -3.95 | -0.56 |
| Yes Bank Ltd. | 21.92 | 21.76 | -0.16 | -0.73 |
| Zee Entertainment Enterprises Ltd. | 94.17 | 93.81 | -0.36 | -0.38 |
| Zen Technologies Ltd. | 1389.1 | 1368.6 | -20.50 | -1.48 |
| Zensar Technologies Ltd. | 736.1 | 731.15 | -4.95 | -0.67 |
| Zydus Lifesciences Ltd. | 929.15 | 921.6 | -7.55 | -0.81 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1142.2 | 1158 | 1130.3 | 1142.2 | 1144.7 | 2.50 | 0.22 | 1417718 | 162.29 | 1318 | 395.1 | 2025-12-15 15:52:22 |
| 3M India Ltd. | 3MINDIA | 35465 | 35810 | 35195 | 35465 | 35565 | 100.00 | 0.28 | 2096 | 7.45 | 40856.5 | 21300.45 | 2025-12-15 15:49:13 |
| Aarti Drugs Ltd. | AARTIDRUGS | 394.7 | 395.75 | 390.65 | 394.7 | 392.85 | -1.85 | -0.47 | 84495 | 3.32 | 645.75 | 312 | 2025-12-15 15:57:54 |
| Aarti Industries Ltd. | AARTIIND | 363 | 382.8 | 360.65 | 356.95 | 376.3 | 19.35 | 5.42 | 10283210 | 386.96 | 924.4 | 344.2 | 2025-12-15 15:59:22 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 756 | 763.85 | 746.7 | 740.45 | 757.3 | 16.85 | 2.28 | 292347 | 22.14 | 971 | 234.8 | 2025-12-15 15:58:46 |
| Aavas Financiers Ltd. | AAVAS | 1568.8 | 1568.8 | 1534 | 1569.2 | 1549.1 | -20.10 | -1.28 | 90878 | 14.08 | 2339.35 | 1307 | 2025-12-15 15:56:34 |
| ABB India Ltd. | ABB | 5288 | 5298 | 5200.5 | 5278 | 5285 | 7.00 | 0.13 | 191017 | 100.95 | 9149.95 | 2640 | 2025-12-15 15:56:20 |
| Abbott India Ltd. | ABBOTINDIA | 28100 | 28100 | 27815 | 28010 | 27885 | -125.00 | -0.45 | 4142 | 11.55 | 37000 | 17325 | 2025-12-15 15:59:07 |
| ACC Ltd. | ACC | 1774 | 1789.9 | 1770.1 | 1771.7 | 1777.6 | 5.90 | 0.33 | 131589 | 23.39 | 2844 | 1592.35 | 2025-12-15 15:57:05 |
| Accelya Solutions India Ltd. | ACCELYA | 1309.8 | 1316.7 | 1299 | 1309.8 | 1302.7 | -7.10 | -0.54 | 43785 | 5.70 | 2127.4 | 1017 | 2025-12-15 15:56:21 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 228 | 233.21 | 224.84 | 228.32 | 230.57 | 2.25 | 0.99 | 694625 | 16.02 | 2025-12-15 15:57:57 | ||
| Action Construction Equipment Ltd. | ACE | 935 | 1009.5 | 930.05 | 933.75 | 995.9 | 62.15 | 6.66 | 1513723 | 150.75 | 1695 | 217.8 | 2025-12-15 15:59:19 |
| Acutaas Chemicals Ltd. | ACUTAAS | 1655.7 | 1659.4 | 1622 | 1664 | 1630.7 | -33.30 | -2.00 | 198745 | 32.41 | 2644 | 847.35 | 2025-12-15 15:50:44 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1014.4 | 1020 | 1007.05 | 1011.3 | 1016.45 | 5.15 | 0.51 | 887627 | 90.22 | 4236.75 | 588 | 2025-12-15 15:55:50 |
| Adani Enterprises Ltd. | ADANIENT | 2282.4 | 2300 | 2273 | 2282.4 | 2278.9 | -3.50 | -0.15 | 573027 | 130.59 | 4190 | 1017.45 | 2025-12-15 15:57:52 |
| Adani Green Energy Ltd. | ADANIGREEN | 1044.7 | 1058.7 | 1038.9 | 1040.2 | 1047.6 | 7.40 | 0.71 | 2027683 | 212.42 | 2572 | 439.1 | 2025-12-15 15:59:48 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1522.8 | 1522.8 | 1508.1 | 1522.8 | 1512.6 | -10.20 | -0.67 | 850425 | 128.64 | 1621.4 | 395.1 | 2025-12-15 15:58:55 |
| Adani Power Ltd. | ADANIPOWER | 144.49 | 145.45 | 142.29 | 144.49 | 144.38 | -0.11 | -0.08 | 8949057 | 129.21 | 895.85 | 132.4 | 2025-12-15 15:59:42 |
| Adani Total Gas Ltd. | ATGL | 593.5 | 597.85 | 590.35 | 593.7 | 592.55 | -1.15 | -0.19 | 200024 | 11.85 | 4000 | 522.55 | 2025-12-15 15:59:02 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 362.7 | 362.7 | 351.4 | 362.95 | 351.8 | -11.15 | -3.07 | 4422870 | 155.60 | 367.75 | 105.3 | 2025-12-15 15:58:48 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 77 | 77.66 | 75.21 | 77.67 | 75.43 | -2.24 | -2.88 | 2588807 | 19.53 | 364.4 | 70.55 | 2025-12-15 15:59:09 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 127.66 | 129.95 | 127.05 | 127.66 | 128.64 | 0.98 | 0.77 | 1466478 | 18.86 | 2025-12-15 15:57:57 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1674 | 1734 | 1664.4 | 1674 | 1721.5 | 47.50 | 2.84 | 142641 | 24.56 | 3140 | 588 | 2025-12-15 15:57:48 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 745 | 758 | 744.05 | 751.95 | 748.5 | -3.45 | -0.46 | 346334 | 25.92 | 911.85 | 307 | 2025-12-15 15:57:54 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 309.8 | 313.95 | 307.1 | 309.95 | 312.8 | 2.85 | 0.92 | 47244 | 1.48 | 571 | 225 | 2025-12-15 15:47:11 |
| Aegis Logistics Ltd. | AEGISLOG | 746.2 | 755 | 743.15 | 750.7 | 751.05 | 0.35 | 0.05 | 98394 | 7.39 | 1015.55 | 246.6 | 2025-12-15 15:59:09 |
| Aether Industries Ltd. | AETHER | 858.15 | 887.8 | 858.15 | 864.8 | 879.65 | 14.85 | 1.72 | 185608 | 16.33 | 1209 | 725 | 2025-12-15 15:57:54 |
| Afcons Infrastructure Ltd. | AFCONS | 400 | 401.6 | 397.15 | 399.7 | 399.05 | -0.65 | -0.16 | 125719 | 5.02 | 2025-12-15 15:56:20 | ||
| Affle 3i Ltd. | AFFLE | 1687.4 | 1713.9 | 1669 | 1685.8 | 1700.4 | 14.60 | 0.87 | 121705 | 20.69 | 2185.9 | 866.5 | 2025-12-15 15:57:02 |
| AGI Greenpac Ltd. | AGI | 721.1 | 735 | 717.5 | 725.25 | 731.85 | 6.60 | 0.91 | 24916 | 1.82 | 1307.9 | 260.6 | 2025-12-15 15:43:15 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 963.7 | 979.1 | 950.5 | 958.7 | 970.1 | 11.40 | 1.19 | 61936 | 6.01 | 1542.45 | 393.6 | 2025-12-15 15:59:39 |
| AIA Engineering Ltd. | AIAENG | 3749.8 | 3904 | 3719.4 | 3749.8 | 3893.8 | 144.00 | 3.84 | 86949 | 33.86 | 4949.95 | 2383.5 | 2025-12-15 15:58:29 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2650 | 2659.6 | 2630.2 | 2659.8 | 2642.1 | -17.70 | -0.67 | 14917 | 3.94 | 3485 | 1111.6 | 2025-12-15 15:57:46 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 425.95 | 425.95 | 420.45 | 423.05 | 423.05 | 0.00 | 0.00 | 34233 | 1.45 | 2025-12-15 15:55:57 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 875.8 | 878.85 | 862.95 | 876.9 | 864.7 | -12.20 | -1.39 | 59628 | 5.16 | 1303.9 | 462.3 | 2025-12-15 15:55:42 |
| Alivus Life Sciences Ltd. | ALIVUS | 882 | 915 | 881.55 | 888.65 | 910.8 | 22.15 | 2.49 | 80189 | 7.30 | 1335.1 | 370 | 2025-12-15 15:58:08 |
| Alkem Laboratories Ltd. | ALKEM | 5611 | 5632.5 | 5579.5 | 5631 | 5624.5 | -6.50 | -0.12 | 21765 | 12.24 | 6439.9 | 2855 | 2025-12-15 15:55:28 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1590 | 1621.1 | 1585 | 1596.2 | 1614.2 | 18.00 | 1.13 | 24143 | 3.90 | 3199 | 1508 | 2025-12-15 15:52:33 |
| Allcargo Logistics Ltd. | ALLCARGO | 12 | 12.15 | 11 | 11.8 | 11.59 | -0.21 | -1.78 | 4965522 | 5.76 | 495 | 10.6 | 2025-12-15 15:58:51 |
| Alok Industries Ltd. | ALOKINDS | 16.15 | 16.18 | 16.03 | 16.18 | 16.05 | -0.13 | -0.80 | 1439026 | 2.31 | 39.05 | 10.1 | 2025-12-15 15:56:15 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 930.55 | 938 | 922 | 930.55 | 935.7 | 5.15 | 0.55 | 190094 | 17.79 | 1775.95 | 479.15 | 2025-12-15 15:56:23 |
| Amber Enterprises India Ltd. | AMBER | 6711.5 | 6860 | 6685 | 6626 | 6801.5 | 175.50 | 2.65 | 671335 | 456.61 | 8626 | 1762.5 | 2025-12-15 15:58:21 |
| Ambuja Cements Ltd. | AMBUJACEM | 547.75 | 556.3 | 542.95 | 548.15 | 553.45 | 5.30 | 0.97 | 1239318 | 68.59 | 706.95 | 315.3 | 2025-12-15 15:55:02 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2942.1 | 2997.8 | 2924.9 | 2939 | 2981.3 | 42.30 | 1.44 | 240708 | 71.76 | 4646 | 639.5 | 2025-12-15 15:57:45 |
| Anant Raj Ltd. | ANANTRAJ | 546 | 557 | 540 | 550.45 | 550.55 | 0.10 | 0.02 | 4713751 | 259.52 | 936 | 64 | 2025-12-15 15:59:51 |
| Angel One Ltd. | ANGELONE | 2580 | 2608 | 2560 | 2595.3 | 2582.5 | -12.80 | -0.49 | 311330 | 80.40 | 3896 | 999 | 2025-12-15 15:59:05 |
| Anupam Rasayan India Ltd. | ANURAS | 1312.7 | 1327 | 1284.5 | 1307.3 | 1323.2 | 15.90 | 1.22 | 617362 | 81.69 | 1335.1 | 570 | 2025-12-15 15:59:59 |
| Apar Industries Ltd. | APARINDS | 8950 | 9125 | 8950 | 9023.5 | 9090.5 | 67.00 | 0.74 | 22684 | 20.62 | 11750 | 1153 | 2025-12-15 15:57:45 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 132.05 | 134.4 | 130.8 | 132.04 | 131.46 | -0.58 | -0.44 | 358677 | 4.72 | 2025-12-15 15:59:48 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1745.2 | 1745.2 | 1722.1 | 1737.9 | 1739.1 | 1.20 | 0.07 | 562387 | 97.80 | 1936 | 941 | 2025-12-15 15:52:06 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7075 | 7098 | 7015.5 | 7101 | 7086.5 | -14.50 | -0.20 | 205982 | 145.97 | 8099.5 | 3987.85 | 2025-12-15 15:51:51 |
| Apollo Tyres Ltd. | APOLLOTYRE | 510 | 510.5 | 504 | 510 | 506.5 | -3.50 | -0.69 | 324549 | 16.44 | 584.9 | 225.45 | 2025-12-15 15:59:40 |
| Aptus Value Housing Finance India Ltd. | APTUS | 292.55 | 293 | 288.45 | 292.35 | 290.05 | -2.30 | -0.79 | 377589 | 10.95 | 401.65 | 234.05 | 2025-12-15 15:59:07 |
| Archean Chemical Industries Ltd. | ACI | 488.15 | 506.8 | 487.05 | 489.45 | 501.85 | 12.40 | 2.53 | 74950 | 3.76 | 837.7 | 408.35 | 2025-12-15 15:52:43 |
| Arvind Fashions Ltd. | ARVINDFASN | 490.75 | 498.8 | 488.65 | 492.8 | 495.95 | 3.15 | 0.64 | 195076 | 9.67 | 639.7 | 261.1 | 2025-12-15 15:57:54 |
| Arvind Ltd. | ARVIND | 318.15 | 325.7 | 316.2 | 318.15 | 322 | 3.85 | 1.21 | 254159 | 8.18 | 450 | 77.7 | 2025-12-15 15:52:31 |
| Asahi India Glass Ltd. | ASAHIINDIA | 999.2 | 1011.9 | 999.2 | 996.2 | 1009.7 | 13.50 | 1.36 | 60966 | 6.16 | 1074 | 419.65 | 2025-12-15 15:57:54 |
| Ashok Leyland Ltd. | ASHOKLEY | 163.8 | 167.14 | 162.51 | 163.86 | 166.82 | 2.96 | 1.81 | 16406561 | 273.69 | 264.65 | 114.96 | 2025-12-15 15:59:47 |
| Ashoka Buildcon Ltd. | ASHOKA | 167.47 | 170 | 167.21 | 165.45 | 169.48 | 4.03 | 2.44 | 1971699 | 33.42 | 319 | 70.15 | 2025-12-15 15:57:20 |
| Asian Paints Ltd. | ASIANPAINT | 2773.1 | 2802 | 2758.7 | 2764.8 | 2780.2 | 15.40 | 0.56 | 1029674 | 286.27 | 3582.9 | 2124.75 | 2025-12-15 15:59:40 |
| ASK Automotive Ltd. | ASKAUTOLTD | 465.65 | 465.85 | 459.35 | 465.65 | 460.95 | -4.70 | -1.01 | 61930 | 2.85 | 2025-12-15 15:57:54 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 618.1 | 622.15 | 609.2 | 620.35 | 617.9 | -2.45 | -0.39 | 359678 | 22.22 | 732.2 | 200.6 | 2025-12-15 15:57:54 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 914.9 | 916 | 902.4 | 907.05 | 906.1 | -0.95 | -0.10 | 201706 | 18.28 | 1195.9 | 213.3 | 2025-12-15 15:59:22 |
| Astral Ltd. | ASTRAL | 1420 | 1431.9 | 1403.4 | 1416.4 | 1430.6 | 14.20 | 1.00 | 171895 | 24.59 | 2454 | 1232.3 | 2025-12-15 15:59:07 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 9050 | 9179.5 | 9050 | 9155 | 9122 | -33.00 | -0.36 | 3842 | 3.50 | 10691 | 2911 | 2025-12-15 15:57:47 |
| Atul Ltd. | ATUL | 5924.5 | 5930.5 | 5831 | 5928 | 5850 | -78.00 | -1.32 | 9478 | 5.54 | 9812.9 | 4752 | 2025-12-15 15:56:56 |
| AU Small Finance Bank Ltd. | AUBANK | 965 | 983.35 | 957.4 | 968.05 | 979.05 | 11.00 | 1.14 | 1702377 | 166.67 | 1007.25 | 478.35 | 2025-12-15 15:54:58 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1200 | 1200.2 | 1182 | 1195.1 | 1186.3 | -8.80 | -0.74 | 458919 | 54.44 | 1592 | 397.2 | 2025-12-15 15:56:06 |
| Authum Investment & Infrastructure Ltd. | AIIL | 2615.2 | 2699 | 2570.1 | 2610.8 | 2686 | 75.20 | 2.88 | 84691 | 22.75 | 2025-12-15 15:51:27 | ||
| Avalon Technologies Ltd. | AVALON | 870.75 | 878.8 | 854.6 | 870.75 | 864.55 | -6.20 | -0.71 | 100080 | 8.65 | 1318 | 348 | 2025-12-15 15:58:29 |
| Avanti Feeds Ltd. | AVANTIFEED | 807.1 | 817 | 802.05 | 807.1 | 811.6 | 4.50 | 0.56 | 290635 | 23.59 | 964.2 | 321.1 | 2025-12-15 15:59:46 |
| Avenue Supermarts Ltd. | DMART | 3859.9 | 3859.9 | 3812 | 3843 | 3825.6 | -17.40 | -0.45 | 241968 | 92.57 | 5484.85 | 3292 | 2025-12-15 15:56:45 |
| AWL Agri Business Ltd. | AWL | 248 | 251 | 245.55 | 249.1 | 246.35 | -2.75 | -1.10 | 1030886 | 25.40 | 841.7 | 231.55 | 2025-12-15 15:54:20 |
| Axis Bank Ltd. | AXISBANK | 1285 | 1290.4 | 1280 | 1286.1 | 1284.8 | -1.30 | -0.10 | 1634472 | 210.00 | 1339.65 | 707.7 | 2025-12-15 15:58:37 |
| Azad Engineering Ltd. | AZAD | 1598.7 | 1608.9 | 1592.9 | 1607.9 | 1600.9 | -7.00 | -0.44 | 37845 | 6.06 | 2025-12-15 15:57:49 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 9040 | 9042.5 | 8884 | 9015 | 8940 | -75.00 | -0.83 | 507849 | 454.02 | 12774 | 3461.25 | 2025-12-15 15:59:08 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 254 | 258.95 | 251.7 | 254.05 | 257.25 | 3.20 | 1.26 | 214264 | 5.51 | 310 | 145.55 | 2025-12-15 15:56:29 |
| Bajaj Finance Ltd. | BAJFINANCE | 1015 | 1016.5 | 1008 | 1017.3 | 1012.7 | -4.60 | -0.45 | 3958977 | 400.93 | 9788 | 849 | 2025-12-15 15:58:31 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2079.9 | 2080.8 | 2061 | 2083.1 | 2070.5 | -12.60 | -0.60 | 483403 | 100.09 | 2195 | 1215 | 2025-12-15 15:58:53 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 19.5 | 19.5 | 19.02 | 19.47 | 19.07 | -0.40 | -2.05 | 3914882 | 7.47 | 46.1 | 8.35 | 2025-12-15 15:59:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10905 | 11098 | 10830 | 10900 | 11062 | 162.00 | 1.49 | 52244 | 57.79 | 14763 | 5276.95 | 2025-12-15 15:57:50 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 95.63 | 97.1 | 93.81 | 95.63 | 95.79 | 0.16 | 0.17 | 9224647 | 88.36 | 2025-12-15 15:59:43 | ||
| Balaji Amines Ltd. | BALAMINES | 1120.6 | 1142 | 1111 | 1120.6 | 1126.2 | 5.60 | 0.50 | 66912 | 7.54 | 3844 | 1080 | 2025-12-15 15:58:01 |
| Balkrishna Industries Ltd. | BALKRISIND | 2340 | 2391.8 | 2337.8 | 2349 | 2380.6 | 31.60 | 1.35 | 47746 | 11.37 | 3375 | 1796.3 | 2025-12-15 15:49:25 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 177.5 | 181.89 | 176.11 | 177.81 | 178.15 | 0.34 | 0.19 | 130848 | 2.33 | 320.45 | 107.7 | 2025-12-15 15:59:49 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 438.65 | 448.95 | 436.15 | 438.6 | 447.05 | 8.45 | 1.93 | 274506 | 12.27 | 691.8 | 307.3 | 2025-12-15 15:55:57 |
| Balu Forge Industries Ltd. | BALUFORGE | 636.2 | 659.4 | 634 | 636.5 | 653.4 | 16.90 | 2.66 | 1051833 | 68.73 | 2025-12-15 15:58:10 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 707.85 | 724.5 | 703.35 | 710.65 | 707.8 | -2.85 | -0.40 | 255129 | 18.06 | 1188.85 | 177 | 2025-12-15 15:59:21 |
| Bandhan Bank Ltd. | BANDHANBNK | 149.1 | 152.2 | 148.01 | 149.57 | 151.79 | 2.22 | 1.48 | 9612799 | 145.91 | 314.8 | 128.16 | 2025-12-15 15:59:58 |
| Bank Of Baroda | BANKBARODA | 283.7 | 286.75 | 282.4 | 284.45 | 285.1 | 0.65 | 0.23 | 6089175 | 173.60 | 303.95 | 117 | 2025-12-15 15:59:32 |
| Bank Of India | BANKINDIA | 141.1 | 142.3 | 140.14 | 141.12 | 141.77 | 0.65 | 0.46 | 2748359 | 38.96 | 157.95 | 45.85 | 2025-12-15 15:59:42 |
| Bank Of Maharashtra | MAHABANK | 57 | 57.69 | 56.8 | 57.03 | 57.4 | 0.37 | 0.65 | 7468077 | 42.87 | 73.5 | 16.9 | 2025-12-15 15:59:54 |
| BASF India Ltd. | BASF | 3901 | 4010 | 3891.4 | 3901.4 | 3956.2 | 54.80 | 1.40 | 15554 | 6.15 | 8750 | 2193 | 2025-12-15 15:48:34 |
| Bata India Ltd. | BATAINDIA | 967 | 968.95 | 955.55 | 960.25 | 959.3 | -0.95 | -0.10 | 42898 | 4.12 | 1989 | 942 | 2025-12-15 15:59:27 |
| Bayer CropScience Ltd. | BAYERCROP | 4424.8 | 4434 | 4380.1 | 4408.8 | 4388.7 | -20.10 | -0.46 | 11926 | 5.23 | 7196.85 | 3920.45 | 2025-12-15 15:57:52 |
| BEML Ltd. | BEML | 1690 | 1764.4 | 1674 | 1690.4 | 1740.4 | 50.00 | 2.96 | 450402 | 78.39 | 5488 | 1128 | 2025-12-15 15:59:17 |
| Berger Paints India Ltd. | BERGEPAINT | 541 | 542.55 | 538 | 541.25 | 540.1 | -1.15 | -0.21 | 101735 | 5.49 | 759 | 437.75 | 2025-12-15 15:49:56 |
| Bhansali Engineering Polymers Ltd. | BEPL | 89.08 | 90 | 88.92 | 89.71 | 89.52 | -0.19 | -0.21 | 210036 | 1.88 | 177 | 58.0333333333333 | 2025-12-15 15:56:46 |
| Bharat Bijlee Ltd. | BBL | 2807.2 | 2838.4 | 2793 | 2826 | 2827 | 1.00 | 0.04 | 7229 | 2.04 | 7000 | 1692.8 | 2025-12-15 15:41:01 |
| Bharat Dynamics Ltd. | BDL | 1409 | 1409.4 | 1390 | 1409.9 | 1402.6 | -7.30 | -0.52 | 698043 | 97.91 | 2958 | 785.75 | 2025-12-15 15:58:33 |
| Bharat Electronics Ltd. | BEL | 389.05 | 392.4 | 388 | 389.45 | 390.75 | 1.30 | 0.33 | 9087687 | 355.10 | 436 | 87 | 2025-12-15 15:59:45 |
| Bharat Forge Ltd. | BHARATFORG | 1426 | 1426.6 | 1397.5 | 1426.6 | 1414.1 | -12.50 | -0.88 | 546507 | 77.28 | 1804.5 | 677.35 | 2025-12-15 15:56:06 |
| Bharat Heavy Electricals Ltd. | BHEL | 285.15 | 286.45 | 281.55 | 285.15 | 282.6 | -2.55 | -0.89 | 4114513 | 116.28 | 335.35 | 51.35 | 2025-12-15 15:58:00 |
| Bharat Petroleum Corporation Ltd. | BPCL | 365.1 | 369.45 | 361.1 | 365.05 | 367 | 1.95 | 0.53 | 6128925 | 224.93 | 687.95 | 234.01 | 2025-12-15 15:59:57 |
| Bharti Airtel Ltd. | BHARTIARTL | 2070.1 | 2078.9 | 2061.5 | 2083.4 | 2069.7 | -13.70 | -0.66 | 3233614 | 669.26 | 2174.5 | 686.2 | 2025-12-15 15:59:19 |
| Bikaji Foods International Ltd. | BIKAJI | 729.45 | 745.5 | 725.55 | 729.2 | 741 | 11.80 | 1.62 | 309527 | 22.94 | 1007.95 | 303 | 2025-12-15 15:57:54 |
| Biocon Ltd. | BIOCON | 389 | 391.6 | 383.55 | 386.35 | 390.65 | 4.30 | 1.11 | 1455127 | 56.84 | 424.95 | 191.55 | 2025-12-15 15:55:39 |
| Birla Corporation Ltd. | BIRLACORPN | 1070 | 1094.5 | 1055 | 1070.4 | 1090.7 | 20.30 | 1.90 | 52094 | 5.68 | 1802 | 843.15 | 2025-12-15 15:57:26 |
| Birlasoft Ltd. | BSOFT | 429.95 | 436.75 | 429.35 | 429.7 | 434.75 | 5.05 | 1.18 | 806794 | 35.08 | 861.85 | 250.25 | 2025-12-15 15:59:08 |
| BlackBuck Ltd. | BLACKBUCK | 644.95 | 651.3 | 638 | 653.7 | 645.5 | -8.20 | -1.25 | 219819 | 14.19 | 2025-12-15 15:59:46 | ||
| BLS International Services Ltd. | BLS | 320.65 | 321.75 | 313.2 | 320.65 | 316.5 | -4.15 | -1.29 | 840316 | 26.60 | 521.8 | 110.075 | 2025-12-15 15:57:54 |
| Blue Dart Express Ltd. | BLUEDART | 5393 | 5440 | 5361 | 5393.5 | 5427.5 | 34.00 | 0.63 | 30212 | 16.40 | 9640 | 5352 | 2025-12-15 15:48:35 |
| Blue Jet Healthcare Ltd. | BLUEJET | 558.55 | 558.55 | 543 | 558.55 | 548.15 | -10.40 | -1.86 | 247038 | 13.54 | 2025-12-15 15:59:35 | ||
| Blue Star Ltd. | BLUESTARCO | 1790 | 1818 | 1785 | 1796.7 | 1806.2 | 9.50 | 0.53 | 147119 | 26.57 | 2417 | 493.5 | 2025-12-15 15:53:27 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1877 | 1878.9 | 1845.9 | 1869.5 | 1868.5 | -1.00 | -0.05 | 21105 | 3.94 | 2975 | 781.05 | 2025-12-15 15:57:45 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 131.01 | 134.95 | 130.38 | 131.38 | 133.27 | 1.89 | 1.44 | 762838 | 10.17 | 256.4 | 53.25 | 2025-12-15 15:56:51 |
| Borosil Renewables Ltd. | BORORENEW | 545.25 | 547.55 | 535.8 | 545.1 | 543.65 | -1.45 | -0.27 | 202984 | 11.04 | 721 | 380 | 2025-12-15 15:59:03 |
| Bosch Home Comfort India Ltd. | JCHAC | 1408 | 1493 | 1408 | 1427.4 | 1484.8 | 57.40 | 4.02 | 22492 | 3.34 | 2620.1 | 938 | 2025-12-15 15:46:05 |
| Bosch Ltd. | BOSCHLTD | 36870 | 36870 | 36340 | 36715 | 36400 | -315.00 | -0.86 | 4956 | 18.04 | 41945 | 15300 | 2025-12-15 15:59:49 |
| Brainbees Solutions Ltd. | FIRSTCRY | 291.7 | 291.7 | 285 | 290.55 | 285.7 | -4.85 | -1.67 | 199417 | 5.70 | 2025-12-15 15:57:56 | ||
| Brigade Enterprises Ltd. | BRIGADE | 886.05 | 889.4 | 866.65 | 886.05 | 884.4 | -1.65 | -0.19 | 239323 | 21.17 | 1453.1 | 430.7 | 2025-12-15 15:57:54 |
| Britannia Industries Ltd. | BRITANNIA | 5915.5 | 6055 | 5857 | 5915.5 | 6038 | 122.50 | 2.07 | 244119 | 147.40 | 6469.9 | 3564.1 | 2025-12-15 15:59:34 |
| BSE Ltd. | BSE | 2715 | 2733 | 2630.4 | 2735 | 2648.9 | -86.10 | -3.15 | 3952118 | 1046.88 | 7588 | 406.2 | 2025-12-15 15:59:58 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 162.4 | 164.76 | 158.98 | 163.84 | 160.63 | -3.21 | -1.96 | 716357 | 11.51 | 333.3 | 79.95 | 2025-12-15 15:57:54 |
| Campus Activewear Ltd. | CAMPUS | 261.65 | 265.95 | 256.9 | 263.35 | 263.5 | 0.15 | 0.06 | 425264 | 11.21 | 639.3 | 210 | 2025-12-15 15:57:54 |
| Can Fin Homes Ltd. | CANFINHOME | 919 | 928.2 | 913.3 | 915.4 | 919.3 | 3.90 | 0.43 | 164025 | 15.08 | 951.75 | 452 | 2025-12-15 15:58:10 |
| Canara Bank | CANBK | 146.11 | 148.9 | 146 | 146.63 | 148.29 | 1.66 | 1.13 | 16431186 | 243.66 | 632.9 | 78.6 | 2025-12-15 15:59:37 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1965 | 1969.5 | 1944 | 1963.9 | 1955.6 | -8.30 | -0.42 | 20126 | 3.94 | 2641 | 575 | 2025-12-15 15:57:44 |
| Capri Global Capital Ltd. | CGCL | 183 | 184.13 | 180.5 | 184.13 | 182.28 | -1.85 | -1.00 | 1018536 | 18.57 | 1049 | 150.51 | 2025-12-15 15:57:54 |
| Carborundum Universal Ltd. | CARBORUNIV | 876 | 881.95 | 868.85 | 874.6 | 870.15 | -4.45 | -0.51 | 29889 | 2.60 | 1841.15 | 788.15 | 2025-12-15 15:59:27 |
| Care Ratings Ltd. | CARERATING | 1540 | 1543.3 | 1515.9 | 1541 | 1527.7 | -13.30 | -0.86 | 39286 | 6.00 | 1964 | 465 | 2025-12-15 15:41:14 |
| CarTrade Tech Ltd. | CARTRADE | 2673.4 | 2799.2 | 2652.1 | 2673.4 | 2788.4 | 115.00 | 4.30 | 306369 | 85.43 | 3290.5 | 340.15 | 2025-12-15 15:56:07 |
| Castrol India Ltd. | CASTROLIND | 183.3 | 184.27 | 182.06 | 183.98 | 183.63 | -0.35 | -0.19 | 890233 | 16.35 | 284.4 | 107.4 | 2025-12-15 15:59:53 |
| CCL Products (India) Ltd. | CCL | 1018.4 | 1018.4 | 983.2 | 1025.3 | 989.1 | -36.20 | -3.53 | 470600 | 46.55 | 1074.4 | 412.1 | 2025-12-15 15:57:54 |
| CE Info Systems Ltd. | MAPMYINDIA | 1645 | 1691.9 | 1637.1 | 1645.3 | 1658.4 | 13.10 | 0.80 | 63989 | 10.61 | 2747.85 | 984.05 | 2025-12-15 15:57:33 |
| Ceat Ltd. | CEATLTD | 3750 | 3834.5 | 3704 | 3730.5 | 3823.5 | 93.00 | 2.49 | 101084 | 38.65 | 4438 | 1324.2 | 2025-12-15 15:59:29 |
| Cello World Ltd. | CELLO | 570.9 | 575.1 | 564.8 | 570.9 | 571.3 | 0.40 | 0.07 | 70308 | 4.02 | 2025-12-15 15:53:15 | ||
| Central Bank Of India | CENTRALBK | 36.4 | 36.61 | 36.03 | 36.42 | 36.55 | 0.13 | 0.36 | 3514966 | 12.85 | 76.9 | 17.65 | 2025-12-15 15:59:49 |
| Central Depository Services (India) Ltd. | CDSL | 1518.9 | 1522.6 | 1506 | 1526.5 | 1517.6 | -8.90 | -0.58 | 720157 | 109.29 | 2989 | 880.9 | 2025-12-15 15:59:27 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 847.95 | 848.4 | 830.2 | 844 | 839.65 | -4.35 | -0.52 | 36453 | 3.06 | 935 | 436 | 2025-12-15 15:58:50 |
| Cera Sanitaryware Ltd. | CERA | 5269 | 5269 | 5168 | 5258.5 | 5179.5 | -79.00 | -1.50 | 34310 | 17.77 | 10789.95 | 4709.95 | 2025-12-15 15:54:25 |
| CESC Ltd. | CESC | 169 | 171.5 | 168.64 | 170.07 | 170.95 | 0.88 | 0.52 | 604975 | 10.34 | 212.49 | 62.1 | 2025-12-15 15:59:52 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 665.9 | 671.8 | 657.5 | 665.9 | 670.15 | 4.25 | 0.64 | 995882 | 66.74 | 874.7 | 212.1 | 2025-12-15 15:59:35 |
| Chalet Hotels Ltd. | CHALET | 900 | 901.95 | 881.5 | 900.2 | 894.4 | -5.80 | -0.64 | 88509 | 7.92 | 1082 | 303.95 | 2025-12-15 15:48:35 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 434.5 | 442.9 | 433.65 | 433.5 | 436.75 | 3.25 | 0.75 | 627248 | 27.40 | 742.2 | 248.4 | 2025-12-15 15:54:24 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 261.45 | 268.3 | 259.65 | 261.4 | 262.45 | 1.05 | 0.40 | 57741 | 1.52 | 633.9 | 255.85 | 2025-12-15 15:53:09 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 925 | 938.65 | 920.7 | 927.4 | 924.1 | -3.30 | -0.36 | 559041 | 51.66 | 1275 | 186.6 | 2025-12-15 15:58:51 |
| Choice International Ltd. | CHOICEIN | 747 | 774 | 743.6 | 747.7 | 772.2 | 24.50 | 3.28 | 785082 | 60.62 | 841 | 211.5 | 2025-12-15 15:57:54 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1949.5 | 1949.5 | 1887.7 | 1936.7 | 1899.1 | -37.60 | -1.94 | 114790 | 21.80 | 2231.6 | 511.3 | 2025-12-15 15:58:21 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1734 | 1740.1 | 1710 | 1735.6 | 1733.7 | -1.90 | -0.11 | 1622531 | 281.30 | 1782 | 658 | 2025-12-15 15:51:17 |
| CIE Automotive India Ltd. | CIEINDIA | 400.4 | 403.2 | 395 | 400.2 | 396.35 | -3.85 | -0.96 | 74843 | 2.97 | 622.4 | 250.45 | 2025-12-15 15:50:32 |
| Cigniti Technologies Ltd. | CIGNITITEC | 1795.2 | 1835 | 1787.7 | 1803.2 | 1824.5 | 21.30 | 1.18 | 35879 | 6.55 | 1970 | 516.3 | 2025-12-15 15:49:21 |
| Cipla Ltd. | CIPLA | 1505 | 1515.5 | 1498 | 1517.4 | 1508 | -9.40 | -0.62 | 855508 | 129.01 | 1702.05 | 852 | 2025-12-15 15:49:41 |
| City Union Bank Ltd. | CUB | 273 | 277.7 | 270.65 | 273.35 | 274.3 | 0.95 | 0.35 | 1191946 | 32.70 | 284 | 119.5 | 2025-12-15 15:57:54 |
| Clean Science And Technology Ltd. | CLEAN | 907 | 917 | 903.8 | 907.3 | 908.6 | 1.30 | 0.14 | 131559 | 11.95 | 1980 | 877.7 | 2025-12-15 15:57:49 |
| CMS Info Systems Ltd. | CMSINFO | 346.75 | 352.25 | 346 | 350.45 | 348.85 | -1.60 | -0.46 | 265286 | 9.25 | 616.5 | 253.1 | 2025-12-15 15:57:54 |
| Coal India Ltd. | COALINDIA | 384 | 385 | 380.1 | 383.35 | 384.45 | 1.10 | 0.29 | 1870236 | 71.90 | 543.55 | 207.6 | 2025-12-15 15:59:08 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1595 | 1599.1 | 1582.4 | 1599.1 | 1587.6 | -11.50 | -0.72 | 287603 | 45.66 | 2979.45 | 329.1 | 2025-12-15 15:59:21 |
| Coforge Ltd. | COFORGE | 1855 | 1874.9 | 1835.5 | 1851 | 1870 | 19.00 | 1.03 | 774833 | 144.89 | 10026.8 | 1525 | 2025-12-15 15:58:17 |
| Cohance Lifesciences Ltd. | COHANCE | 535.8 | 538 | 527.85 | 535.8 | 530.3 | -5.50 | -1.03 | 264615 | 14.03 | 1360 | 390.5 | 2025-12-15 15:59:47 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2161 | 2171.5 | 2146.1 | 2161.3 | 2164.4 | 3.10 | 0.14 | 396185 | 85.75 | 3890 | 1434.6 | 2025-12-15 15:59:35 |
| Computer Age Management Services Ltd. | CAMS | 755.2 | 758 | 747.3 | 755.2 | 755.2 | 0.00 | 0.00 | 395222 | 29.85 | 5367.5 | 722 | 2025-12-15 15:59:16 |
| Concord Biotech Ltd. | CONCORDBIO | 1375.1 | 1399.2 | 1355 | 1369.8 | 1360.6 | -9.20 | -0.67 | 322169 | 43.83 | 2025-12-15 15:59:26 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 34.04 | 34.7 | 33.67 | 34.04 | 34.34 | 0.30 | 0.88 | 408041 | 1.40 | 120 | 32.51 | 2025-12-15 15:51:05 |
| Container Corporation Of India Ltd. | CONCOR | 506 | 506 | 501.55 | 505.5 | 502.75 | -2.75 | -0.54 | 381813 | 19.20 | 1180 | 493.35 | 2025-12-15 15:59:27 |
| Coromandel International Ltd. | COROMANDEL | 2305 | 2342 | 2286.1 | 2326.6 | 2322.7 | -3.90 | -0.17 | 235339 | 54.66 | 2718.9 | 838 | 2025-12-15 15:51:21 |
| Craftsman Automation Ltd. | CRAFTSMAN | 7068 | 7140.5 | 7029.5 | 7016 | 7090.5 | 74.50 | 1.06 | 41417 | 29.37 | 7378.5 | 2502.3 | 2025-12-15 15:57:44 |
| CreditAccess Grameen Ltd. | CREDITACC | 1276.8 | 1290.6 | 1250.8 | 1288.4 | 1279.9 | -8.50 | -0.66 | 195952 | 25.08 | 1790.75 | 750.2 | 2025-12-15 15:54:39 |
| CRISIL Ltd. | CRISIL | 4500 | 4519.8 | 4430.6 | 4498.6 | 4461.3 | -37.30 | -0.83 | 37630 | 16.79 | 6950 | 2725 | 2025-12-15 15:57:46 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 254 | 254 | 251.2 | 254.1 | 253.05 | -1.05 | -0.41 | 757160 | 19.16 | 484 | 248.4 | 2025-12-15 15:56:12 |
| CSB Bank Ltd. | CSBBANK | 388 | 396.5 | 386.6 | 390.15 | 396.1 | 5.95 | 1.53 | 91315 | 3.62 | 447 | 198 | 2025-12-15 15:58:42 |
| Cummins India Ltd. | CUMMINSIND | 4545 | 4598.5 | 4512.3 | 4600.2 | 4539.9 | -60.30 | -1.31 | 326631 | 148.29 | 4615 | 1103.8 | 2025-12-15 15:59:45 |
| Cyient DLM Ltd. | CYIENTDLM | 428.5 | 432.5 | 424.65 | 428.35 | 427.25 | -1.10 | -0.26 | 74489 | 3.18 | 883.8 | 378.6 | 2025-12-15 15:57:54 |
| Cyient Ltd. | CYIENT | 1157.8 | 1164.9 | 1152.6 | 1167.7 | 1158 | -9.70 | -0.83 | 109745 | 12.71 | 2381 | 723.8 | 2025-12-15 15:57:51 |
| D.B. Corp Ltd. | DBCORP | 242.1 | 262.5 | 240.5 | 242.1 | 256.25 | 14.15 | 5.84 | 315217 | 8.08 | 403.9 | 89.75 | 2025-12-15 15:56:02 |
| Dabur India Ltd. | DABUR | 493.5 | 499.9 | 493.1 | 495 | 497.2 | 2.20 | 0.44 | 993514 | 49.40 | 672 | 433.3 | 2025-12-15 15:55:38 |
| Dalmia Bharat Ltd. | DALBHARAT | 2060 | 2107.7 | 2060 | 2072.2 | 2103.6 | 31.40 | 1.52 | 207963 | 43.75 | 2488.9 | 1476.05 | 2025-12-15 15:57:46 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 297.65 | 304.5 | 296.6 | 297.65 | 303.8 | 6.15 | 2.07 | 26543 | 0.81 | 585 | 278.6 | 2025-12-15 15:55:03 |
| Data Patterns (India) Ltd. | DATAPATTNS | 2590 | 2618.6 | 2575 | 2594.2 | 2606.4 | 12.20 | 0.47 | 148462 | 38.70 | 3655 | 816.1 | 2025-12-15 15:57:53 |
| Datamatics Global Services Ltd. | DATAMATICS | 825.8 | 837.9 | 818.05 | 826.4 | 829.85 | 3.45 | 0.42 | 27743 | 2.30 | 1120 | 256 | 2025-12-15 15:44:51 |
| DCB Bank Ltd. | DCBBANK | 169.99 | 170.75 | 168.3 | 171.29 | 169.63 | -1.66 | -0.97 | 574517 | 9.75 | 190.5 | 81.15 | 2025-12-15 15:55:00 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1240 | 1261.7 | 1236 | 1244.8 | 1253.5 | 8.70 | 0.70 | 98312 | 12.32 | 1502.3 | 730.2 | 2025-12-15 15:59:50 |
| DCX Systems Ltd. | DCXINDIA | 162.15 | 166.7 | 159.5 | 162.13 | 164.4 | 2.27 | 1.40 | 579549 | 9.53 | 451.9 | 138 | 2025-12-15 15:57:54 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1231.2 | 1264.4 | 1225.9 | 1236.3 | 1251 | 14.70 | 1.19 | 129831 | 16.24 | 1778.6 | 461 | 2025-12-15 15:59:48 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1530.8 | 1588.5 | 1525.1 | 1528.6 | 1575.2 | 46.60 | 3.05 | 174868 | 27.55 | 3169 | 1514 | 2025-12-15 15:55:47 |
| Delhivery Ltd. | DELHIVERY | 414.95 | 415.4 | 406.5 | 412.3 | 407.25 | -5.05 | -1.22 | 1094530 | 44.57 | 621.95 | 236.53 | 2025-12-15 15:57:54 |
| Delta Corp Ltd. | DELTACORP | 70.2 | 72.6 | 69.82 | 70.29 | 71.86 | 1.57 | 2.23 | 1575391 | 11.32 | 259.95 | 65.8 | 2025-12-15 15:59:05 |
| Den Networks Ltd. | DEN | 30.35 | 32.99 | 30.3 | 30.61 | 31.99 | 1.38 | 4.51 | 493229 | 1.58 | 69.4 | 25.2 | 2025-12-15 15:57:32 |
| Devyani International Ltd. | DEVYANI | 133.95 | 134.73 | 132.6 | 134.33 | 132.81 | -1.52 | -1.13 | 760180 | 10.10 | 227.5 | 132.03 | 2025-12-15 15:58:56 |
| Dhanuka Agritech Ltd. | DHANUKA | 1199 | 1202 | 1186.2 | 1204.9 | 1196 | -8.90 | -0.74 | 14564 | 1.74 | 1975 | 605.1 | 2025-12-15 15:57:19 |
| Dilip Buildcon Ltd. | DBL | 445.3 | 451.35 | 445 | 445.35 | 447.6 | 2.25 | 0.51 | 109687 | 4.91 | 588 | 159.55 | 2025-12-15 15:57:54 |
| Dish TV India Ltd. | DISHTV | 4.08 | 4.08 | 3.93 | 4.05 | 3.94 | -0.11 | -2.72 | 3035026 | 1.20 | 26.05 | 3.78 | 2025-12-15 15:59:50 |
| Dishman Carbogen Amcis Ltd. | DCAL | 218.69 | 227.7 | 218.69 | 219.68 | 224.62 | 4.94 | 2.25 | 246001 | 5.53 | 321.95 | 80 | 2025-12-15 15:50:44 |
| Divi's Laboratories Ltd. | DIVISLAB | 6410 | 6416 | 6330.5 | 6426.5 | 6347.5 | -79.00 | -1.23 | 131176 | 83.26 | 7071.5 | 2730 | 2025-12-15 15:56:04 |
| Dixon Technologies (India) Ltd. | DIXON | 13313 | 13763 | 13231 | 13379 | 13737 | 358.00 | 2.68 | 567800 | 779.99 | 19148.9 | 2553 | 2025-12-15 15:59:37 |
| DLF Ltd. | DLF | 695 | 698.8 | 690.3 | 699.4 | 697.9 | -1.50 | -0.21 | 1519781 | 106.07 | 967.6 | 336.5 | 2025-12-15 15:59:50 |
| Dodla Dairy Ltd | DODLA | 1214.7 | 1232.1 | 1212 | 1220.6 | 1215.7 | -4.90 | -0.40 | 22989 | 2.79 | 1525 | 431.2 | 2025-12-15 15:42:21 |
| DOMS Industries Ltd. | DOMS | 2569 | 2602 | 2550 | 2571.9 | 2590.1 | 18.20 | 0.71 | 19207 | 4.97 | 2025-12-15 15:53:35 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2898 | 2915 | 2825 | 2874.5 | 2859.1 | -15.40 | -0.54 | 161834 | 46.27 | 3653.95 | 1762.05 | 2025-12-15 15:52:45 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1274.9 | 1282.8 | 1264.1 | 1279.3 | 1280.6 | 1.30 | 0.10 | 1078613 | 138.13 | 7107.45 | 1020 | 2025-12-15 15:59:52 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 112.02 | 115.3 | 110.75 | 112.02 | 113.91 | 1.89 | 1.69 | 97634 | 1.11 | 847 | 99.3 | 2025-12-15 15:58:18 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 1031.7 | 1041 | 1027.1 | 1035.4 | 1037.8 | 2.40 | 0.23 | 47971 | 4.98 | 1246.8 | 433.2 | 2025-12-15 15:55:28 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.7 | 7.78 | 7.62 | 7.7 | 7.64 | -0.06 | -0.78 | 10097962 | 7.71 | 73.5 | 7.06 | 2025-12-15 15:59:06 |
| eClerx Services Ltd. | ECLERX | 4510.9 | 4674 | 4463.3 | 4492.5 | 4650.4 | 157.90 | 3.51 | 64899 | 30.18 | 4959 | 1221 | 2025-12-15 15:56:53 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 103.5 | 109.59 | 102.89 | 103.42 | 108.91 | 5.49 | 5.31 | 5287468 | 57.59 | 145.53 | 35 | 2025-12-15 15:58:54 |
| Eicher Motors Ltd. | EICHERMOT | 7200 | 7210.5 | 7094.5 | 7229 | 7121.5 | -107.50 | -1.49 | 391821 | 279.04 | 7328.5 | 2836 | 2025-12-15 15:59:18 |
| EIH Ltd. | EIHOTEL | 378.15 | 378.25 | 371 | 378.15 | 372.1 | -6.05 | -1.60 | 70833 | 2.64 | 502.2 | 150.35 | 2025-12-15 15:58:12 |
| Elecon Engineering Company Ltd. | ELECON | 482.4 | 488.5 | 479.25 | 482.85 | 484.7 | 1.85 | 0.38 | 191491 | 9.28 | 1409 | 317.4 | 2025-12-15 15:57:54 |
| Electronics Mart India Ltd. | EMIL | 110.8 | 110.99 | 108.8 | 109.92 | 110.19 | 0.27 | 0.25 | 452801 | 4.99 | 262 | 61.6 | 2025-12-15 15:57:54 |
| Electrosteel Castings Ltd. | ELECTCAST | 71.5 | 75.75 | 70.51 | 71.52 | 75.05 | 3.53 | 4.94 | 2024439 | 15.19 | 236.6 | 31.5 | 2025-12-15 15:57:14 |
| Elgi Equipments Ltd. | ELGIEQUIP | 487.9 | 494.2 | 486.8 | 487.9 | 488.65 | 0.75 | 0.15 | 303435 | 14.83 | 798.95 | 357.95 | 2025-12-15 15:58:30 |
| Emami Ltd. | EMAMILTD | 539 | 548.8 | 532.7 | 539.55 | 545.75 | 6.20 | 1.15 | 441916 | 24.12 | 860 | 340.55 | 2025-12-15 15:57:54 |
| Embassy Developments Ltd. | EMBDL | 72.4 | 72.6 | 67.5 | 72.6 | 67.97 | -4.63 | -6.38 | 7037893 | 47.84 | 164.36 | 45.9 | 2025-12-15 15:59:21 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1438.6 | 1438.6 | 1388 | 1438.6 | 1395.4 | -43.20 | -3.00 | 102269 | 14.27 | 2025-12-15 15:57:09 | ||
| eMudhra Ltd. | EMUDHRA | 614.9 | 620.35 | 609.95 | 620.5 | 611.75 | -8.75 | -1.41 | 33798 | 2.07 | 1024 | 206.8 | 2025-12-15 15:56:41 |
| Endurance Technologies Ltd. | ENDURANCE | 2638 | 2640 | 2570 | 2640.7 | 2620.7 | -20.00 | -0.76 | 57192 | 14.99 | 3079.9 | 1179 | 2025-12-15 15:55:28 |
| Engineers India Ltd. | ENGINERSIN | 192.1 | 196.4 | 192.1 | 192.77 | 193.81 | 1.04 | 0.54 | 1386426 | 26.87 | 303.9 | 62.4 | 2025-12-15 15:59:45 |
| Entero Healthcare Solutions Ltd. | ENTERO | 996.4 | 1007 | 990 | 996.4 | 1001.6 | 5.20 | 0.52 | 62944 | 6.30 | 2025-12-15 15:47:44 | ||
| Enviro Infra Engineers Ltd. | EIEL | 199 | 207.97 | 198.72 | 200.71 | 205.96 | 5.25 | 2.62 | 748281 | 15.41 | 2025-12-15 15:58:42 | ||
| Epigral Ltd. | EPIGRAL | 1419.8 | 1455.5 | 1403.5 | 1412.5 | 1436.5 | 24.00 | 1.70 | 26421 | 3.80 | 2406.75 | 815 | 2025-12-15 15:54:41 |
| EPL Ltd. | EPL | 216 | 221.98 | 214.91 | 216.51 | 221.07 | 4.56 | 2.11 | 1092213 | 24.15 | 289.9 | 147 | 2025-12-15 15:58:46 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 58.35 | 59.57 | 57.8 | 58.7 | 59.24 | 0.54 | 0.92 | 4360702 | 25.83 | 116.5 | 42.85 | 2025-12-15 15:59:50 |
| Eris Lifesciences Ltd. | ERIS | 1572.2 | 1592 | 1566.6 | 1572.2 | 1586.4 | 14.20 | 0.90 | 50161 | 7.96 | 1910 | 551.3 | 2025-12-15 15:59:46 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 25.73 | 27.48 | 25.51 | 25.65 | 26.44 | 0.79 | 3.08 | 592958 | 1.57 | 2025-12-15 15:48:14 | ||
| Escorts Kubota Ltd. | ESCORTS | 3655 | 3726 | 3645 | 3659.7 | 3719.1 | 59.40 | 1.62 | 35605 | 13.24 | 4420 | 1645 | 2025-12-15 15:54:58 |
| Eternal Ltd. | ETERNAL | 295 | 299.55 | 295 | 298.05 | 298.45 | 0.40 | 0.13 | 14755897 | 440.39 | 368.45 | 44.35 | 2025-12-15 15:59:37 |
| Ethos Ltd. | ETHOSLTD | 3010 | 3065.7 | 2995 | 3050 | 3036.9 | -13.10 | -0.43 | 18475 | 5.61 | 3524.95 | 844.55 | 2025-12-15 15:55:28 |
| Eveready Industries India Ltd. | EVEREADY | 324.75 | 332 | 320.5 | 324.75 | 330.95 | 6.20 | 1.91 | 87173 | 2.88 | 505 | 272.3 | 2025-12-15 15:49:02 |
| Exide Industries Ltd. | EXIDEIND | 373.75 | 373.75 | 369.9 | 373.75 | 372.45 | -1.30 | -0.35 | 671306 | 25.00 | 620.35 | 152.7 | 2025-12-15 15:58:06 |
| FDC Ltd. | FDC | 419 | 423 | 414.5 | 418.9 | 420.8 | 1.90 | 0.45 | 39063 | 1.64 | 658.85 | 245.25 | 2025-12-15 15:51:54 |
| Fiem Industries Ltd. | FIEMIND | 2289.9 | 2345 | 2270.9 | 2297.5 | 2331.5 | 34.00 | 1.48 | 63198 | 14.73 | 2590 | 1075.3 | 2025-12-15 15:58:44 |
| Fine Organic Industries Ltd. | FINEORG | 4350 | 4451.2 | 4350 | 4409.2 | 4353 | -56.20 | -1.27 | 6125 | 2.67 | 7328.75 | 3407 | 2025-12-15 15:57:46 |
| Fineotex Chemical Ltd. | FCL | 24.55 | 24.58 | 24.26 | 24.44 | 24.53 | 0.09 | 0.37 | 885594 | 2.17 | 458.85 | 23.85 | 2025-12-15 15:55:31 |
| Finolex Cables Ltd. | FINCABLES | 740.15 | 760 | 735.1 | 740.15 | 758.25 | 18.10 | 2.45 | 138263 | 10.48 | 1700 | 424.8 | 2025-12-15 15:57:57 |
| Finolex Industries Ltd. | FINPIPE | 165.45 | 166.95 | 164.52 | 165.59 | 165.22 | -0.37 | -0.22 | 589784 | 9.74 | 355.9 | 121.5 | 2025-12-15 15:59:57 |
| Firstsource Solutions Ltd. | FSL | 343.25 | 344 | 339.25 | 340.7 | 343.15 | 2.45 | 0.72 | 194564 | 6.68 | 422.3 | 96.25 | 2025-12-15 15:57:54 |
| Five-Star Business Finance Ltd. | FIVESTAR | 566.8 | 582.8 | 564.2 | 567.1 | 575.15 | 8.05 | 1.42 | 1221817 | 70.27 | 943.75 | 448.2 | 2025-12-15 15:57:54 |
| Flair Writing Industries Ltd. | FLAIR | 299.3 | 304.2 | 293.4 | 299.25 | 295 | -4.25 | -1.42 | 61902 | 1.83 | 2025-12-15 15:53:27 | ||
| Fortis Healthcare Ltd. | FORTIS | 875 | 876.85 | 858 | 874.05 | 869.8 | -4.25 | -0.49 | 834186 | 72.56 | 1104.3 | 245.5 | 2025-12-15 15:52:51 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 252 | 252.4 | 247.05 | 251.1 | 251.6 | 0.50 | 0.20 | 8897454 | 223.86 | 273.22 | 114.25 | 2025-12-15 15:57:40 |
| Fusion Finance Ltd. | FUSION | 159.89 | 160.37 | 156.66 | 158.61 | 158.92 | 0.31 | 0.20 | 131462 | 2.09 | 691 | 123.96 | 2025-12-15 15:53:50 |
| Gabriel India Ltd. | GABRIEL | 970 | 971 | 947.1 | 967.5 | 965.7 | -1.80 | -0.19 | 154808 | 14.95 | 1388 | 129.45 | 2025-12-15 15:59:33 |
| GAIL (India) Ltd. | GAIL | 170.65 | 170.65 | 168.76 | 170.71 | 169.86 | -0.85 | -0.50 | 6675122 | 113.38 | 246.3 | 83 | 2025-12-15 15:59:55 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1987.4 | 1998 | 1980 | 1987.4 | 1984.1 | -3.30 | -0.17 | 9069 | 1.80 | 3447.55 | 1955.4 | 2025-12-15 15:57:27 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2350 | 2389.6 | 2330.5 | 2350 | 2349.9 | -0.10 | 0.00 | 872274 | 204.98 | 3538.4 | 252.25 | 2025-12-15 15:59:42 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 3685 | 3685 | 3569.9 | 3689.6 | 3635.4 | -54.20 | -1.47 | 41797 | 15.19 | 5378.1 | 491.35 | 2025-12-15 15:48:05 |
| Gateway Distriparks Ltd. | GATEWAY | 60.42 | 60.43 | 59.1 | 60.29 | 59.97 | -0.32 | -0.53 | 368445 | 2.21 | 121.55 | 56.49 | 2025-12-15 15:59:55 |
| GE Vernova T&D India Ltd. | GVT&D | 3050 | 3050 | 2956 | 3050.9 | 3019.5 | -31.40 | -1.03 | 250093 | 75.52 | 3323.8 | 98.55 | 2025-12-15 15:57:43 |
| General Insurance Corporation of India | GICRE | 383.35 | 385.2 | 377.5 | 382.35 | 382.1 | -0.25 | -0.07 | 407714 | 15.58 | 525.5 | 117.4 | 2025-12-15 15:58:40 |
| GHCL Ltd. | GHCL | 575.85 | 580.55 | 574 | 576.2 | 575.5 | -0.70 | -0.12 | 61792 | 3.56 | 779 | 440.1 | 2025-12-15 15:57:54 |
| Gillette India Ltd. | GILLETTE | 8110 | 8159 | 8035 | 8140.5 | 8108.5 | -32.00 | -0.39 | 20372 | 16.52 | 11500 | 4135.25 | 2025-12-15 15:58:49 |
| Gland Pharma Ltd. | GLAND | 1678.9 | 1680 | 1656.9 | 1678.6 | 1669.8 | -8.80 | -0.52 | 25757 | 4.30 | 2607 | 861 | 2025-12-15 15:59:43 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2587.7 | 2608.9 | 2571 | 2600.8 | 2578.1 | -22.70 | -0.87 | 25785 | 6.65 | 3515.7 | 1227 | 2025-12-15 15:59:35 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1975 | 1990.9 | 1950.8 | 1975 | 1985.6 | 10.60 | 0.54 | 299149 | 59.40 | 2284.8 | 361.4 | 2025-12-15 15:59:22 |
| Global Health Ltd. | MEDANTA | 1151.9 | 1156.9 | 1138.8 | 1152.4 | 1148.2 | -4.20 | -0.36 | 80399 | 9.23 | 1513.9 | 390.55 | 2025-12-15 15:54:03 |
| Globus Spirits Ltd. | GLOBUSSPR | 968.8 | 978.9 | 951 | 963 | 973.8 | 10.80 | 1.12 | 29705 | 2.89 | 1369.75 | 661.3 | 2025-12-15 15:54:16 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1062.9 | 1075.7 | 1060 | 1072.7 | 1070.3 | -2.40 | -0.22 | 31528 | 3.37 | 2110 | 991.1 | 2025-12-15 15:51:23 |
| GMR Airports Ltd. | GMRAIRPORT | 103.95 | 106.9 | 103.24 | 104.34 | 104.88 | 0.54 | 0.52 | 42888244 | 449.81 | 110.36 | 33.35 | 2025-12-15 15:59:56 |
| Go Digit General Insurance Ltd. | GODIGIT | 347.25 | 353.2 | 339.6 | 342 | 349.35 | 7.35 | 2.15 | 336909 | 11.77 | 2025-12-15 15:57:54 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 473.9 | 481.95 | 467.55 | 471.8 | 474 | 2.20 | 0.47 | 61576 | 2.92 | 1453 | 451 | 2025-12-15 15:44:50 |
| Godawari Power And Ispat Ltd. | GPIL | 240 | 248.89 | 238.2 | 238.61 | 247.21 | 8.60 | 3.60 | 3249245 | 80.32 | 1223.95 | 145.75 | 2025-12-15 15:58:35 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2851.6 | 2880 | 2819 | 2851.6 | 2868.9 | 17.30 | 0.61 | 120666 | 34.62 | 11465 | 1047 | 2025-12-15 15:57:47 |
| Godrej Agrovet Ltd. | GODREJAGRO | 593.75 | 593.9 | 583.3 | 591.6 | 584.95 | -6.65 | -1.12 | 74382 | 4.35 | 876.7 | 390.85 | 2025-12-15 15:52:15 |
| Godrej Consumer Products Ltd. | GODREJCP | 1153 | 1169.4 | 1144.1 | 1153.8 | 1166.1 | 12.30 | 1.07 | 916589 | 106.88 | 1541.85 | 793.85 | 2025-12-15 15:58:18 |
| Godrej Industries Ltd. | GODREJIND | 1011.4 | 1022.4 | 1008.4 | 1016.6 | 1018.8 | 2.20 | 0.22 | 30166 | 3.07 | 1390 | 395 | 2025-12-15 15:52:49 |
| Godrej Properties Ltd. | GODREJPROP | 2079.8 | 2079.8 | 2041.5 | 2075.1 | 2067.8 | -7.30 | -0.35 | 407293 | 84.22 | 3402.7 | 1005 | 2025-12-15 15:57:46 |
| Gokaldas Exports Ltd. | GOKEX | 846 | 846 | 825.35 | 848.9 | 827.45 | -21.45 | -2.53 | 150137 | 12.42 | 1262.15 | 328 | 2025-12-15 15:57:54 |
| Gopal Snacks Ltd. | GOPAL | 313.8 | 322.6 | 312.25 | 313.8 | 315.2 | 1.40 | 0.45 | 117669 | 3.71 | 2025-12-15 15:49:49 | ||
| GR Infraprojects Ltd. | GRINFRA | 1026.1 | 1040.6 | 1017.6 | 1026.1 | 1029.8 | 3.70 | 0.36 | 16901 | 1.74 | 1860 | 901 | 2025-12-15 15:53:18 |
| Granules India Ltd. | GRANULES | 576.95 | 577.75 | 569.4 | 574.5 | 571.6 | -2.90 | -0.50 | 583309 | 33.34 | 721 | 267.75 | 2025-12-15 15:59:34 |
| Graphite India Ltd. | GRAPHITE | 541 | 553.6 | 539.5 | 541.45 | 546.5 | 5.05 | 0.93 | 337863 | 18.46 | 709.4 | 251.7 | 2025-12-15 15:59:44 |
| Grasim Industries Ltd. | GRASIM | 2836.7 | 2849.9 | 2817 | 2836.7 | 2821 | -15.70 | -0.55 | 736238 | 207.69 | 2977.8 | 1527.05 | 2025-12-15 15:56:24 |
| Gravita India Ltd. | GRAVITA | 1844 | 1875 | 1831.4 | 1844.2 | 1864.7 | 20.50 | 1.11 | 205093 | 38.24 | 2700 | 280.05 | 2025-12-15 15:54:14 |
| Greaves Cotton Ltd. | GREAVESCOT | 181.75 | 184.98 | 180.5 | 181.96 | 184.22 | 2.26 | 1.24 | 636025 | 11.72 | 319.5 | 112.05 | 2025-12-15 15:59:13 |
| Greenpanel Industries Ltd. | GREENPANEL | 238.06 | 239.82 | 234.25 | 238.05 | 235.78 | -2.27 | -0.95 | 94095 | 2.22 | 465 | 202.81 | 2025-12-15 15:57:54 |
| Grindwell Norton Ltd. | GRINDWELL | 1580 | 1580.1 | 1558.5 | 1582 | 1573.3 | -8.70 | -0.55 | 11399 | 1.79 | 2960 | 1356.05 | 2025-12-15 15:41:18 |
| Gufic Biosciences Ltd. | GUFICBIO | 346 | 355.5 | 341.2 | 348.2 | 348.95 | 0.75 | 0.22 | 28250 | 0.99 | 504.25 | 177.65 | 2025-12-15 15:42:05 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 506 | 515 | 503.75 | 507.2 | 514.15 | 6.95 | 1.37 | 12328 | 0.63 | 988.55 | 483.6 | 2025-12-15 15:59:11 |
| Gujarat Ambuja Exports Ltd. | GAEL | 117 | 119.6 | 116.67 | 117.52 | 118.51 | 0.99 | 0.84 | 437151 | 5.18 | 421.2 | 98.72 | 2025-12-15 15:59:42 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3479.9 | 3543.3 | 3424.8 | 3466 | 3527.1 | 61.10 | 1.76 | 49733 | 17.54 | 4880.95 | 2476 | 2025-12-15 15:57:14 |
| Gujarat Gas Ltd. | GUJGASLTD | 395.1 | 396.25 | 389.2 | 395.65 | 392.55 | -3.10 | -0.78 | 550447 | 21.61 | 689.95 | 360.25 | 2025-12-15 15:55:05 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 517.75 | 538 | 514.65 | 519.9 | 535.9 | 16.00 | 3.08 | 4826288 | 258.64 | 651 | 122.7 | 2025-12-15 15:59:48 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 491 | 499.9 | 490.65 | 490.85 | 494.5 | 3.65 | 0.74 | 183265 | 9.06 | 800 | 449 | 2025-12-15 15:59:27 |
| Gujarat Pipavav Port Ltd. | GPPL | 188 | 193 | 186.75 | 188.3 | 191.21 | 2.91 | 1.55 | 2472041 | 47.27 | 250.69 | 80.55 | 2025-12-15 15:59:40 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 171.87 | 174.33 | 171.58 | 172.18 | 172.89 | 0.71 | 0.41 | 859097 | 14.85 | 322.25 | 116 | 2025-12-15 15:58:25 |
| Gujarat State Petronet Ltd. | GSPL | 289.1 | 289.55 | 283.7 | 289.2 | 288 | -1.20 | -0.41 | 230800 | 6.65 | 469.7 | 214.9 | 2025-12-15 15:58:01 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 1159.2 | 1189.5 | 1151 | 1159.2 | 1184 | 24.80 | 2.14 | 38463 | 4.55 | 1513.55 | 398.5 | 2025-12-15 15:53:18 |
| H.G. Infra Engineering Ltd. | HGINFRA | 756.05 | 766.8 | 750.5 | 756.6 | 764.8 | 8.20 | 1.08 | 66219 | 5.06 | 1879.9 | 531.65 | 2025-12-15 15:56:58 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 490.5 | 492.9 | 488.95 | 490.5 | 490.05 | -0.45 | -0.09 | 115752 | 5.67 | 1136 | 486.6 | 2025-12-15 15:58:42 |
| Happy Forgings Ltd. | HAPPYFORGE | 1072 | 1078.8 | 1052.6 | 1072.1 | 1071.6 | -0.50 | -0.05 | 18970 | 2.03 | 2025-12-15 15:47:11 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 12.65 | 13 | 12.55 | 12.65 | 12.94 | 0.29 | 2.29 | 1820804 | 2.36 | 27.95 | 11.94 | 2025-12-15 15:58:11 |
| Havells India Ltd. | HAVELLS | 1410 | 1415.9 | 1398.4 | 1409.6 | 1412.3 | 2.70 | 0.19 | 732814 | 103.50 | 2106 | 1024.5 | 2025-12-15 15:57:01 |
| HBL Engineering Ltd. | HBLENGINE | 810.5 | 818 | 803.3 | 811.75 | 816.35 | 4.60 | 0.57 | 614196 | 50.14 | 1122 | 74.5 | 2025-12-15 15:59:46 |
| HCL Technologies Ltd. | HCLTECH | 1673.2 | 1688 | 1660 | 1673.2 | 1684 | 10.80 | 0.65 | 1689723 | 284.55 | 2012.2 | 882 | 2025-12-15 15:59:14 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2669.8 | 2669.8 | 2597.2 | 2674.7 | 2607 | -67.70 | -2.53 | 626759 | 163.40 | 5934.5 | 1589.5 | 2025-12-15 15:59:16 |
| HDFC Bank Ltd. | HDFCBANK | 992 | 1001.8 | 992 | 1001.5 | 996.1 | -5.40 | -0.54 | 9790060 | 975.19 | 2037.7 | 939.1 | 2025-12-15 15:59:36 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 772.5 | 775.5 | 766.5 | 777.5 | 772.7 | -4.80 | -0.62 | 1510988 | 116.75 | 820.75 | 457.8 | 2025-12-15 15:59:44 |
| HEG Ltd. | HEG | 535 | 548.3 | 532.05 | 534.5 | 535.65 | 1.15 | 0.22 | 883594 | 47.33 | 2743 | 331.25 | 2025-12-15 15:57:54 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 175.4 | 176.3 | 173.3 | 175.42 | 175.03 | -0.39 | -0.22 | 43250 | 0.76 | 258 | 152.75 | 2025-12-15 15:55:35 |
| Hemisphere Properties India Ltd. | HEMIPROP | 134.25 | 134.25 | 132 | 134.51 | 133.05 | -1.46 | -1.09 | 149456 | 1.99 | 264.95 | 79.9 | 2025-12-15 15:59:53 |
| Heritage Foods Ltd. | HERITGFOOD | 472.45 | 480 | 465.3 | 472.45 | 472.8 | 0.35 | 0.07 | 174416 | 8.25 | 727.35 | 135.15 | 2025-12-15 15:57:54 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5939.5 | 5976.5 | 5876.5 | 5960 | 5959.5 | -0.50 | -0.01 | 652031 | 388.58 | 6388.5 | 2246 | 2025-12-15 15:59:43 |
| HFCL Ltd. | HFCL | 66.56 | 67.24 | 65.7 | 66.56 | 66 | -0.56 | -0.84 | 8696082 | 57.39 | 171 | 55.75 | 2025-12-15 15:59:58 |
| Hikal Ltd. | HIKAL | 252.5 | 252.6 | 249.2 | 252.71 | 250.38 | -2.33 | -0.92 | 352937 | 8.84 | 464.75 | 218 | 2025-12-15 15:59:16 |
| Himadri Speciality Chemical Ltd. | HSCL | 466.85 | 478.3 | 463 | 465.55 | 476.85 | 11.30 | 2.43 | 1192994 | 56.89 | 688.7 | 80.2 | 2025-12-15 15:59:03 |
| Hindalco Industries Ltd. | HINDALCO | 851.95 | 856.25 | 845.3 | 852.1 | 847.85 | -4.25 | -0.50 | 2521938 | 213.82 | 864 | 358.8 | 2025-12-15 15:56:49 |
| Hindustan Aeronautics Ltd. | HAL | 4252 | 4342 | 4252 | 4302.5 | 4321.6 | 19.10 | 0.44 | 827861 | 357.77 | 5674.75 | 1771.25 | 2025-12-15 15:58:55 |
| Hindustan Construction Company Ltd. | HCC | 17.89 | 17.9 | 17.55 | 17.94 | 17.73 | -0.21 | -1.17 | 26030747 | 46.15 | 57.5 | 12 | 2025-12-15 15:59:49 |
| Hindustan Copper Ltd. | HINDCOPPER | 382 | 389.7 | 375.15 | 382.3 | 379.95 | -2.35 | -0.61 | 14369551 | 545.97 | 415.8 | 93.85 | 2025-12-15 15:59:30 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 153.06 | 155.01 | 151.72 | 152.3 | 153.87 | 1.57 | 1.03 | 192631 | 2.96 | 293.55 | 115.75 | 2025-12-15 15:57:41 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 461.05 | 468.15 | 456.5 | 459.9 | 466.15 | 6.25 | 1.36 | 3139768 | 146.36 | 594.8 | 200.05 | 2025-12-15 15:59:45 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2260.6 | 2299 | 2252 | 2260.6 | 2293.5 | 32.90 | 1.46 | 1274115 | 292.22 | 3035 | 2136 | 2025-12-15 15:59:50 |
| Hindustan Zinc Ltd. | HINDZINC | 562.1 | 571.8 | 555.75 | 561.65 | 568.05 | 6.40 | 1.14 | 23289407 | 1322.95 | 807.7 | 262.65 | 2025-12-15 15:59:59 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 273 | 283.95 | 270.55 | 275.05 | 276.75 | 1.70 | 0.62 | 71085 | 1.97 | 657 | 177.42 | 2025-12-15 15:59:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 19520 | 19600 | 19150 | 19535 | 19535 | 0.00 | 0.00 | 47306 | 92.41 | 22840 | 2840.1 | 2025-12-15 15:57:59 |
| HLE Glascoat Ltd. | HLEGLAS | 461.95 | 464.9 | 458.4 | 461.5 | 462 | 0.50 | 0.11 | 30196 | 1.40 | 815 | 217.83 | 2025-12-15 15:58:33 |
| HMA Agro Industries Ltd. | HMAAGRO | 29.02 | 29.28 | 28.8 | 29.02 | 29.11 | 0.09 | 0.31 | 108265 | 0.32 | 839.9 | 27.75 | 2025-12-15 15:49:24 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1178.8 | 1193.3 | 1172.9 | 1174.6 | 1188 | 13.40 | 1.14 | 118740 | 14.11 | 1519 | 652 | 2025-12-15 15:57:45 |
| Honasa Consumer Ltd. | HONASA | 260.3 | 260.7 | 254.5 | 261.45 | 256.85 | -4.60 | -1.76 | 774079 | 19.88 | 2025-12-15 15:58:42 | ||
| Honeywell Automation India Ltd. | HONAUT | 33795 | 34340 | 33725 | 33895 | 34065 | 170.00 | 0.50 | 2035 | 6.93 | 59994 | 31025 | 2025-12-15 15:59:10 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 213.15 | 215.9 | 211.1 | 213.69 | 214.85 | 1.16 | 0.54 | 1834671 | 39.42 | 353.7 | 34.35 | 2025-12-15 15:59:38 |
| Hyundai Motor India Ltd. | HYUNDAI | 2323.4 | 2330.1 | 2280.3 | 2342.2 | 2297.4 | -44.80 | -1.91 | 1038922 | 238.68 | 2025-12-15 15:58:14 | ||
| ICICI Bank Ltd. | ICICIBANK | 1356.1 | 1370 | 1356.1 | 1366 | 1365.2 | -0.80 | -0.06 | 5342530 | 729.36 | 1500 | 796 | 2025-12-15 15:59:39 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1948 | 1956.7 | 1922.7 | 1937.9 | 1951.8 | 13.90 | 0.72 | 290054 | 56.61 | 2301.9 | 1049.05 | 2025-12-15 15:57:37 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 650 | 651.25 | 639.35 | 647.55 | 648.5 | 0.95 | 0.15 | 2602182 | 168.75 | 796.8 | 380.7 | 2025-12-15 15:48:41 |
| IDBI Bank Ltd. | IDBI | 99.3 | 99.65 | 98.45 | 99.78 | 98.84 | -0.94 | -0.94 | 6139734 | 60.69 | 107.9 | 38.65 | 2025-12-15 15:59:13 |
| Ideaforge Technology Ltd. | IDEAFORGE | 425.4 | 429 | 421.1 | 425.4 | 427.05 | 1.65 | 0.39 | 95400 | 4.07 | 1343.95 | 304.2 | 2025-12-15 15:59:16 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 82.19 | 84.43 | 81.74 | 82.29 | 83.87 | 1.58 | 1.92 | 45772681 | 383.90 | 100.7 | 43.05 | 2025-12-15 15:59:52 |
| IFB Industries Ltd. | IFBIND | 1617.7 | 1628.1 | 1604.5 | 1609.6 | 1613.2 | 3.60 | 0.22 | 19036 | 3.07 | 2359.9 | 698 | 2025-12-15 15:42:20 |
| IFCI Ltd. | IFCI | 48.4 | 48.81 | 47.94 | 48.7 | 48.6 | -0.10 | -0.21 | 2158144 | 10.49 | 91.4 | 9 | 2025-12-15 15:59:10 |
| IIFL Capital Services Ltd. | IIFLCAPS | 319.8 | 320.4 | 312.2 | 319.8 | 313.55 | -6.25 | -1.95 | 225587 | 7.07 | 448.95 | 48.2 | 2025-12-15 15:57:54 |
| IIFL Finance Ltd. | IIFL | 581 | 581 | 570.65 | 581 | 575.2 | -5.80 | -1.00 | 639544 | 36.79 | 703.4 | 279.8 | 2025-12-15 15:58:08 |
| IKIO Technologies Ltd. | IKIO | 178 | 182.88 | 175 | 177.38 | 181.27 | 3.89 | 2.19 | 78503 | 1.42 | 477 | 166 | 2025-12-15 15:59:29 |
| Indegene Ltd. | INDGN | 526.4 | 530 | 523.3 | 526.4 | 527.85 | 1.45 | 0.28 | 148312 | 7.83 | 2025-12-15 15:57:03 | ||
| India Glycols Ltd. | INDIAGLYCO | 1064.1 | 1078.7 | 1060 | 1067.7 | 1067.8 | 0.10 | 0.01 | 64316 | 6.87 | 2138 | 512.35 | 2025-12-15 15:59:39 |
| India Pesticides Ltd. | IPL | 168.4 | 170 | 167.64 | 168.98 | 169.07 | 0.09 | 0.05 | 131866 | 2.23 | 431.75 | 119.79 | 2025-12-15 15:45:06 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 860 | 864 | 852 | 859.9 | 859.65 | -0.25 | -0.03 | 116322 | 10.00 | 2025-12-15 15:57:54 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2219.5 | 2282.1 | 2219.5 | 2232.1 | 2266.5 | 34.40 | 1.54 | 29041 | 6.58 | 3335.55 | 1900.1 | 2025-12-15 15:49:54 |
| Indian Bank | INDIANB | 788 | 793.25 | 779.05 | 789.35 | 783.85 | -5.50 | -0.70 | 2416248 | 189.40 | 894.85 | 173 | 2025-12-15 15:59:36 |
| Indian Energy Exchange Ltd. | IEX | 143.15 | 144.15 | 142.01 | 143.2 | 142.32 | -0.88 | -0.61 | 2866964 | 40.80 | 244.4 | 116 | 2025-12-15 15:59:00 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1388 | 1455 | 1374.1 | 1392.1 | 1449.7 | 57.60 | 4.14 | 465074 | 67.42 | 1455 | 231 | 2025-12-15 15:59:44 |
| Indian Oil Corporation Ltd. | IOC | 165.17 | 169 | 162.45 | 163.67 | 168.55 | 4.88 | 2.98 | 33661881 | 567.37 | 196.8 | 65.2 | 2025-12-15 15:59:54 |
| Indian Overseas Bank | IOB | 37 | 37.1 | 36.66 | 37.03 | 36.97 | -0.06 | -0.16 | 2722086 | 10.06 | 83.75 | 16.8 | 2025-12-15 15:58:41 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 673 | 673.95 | 670.5 | 674.25 | 672.5 | -1.75 | -0.26 | 286537 | 19.27 | 1138.9 | 557.1 | 2025-12-15 15:59:15 |
| Indian Railway Finance Corporation Ltd. | IRFC | 113.05 | 113.61 | 112.5 | 113.82 | 113.25 | -0.57 | -0.50 | 4518917 | 51.18 | 229 | 20.8 | 2025-12-15 15:59:38 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 136.16 | 136.16 | 134.5 | 136.18 | 135.46 | -0.72 | -0.53 | 2980237 | 40.37 | 2025-12-15 15:59:02 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1222.7 | 1251.8 | 1222.7 | 1233.9 | 1243.4 | 9.50 | 0.77 | 36833 | 4.58 | 1731.95 | 910 | 2025-12-15 15:57:25 |
| Indo Count Industries Ltd. | ICIL | 282.95 | 289.05 | 282.35 | 286.95 | 283.9 | -3.05 | -1.06 | 83713 | 2.38 | 450.65 | 101.25 | 2025-12-15 15:57:54 |
| Indoco Remedies Ltd. | INDOCO | 242.55 | 250 | 239.85 | 242.55 | 247.4 | 4.85 | 2.00 | 25457 | 0.63 | 423.9 | 190 | 2025-12-15 15:59:00 |
| Indraprastha Gas Ltd. | IGL | 186.07 | 187.7 | 184.28 | 186.71 | 185.49 | -1.22 | -0.65 | 719592 | 13.35 | 570.35 | 172 | 2025-12-15 15:58:53 |
| Indus Towers Ltd. | INDUSTOWER | 418 | 421.95 | 406.8 | 415.2 | 409.45 | -5.75 | -1.38 | 9794272 | 401.03 | 460.35 | 135.15 | 2025-12-15 15:59:47 |
| IndusInd Bank Ltd. | INDUSINDBK | 845.95 | 853.5 | 835.4 | 846.15 | 851.25 | 5.10 | 0.60 | 2458486 | 209.28 | 1694.5 | 606 | 2025-12-15 15:59:38 |
| Infibeam Avenues Ltd. | INFIBEAM | 17.1 | 17.23 | 16.77 | 17.04 | 16.83 | -0.21 | -1.23 | 12749994 | 21.46 | 41.45 | 12.85 | 2025-12-15 15:58:00 |
| Info Edge (India) Ltd. | NAUKRI | 1362.6 | 1371.7 | 1345.3 | 1377.7 | 1361.6 | -16.10 | -1.17 | 932411 | 126.96 | 9128.9 | 1287.1 | 2025-12-15 15:53:32 |
| Infosys Ltd. | INFY | 1585 | 1610.8 | 1585 | 1598.2 | 1606.8 | 8.60 | 0.54 | 4190558 | 673.34 | 2006.45 | 1185.3 | 2025-12-15 15:59:48 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 3570.1 | 3599 | 3542 | 3572.8 | 3564.1 | -8.70 | -0.24 | 4571 | 1.63 | 5000 | 1681.7 | 2025-12-15 15:52:44 |
| Innova Captab Ltd. | INNOVACAP | 721 | 728.6 | 700 | 721.4 | 704.4 | -17.00 | -2.36 | 19338 | 1.36 | 2025-12-15 15:53:23 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 203.75 | 203.75 | 198.55 | 204.03 | 201.29 | -2.74 | -1.34 | 679710 | 13.68 | 279 | 38.4 | 2025-12-15 15:50:56 |
| Inox India Ltd. | INOXINDIA | 1135.1 | 1155.6 | 1123.2 | 1141 | 1150.7 | 9.70 | 0.85 | 35078 | 4.04 | 2025-12-15 15:58:01 | ||
| Inox Wind Ltd. | INOXWIND | 125 | 126.41 | 123.25 | 124.61 | 125.99 | 1.38 | 1.11 | 6534187 | 82.32 | 663 | 88.8 | 2025-12-15 15:58:54 |
| Intellect Design Arena Ltd. | INTELLECT | 1031 | 1035 | 1019 | 1030 | 1030.4 | 0.40 | 0.04 | 150115 | 15.47 | 1255 | 388.65 | 2025-12-15 15:57:54 |
| Interglobe Aviation Ltd. | INDIGO | 4900 | 5014 | 4864.5 | 4860.5 | 4965.5 | 105.00 | 2.16 | 4014614 | 1993.46 | 6232.5 | 1676 | 2025-12-15 15:59:28 |
| International Gemmological Institute (India) Ltd. | IGIL | 320.5 | 323.1 | 315 | 320.3 | 322 | 1.70 | 0.53 | 340452 | 10.96 | 2025-12-15 15:59:31 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 82.95 | 83.07 | 81.7 | 83.08 | 82.47 | -0.61 | -0.73 | 456871 | 3.77 | 537.7 | 57.5 | 2025-12-15 15:59:15 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 351.15 | 387.05 | 350.35 | 351.15 | 382.2 | 31.05 | 8.84 | 1490373 | 56.96 | 768.4 | 167.165 | 2025-12-15 15:57:57 |
| Ipca Laboratories Ltd. | IPCALAB | 1460.3 | 1464.7 | 1435 | 1465.9 | 1440.2 | -25.70 | -1.75 | 81169 | 11.69 | 1755.9 | 669.8 | 2025-12-15 15:53:07 |
| IRB Infrastructure Developers Ltd. | IRB | 41.25 | 42.11 | 41.25 | 41.26 | 42.03 | 0.77 | 1.87 | 7909723 | 33.24 | 78.15 | 19.81 | 2025-12-15 15:55:52 |
| Ircon International Ltd. | IRCON | 156.2 | 157.5 | 154.5 | 157.16 | 156.92 | -0.24 | -0.15 | 1358924 | 21.32 | 351.6 | 38.6 | 2025-12-15 15:59:39 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 810.35 | 864.95 | 803.1 | 810.35 | 845.9 | 35.55 | 4.39 | 50497 | 4.27 | 1675.55 | 417.85 | 2025-12-15 15:43:06 |
| ITC Hotels Ltd. | ITCHOTELS | 194.43 | 194.47 | 190.56 | 193.63 | 190.76 | -2.87 | -1.48 | 2207222 | 42.10 | 2025-12-15 15:59:59 | ||
| ITC Ltd. | ITC | 400.1 | 403.35 | 399.5 | 400.1 | 402.3 | 2.20 | 0.55 | 7756564 | 312.05 | 528.5 | 304.5 | 2025-12-15 15:59:30 |
| ITI Ltd. | ITI | 306.95 | 306.95 | 302.4 | 305.1 | 303.6 | -1.50 | -0.49 | 216061 | 6.56 | 592.7 | 86.55 | 2025-12-15 15:59:43 |
| J Kumar Infraprojects Ltd. | JKIL | 564.95 | 564.95 | 552.95 | 564.3 | 557.2 | -7.10 | -1.26 | 52692 | 2.94 | 936.8 | 216.5 | 2025-12-15 15:58:53 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 60.41 | 68.54 | 60.16 | 60.48 | 66.9 | 6.42 | 10.62 | 19550805 | 130.79 | 1314 | 35.8 | 2025-12-15 15:59:48 |
| Jai Corp Ltd. | JAICORPLTD | 129.75 | 131.5 | 129.02 | 130.15 | 131.01 | 0.86 | 0.66 | 333092 | 4.36 | 438.3 | 81.49 | 2025-12-15 15:59:24 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 40.99 | 41.49 | 40.5 | 40.95 | 41.16 | 0.21 | 0.51 | 2037515 | 8.39 | 84.19 | 26.5 | 2025-12-15 15:55:25 |
| Jaiprakash Associates Ltd. | JPASSOCIAT | 3.99 | 3.99 | 3.99 | 4.2 | 3.99 | -0.21 | -5.00 | 3655956 | 1.46 | 27.15 | 2.56 | 2025-12-15 15:59:40 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 18.25 | 18.27 | 18.08 | 18.25 | 18.11 | -0.14 | -0.77 | 21705871 | 39.31 | 27.7 | 5.15 | 2025-12-15 15:59:40 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 124.79 | 127.34 | 124.1 | 124.79 | 126.38 | 1.59 | 1.27 | 2335109 | 29.51 | 149.66 | 68.57 | 2025-12-15 15:57:07 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 1798 | 1810 | 1780.5 | 1798 | 1792.2 | -5.80 | -0.32 | 139338 | 24.97 | 3049 | 1260.25 | 2025-12-15 15:49:22 |
| JBM Auto Ltd. | JBMA | 570.25 | 579 | 563.8 | 570.85 | 576.1 | 5.25 | 0.92 | 112766 | 6.50 | 2428.35 | 361 | 2025-12-15 15:57:25 |
| Jindal Saw Ltd. | JINDALSAW | 161.45 | 164.34 | 160.8 | 161.2 | 163.49 | 2.29 | 1.42 | 1095808 | 17.92 | 759.9 | 77.45 | 2025-12-15 15:59:01 |
| Jindal Stainless Ltd. | JSL | 785.65 | 799.1 | 779.45 | 785.65 | 797.05 | 11.40 | 1.45 | 467338 | 37.25 | 848 | 115.9 | 2025-12-15 15:57:54 |
| Jindal Steel Ltd. | JINDALSTEL | 1032 | 1036.5 | 1023.2 | 1029.5 | 1034 | 4.50 | 0.44 | 396392 | 40.99 | 1098 | 377 | 2025-12-15 15:54:45 |
| Jindal Worldwide Ltd. | JINDWORLD | 30.17 | 30.4 | 29.71 | 30.17 | 30.24 | 0.07 | 0.23 | 291390 | 0.88 | 476.7 | 29.13 | 2025-12-15 15:52:04 |
| JIO Financial Services Ltd. | JIOFIN | 299 | 300.4 | 297.55 | 300.75 | 299.6 | -1.15 | -0.38 | 4850351 | 145.32 | 2025-12-15 15:59:41 | ||
| JK Cement Ltd. | JKCEMENT | 5710 | 5722.5 | 5631 | 5724.5 | 5666 | -58.50 | -1.02 | 33341 | 18.89 | 7565.5 | 2425.25 | 2025-12-15 15:57:46 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 780 | 796 | 777.45 | 780 | 790.3 | 10.30 | 1.32 | 121898 | 9.63 | 1021.2 | 451.5 | 2025-12-15 15:57:59 |
| JK Paper Ltd. | JKPAPER | 364.65 | 368 | 361.25 | 364.65 | 366 | 1.35 | 0.37 | 124402 | 4.55 | 638.75 | 275.75 | 2025-12-15 15:46:17 |
| JK Tyre & Industries Ltd. | JKTYRE | 455 | 471.25 | 452 | 455 | 469.7 | 14.70 | 3.23 | 648753 | 30.47 | 553.95 | 125.05 | 2025-12-15 15:57:54 |
| JM Financial Ltd. | JMFINANCIL | 146.2 | 146.89 | 144.7 | 146.2 | 145.93 | -0.27 | -0.18 | 1503283 | 21.94 | 199.8 | 57.85 | 2025-12-15 15:57:54 |
| JSW Energy Ltd. | JSWENERGY | 484.1 | 487.8 | 478.9 | 482.2 | 486.45 | 4.25 | 0.88 | 3760447 | 182.93 | 804.9 | 204.65 | 2025-12-15 15:59:12 |
| JSW Holdings Ltd. | JSWHL | 22285 | 22550 | 21350 | 22165 | 21415 | -750.00 | -3.38 | 5178 | 11.09 | 27740 | 3461.25 | 2025-12-15 15:59:27 |
| JSW Infrastructure Ltd. | JSWINFRA | 275.3 | 275.3 | 272 | 274.25 | 272.95 | -1.30 | -0.47 | 627971 | 17.14 | 2025-12-15 15:59:11 | ||
| JSW Steel Ltd. | JSWSTEEL | 1120.1 | 1122.6 | 1110 | 1125.5 | 1114.8 | -10.70 | -0.95 | 1017965 | 113.48 | 1223.9 | 614.2 | 2025-12-15 15:59:05 |
| JTEKT India Ltd. | JTEKTINDIA | 143.5 | 144.98 | 141.8 | 143.39 | 143.67 | 0.28 | 0.20 | 43640 | 0.63 | 225.7 | 83.75 | 2025-12-15 15:50:01 |
| JTL Industries Ltd | JTLIND | 60.99 | 61.66 | 60.19 | 60.89 | 61.36 | 0.47 | 0.77 | 343394 | 2.11 | 436.9 | 57.14 | 2025-12-15 15:44:27 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 581.95 | 581.95 | 570.55 | 583.55 | 577.45 | -6.10 | -1.05 | 1661085 | 95.92 | 796.75 | 412.1 | 2025-12-15 15:53:16 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 688 | 710.95 | 685.05 | 695.5 | 705.8 | 10.30 | 1.48 | 162979 | 11.50 | 885 | 350.45 | 2025-12-15 15:58:08 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1078 | 1088.9 | 1073.5 | 1086 | 1085.9 | -0.10 | -0.01 | 81953 | 8.90 | 1309.9 | 268.9 | 2025-12-15 15:42:13 |
| Juniper Hotels Ltd. | JUNIPER | 259 | 263.94 | 256.11 | 261.39 | 261.16 | -0.23 | -0.09 | 77459 | 2.02 | 2025-12-15 15:47:03 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1404 | 1435 | 1404 | 1418.8 | 1410.1 | -8.70 | -0.61 | 5080 | 0.72 | 2025-12-15 15:59:27 | ||
| Jupiter Wagons Ltd. | JWL | 260.8 | 273.4 | 257.5 | 260.8 | 267.9 | 7.10 | 2.72 | 1971834 | 52.83 | 748.1 | 57.05 | 2025-12-15 15:59:06 |
| Just Dial Ltd. | JUSTDIAL | 714.35 | 719.95 | 707.15 | 711.25 | 718.15 | 6.90 | 0.97 | 48361 | 3.47 | 1395 | 535.2 | 2025-12-15 15:58:52 |
| Jyothy Labs Ltd. | JYOTHYLAB | 283 | 287.4 | 281.1 | 283.25 | 283.4 | 0.15 | 0.05 | 119893 | 3.40 | 595.85 | 174.55 | 2025-12-15 15:55:28 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 953 | 959 | 940 | 957.7 | 947.2 | -10.50 | -1.10 | 248238 | 23.51 | 2025-12-15 15:58:41 | ||
| K.P.R. Mill Ltd. | KPRMILL | 978 | 979 | 964.9 | 973.9 | 970 | -3.90 | -0.40 | 85311 | 8.28 | 1389 | 479.45 | 2025-12-15 15:52:42 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1053 | 1102.9 | 1049.3 | 1053 | 1098.3 | 45.30 | 4.30 | 594502 | 65.29 | 1578.7 | 758.7 | 2025-12-15 15:57:54 |
| Kalpataru Projects International Ltd. | KPIL | 1172.6 | 1183.9 | 1162 | 1172.7 | 1176.4 | 3.70 | 0.32 | 75998 | 8.94 | 1449 | 356 | 2025-12-15 15:56:58 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 477.1 | 488.05 | 475 | 479.3 | 480.1 | 0.80 | 0.17 | 1832579 | 87.98 | 795.4 | 69 | 2025-12-15 15:59:02 |
| Kalyani Steels Ltd. | KSL | 725.25 | 735.05 | 722.55 | 725.25 | 730 | 4.75 | 0.65 | 23553 | 1.72 | 1277 | 281 | 2025-12-15 15:52:37 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 223.5 | 227.3 | 222.89 | 223.5 | 226.37 | 2.87 | 1.28 | 115526 | 2.62 | 355 | 218.2 | 2025-12-15 15:56:21 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 245.36 | 246.9 | 243.51 | 245.36 | 245.1 | -0.26 | -0.11 | 723937 | 17.74 | 277.5 | 61.5 | 2025-12-15 15:58:15 |
| Kaveri Seed Company Ltd. | KSCL | 967 | 982.35 | 956.4 | 967.9 | 975.95 | 8.05 | 0.83 | 58275 | 5.69 | 1602 | 415 | 2025-12-15 15:42:12 |
| Kaynes Technology India Ltd. | KAYNES | 4305 | 4389.5 | 4172 | 4265.5 | 4197.5 | -68.00 | -1.59 | 5369015 | 2253.64 | 7822 | 666.8 | 2025-12-15 15:59:46 |
| KEC International Ltd. | KEC | 716 | 723.5 | 700 | 690.95 | 704.9 | 13.95 | 2.02 | 4743711 | 334.38 | 1313.25 | 386.5 | 2025-12-15 15:58:28 |
| KEI Industries Ltd. | KEI | 4067.1 | 4198.9 | 4053.5 | 4067.1 | 4167.9 | 100.80 | 2.48 | 443216 | 184.73 | 5039.7 | 1337 | 2025-12-15 15:59:43 |
| Kesoram Industries Ltd. | KESORAMIND | 8.59 | 8.59 | 8.59 | 8.19 | 8.59 | 0.40 | 4.88 | 1980756 | 1.70 | 235.98 | 2.84 | 2025-12-15 15:59:21 |
| KFin Technologies Ltd. | KFINTECH | 1056 | 1056.9 | 1039.2 | 1051.7 | 1049.5 | -2.20 | -0.21 | 402076 | 42.20 | 1641.35 | 272 | 2025-12-15 15:58:28 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1641.8 | 1712 | 1622 | 1641.8 | 1699 | 57.20 | 3.48 | 74750 | 12.70 | 2684 | 286.1 | 2025-12-15 15:59:22 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1144.6 | 1163 | 1125.6 | 1144.6 | 1136.1 | -8.50 | -0.74 | 133584 | 15.18 | 1450 | 156.3 | 2025-12-15 15:55:28 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1042.4 | 1053.1 | 1038.8 | 1042.4 | 1044.9 | 2.50 | 0.24 | 20550 | 2.15 | 1817 | 541.05 | 2025-12-15 15:52:53 |
| KNR Constructions Ltd. | KNRCON | 145.7 | 150.8 | 145.08 | 145.7 | 148.85 | 3.15 | 2.16 | 995666 | 14.82 | 415.4 | 143.4 | 2025-12-15 15:56:35 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 384.25 | 384.25 | 378.15 | 384.25 | 379.6 | -4.65 | -1.21 | 31902 | 1.21 | 585 | 231 | 2025-12-15 15:53:57 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2167.1 | 2185.6 | 2156.5 | 2176.6 | 2181.3 | 4.70 | 0.22 | 2755980 | 601.16 | 2301.9 | 1543.85 | 2025-12-15 15:57:42 |
| KPI Green Energy Ltd. | KPIGREEN | 426 | 435.45 | 421 | 424.75 | 432.35 | 7.60 | 1.79 | 1201014 | 51.93 | 2417.75 | 313.4 | 2025-12-15 15:57:54 |
| KPIT Technologies Ltd. | KPITTECH | 1237 | 1237.7 | 1205 | 1237.9 | 1207.4 | -30.50 | -2.46 | 760377 | 91.81 | 1928.7 | 521.05 | 2025-12-15 15:58:51 |
| KRBL Ltd. | KRBL | 390.95 | 398.9 | 385.65 | 390.05 | 395.85 | 5.80 | 1.49 | 222956 | 8.83 | 495 | 241.25 | 2025-12-15 15:57:54 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 660.3 | 671.9 | 648.8 | 662.55 | 670.1 | 7.55 | 1.14 | 300418 | 20.13 | 2866.15 | 474.05 | 2025-12-15 15:57:54 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 733.8 | 764.8 | 730.3 | 735.7 | 749.45 | 13.75 | 1.87 | 51180 | 3.84 | 1044 | 353.1 | 2025-12-15 15:59:31 |
| KSB Ltd. | KSB | 735 | 777.75 | 735 | 738.1 | 767.1 | 29.00 | 3.93 | 81094 | 6.22 | 5300 | 582.25 | 2025-12-15 15:57:16 |
| L&T Finance Ltd. | LTF | 307.05 | 309.7 | 303.5 | 307.85 | 305.1 | -2.75 | -0.89 | 3130247 | 95.50 | 314 | 72 | 2025-12-15 15:57:33 |
| L&T Technology Services Ltd. | LTTS | 4645.1 | 4676 | 4601 | 4676 | 4610.5 | -65.50 | -1.40 | 44483 | 20.51 | 6000 | 3215.85 | 2025-12-15 15:55:05 |
| La Opala RG Ltd. | LAOPALA | 205.39 | 207 | 204 | 205.39 | 205.29 | -0.10 | -0.05 | 57877 | 1.19 | 479.75 | 187.37 | 2025-12-15 15:50:50 |
| Landmark Cars Ltd. | LANDMARK | 514 | 521.2 | 510.45 | 518.5 | 513.5 | -5.00 | -0.96 | 10103 | 0.52 | 905 | 329.8 | 2025-12-15 15:41:10 |
| Larsen & Toubro Ltd. | LT | 4072.8 | 4096 | 4063.8 | 4074.1 | 4092.3 | 18.20 | 0.45 | 1064975 | 435.82 | 4140 | 1797.4 | 2025-12-15 15:59:47 |
| Latent View Analytics Ltd. | LATENTVIEW | 495 | 495.9 | 488.05 | 494.95 | 490.25 | -4.70 | -0.95 | 363864 | 17.84 | 575 | 310.45 | 2025-12-15 15:59:24 |
| Laurus Labs Ltd. | LAURUSLABS | 1006.9 | 1011.7 | 994.2 | 1012.3 | 1004.9 | -7.40 | -0.73 | 895430 | 89.98 | 1040.2 | 278.85 | 2025-12-15 15:56:05 |
| Laxmi Organic Industries Ltd. | LXCHEM | 169.6 | 173.4 | 169.6 | 170.86 | 172.45 | 1.59 | 0.93 | 194095 | 3.35 | 395.8 | 160.2 | 2025-12-15 15:57:56 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 394.6 | 398 | 393.25 | 397.65 | 395.2 | -2.45 | -0.62 | 85222 | 3.37 | 2025-12-15 15:47:52 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 162.89 | 162.89 | 160.9 | 162.9 | 161.25 | -1.65 | -1.01 | 823482 | 13.28 | 180.68 | 66.4 | 2025-12-15 15:59:27 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1895 | 1957 | 1886.7 | 1894.4 | 1949.4 | 55.00 | 2.90 | 51024 | 9.95 | 1975 | 606.85 | 2025-12-15 15:55:28 |
| LIC Housing Finance Ltd. | LICHSGFIN | 532.6 | 533.9 | 526.8 | 532.4 | 531.45 | -0.95 | -0.18 | 1149555 | 61.09 | 826.75 | 315.1 | 2025-12-15 15:58:07 |
| Life Insurance Corporation of India | LICI | 864 | 866.15 | 855.5 | 867.6 | 856.9 | -10.70 | -1.23 | 760013 | 65.13 | 1222 | 530.05 | 2025-12-15 15:59:45 |
| Linde India Ltd. | LINDEINDIA | 6033.5 | 6190 | 5965 | 6008.5 | 6137.5 | 129.00 | 2.15 | 47979 | 29.45 | 9935.05 | 2933 | 2025-12-15 15:57:42 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 52.49 | 52.87 | 51.64 | 52.09 | 52.33 | 0.24 | 0.46 | 2478500 | 12.97 | 93.4 | 12.3 | 2025-12-15 15:58:26 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1282.1 | 1295.2 | 1271.1 | 1288.3 | 1288 | -0.30 | -0.02 | 169227 | 21.80 | 1612 | 492 | 2025-12-15 15:53:58 |
| Lodha Developers Ltd. | LODHA | 1092 | 1101.9 | 1075.6 | 1091.1 | 1091 | -0.10 | -0.01 | 2704691 | 295.08 | 1649.95 | 355.5 | 2025-12-15 15:57:54 |
| LT Foods Ltd. | LTFOODS | 380.5 | 385.25 | 378.25 | 382 | 383.8 | 1.80 | 0.47 | 465049 | 17.85 | 518.55 | 85 | 2025-12-15 15:57:54 |
| LTIMindtree Ltd. | LTIM | 6271 | 6303.5 | 6233 | 6284.5 | 6269.5 | -15.00 | -0.24 | 107413 | 67.34 | 6767.95 | 3802 | 2025-12-15 15:51:53 |
| Lupin Ltd. | LUPIN | 2121.9 | 2121.9 | 2086.4 | 2113.9 | 2092.6 | -21.30 | -1.01 | 492484 | 103.06 | 2402.9 | 623 | 2025-12-15 15:58:38 |
| Lux Industries Ltd. | LUXIND | 1109 | 1127.9 | 1105.1 | 1119.2 | 1122.7 | 3.50 | 0.31 | 57301 | 6.43 | 2493 | 1071.75 | 2025-12-15 15:56:48 |
| Mahanagar Gas Ltd. | MGL | 1123.2 | 1125 | 1115 | 1123.2 | 1122.9 | -0.30 | -0.03 | 76465 | 8.59 | 1988 | 771.4 | 2025-12-15 15:59:51 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 14140 | 14284 | 13972 | 14172 | 14154 | -18.00 | -0.13 | 3032 | 4.29 | 18462 | 4044.6 | 2025-12-15 15:57:47 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 557.6 | 565.05 | 555.85 | 559.65 | 560.85 | 1.20 | 0.21 | 82716 | 4.64 | 1097 | 279.5 | 2025-12-15 15:58:02 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 345 | 349.45 | 342.05 | 346.1 | 348.3 | 2.20 | 0.64 | 1247974 | 43.47 | 387 | 176.1 | 2025-12-15 15:59:47 |
| Mahindra & Mahindra Ltd. | M&M | 3632 | 3665.4 | 3603.6 | 3679.6 | 3608 | -71.60 | -1.95 | 1704069 | 614.83 | 3795 | 1123.4 | 2025-12-15 15:58:40 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 401.35 | 404.35 | 397.6 | 401.35 | 400.6 | -0.75 | -0.19 | 73497 | 2.94 | 678.8 | 278.7 | 2025-12-15 15:57:54 |
| Mahindra Logistics Ltd. | MAHLOG | 322 | 324.45 | 319.6 | 323.2 | 322 | -1.20 | -0.37 | 45652 | 1.47 | 567 | 238.2 | 2025-12-15 15:59:45 |
| Maithan Alloys Ltd. | MAITHANALL | 952 | 955.1 | 937 | 948.85 | 946.9 | -1.95 | -0.21 | 16661 | 1.58 | 1359 | 766.55 | 2025-12-15 15:57:13 |
| Man InfraConstruction Ltd. | MANINFRA | 131.07 | 131.07 | 129 | 131.1 | 129.26 | -1.84 | -1.40 | 169060 | 2.19 | 262.8 | 66.2 | 2025-12-15 15:52:30 |
| Manappuram Finance Ltd. | MANAPPURAM | 287.55 | 290.25 | 285.1 | 287.6 | 286.25 | -1.35 | -0.47 | 1150976 | 32.95 | 297 | 90.5 | 2025-12-15 15:53:40 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 149.2 | 153.37 | 148.8 | 148.95 | 149.76 | 0.81 | 0.54 | 3099048 | 46.41 | 289.25 | 49.25 | 2025-12-15 15:56:12 |
| Mankind Pharma Ltd. | MANKIND | 2178.9 | 2180.8 | 2138.8 | 2178.8 | 2141.2 | -37.60 | -1.73 | 722635 | 154.73 | 3054.8 | 1242 | 2025-12-15 15:59:48 |
| Manorama Industries Ltd. | MANORAMA | 1352 | 1383 | 1347.9 | 1356.4 | 1370.3 | 13.90 | 1.02 | 70013 | 9.59 | 2384.95 | 365.9 | 2025-12-15 15:59:32 |
| Marico Ltd. | MARICO | 729.6 | 738.75 | 722 | 727.05 | 737.65 | 10.60 | 1.46 | 1525769 | 112.55 | 765.3 | 462.7 | 2025-12-15 15:53:59 |
| Marksans Pharma Ltd. | MARKSANS | 192.96 | 194.5 | 189.23 | 193.86 | 190.61 | -3.25 | -1.68 | 470222 | 8.96 | 358.7 | 45.4 | 2025-12-15 15:57:54 |
| Maruti Suzuki India Ltd. | MARUTI | 16500 | 16500 | 16360 | 16522 | 16415 | -107.00 | -0.65 | 225221 | 369.70 | 16660 | 8076.05 | 2025-12-15 15:56:06 |
| MAS Financial Services Ltd. | MASFIN | 321.4 | 328 | 320.1 | 323.05 | 326.5 | 3.45 | 1.07 | 125908 | 4.11 | 1060 | 220.06 | 2025-12-15 15:57:54 |
| Mastek Ltd. | MASTEK | 2165 | 2186.3 | 2156.5 | 2172.4 | 2177.5 | 5.10 | 0.23 | 17365 | 3.78 | 3375 | 1475.1 | 2025-12-15 15:59:19 |
| Max Estates Ltd. | MAXESTATES | 444.2 | 445.95 | 436.6 | 444.2 | 444.65 | 0.45 | 0.10 | 27482 | 1.22 | 2025-12-15 15:31:06 | ||
| Max Financial Services Ltd. | MFSL | 1724.9 | 1724.9 | 1677.6 | 1719 | 1698.3 | -20.70 | -1.20 | 528241 | 89.71 | 1751.4 | 599.1 | 2025-12-15 15:56:29 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1081.3 | 1090.6 | 1064.5 | 1081.3 | 1085.4 | 4.10 | 0.38 | 1632124 | 177.15 | 1314.3 | 354.1 | 2025-12-15 15:58:15 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2458 | 2463.9 | 2434.8 | 2458.7 | 2447.8 | -10.90 | -0.44 | 387667 | 94.89 | 5860 | 278.55 | 2025-12-15 15:58:01 |
| Medplus Health Services Ltd. | MEDPLUS | 804.55 | 814.85 | 800 | 804.55 | 808.1 | 3.55 | 0.44 | 137970 | 11.15 | 1045.3 | 548.25 | 2025-12-15 15:45:37 |
| Metro Brands Ltd. | METROBRAND | 1170.4 | 1170.4 | 1131.7 | 1165.2 | 1134.3 | -30.90 | -2.65 | 25323 | 2.87 | 1430 | 736.05 | 2025-12-15 15:58:35 |
| Metropolis Healthcare Ltd. | METROPOLIS | 1905 | 1924 | 1895 | 1914 | 1919.4 | 5.40 | 0.28 | 30520 | 5.86 | 2318.3 | 1171.35 | 2025-12-15 15:50:11 |
| Minda Corporation Ltd. | MINDACORP | 588 | 598.9 | 583.6 | 584.95 | 592.35 | 7.40 | 1.27 | 365561 | 21.65 | 652 | 185 | 2025-12-15 15:57:54 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 298.25 | 305.1 | 297.05 | 300.55 | 303.25 | 2.70 | 0.90 | 321630 | 9.75 | 547.5 | 169.4 | 2025-12-15 15:57:54 |
| MMTC Ltd. | MMTC | 53.37 | 56.43 | 53.37 | 55.3 | 55.87 | 0.57 | 1.03 | 2017414 | 11.27 | 131.8 | 26.3 | 2025-12-15 15:55:54 |
| MOIL Ltd. | MOIL | 329.1 | 341.95 | 328.1 | 328.7 | 335.35 | 6.65 | 2.02 | 1329904 | 44.60 | 588 | 140.75 | 2025-12-15 15:57:54 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 45.91 | 46.49 | 45.64 | 45.91 | 45.97 | 0.06 | 0.13 | 2394942 | 11.01 | 80 | 36.66 | 2025-12-15 15:59:41 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 865 | 865 | 837.45 | 864.55 | 843.75 | -20.80 | -2.41 | 840262 | 70.90 | 2678.1 | 507.55 | 2025-12-15 15:59:47 |
| Mphasis Ltd. | MPHASIS | 2895.7 | 2903.5 | 2860.3 | 2912.7 | 2897.9 | -14.80 | -0.51 | 207272 | 60.07 | 3237.95 | 1660.05 | 2025-12-15 15:43:48 |
| MRF Ltd. | MRF | 152550 | 153400 | 151160 | 152550 | 153155 | 605.00 | 0.40 | 2843 | 43.54 | 163600 | 78689.95 | 2025-12-15 15:49:26 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 264.9 | 272 | 260.4 | 271.2 | 270.3 | -0.90 | -0.33 | 352261 | 9.52 | 2200 | 258.3 | 2025-12-15 15:58:56 |
| MSTC Ltd. | MSTCLTD | 470.35 | 480.4 | 468 | 471 | 477.7 | 6.70 | 1.42 | 73337 | 3.50 | 1165 | 239 | 2025-12-15 15:57:54 |
| MTAR Technologies Ltd. | MTARTECH | 2345.5 | 2415.9 | 2345.5 | 2345.5 | 2378.1 | 32.60 | 1.39 | 203638 | 48.43 | 2920.35 | 1155.6 | 2025-12-15 15:58:04 |
| Multi Commodity Exchange Of India Ltd. | MCX | 10162 | 10260 | 10085 | 10162 | 10186 | 24.00 | 0.24 | 258617 | 263.43 | 10516 | 1156 | 2025-12-15 15:57:33 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3837.4 | 3868 | 3802.6 | 3837.6 | 3856.4 | 18.80 | 0.49 | 295860 | 114.10 | 3868 | 911.25 | 2025-12-15 15:57:54 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 176.9 | 178.19 | 173.21 | 175.08 | 176.94 | 1.86 | 1.06 | 117096 | 2.07 | 2025-12-15 15:57:54 | ||
| Narayana Hrudayalaya Ltd. | NH | 1863 | 1908 | 1845.4 | 1870.2 | 1900.2 | 30.00 | 1.60 | 253852 | 48.24 | 2370.2 | 657.35 | 2025-12-15 15:58:01 |
| Natco Pharma Ltd. | NATCOPHARM | 905.65 | 918.2 | 895.25 | 905.65 | 905.2 | -0.45 | -0.05 | 706954 | 63.99 | 1639 | 502 | 2025-12-15 15:58:46 |
| National Aluminium Company Ltd. | NATIONALUM | 277.7 | 280 | 276.2 | 278.15 | 278.7 | 0.55 | 0.20 | 8117336 | 226.23 | 280 | 66.95 | 2025-12-15 15:59:06 |
| National Fertilizers Ltd. | NFL | 85.5 | 87.66 | 85.01 | 85.79 | 87.03 | 1.24 | 1.45 | 821239 | 7.15 | 169.95 | 46.3 | 2025-12-15 15:57:57 |
| Nava Ltd. | NAVA | 561.8 | 572 | 560.1 | 564.45 | 570.4 | 5.95 | 1.05 | 232311 | 13.25 | 1347.8 | 177.85 | 2025-12-15 15:57:54 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6115 | 6205 | 6050 | 6122.5 | 6144 | 21.50 | 0.35 | 89002 | 54.68 | 6223 | 2875.95 | 2025-12-15 15:55:30 |
| Navneet Education Ltd. | NAVNETEDUL | 140 | 143.67 | 138.95 | 141.02 | 143.3 | 2.28 | 1.62 | 150924 | 2.16 | 179.09 | 88.45 | 2025-12-15 15:45:34 |
| Nazara Technologies Ltd. | NAZARA | 225.8 | 230 | 223.9 | 225.75 | 227.9 | 2.15 | 0.95 | 780378 | 17.78 | 1453 | 221.35 | 2025-12-15 15:53:35 |
| NBCC (India) Ltd. | NBCC | 109.19 | 116.24 | 108.5 | 109.57 | 115.39 | 5.82 | 5.31 | 32608285 | 376.27 | 209.75 | 29.8 | 2025-12-15 15:58:40 |
| NCC Ltd. | NCC | 160.66 | 162 | 159.44 | 160.66 | 161.7 | 1.04 | 0.65 | 2212116 | 35.77 | 364.5 | 63.25 | 2025-12-15 15:57:59 |
| Neogen Chemicals Ltd. | NEOGEN | 1091 | 1120 | 1075.1 | 1089.7 | 1078.5 | -11.20 | -1.03 | 374306 | 40.37 | 2420 | 966.7 | 2025-12-15 15:54:58 |
| Nesco Ltd. | NESCO | 1240.6 | 1258.8 | 1231.1 | 1243.7 | 1253.4 | 9.70 | 0.78 | 39377 | 4.94 | 1638.9 | 505 | 2025-12-15 15:52:49 |
| Nestle India Ltd. | NESTLEIND | 1238 | 1248 | 1225.5 | 1238.3 | 1243.5 | 5.20 | 0.42 | 857798 | 106.67 | 24745 | 1084.7 | 2025-12-15 15:58:39 |
| Netweb Technologies India Ltd. | NETWEB | 3198.1 | 3350 | 3180.1 | 3200.8 | 3331.2 | 130.40 | 4.07 | 673205 | 224.26 | 4479 | 742.7 | 2025-12-15 15:59:47 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 42.81 | 43.43 | 42.67 | 42.87 | 43.32 | 0.45 | 1.05 | 1609670 | 6.97 | 135.7 | 39.66 | 2025-12-15 15:56:50 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16150 | 16525 | 16120 | 16079 | 16439 | 360.00 | 2.24 | 33689 | 55.38 | 19747 | 1072.6 | 2025-12-15 15:48:11 |
| Newgen Software Technologies Ltd. | NEWGEN | 855 | 867 | 846.35 | 857.1 | 862.3 | 5.20 | 0.61 | 203775 | 17.57 | 1798.9 | 299.95 | 2025-12-15 15:58:51 |
| NHPC Ltd. | NHPC | 76.9 | 77.34 | 76.52 | 77.13 | 77.21 | 0.08 | 0.10 | 3577380 | 27.62 | 118.4 | 33.35 | 2025-12-15 15:59:38 |
| NIIT Learning Systems Ltd. | NIITMTS | 403.15 | 405.95 | 396.7 | 403.15 | 398.7 | -4.45 | -1.10 | 22454 | 0.90 | 574 | 300.05 | 2025-12-15 15:45:13 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 864 | 870.9 | 856.95 | 870.5 | 867.7 | -2.80 | -0.32 | 279186 | 24.22 | 987.35 | 196.9 | 2025-12-15 15:59:32 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 75.44 | 75.5 | 74.22 | 75.38 | 74.88 | -0.50 | -0.66 | 889812 | 6.66 | 2025-12-15 15:50:53 | ||
| NLC India Ltd. | NLCINDIA | 245.11 | 249.4 | 241.36 | 243.9 | 242.87 | -1.03 | -0.42 | 2099467 | 50.99 | 311.8 | 65 | 2025-12-15 15:59:14 |
| NMDC Ltd. | NMDC | 78 | 78.9 | 77.53 | 77.94 | 78.55 | 0.61 | 0.78 | 20700200 | 162.60 | 286.35 | 59.53 | 2025-12-15 15:59:51 |
| NMDC Steel Ltd. | NSLNISP | 41.61 | 41.67 | 41 | 41.61 | 41.09 | -0.52 | -1.25 | 1180740 | 4.85 | 73.7 | 29.75 | 2025-12-15 15:59:43 |
| Nocil Ltd. | NOCIL | 158.88 | 159.23 | 155.56 | 158.88 | 156.28 | -2.60 | -1.64 | 313148 | 4.89 | 336 | 155.56 | 2025-12-15 15:51:01 |
| NRB Bearings Ltd. | NRBBEARING | 283.05 | 295.2 | 280.9 | 284.65 | 293.5 | 8.85 | 3.11 | 300202 | 8.81 | 389 | 125 | 2025-12-15 15:57:54 |
| NTPC Green Energy Ltd. | NTPCGREEN | 91.5 | 91.5 | 90.25 | 91.53 | 90.47 | -1.06 | -1.16 | 2170979 | 19.64 | 2025-12-15 15:59:54 | ||
| NTPC Ltd. | NTPC | 323.05 | 325.3 | 321.55 | 325.05 | 323.95 | -1.10 | -0.34 | 10219819 | 331.07 | 448.45 | 152.6 | 2025-12-15 15:59:34 |
| Nucleus Software Exports Ltd. | NUCLEUS | 925.55 | 938 | 908 | 921.6 | 926.85 | 5.25 | 0.57 | 47108 | 4.37 | 1787.5 | 365 | 2025-12-15 15:58:56 |
| Nuvama Wealth Management Ltd. | NUVAMA | 7349 | 7349 | 7242.5 | 7352 | 7274 | -78.00 | -1.06 | 33266 | 24.20 | 2025-12-15 15:59:02 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 348.8 | 372.2 | 347.85 | 345.25 | 360.25 | 15.00 | 4.34 | 4764232 | 171.63 | 477.5 | 287.05 | 2025-12-15 15:59:21 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1653.8 | 1658.4 | 1637.5 | 1659.8 | 1655.9 | -3.90 | -0.23 | 205973 | 34.11 | 2343.65 | 790.1 | 2025-12-15 15:46:45 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 238 | 238.79 | 229.94 | 238.02 | 235.35 | -2.67 | -1.12 | 12334408 | 290.29 | 345 | 121.5 | 2025-12-15 15:59:45 |
| Oil India Ltd. | OIL | 403.5 | 404.3 | 398.35 | 404.35 | 403.55 | -0.80 | -0.20 | 564288 | 22.77 | 767.9 | 167.85 | 2025-12-15 15:58:40 |
| Olectra Greentech Ltd. | OLECTRA | 1208.5 | 1230.5 | 1198 | 1213.5 | 1220.1 | 6.60 | 0.54 | 252055 | 30.75 | 2221.95 | 374.1 | 2025-12-15 15:54:58 |
| One97 Communications Ltd. | PAYTM | 1301 | 1315 | 1294 | 1304.7 | 1310.1 | 5.40 | 0.41 | 1479462 | 193.82 | 1381.8 | 310 | 2025-12-15 15:59:47 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1618.9 | 1634.7 | 1609.5 | 1635.3 | 1616.3 | -19.00 | -1.16 | 64107 | 10.36 | 2025-12-15 15:51:57 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 538.55 | 538.95 | 523.1 | 538 | 533 | -5.00 | -0.93 | 99835 | 5.32 | 873.8 | 160.3 | 2025-12-15 15:57:54 |
| Oracle Financial Services Software Ltd. | OFSS | 7995 | 8010 | 7933.5 | 7990 | 7967.5 | -22.50 | -0.28 | 49684 | 39.59 | 13220 | 2883.25 | 2025-12-15 15:59:20 |
| Orchid Pharma Ltd. | ORCHPHARMA | 850.8 | 854.45 | 816 | 849.95 | 821.75 | -28.20 | -3.32 | 55767 | 4.58 | 1997.4 | 296.1 | 2025-12-15 15:56:09 |
| Orient Cement Ltd. | ORIENTCEM | 165 | 166.8 | 162.71 | 165.55 | 163.15 | -2.40 | -1.45 | 419455 | 6.84 | 379 | 104.6 | 2025-12-15 15:57:05 |
| Orient Electric Ltd. | ORIENTELEC | 179.37 | 183.54 | 177.82 | 179.37 | 182.24 | 2.87 | 1.60 | 112142 | 2.04 | 297.1 | 155.35 | 2025-12-15 15:53:35 |
| Oswal Pumps Ltd. | OSWALPUMPS | 525.65 | 564 | 520.8 | 529.5 | 547.95 | 18.45 | 3.48 | 1264294 | 69.28 | 2025-12-15 15:58:18 | ||
| Page Industries Ltd. | PAGEIND | 36800 | 36925 | 36600 | 36930 | 36740 | -190.00 | -0.51 | 9624 | 35.36 | 54349.1 | 33814.85 | 2025-12-15 15:44:25 |
| Paisalo Digital Ltd. | PAISALO | 37.81 | 37.95 | 36.52 | 37.81 | 36.88 | -0.93 | -2.46 | 4125988 | 15.22 | 199.25 | 29.38 | 2025-12-15 15:59:00 |
| Paradeep Phosphates Ltd. | PARADEEP | 156.15 | 156.2 | 152.52 | 156.28 | 154.74 | -1.54 | -0.99 | 2860854 | 44.27 | 234.39 | 47.5 | 2025-12-15 15:59:57 |
| Paras Defence And Space Technologies Ltd. | PARAS | 666.8 | 666.8 | 657.75 | 667.45 | 659.15 | -8.30 | -1.24 | 254218 | 16.76 | 1945 | 445.55 | 2025-12-15 15:59:57 |
| Patanjali Foods Ltd. | PATANJALI | 537.9 | 537.9 | 529.05 | 536.85 | 529.75 | -7.10 | -1.32 | 2829489 | 149.89 | 2011 | 521 | 2025-12-15 15:58:42 |
| Patel Engineering Ltd. | PATELENG | 30.14 | 30.14 | 29.25 | 30.14 | 29.36 | -0.78 | -2.59 | 6363374 | 18.68 | 79 | 13.15 | 2025-12-15 15:57:08 |
| PB Fintech Ltd. | POLICYBZR | 1895.8 | 1930 | 1870 | 1925.3 | 1926.4 | 1.10 | 0.06 | 1054505 | 203.14 | 2246.9 | 356.2 | 2025-12-15 15:58:21 |
| PCBL Chemical Ltd. | PCBL | 313.4 | 317.65 | 309.75 | 313.4 | 316.5 | 3.10 | 0.99 | 360162 | 11.40 | 584.4 | 108.7 | 2025-12-15 15:59:40 |
| PDS Ltd. | PDSL | 360.1 | 374.5 | 358.05 | 362.4 | 369.6 | 7.20 | 1.99 | 83363 | 3.08 | 659 | 280 | 2025-12-15 15:57:54 |
| Pearl Global Industries Ltd. | PGIL | 1589.1 | 1666.9 | 1577.7 | 1590.1 | 1636.2 | 46.10 | 2.90 | 83200 | 13.61 | 1993.3 | 335 | 2025-12-15 15:59:22 |
| Persistent Systems Ltd. | PERSISTENT | 6321 | 6336.5 | 6259 | 6336.5 | 6297.5 | -39.00 | -0.62 | 185159 | 116.60 | 8900 | 3092.05 | 2025-12-15 15:58:34 |
| Petronet LNG Ltd. | PETRONET | 268.95 | 269.45 | 265.6 | 268.95 | 268.55 | -0.40 | -0.15 | 1617101 | 43.43 | 384.2 | 193.55 | 2025-12-15 15:59:51 |
| Pfizer Ltd. | PFIZER | 4982.5 | 5040 | 4982.5 | 5000.2 | 5016.9 | 16.70 | 0.33 | 7844 | 3.94 | 6451.15 | 3408 | 2025-12-15 15:57:45 |
| PG Electroplast Ltd. | PGEL | 566 | 577 | 561.3 | 567.1 | 564.75 | -2.35 | -0.41 | 1825949 | 103.12 | 4050 | 337 | 2025-12-15 15:57:40 |
| PI Industries Ltd. | PIIND | 3308 | 3308 | 3236.8 | 3311.1 | 3245.4 | -65.70 | -1.98 | 216300 | 70.20 | 4804.05 | 2868.9 | 2025-12-15 15:57:48 |
| Pidilite Industries Ltd. | PIDILITIND | 1480 | 1483.4 | 1468.4 | 1476.8 | 1479.4 | 2.60 | 0.18 | 494291 | 73.13 | 3415 | 1438 | 2025-12-15 15:57:35 |
| Piramal Pharma Ltd. | PPLPHARMA | 174.45 | 174.5 | 171.16 | 174.45 | 171.7 | -2.75 | -1.58 | 2418081 | 41.52 | 307.9 | 61.620989325744 | 2025-12-15 15:58:38 |
| PNB Housing Finance Ltd. | PNBHOUSING | 937.1 | 948.75 | 902.85 | 937.1 | 922.05 | -15.05 | -1.61 | 2073246 | 191.16 | 1202.2 | 286.612557384279 | 2025-12-15 15:59:16 |
| PNC Infratech Ltd. | PNCINFRA | 255 | 262.22 | 252.22 | 254.18 | 258.93 | 4.75 | 1.87 | 391849 | 10.15 | 574.8 | 237 | 2025-12-15 15:57:54 |
| Poly Medicure Ltd. | POLYMED | 1894.9 | 1894.9 | 1868 | 1889.8 | 1873.7 | -16.10 | -0.85 | 22874 | 4.29 | 3150 | 727.55 | 2025-12-15 15:58:39 |
| Polycab India Ltd. | POLYCAB | 7250.5 | 7355 | 7223.5 | 7276.5 | 7339.5 | 63.00 | 0.87 | 121874 | 89.45 | 7903 | 2310 | 2025-12-15 15:59:15 |
| Polyplex Corporation Ltd. | POLYPLEX | 830.2 | 837.1 | 823.8 | 828.55 | 829 | 0.45 | 0.05 | 34088 | 2.83 | 2375 | 751.65 | 2025-12-15 15:59:12 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 446.05 | 450.55 | 441.65 | 451.45 | 443.1 | -8.35 | -1.85 | 796345 | 35.29 | 570.4 | 243 | 2025-12-15 15:56:12 |
| Power Finance Corporation Ltd. | PFC | 344 | 344 | 337.7 | 344.2 | 341.2 | -3.00 | -0.87 | 4861434 | 165.87 | 580 | 100.85 | 2025-12-15 15:58:37 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 263.6 | 263.85 | 260.5 | 263.6 | 262.2 | -1.40 | -0.53 | 6400400 | 167.82 | 366.25 | 186.35 | 2025-12-15 15:57:55 |
| Power Mech Projects Ltd. | POWERMECH | 2234 | 2380.5 | 2220.1 | 2234.8 | 2369.2 | 134.40 | 6.01 | 149857 | 35.50 | 7450 | 1030 | 2025-12-15 15:58:54 |
| Praj Industries Ltd. | PRAJIND | 303.7 | 341.9 | 300.8 | 303.7 | 334.35 | 30.65 | 10.09 | 20378345 | 681.35 | 875 | 293.4 | 2025-12-15 15:59:57 |
| Premier Energies Ltd. | PREMIERENE | 910 | 940.9 | 898.55 | 919.25 | 935.4 | 16.15 | 1.76 | 1261435 | 117.99 | 2025-12-15 15:59:58 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1655 | 1669.7 | 1631.1 | 1660.9 | 1655.4 | -5.50 | -0.33 | 364168 | 60.28 | 2074.8 | 391 | 2025-12-15 15:59:08 |
| Pricol Ltd. | PRICOLLTD | 604.95 | 613 | 603.95 | 606.45 | 606.4 | -0.05 | -0.01 | 196245 | 11.90 | 693.25 | 154 | 2025-12-15 15:57:54 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 254.75 | 254.75 | 249.2 | 252.25 | 250.6 | -1.65 | -0.65 | 103259 | 2.59 | 760 | 229.05 | 2025-12-15 15:58:30 |
| Prism Johnson Ltd. | PRSMJOHNSN | 130.75 | 133.01 | 127.6 | 130.75 | 128.69 | -2.06 | -1.58 | 213549 | 2.75 | 246 | 98 | 2025-12-15 15:59:57 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 12800 | 12910 | 12671 | 12774 | 12811 | 37.00 | 0.29 | 4179 | 5.35 | 18490 | 12105.6 | 2025-12-15 15:54:05 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2622.5 | 2700 | 2575 | 2617.9 | 2690.4 | 72.50 | 2.77 | 157018 | 42.24 | 3700 | 570.95 | 2025-12-15 15:55:28 |
| PSP Projects Ltd. | PSPPROJECT | 893.55 | 896.2 | 876.1 | 898.2 | 881.65 | -16.55 | -1.84 | 42589 | 3.75 | 1029.9 | 560 | 2025-12-15 15:47:22 |
| PTC India Ltd. | PTC | 156.6 | 158.1 | 155.22 | 155.9 | 157.87 | 1.97 | 1.26 | 391942 | 6.19 | 254.6 | 67.5 | 2025-12-15 15:59:22 |
| Punjab National Bank | PNB | 117.3 | 119.35 | 116.66 | 117.81 | 118.74 | 0.93 | 0.79 | 18895803 | 224.37 | 142.9 | 32.15 | 2025-12-15 15:59:45 |
| Puravankara Ltd. | PURVA | 244 | 244.45 | 240 | 243.78 | 241.06 | -2.72 | -1.12 | 36016 | 0.87 | 569.6 | 58.2 | 2025-12-15 15:31:04 |
| PVR Inox Ltd. | PVRINOX | 1075 | 1134 | 1072.9 | 1051.9 | 1086.6 | 34.70 | 3.30 | 2604808 | 283.04 | 2142.95 | 830 | 2025-12-15 15:59:48 |
| Quess Corp Ltd. | QUESS | 208.5 | 211.54 | 206.11 | 209.51 | 210.78 | 1.27 | 0.61 | 337967 | 7.12 | 875 | 197.33 | 2025-12-15 15:58:06 |
| Radico Khaitan Ltd. | RADICO | 3218.5 | 3270 | 3180 | 3224.1 | 3222.2 | -1.90 | -0.06 | 146630 | 47.25 | 3591.9 | 908.25 | 2025-12-15 15:55:28 |
| Rail Vikas Nigam Ltd. | RVNL | 312 | 314.45 | 311.7 | 313.9 | 313.15 | -0.75 | -0.24 | 1474329 | 46.17 | 647 | 30.55 | 2025-12-15 15:58:15 |
| Railtel Corporation Of India Ltd. | RAILTEL | 329.2 | 337.25 | 327.4 | 329.2 | 335.9 | 6.70 | 2.04 | 876919 | 29.46 | 617.8 | 94.2 | 2025-12-15 15:55:57 |
| Rain Industries Ltd. | RAIN | 106.25 | 115.6 | 105.55 | 106.86 | 113.95 | 7.09 | 6.63 | 6641707 | 75.68 | 219.6 | 99.9 | 2025-12-15 15:59:30 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1380 | 1384.8 | 1345 | 1384.8 | 1362 | -22.80 | -1.65 | 167015 | 22.75 | 1709.6 | 474.1 | 2025-12-15 15:59:15 |
| Rajesh Exports Ltd. | RAJESHEXPO | 192.2 | 196 | 191.5 | 192.25 | 195.7 | 3.45 | 1.79 | 417694 | 8.17 | 1029.7 | 151.11 | 2025-12-15 15:52:31 |
| Rallis India Ltd. | RALLIS | 263 | 265.2 | 261 | 263.6 | 264.35 | 0.75 | 0.28 | 319141 | 8.44 | 385.9 | 186.55 | 2025-12-15 15:58:39 |
| Ramkrishna Forgings Ltd. | RKFORGE | 516.95 | 524.25 | 512 | 516.15 | 520.55 | 4.40 | 0.85 | 232131 | 12.08 | 1064.05 | 175.75 | 2025-12-15 15:57:54 |
| Ramky Infrastructure Ltd. | RAMKY | 545 | 562.8 | 540 | 550.65 | 557.6 | 6.95 | 1.26 | 40557 | 2.26 | 1009.05 | 155.1 | 2025-12-15 15:58:48 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 138.74 | 141.39 | 137.65 | 138.19 | 140.52 | 2.33 | 1.69 | 1121075 | 15.75 | 245 | 87.7 | 2025-12-15 15:59:25 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 658 | 674.95 | 655 | 661.75 | 663.75 | 2.00 | 0.30 | 140191 | 9.31 | 921.7 | 252.6 | 2025-12-15 15:57:54 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2445.1 | 2455.2 | 2369.9 | 2451.8 | 2399.3 | -52.50 | -2.14 | 18498 | 4.44 | 3978.5 | 1701.05 | 2025-12-15 15:54:10 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 40.56 | 41.07 | 40.1 | 40.47 | 40.92 | 0.45 | 1.11 | 911809 | 3.73 | 94.85 | 32.15 | 2025-12-15 15:59:19 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 1109.9 | 1137 | 1096 | 1139 | 1101.4 | -37.60 | -3.30 | 140368 | 15.46 | 2025-12-15 15:57:54 | ||
| Raymond Ltd. | RAYMOND | 451.9 | 458 | 448 | 451.9 | 454.45 | 2.55 | 0.56 | 152806 | 6.94 | 3496 | 433.05 | 2025-12-15 15:59:27 |
| RBL Bank Ltd. | RBLBANK | 307.6 | 307.6 | 302.95 | 307.6 | 304.3 | -3.30 | -1.07 | 2729004 | 83.04 | 332 | 95.75 | 2025-12-15 15:57:26 |
| REC Ltd. | RECLTD | 341.8 | 343.3 | 336.7 | 344.4 | 342.5 | -1.90 | -0.55 | 6075999 | 208.10 | 654 | 91.05 | 2025-12-15 15:59:44 |
| Redington Ltd. | REDINGTON | 280.7 | 287.95 | 279.75 | 280.65 | 281.1 | 0.45 | 0.16 | 1871856 | 52.62 | 334.8 | 135 | 2025-12-15 15:57:54 |
| Redtape Ltd. | REDTAPE | 123.98 | 127.34 | 123.61 | 124.01 | 126.4 | 2.39 | 1.93 | 142622 | 1.80 | 2025-12-15 15:56:52 | ||
| Refex Industries Ltd. | REFEX | 215.1 | 303.65 | 215.1 | 254.9 | 299.4 | 44.50 | 17.46 | 42033887 | 1258.49 | 924 | 118.9 | 2025-12-15 15:59:32 |
| Relaxo Footwears Ltd. | RELAXO | 406.85 | 410.1 | 400.8 | 405.05 | 404.25 | -0.80 | -0.20 | 61439 | 2.48 | 1107 | 390.35 | 2025-12-15 15:44:41 |
| Reliance Industries Ltd. | RELIANCE | 1551.2 | 1558.6 | 1546.5 | 1556.5 | 1556.2 | -0.30 | -0.02 | 5774543 | 898.63 | 3217.6 | 1114.85 | 2025-12-15 15:59:55 |
| Reliance Infrastructure Ltd. | RELINFRA | 135.75 | 142.53 | 134.32 | 135.75 | 142.53 | 6.78 | 4.99 | 913517 | 13.02 | 423.4 | 114.5 | 2025-12-15 15:56:50 |
| Reliance Power Ltd. | RPOWER | 34.31 | 35.07 | 34.03 | 34.53 | 34.35 | -0.18 | -0.52 | 33820011 | 116.17 | 76.49 | 9.05 | 2025-12-15 15:59:15 |
| Religare Enterprises Ltd. | RELIGARE | 231.5 | 236.41 | 231 | 233.66 | 234.36 | 0.70 | 0.30 | 757971 | 17.76 | 320 | 123.5 | 2025-12-15 15:53:35 |
| Responsive Industries Ltd. | RESPONIND | 195.41 | 197.77 | 192.9 | 194.57 | 194.97 | 0.40 | 0.21 | 26335 | 0.51 | 364.95 | 100.95 | 2025-12-15 15:51:49 |
| Restaurant Brands Asia Ltd. | RBA | 67.91 | 68.34 | 65.5 | 67.91 | 65.81 | -2.10 | -3.09 | 8315568 | 54.72 | 137.8 | 59.4 | 2025-12-15 15:59:53 |
| RHI Magnesita India Ltd. | RHIM | 442.3 | 448.65 | 430 | 442.3 | 445.55 | 3.25 | 0.73 | 86605 | 3.86 | 892.9 | 376.45 | 2025-12-15 15:47:09 |
| Rites Ltd. | RITES | 226.41 | 229.38 | 225.17 | 227.24 | 228.5 | 1.26 | 0.55 | 287594 | 6.57 | 825.95 | 192.4 | 2025-12-15 15:54:27 |
| Rossari Biotech Ltd. | ROSSARI | 588.4 | 589 | 579 | 585.35 | 580.05 | -5.30 | -0.91 | 26458 | 1.53 | 1052.85 | 536.35 | 2025-12-15 15:55:26 |
| Route Mobile Ltd. | ROUTE | 671.75 | 688.25 | 671.75 | 675.6 | 685.85 | 10.25 | 1.52 | 136094 | 9.33 | 1942.45 | 636.45 | 2025-12-15 15:58:39 |
| RR Kabel Ltd. | RRKABEL | 1425 | 1464.9 | 1419.9 | 1424 | 1456.6 | 32.60 | 2.29 | 237379 | 34.58 | 2025-12-15 15:59:49 | ||
| Safari Industries (India) Ltd. | SAFARI | 2272.6 | 2309.8 | 2271.3 | 2295.4 | 2288.4 | -7.00 | -0.30 | 11227 | 2.57 | 4540 | 1112.35 | 2025-12-15 15:41:15 |
| Sagar Cements Ltd. | SAGCEM | 213.02 | 215.9 | 211.5 | 213.02 | 215.08 | 2.06 | 0.97 | 16439 | 0.35 | 299.4 | 168.04 | 2025-12-15 15:58:07 |
| Sagility Ltd. | SAGILITY | 49.71 | 51.44 | 49.36 | 49.79 | 50.88 | 1.09 | 2.19 | 44360936 | 225.71 | 2025-12-15 15:59:58 | ||
| Sai Life Sciences Ltd. | SAILIFE | 904 | 913.45 | 899.35 | 899.4 | 909.25 | 9.85 | 1.10 | 217981 | 19.82 | 2025-12-15 15:57:54 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 152.6 | 153.32 | 150.95 | 151.76 | 151.51 | -0.25 | -0.16 | 432857 | 6.56 | 2025-12-15 15:59:35 | ||
| Samhi Hotels Ltd. | SAMHI | 178.9 | 181.67 | 176 | 178.65 | 180.3 | 1.65 | 0.92 | 545494 | 9.84 | 2025-12-15 15:57:54 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 150.36 | 153.22 | 147.4 | 149.49 | 148.68 | -0.81 | -0.54 | 25446551 | 378.34 | 227.95 | 91.8 | 2025-12-15 15:58:36 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 121.03 | 121.03 | 119.31 | 121.3 | 120.31 | -0.99 | -0.82 | 8527618 | 102.60 | 216.99 | 61.8 | 2025-12-15 15:59:25 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 214.1 | 217.4 | 211.03 | 215.76 | 213.54 | -2.22 | -1.03 | 2161549 | 46.16 | 2025-12-15 15:57:41 | ||
| Sanghi Industries Ltd. | SANGHIIND | 62.87 | 64.15 | 62.55 | 63.19 | 63.76 | 0.57 | 0.90 | 247054 | 1.58 | 156 | 38.35 | 2025-12-15 15:43:50 |
| Sanghvi Movers Ltd. | SANGHVIMOV | 304 | 312.1 | 302.3 | 306.15 | 311.15 | 5.00 | 1.63 | 125789 | 3.91 | 1494.95 | 206 | 2025-12-15 15:58:07 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4598.5 | 4607.7 | 4565.2 | 4617.2 | 4591.4 | -25.80 | -0.56 | 828 | 0.38 | 2025-12-15 15:59:58 | ||
| Sanofi India Ltd. | SANOFI | 4259.8 | 4259.8 | 4190.7 | 4242.2 | 4197.6 | -44.60 | -1.05 | 18759 | 7.87 | 10524.95 | 4190.7 | 2025-12-15 15:59:34 |
| Sansera Engineering Ltd. | SANSERA | 1705 | 1705.1 | 1673.5 | 1699.2 | 1680.4 | -18.80 | -1.11 | 36817 | 6.19 | 1770 | 673.05 | 2025-12-15 15:55:28 |
| Sapphire Foods India Ltd. | SAPPHIRE | 238.5 | 239.3 | 233.25 | 238.06 | 234.11 | -3.95 | -1.66 | 205878 | 4.82 | 1817.2 | 231.69 | 2025-12-15 15:57:54 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 511 | 522.6 | 502.5 | 511.4 | 520.5 | 9.10 | 1.78 | 810187 | 42.17 | 619 | 79.6 | 2025-12-15 15:57:54 |
| Saregama India Ltd. | SAREGAMA | 365.8 | 381.15 | 365.45 | 365.45 | 376.25 | 10.80 | 2.96 | 964378 | 36.28 | 688.9 | 303.25 | 2025-12-15 15:58:12 |
| SBFC Finance Ltd. | SBFC | 104.93 | 105.77 | 104.36 | 105.33 | 105.14 | -0.19 | -0.18 | 649876 | 6.83 | 2025-12-15 15:58:30 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 870.1 | 874.6 | 864.05 | 874.6 | 870 | -4.60 | -0.53 | 526827 | 45.83 | 1028.65 | 647.95 | 2025-12-15 15:56:02 |
| SBI Life Insurance Company Ltd. | SBILIFE | 2030.1 | 2040 | 2008 | 2025.9 | 2034.9 | 9.00 | 0.44 | 565860 | 115.15 | 2086.6 | 1054 | 2025-12-15 15:58:02 |
| Schaeffler India Ltd. | SCHAEFFLER | 3822 | 3868.5 | 3794.8 | 3831.3 | 3839.1 | 7.80 | 0.20 | 45786 | 17.58 | 4951 | 2555.55 | 2025-12-15 15:50:32 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 722.9 | 728.3 | 712.05 | 717.4 | 714.8 | -2.60 | -0.36 | 149780 | 10.71 | 1052 | 116.2 | 2025-12-15 15:59:54 |
| Senco Gold Ltd. | SENCO | 312.15 | 313 | 306.1 | 312.15 | 311.45 | -0.70 | -0.22 | 261882 | 8.16 | 1544 | 227.4 | 2025-12-15 15:56:29 |
| Sequent Scientific Ltd. | SEQUENT | 209.68 | 211.14 | 207.25 | 209.68 | 210.68 | 1.00 | 0.48 | 572740 | 12.07 | 257.85 | 61.8 | 2025-12-15 15:57:33 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 644 | 774.3 | 632.45 | 650.15 | 752.2 | 102.05 | 15.70 | 34199784 | 2572.51 | 5124.8 | 381 | 2025-12-15 15:59:47 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 945 | 958.95 | 936.2 | 950.2 | 950 | -0.20 | -0.02 | 32780 | 3.11 | 2952.1 | 550.4 | 2025-12-15 15:49:36 |
| Share India Securities Ltd. | SHAREINDIA | 174 | 190 | 173.91 | 173.38 | 179.88 | 6.50 | 3.75 | 2558534 | 46.02 | 2026.4 | 127.5 | 2025-12-15 15:59:13 |
| Sheela Foam Ltd. | SFL | 577.55 | 582 | 573.6 | 577.55 | 579.55 | 2.00 | 0.35 | 88962 | 5.16 | 1711.5 | 573.6 | 2025-12-15 15:53:52 |
| Shilpa Medicare Ltd. | SHILPAMED | 331.4 | 332.7 | 322.7 | 331.15 | 323.75 | -7.40 | -2.23 | 318355 | 10.31 | 1000 | 222.6 | 2025-12-15 15:45:37 |
| Shipping Corporation Of India Ltd. | SCI | 224.66 | 225.39 | 221.64 | 225.42 | 222.17 | -3.25 | -1.44 | 1015385 | 22.56 | 384.2 | 79.2 | 2025-12-15 15:59:20 |
| Shivalik Bimetal Controls Ltd. | SBCL | 448 | 462.6 | 448 | 451.6 | 459.95 | 8.35 | 1.85 | 36088 | 1.66 | 750 | 319.933333333333 | 2025-12-15 15:59:00 |
| Shoppers Stop Ltd. | SHOPERSTOP | 439 | 452.2 | 435 | 439 | 441.2 | 2.20 | 0.50 | 63531 | 2.80 | 943.4 | 391.5 | 2025-12-15 15:53:43 |
| Shree Cement Ltd. | SHREECEM | 26285 | 26720 | 26025 | 26285 | 26625 | 340.00 | 1.29 | 66214 | 176.29 | 32490 | 20150 | 2025-12-15 15:46:32 |
| Shree Renuka Sugars Ltd. | RENUKA | 27.01 | 27.08 | 26.72 | 27.21 | 26.87 | -0.34 | -1.25 | 1225635 | 3.29 | 68.75 | 24.71 | 2025-12-15 15:55:22 |
| Shriram Finance Ltd. | SHRIRAMFIN | 852 | 870.6 | 845.85 | 848 | 855.35 | 7.35 | 0.87 | 7193809 | 615.32 | 3652.25 | 493.35 | 2025-12-15 15:59:05 |
| Shriram Pistons & Rings Ltd | SHRIPISTON | 3135 | 3259.9 | 3101.5 | 3102.1 | 3213.6 | 111.50 | 3.59 | 309945 | 99.60 | 3259.9 | 353.5 | 2025-12-15 15:57:31 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 800 | 812.45 | 796.6 | 800.95 | 809.15 | 8.20 | 1.02 | 113224 | 9.16 | 1001 | 254.55 | 2025-12-15 15:57:54 |
| Siemens Energy India Ltd. | ENRIN | 2905 | 2999 | 2903.6 | 2893.6 | 2945.6 | 52.00 | 1.80 | 456360 | 134.43 | 2025-12-15 15:59:57 | ||
| Siemens Ltd. | SIEMENS | 3142.1 | 3188.5 | 3100.1 | 3144.6 | 3157.8 | 13.20 | 0.42 | 810524 | 255.95 | 8129.9 | 2450 | 2025-12-15 15:55:12 |
| Signatureglobal (India) Ltd. | SIGNATURE | 1120 | 1130 | 1115.2 | 1122.5 | 1123 | 0.50 | 0.04 | 222268 | 24.96 | 2025-12-15 15:46:20 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 21.48 | 22.2 | 21.27 | 21.48 | 21.53 | 0.05 | 0.23 | 2905509 | 6.26 | 45.15 | 13 | 2025-12-15 15:58:35 |
| SJVN Ltd. | SJVN | 72.46 | 72.79 | 72.03 | 72.3 | 72.42 | 0.12 | 0.17 | 2110780 | 15.29 | 170.5 | 27.9 | 2025-12-15 15:59:58 |
| SKF India Ltd. | SKFINDIA | 1815.5 | 1820 | 1788 | 1821.4 | 1792 | -29.40 | -1.61 | 29086 | 5.21 | 7350 | 1785 | 2025-12-15 15:56:30 |
| Skipper Ltd. | SKIPPER | 436.65 | 445 | 434.4 | 437.8 | 443.75 | 5.95 | 1.36 | 93006 | 4.13 | 665 | 54.5 | 2025-12-15 15:47:07 |
| Sobha Ltd. | SOBHA | 1449 | 1449 | 1421.2 | 1449.6 | 1433.7 | -15.90 | -1.10 | 86456 | 12.40 | 2220 | 412.1 | 2025-12-15 15:57:01 |
| Solar Industries India Ltd. | SOLARINDS | 12294 | 12315 | 12177 | 12304 | 12196 | -108.00 | -0.88 | 42663 | 52.03 | 17820 | 3110 | 2025-12-15 15:55:21 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 490 | 496 | 483.1 | 492.5 | 486.9 | -5.60 | -1.14 | 1169034 | 56.92 | 768.65 | 380 | 2025-12-15 15:57:54 |
| Sonata Software Ltd. | SONATSOFTW | 350 | 350.1 | 346.75 | 350.05 | 349.4 | -0.65 | -0.19 | 226593 | 7.92 | 1382.4 | 286.4 | 2025-12-15 15:59:02 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 268 | 276.45 | 265.75 | 271.05 | 271 | -0.05 | -0.02 | 290942 | 7.88 | 1243.2 | 193 | 2025-12-15 15:58:01 |
| SRF Ltd. | SRF | 3023.6 | 3023.6 | 2984.9 | 3023.6 | 3001 | -22.60 | -0.75 | 516076 | 154.87 | 3325 | 2040 | 2025-12-15 15:56:47 |
| Star Cement Ltd. | STARCEMENT | 226 | 226.69 | 221.2 | 221.57 | 222.3 | 0.73 | 0.33 | 171628 | 3.82 | 308.95 | 91 | 2025-12-15 15:57:00 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 465.95 | 476.7 | 463.1 | 464.6 | 466.5 | 1.90 | 0.41 | 586095 | 27.34 | 780 | 327.3 | 2025-12-15 15:59:05 |
| State Bank Of India | SBIN | 957.25 | 968.85 | 957.25 | 963.15 | 967.25 | 4.10 | 0.43 | 4416952 | 427.23 | 999 | 499.35 | 2025-12-15 15:59:58 |
| Steel Authority Of India Ltd. | SAIL | 131.65 | 132.5 | 130.5 | 131.9 | 132.31 | 0.41 | 0.31 | 8285011 | 109.62 | 175.35 | 73.2 | 2025-12-15 15:59:52 |
| Steel Strips Wheels Ltd. | SSWL | 187.9 | 191.67 | 186.21 | 188.57 | 191.15 | 2.58 | 1.37 | 132652 | 2.54 | 299 | 128.25 | 2025-12-15 15:50:28 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 216.52 | 217 | 211.1 | 217.86 | 212.32 | -5.54 | -2.54 | 1017134 | 21.60 | 828 | 196.6 | 2025-12-15 15:59:19 |
| Sterlite Technologies Ltd. | STLTECH | 100 | 100.61 | 97.19 | 100.61 | 97.45 | -3.16 | -3.14 | 760122 | 7.41 | 193 | 58.86 | 2025-12-15 15:59:10 |
| Strides Pharma Science Ltd. | STAR | 888.15 | 888.15 | 865 | 882.55 | 868.8 | -13.75 | -1.56 | 159514 | 13.86 | 1675 | 268.15 | 2025-12-15 15:58:01 |
| Stylam Industries Ltd. | STYLAMIND | 2210.1 | 2239 | 2190.1 | 2227.6 | 2230 | 2.40 | 0.11 | 65036 | 14.50 | 2735 | 945 | 2025-12-15 15:58:02 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2072.5 | 2072.5 | 2036.2 | 2066.4 | 2052.9 | -13.50 | -0.65 | 16332 | 3.35 | 3498 | 696.1 | 2025-12-15 15:55:34 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 993 | 1001.3 | 982.5 | 996.5 | 985.4 | -11.10 | -1.11 | 40994 | 4.04 | 1603 | 341 | 2025-12-15 15:56:01 |
| Sula Vineyards Ltd. | SULA | 215.64 | 216.69 | 213.2 | 215.64 | 213.59 | -2.05 | -0.95 | 219919 | 4.70 | 699 | 213 | 2025-12-15 15:59:53 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 456 | 457.7 | 452.2 | 456.95 | 455.45 | -1.50 | -0.33 | 180447 | 8.22 | 665 | 341.8 | 2025-12-15 15:59:43 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 136.06 | 137.46 | 134.55 | 136.84 | 136.42 | -0.42 | -0.31 | 853737 | 11.65 | 472.8 | 109.3 | 2025-12-15 15:59:18 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1779 | 1804.6 | 1777.6 | 1793.5 | 1797.1 | 3.60 | 0.20 | 1396948 | 251.05 | 1960.35 | 856.8 | 2025-12-15 15:58:07 |
| Sun TV Network Ltd. | SUNTV | 559.75 | 577.4 | 557.4 | 562.5 | 576.25 | 13.75 | 2.44 | 320430 | 18.46 | 921 | 393.8 | 2025-12-15 15:50:23 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4745 | 4851.9 | 4721 | 4783.2 | 4800.7 | 17.50 | 0.37 | 40173 | 19.29 | 5535.85 | 1976.25 | 2025-12-15 15:57:44 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1260.9 | 1268.9 | 1246 | 1271.5 | 1251.2 | -20.30 | -1.60 | 5185 | 0.65 | 2025-12-15 15:49:40 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 940 | 950.35 | 935 | 936.1 | 948.95 | 12.85 | 1.37 | 35232 | 3.34 | 1505.95 | 800.1 | 2025-12-15 15:54:20 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 251.85 | 261.8 | 251.85 | 251.85 | 257.7 | 5.85 | 2.32 | 176360 | 4.54 | 322 | 79.25 | 2025-12-15 15:57:54 |
| Sunteck Realty Ltd. | SUNTECK | 399.2 | 405 | 395.05 | 400.75 | 403.7 | 2.95 | 0.74 | 56252 | 2.27 | 699 | 271.1 | 2025-12-15 15:57:55 |
| Suprajit Engineering Ltd. | SUPRAJIT | 441 | 453.15 | 439.15 | 444.7 | 451.8 | 7.10 | 1.60 | 62500 | 2.82 | 639.6 | 317.25 | 2025-12-15 15:43:31 |
| Supreme Industries Ltd. | SUPREMEIND | 3230.5 | 3288.9 | 3182.1 | 3221.1 | 3272 | 50.90 | 1.58 | 554912 | 181.57 | 6460 | 1820 | 2025-12-15 15:57:46 |
| Supreme Petrochem Ltd. | SPLPETRO | 654.25 | 657.7 | 647.5 | 654.25 | 649.45 | -4.80 | -0.73 | 10238 | 0.66 | 979 | 337.5 | 2025-12-15 15:47:53 |
| Supriya Lifescience Ltd. | SUPRIYA | 737 | 744.05 | 719 | 744.45 | 722.55 | -21.90 | -2.94 | 114717 | 8.29 | 842 | 170.15 | 2025-12-15 15:52:17 |
| Surya Roshni Ltd. | SURYAROSNI | 260.1 | 264.5 | 258.45 | 261.15 | 262.3 | 1.15 | 0.44 | 205476 | 5.39 | 1154 | 212.55 | 2025-12-15 15:59:21 |
| Suzlon Energy Ltd. | SUZLON | 52.99 | 53.35 | 52.55 | 53.02 | 53.14 | 0.12 | 0.23 | 30122901 | 160.07 | 86.04 | 6.6 | 2025-12-15 15:59:57 |
| Swan Corp Ltd. | SWANCORP | 454.15 | 467.6 | 451.55 | 456.45 | 462 | 5.55 | 1.22 | 830850 | 38.39 | 809.8 | 192.65 | 2025-12-15 15:59:25 |
| Swiggy Ltd. | SWIGGY | 417.95 | 417.95 | 409.4 | 416.5 | 413.4 | -3.10 | -0.74 | 9870619 | 408.05 | 2025-12-15 15:59:32 | ||
| Symphony Ltd. | SYMPHONY | 865.9 | 876.4 | 864.35 | 869.35 | 870 | 0.65 | 0.07 | 20739 | 1.80 | 1880.95 | 820.6 | 2025-12-15 15:46:11 |
| Syngene International Ltd. | SYNGENE | 647 | 661.2 | 646.95 | 647 | 660.35 | 13.35 | 2.06 | 758214 | 50.07 | 960.6 | 535.1 | 2025-12-15 15:48:39 |
| Syrma SGS Technology Ltd. | SYRMA | 738.05 | 746.4 | 731.1 | 738.8 | 733.7 | -5.10 | -0.69 | 591148 | 43.37 | 909.9 | 248.1 | 2025-12-15 15:58:50 |
| Tamilnad Mercantile Bank Ltd. | TMB | 512.15 | 522.65 | 509.7 | 507.1 | 513.65 | 6.55 | 1.29 | 117717 | 6.05 | 611.35 | 399 | 2025-12-15 15:49:26 |
| Tanla Platforms Ltd. | TANLA | 554.75 | 564 | 550.25 | 555 | 562.55 | 7.55 | 1.36 | 124165 | 6.98 | 1317.95 | 409.35 | 2025-12-15 15:57:54 |
| TARC Ltd. | TARC | 145.5 | 152.44 | 145.02 | 145.96 | 150.01 | 4.05 | 2.77 | 447362 | 6.71 | 269.95 | 33.55 | 2025-12-15 15:50:01 |
| Tarsons Products Ltd. | TARSONS | 226.5 | 231.99 | 226.5 | 228.56 | 231.19 | 2.63 | 1.15 | 61118 | 1.41 | 914.45 | 198 | 2025-12-15 15:49:03 |
| Tata Chemicals Ltd. | TATACHEM | 760.05 | 767.8 | 757 | 758.85 | 765.9 | 7.05 | 0.93 | 258826 | 19.82 | 1247.35 | 747 | 2025-12-15 15:58:57 |
| Tata Communications Ltd. | TATACOMM | 1799.1 | 1807.2 | 1785 | 1799.1 | 1792.4 | -6.70 | -0.37 | 63859 | 11.45 | 2175 | 1070.35 | 2025-12-15 15:56:17 |
| Tata Consultancy Services Ltd. | TCS | 3211.1 | 3238.2 | 3197.3 | 3220.5 | 3230.2 | 9.70 | 0.30 | 1562190 | 504.62 | 4592.25 | 2866.6 | 2025-12-15 15:59:31 |
| Tata Consumer Products Ltd. | TATACONSUM | 1143 | 1169.4 | 1140.1 | 1149.3 | 1157.4 | 8.10 | 0.70 | 1037323 | 120.06 | 1262.6 | 686.6 | 2025-12-15 15:56:45 |
| Tata Elxsi Ltd. | TATAELXSI | 5045.5 | 5126 | 5016 | 5030.5 | 5048.5 | 18.00 | 0.36 | 114281 | 57.69 | 10760 | 4700 | 2025-12-15 15:59:29 |
| Tata Investment Corporation Ltd. | TATAINVEST | 722 | 729.2 | 715 | 721.85 | 724.3 | 2.45 | 0.34 | 241070 | 17.46 | 11847 | 704.1 | 2025-12-15 15:58:39 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 347.45 | 348.75 | 343.05 | 347.45 | 347.15 | -0.30 | -0.09 | 8169383 | 283.60 | 1179 | 341.4 | 2025-12-15 15:59:53 |
| Tata Power Company Ltd. | TATAPOWER | 380 | 382.4 | 378 | 381.95 | 381.65 | -0.30 | -0.08 | 3359948 | 128.23 | 494.85 | 182.35 | 2025-12-15 15:59:55 |
| Tata Steel Ltd. | TATASTEEL | 170.95 | 173.17 | 170.5 | 171.89 | 172.87 | 0.98 | 0.57 | 23254201 | 402.00 | 186.94 | 95 | 2025-12-15 15:59:57 |
| Tata Technologies Ltd. | TATATECH | 660 | 661.9 | 655.15 | 660 | 657.3 | -2.70 | -0.41 | 386744 | 25.42 | 2025-12-15 15:58:42 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 49.04 | 49.05 | 48.4 | 49.1 | 48.69 | -0.41 | -0.84 | 2522358 | 12.28 | 149 | 44.52 | 2025-12-15 15:56:19 |
| TD Power Systems Ltd. | TDPOWERSYS | 688 | 700.4 | 681.8 | 687.1 | 697.1 | 10.00 | 1.46 | 353756 | 24.66 | 849.95 | 95.85 | 2025-12-15 15:59:12 |
| TeamLease Services Ltd. | TEAMLEASE | 1604 | 1613 | 1583 | 1602.6 | 1607.7 | 5.10 | 0.32 | 19223 | 3.09 | 3700 | 1579.9 | 2025-12-15 15:59:19 |
| Tech Mahindra Ltd. | TECHM | 1571 | 1588.7 | 1567.7 | 1578.4 | 1575.4 | -3.00 | -0.19 | 784781 | 123.63 | 1807.7 | 981.05 | 2025-12-15 15:59:46 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1100 | 1120.8 | 1090.3 | 1104 | 1107.4 | 3.40 | 0.31 | 83471 | 9.24 | 1822 | 254 | 2025-12-15 15:54:32 |
| Tega Industries Ltd. | TEGA | 1929 | 1929 | 1898 | 1922.4 | 1918.3 | -4.10 | -0.21 | 42633 | 8.18 | 2328.9 | 466.55 | 2025-12-15 15:57:47 |
| Tejas Networks Ltd. | TEJASNET | 479.35 | 479.6 | 466.65 | 479.35 | 469.2 | -10.15 | -2.12 | 956798 | 44.89 | 1495 | 456.05 | 2025-12-15 15:59:42 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 125.5 | 129.5 | 124.59 | 125.91 | 126.84 | 0.93 | 0.74 | 1380715 | 17.51 | 296.49 | 40.6 | 2025-12-15 15:56:20 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3196.6 | 3228.6 | 3186.6 | 3196.6 | 3198.5 | 1.90 | 0.06 | 35967 | 11.50 | 3470 | 470.3 | 2025-12-15 15:56:20 |
| The Anup Engineering Ltd. | ANUP | 2218.6 | 2292.7 | 2197.5 | 2218.6 | 2277.3 | 58.70 | 2.65 | 21167 | 4.82 | 3859.4 | 798.1 | 2025-12-15 15:57:51 |
| The Federal Bank Ltd. | FEDERALBNK | 262 | 266.3 | 260.9 | 261.35 | 265.25 | 3.90 | 1.49 | 9935972 | 263.55 | 266.3 | 105.2 | 2025-12-15 15:59:50 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 826 | 863.8 | 823.5 | 827.1 | 857.4 | 30.30 | 3.66 | 249330 | 21.38 | 1187 | 104 | 2025-12-15 15:57:54 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1110.5 | 1131.7 | 1102.2 | 1109.4 | 1128.8 | 19.40 | 1.75 | 193579 | 21.85 | 1543.7 | 478.65 | 2025-12-15 15:54:45 |
| The India Cements Ltd. | INDIACEM | 415.2 | 423.7 | 413.9 | 414.15 | 417.55 | 3.40 | 0.82 | 389890 | 16.28 | 430.45 | 167.2 | 2025-12-15 15:52:31 |
| The Indian Hotels Company Ltd. | INDHOTEL | 735 | 738.3 | 727.95 | 735.05 | 731.15 | -3.90 | -0.53 | 2997677 | 219.18 | 894.9 | 263.35 | 2025-12-15 15:57:03 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 102.18 | 102.62 | 100.54 | 102.53 | 100.67 | -1.86 | -1.81 | 2853655 | 28.73 | 152.5 | 26.7 | 2025-12-15 15:59:29 |
| The Karnataka Bank Ltd. | KTKBANK | 202.2 | 203.63 | 198.71 | 202.2 | 199.99 | -2.21 | -1.09 | 6185588 | 123.71 | 285 | 70.8 | 2025-12-15 15:58:11 |
| The New India Assurance Company Ltd. | NIACL | 171.91 | 171.91 | 166.8 | 171.92 | 167.2 | -4.72 | -2.75 | 665188 | 11.12 | 324.7 | 82.5 | 2025-12-15 15:57:44 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4725 | 4854.5 | 4710.1 | 4736.4 | 4820.2 | 83.80 | 1.77 | 7924 | 3.82 | 9721.05 | 2295 | 2025-12-15 15:51:45 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1769.6 | 1799 | 1746.1 | 1770.9 | 1789.4 | 18.50 | 1.04 | 680330 | 121.74 | 4137 | 1186.4 | 2025-12-15 15:57:47 |
| The Ramco Cements Ltd. | RAMCOCEM | 1062 | 1068 | 1055.5 | 1055 | 1063.3 | 8.30 | 0.79 | 436691 | 46.43 | 1209 | 634.05 | 2025-12-15 15:46:23 |
| The South Indian Bank Ltd. | SOUTHBANK | 39.94 | 40.1 | 39.41 | 39.96 | 39.89 | -0.07 | -0.18 | 10618868 | 42.36 | 41.65 | 7.8 | 2025-12-15 15:58:16 |
| Thermax Ltd. | THERMAX | 2865.1 | 2904.9 | 2841 | 2870.4 | 2891.2 | 20.80 | 0.72 | 105340 | 30.46 | 5839.95 | 1830.65 | 2025-12-15 15:57:34 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 231.25 | 238.5 | 225.76 | 232.88 | 237.27 | 4.39 | 1.89 | 137162 | 3.25 | 394.95 | 168.3 | 2025-12-15 15:54:58 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 138.7 | 145.29 | 138.31 | 139.19 | 144.08 | 4.89 | 3.51 | 2570385 | 37.03 | 264 | 52.1 | 2025-12-15 15:48:22 |
| Tilaknagar Industries Ltd. | TI | 451.1 | 452.75 | 445.7 | 452.2 | 448.9 | -3.30 | -0.73 | 346755 | 15.57 | 549.7 | 72 | 2025-12-15 15:58:18 |
| Time Technoplast Ltd. | TIMETECHNO | 186.85 | 192 | 185.57 | 186.83 | 189.8 | 2.97 | 1.59 | 2482337 | 47.11 | 513.55 | 69.4 | 2025-12-15 15:52:42 |
| Timken India Ltd. | TIMKEN | 3090 | 3110 | 3036.8 | 3054.2 | 3095.6 | 41.40 | 1.36 | 20650 | 6.39 | 4817.9 | 2202 | 2025-12-15 15:58:50 |
| Tips Music Ltd. | TIPSMUSIC | 535.55 | 550 | 535.55 | 545.6 | 544.35 | -1.25 | -0.23 | 260218 | 14.16 | 950 | 139.065 | 2025-12-15 15:58:05 |
| Titagarh Rail Systems Ltd. | TITAGARH | 777 | 799.5 | 769.05 | 778.45 | 789.5 | 11.05 | 1.42 | 687273 | 54.26 | 1896.95 | 128 | 2025-12-15 15:58:07 |
| Titan Company Ltd. | TITAN | 3861.3 | 3876.4 | 3850 | 3880.2 | 3866.2 | -14.00 | -0.36 | 332337 | 128.49 | 3956 | 2269.6 | 2025-12-15 15:56:25 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3791.8 | 3809.9 | 3752.5 | 3791.5 | 3782.6 | -8.90 | -0.23 | 168589 | 63.77 | 3882.2 | 1445.55 | 2025-12-15 15:52:34 |
| Torrent Power Ltd. | TORNTPOWER | 1285 | 1294.4 | 1274.1 | 1290.8 | 1292.7 | 1.90 | 0.15 | 105189 | 13.60 | 2037 | 430.85 | 2025-12-15 15:59:43 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 276.95 | 314 | 271.4 | 280.2 | 306.3 | 26.10 | 9.31 | 52992431 | 1623.16 | 1278 | 32.45 | 2025-12-15 15:59:46 |
| Trent Ltd. | TRENT | 4067 | 4129.2 | 4012.5 | 4075.4 | 4109 | 33.60 | 0.82 | 459769 | 188.92 | 8345 | 1155 | 2025-12-15 15:59:48 |
| Trident Ltd. | TRIDENT | 27.5 | 27.7 | 27.36 | 27.63 | 27.4 | -0.23 | -0.83 | 1738060 | 4.76 | 52.9 | 23.11 | 2025-12-15 15:58:09 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 355.95 | 362.95 | 351.7 | 357.85 | 356 | -1.85 | -0.52 | 291348 | 10.37 | 536 | 217.6 | 2025-12-15 15:57:54 |
| Triveni Turbine Ltd. | TRITURBINE | 528 | 539.1 | 527.1 | 532.9 | 535.55 | 2.65 | 0.50 | 432115 | 23.14 | 885 | 188.1 | 2025-12-15 15:57:54 |
| TSF Investments Ltd. | TSFINV | 455 | 470.85 | 453.75 | 461.25 | 466.5 | 5.25 | 1.14 | 65740 | 3.07 | 701.5 | 74 | 2025-12-15 15:49:56 |
| TTK Prestige Ltd. | TTKPRESTIG | 634.15 | 643.9 | 634.15 | 640.55 | 636.3 | -4.25 | -0.66 | 7871 | 0.50 | 1049.9 | 582.45 | 2025-12-15 15:59:33 |
| Tube Investments of India Ltd. | TIINDIA | 2655 | 2657.8 | 2605 | 2655.6 | 2647.7 | -7.90 | -0.30 | 337954 | 89.48 | 4810.8 | 2034.05 | 2025-12-15 15:57:48 |
| TVS Holdings Ltd. | TVSHLTD | 14505 | 14711 | 14301 | 14602 | 14455 | -147.00 | -1.01 | 4561 | 6.59 | 16297 | 3701.2 | 2025-12-15 15:45:06 |
| TVS Motor Company Ltd. | TVSMOTOR | 3651.9 | 3653.9 | 3591.5 | 3655.2 | 3639.3 | -15.90 | -0.43 | 327503 | 119.19 | 3720 | 925 | 2025-12-15 15:55:46 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 108.1 | 109.5 | 107.39 | 109.45 | 107.97 | -1.48 | -1.35 | 284241 | 3.07 | 2025-12-15 15:56:47 | ||
| UCO Bank | UCOBANK | 29.04 | 29.16 | 28.81 | 29.06 | 29.12 | 0.06 | 0.21 | 4266826 | 12.42 | 70.65 | 11.3 | 2025-12-15 15:59:57 |
| Uflex Ltd. | UFLEX | 470 | 479.45 | 468.2 | 471.45 | 472.8 | 1.35 | 0.29 | 14281 | 0.68 | 859.8 | 325.1 | 2025-12-15 15:54:19 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 52.6 | 54.55 | 52.5 | 53.02 | 54.25 | 1.23 | 2.32 | 10007933 | 54.29 | 61.8 | 19.4 | 2025-12-15 15:59:46 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11658 | 11804 | 11658 | 11723 | 11728 | 5.00 | 0.04 | 178073 | 208.84 | 13097 | 6005 | 2025-12-15 15:58:17 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 950 | 950.55 | 929 | 944.2 | 931.2 | -13.00 | -1.38 | 45678 | 4.25 | 2025-12-15 15:57:54 | ||
| Union Bank Of India | UNIONBANK | 152.74 | 154.13 | 151.1 | 152.74 | 153.65 | 0.91 | 0.60 | 7971639 | 122.48 | 172.5 | 38.3 | 2025-12-15 15:59:08 |
| Uniparts India Ltd. | UNIPARTS | 490 | 501.9 | 487.45 | 489.4 | 499.4 | 10.00 | 2.04 | 77086 | 3.85 | 722.65 | 296.65 | 2025-12-15 15:52:43 |
| United Breweries Ltd. | UBL | 1648.2 | 1648.5 | 1626.7 | 1648.2 | 1629.4 | -18.80 | -1.14 | 56295 | 9.17 | 2299.7 | 1353.5 | 2025-12-15 15:59:00 |
| United Spirits Ltd. | UNITDSPR | 1445 | 1446.9 | 1429.5 | 1447.1 | 1442.4 | -4.70 | -0.32 | 229303 | 33.07 | 1700 | 730.55 | 2025-12-15 15:50:18 |
| UNO Minda Ltd. | UNOMINDA | 1248.1 | 1250.8 | 1231.5 | 1248.1 | 1239.4 | -8.70 | -0.70 | 569714 | 70.61 | 1382 | 435 | 2025-12-15 15:52:51 |
| UPL Ltd. | UPL | 751 | 769.55 | 743 | 748.35 | 765.65 | 17.30 | 2.31 | 1840513 | 140.92 | 807 | 451.85 | 2025-12-15 15:58:54 |
| Usha Martin Ltd. | USHAMART | 445.8 | 464 | 441.8 | 440.6 | 461.5 | 20.90 | 4.74 | 1660798 | 76.65 | 497.1 | 115.2 | 2025-12-15 15:58:48 |
| UTI Asset Management Company Ltd. | UTIAMC | 1142.3 | 1146.8 | 1120 | 1146.4 | 1127.2 | -19.20 | -1.67 | 268262 | 30.24 | 1494.8 | 608 | 2025-12-15 15:57:54 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 14.99 | 15.1 | 14.87 | 15.07 | 15 | -0.07 | -0.46 | 4464832 | 6.70 | 68.3 | 14 | 2025-12-15 15:59:51 |
| V-Guard Industries Ltd. | VGUARD | 328 | 332.3 | 327.95 | 330.5 | 329.65 | -0.85 | -0.26 | 196334 | 6.47 | 577.45 | 224.95 | 2025-12-15 15:55:57 |
| V-Mart Retail Ltd. | VMART | 755.8 | 759.45 | 748.05 | 760.9 | 753 | -7.90 | -1.04 | 69014 | 5.20 | 4520 | 700 | 2025-12-15 15:54:28 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 5736 | 5860 | 5727 | 5760 | 5826 | 66.00 | 1.15 | 12199 | 7.11 | 6149 | 2027.95 | 2025-12-15 15:44:22 |
| VA Tech Wabag Ltd. | WABAG | 1251.7 | 1275.2 | 1248 | 1245.8 | 1252.7 | 6.90 | 0.55 | 376311 | 47.14 | 1944 | 241.85 | 2025-12-15 15:59:42 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 236 | 243 | 235.95 | 236.21 | 241.83 | 5.62 | 2.38 | 254253 | 6.15 | 542.4 | 195 | 2025-12-15 15:57:54 |
| Valor Estate Ltd. | DBREALTY | 119 | 121.9 | 117.95 | 119.49 | 120.99 | 1.50 | 1.26 | 1347818 | 16.31 | 284.8 | 52.1 | 2025-12-15 15:55:42 |
| Vardhman Textiles Ltd. | VTL | 445 | 451 | 440.4 | 446.3 | 449.9 | 3.60 | 0.81 | 123735 | 5.57 | 592 | 270 | 2025-12-15 15:57:40 |
| Varroc Engineering Ltd. | VARROC | 652 | 657.7 | 642 | 650.15 | 644.1 | -6.05 | -0.93 | 79268 | 5.11 | 716.9 | 239.45 | 2025-12-15 15:50:09 |
| Varun Beverages Ltd. | VBL | 481 | 481.3 | 474 | 479.95 | 477.6 | -2.35 | -0.49 | 3177203 | 151.74 | 1702.8 | 419.55 | 2025-12-15 15:59:54 |
| Vedant Fashions Ltd. | MANYAVAR | 593 | 612 | 590.95 | 596.35 | 607.1 | 10.75 | 1.80 | 73250 | 4.45 | 1512 | 579.4 | 2025-12-15 15:56:39 |
| Vedanta Ltd. | VEDL | 540.95 | 551.8 | 539.35 | 543.6 | 549.4 | 5.80 | 1.07 | 13889922 | 763.11 | 551.8 | 208.1 | 2025-12-15 15:59:50 |
| Veedol Corporation Ltd. | VEEDOL | 1617 | 1648.9 | 1617 | 1640.2 | 1646.6 | 6.40 | 0.39 | 4241 | 0.70 | 2800 | 805.15 | 2025-12-15 15:54:33 |
| Venky'S (India) Ltd. | VENKEYS | 1413 | 1448 | 1411 | 1420.7 | 1425.6 | 4.90 | 0.34 | 84090 | 11.99 | 2559.95 | 1315 | 2025-12-15 15:57:45 |
| Ventive Hospitality Ltd. | VENTIVE | 709.25 | 717.4 | 706.8 | 709.25 | 711.95 | 2.70 | 0.38 | 21285 | 1.52 | 2025-12-15 15:51:54 | ||
| Vesuvius India Ltd. | VESUVIUS | 475 | 482.05 | 470 | 477.55 | 473.95 | -3.60 | -0.75 | 54438 | 2.58 | 6188 | 469.3 | 2025-12-15 15:55:13 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 993.45 | 993.95 | 972.15 | 990.45 | 989.05 | -1.40 | -0.14 | 406951 | 40.25 | 1275 | 342.85 | 2025-12-15 15:57:54 |
| VIP Industries Ltd. | VIPIND | 350.7 | 354.75 | 347.4 | 351.55 | 353.2 | 1.65 | 0.47 | 141396 | 4.99 | 765 | 248.35 | 2025-12-15 15:58:10 |
| Vishal Mega Mart Ltd. | VMM | 134.17 | 134.36 | 131.85 | 134.77 | 133.73 | -1.04 | -0.77 | 5502936 | 73.59 | 2025-12-15 15:58:01 | ||
| Vodafone Idea Ltd. | IDEA | 11.85 | 12.03 | 11.31 | 11.64 | 11.35 | -0.29 | -2.49 | 1172916179 | 1331.26 | 19.18 | 5.7 | 2025-12-15 15:59:58 |
| Voltamp Transformers Ltd. | VOLTAMP | 8085 | 8179.5 | 8030 | 8100.5 | 8058 | -42.50 | -0.52 | 14382 | 11.59 | 14800 | 2381 | 2025-12-15 15:57:47 |
| Voltas Ltd. | VOLTAS | 1370.1 | 1391 | 1362 | 1377.2 | 1388.9 | 11.70 | 0.85 | 215764 | 29.97 | 1944.9 | 737.2 | 2025-12-15 15:54:24 |
| VRL Logistics Ltd. | VRLLOG | 272 | 272 | 267 | 269.25 | 269.5 | 0.25 | 0.09 | 81709 | 2.20 | 772.5 | 259.75 | 2025-12-15 15:55:41 |
| Waaree Energies Ltd. | WAAREEENER | 2968 | 2985 | 2937 | 2980 | 2965 | -15.00 | -0.50 | 445050 | 131.96 | 2025-12-15 15:59:51 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 950.9 | 986.8 | 939.4 | 948.9 | 967.9 | 19.00 | 2.00 | 619090 | 59.92 | 2025-12-15 15:58:38 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 88.5 | 89.96 | 86.2 | 89.96 | 87.27 | -2.69 | -2.99 | 7423747 | 64.79 | 1865 | 62.75 | 2025-12-15 15:57:33 |
| Welspun Corp Ltd. | WELCORP | 795.35 | 803 | 783.4 | 793.3 | 795.9 | 2.60 | 0.33 | 626321 | 49.85 | 994 | 177.65 | 2025-12-15 15:53:55 |
| Welspun Enterprises Ltd. | WELENT | 513.55 | 518.8 | 504 | 514.35 | 509.85 | -4.50 | -0.87 | 150056 | 7.65 | 654.85 | 107.25 | 2025-12-15 15:57:54 |
| Welspun Living Ltd. | WELSPUNLIV | 137.35 | 137.35 | 135.05 | 137.35 | 135.78 | -1.57 | -1.14 | 1048818 | 14.24 | 212.95 | 62 | 2025-12-15 15:57:17 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 404.05 | 416 | 403.25 | 408.2 | 409.7 | 1.50 | 0.37 | 31398 | 1.29 | 815 | 385.1 | 2025-12-15 15:57:13 |
| Westlife Foodworld Ltd | WESTLIFE | 555 | 555.05 | 545.6 | 550.65 | 547.95 | -2.70 | -0.49 | 17830 | 0.98 | 1024.95 | 531.2 | 2025-12-15 15:41:25 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 925.4 | 949.7 | 923.6 | 925.4 | 940.1 | 14.70 | 1.59 | 349229 | 32.83 | 2449.7 | 887.7 | 2025-12-15 15:59:37 |
| Wipro Ltd. | WIPRO | 259.99 | 262.5 | 258.54 | 260.6 | 261.74 | 1.14 | 0.44 | 4023911 | 105.32 | 596 | 228 | 2025-12-15 15:59:57 |
| Wockhardt Ltd. | WOCKPHARMA | 1341.2 | 1353.8 | 1336 | 1341.2 | 1341 | -0.20 | -0.01 | 190798 | 25.59 | 1868.8 | 145.15 | 2025-12-15 15:59:58 |
| Wonderla Holidays Ltd. | WONDERLA | 546.5 | 549.85 | 534 | 543.6 | 539.85 | -3.75 | -0.69 | 56437 | 3.05 | 1105.9 | 274 | 2025-12-15 15:57:39 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 700.5 | 700.55 | 688.35 | 700.5 | 696.55 | -3.95 | -0.56 | 259793 | 18.10 | 843.7 | 306.1 | 2025-12-15 15:57:54 |
| Yes Bank Ltd. | YESBANK | 21.87 | 21.95 | 21.7 | 21.92 | 21.76 | -0.16 | -0.73 | 42862660 | 93.27 | 32.85 | 14.4 | 2025-12-15 15:59:55 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 94.25 | 95.07 | 93.49 | 94.17 | 93.81 | -0.36 | -0.38 | 4780282 | 44.84 | 292 | 89.32 | 2025-12-15 15:58:39 |
| Zen Technologies Ltd. | ZENTEC | 1382.2 | 1383.6 | 1365 | 1389.1 | 1368.6 | -20.50 | -1.48 | 136866 | 18.73 | 2627 | 175.15 | 2025-12-15 15:59:55 |
| Zensar Technologies Ltd. | ZENSARTECH | 735 | 736.2 | 726.55 | 736.1 | 731.15 | -4.95 | -0.67 | 129777 | 9.49 | 984.95 | 201.5 | 2025-12-15 15:50:35 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14122 | 14695 | 14043 | 14122 | 14631 | 509.00 | 3.60 | 14102 | 20.63 | 18250 | 8638.55 | 2025-12-15 15:59:35 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 929 | 929 | 916.1 | 929.15 | 921.6 | -7.55 | -0.81 | 397336 | 36.62 | 1324.3 | 350.25 | 2025-12-15 15:59:28 |
| Zydus Wellness Ltd. | ZYDUSWELL | 428.2 | 428.95 | 420.4 | 426.4 | 427 | 0.60 | 0.14 | 74969 | 3.20 | 2623 | 404 | 2025-12-15 15:58:33 |