320-x-100_uti_gold.jpg" alt="Advertisement">
Select Exchange & Index:
NIFTYTOTALMCAP
12606.65
updated on: 20-Dec-2024 [16:14]
Advances - 81 |
Declines - 670 |
Unchanged - 1
Overview
| Open | 12871.90 | Prev. Close | 12853.05 |
|---|---|---|---|
| Day High | 12911.45 | 52 Week High | 13842.60 |
| Day Low | 12584.80 | 52 Week Low | 10707.20 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1225.35 | 1250.9 | 25.55 | 2.09 |
| Aegis Logistics Ltd. | 755.45 | 825.8 | 70.35 | 9.31 |
| Akums Drugs & Pharmaceuticals Ltd. | 560.6 | 572.8 | 12.20 | 2.18 |
| Alembic Pharmaceuticals Ltd. | 1047.8 | 1055.15 | 7.35 | 0.70 |
| Amber Enterprises India Ltd. | 6093.4 | 6122.9 | 29.50 | 0.48 |
| AMI Organics Ltd. | 2096.9 | 2120.4 | 23.50 | 1.12 |
| Anant Raj Ltd. | 837.65 | 841.4 | 3.75 | 0.45 |
| Apar Industries Ltd. | 9917.8 | 9933 | 15.20 | 0.15 |
| Apollo Tyres Ltd. | 530 | 531.95 | 1.95 | 0.37 |
| Arvind Fashions Ltd. | 512.9 | 522.2 | 9.30 | 1.81 |
| Bank Of Maharashtra | 53.08 | 55.48 | 2.40 | 4.52 |
| BASF India Ltd. | 5460.45 | 5699.85 | 239.40 | 4.38 |
| Bayer CropScience Ltd. | 5800.95 | 5860.6 | 59.65 | 1.03 |
| Bharat Dynamics Ltd. | 1231.85 | 1239.25 | 7.40 | 0.60 |
| Bikaji Foods International Ltd. | 758.15 | 773.05 | 14.90 | 1.97 |
| Birla Corporation Ltd. | 1239.05 | 1264.05 | 25.00 | 2.02 |
| Camlin Fine Sciences Ltd. | 124.57 | 125.12 | 0.55 | 0.44 |
| CarTrade Tech Ltd. | 1537.85 | 1616 | 78.15 | 5.08 |
| Central Bank Of India | 54.88 | 55.47 | 0.59 | 1.08 |
| Concord Biotech Ltd. | 2125.2 | 2139.7 | 14.50 | 0.68 |
| Cyient DLM Ltd. | 666.55 | 675.25 | 8.70 | 1.31 |
| Data Patterns (India) Ltd. | 2487.7 | 2567.75 | 80.05 | 3.22 |
| DCX Systems Ltd. | 327.45 | 329.5 | 2.05 | 0.63 |
| Devyani International Ltd. | 170.89 | 172.37 | 1.48 | 0.87 |
| Divi's Laboratories Ltd. | 5820.75 | 5843.45 | 22.70 | 0.39 |
| Dr. Reddy's Laboratories Ltd. | 1325.6 | 1343.65 | 18.05 | 1.36 |
| Five-Star Business Finance Ltd. | 747.45 | 761.25 | 13.80 | 1.85 |
| Fortis Healthcare Ltd. | 677.85 | 678.95 | 1.10 | 0.16 |
| General Insurance Corporation of India | 442.45 | 501 | 58.55 | 13.23 |
| Glenmark Pharmaceuticals Ltd. | 1540.8 | 1541.65 | 0.85 | 0.06 |
| Gopal Snacks Ltd. | 396.25 | 398.3 | 2.05 | 0.52 |
| HDFC Life Insurance Company Ltd. | 623.55 | 623.8 | 0.25 | 0.04 |
| Himadri Speciality Chemical Ltd. | 541.35 | 547.7 | 6.35 | 1.17 |
| Hitachi Energy India Ltd. | 13120.65 | 13224.5 | 103.85 | 0.79 |
| Honasa Consumer Ltd. | 257.7 | 259.7 | 2.00 | 0.78 |
| Honeywell Automation India Ltd. | 40884.6 | 41077.8 | 193.20 | 0.47 |
| ICICI Bank Ltd. | 1286.9 | 1288.4 | 1.50 | 0.12 |
| ICICI Lombard General Insurance Company Ltd. | 1898 | 1902.15 | 4.15 | 0.22 |
| IFB Industries Ltd. | 1770.9 | 1782.7 | 11.80 | 0.67 |
| Indoco Remedies Ltd. | 334.85 | 340 | 5.15 | 1.54 |
| Inox Wind Ltd. | 187.81 | 188.46 | 0.65 | 0.35 |
| Ircon International Ltd. | 217.64 | 218.27 | 0.63 | 0.29 |
| JTEKT India Ltd. | 161.95 | 162.15 | 0.20 | 0.12 |
| Jupiter Wagons Ltd. | 536.15 | 540.8 | 4.65 | 0.87 |
| K.P.R. Mill Ltd. | 1145.3 | 1146 | 0.70 | 0.06 |
| Kansai Nerolac Paints Ltd. | 257.05 | 262.2 | 5.15 | 2.00 |
| Kaynes Technology India Ltd. | 7242.75 | 7288 | 45.25 | 0.62 |
| KEC International Ltd. | 1202.2 | 1232.15 | 29.95 | 2.49 |
| KFin Technologies Ltd. | 1429.05 | 1437.8 | 8.75 | 0.61 |
| KPI Green Energy Ltd. | 764.1 | 802.05 | 37.95 | 4.97 |
| Mahindra Lifespace Developers Ltd. | 468.15 | 474.85 | 6.70 | 1.43 |
| MTAR Technologies Ltd. | 1627.35 | 1722.2 | 94.85 | 5.83 |
| Narayana Hrudayalaya Ltd. | 1287.7 | 1292.5 | 4.80 | 0.37 |
| Nestle India Ltd. | 2160.4 | 2166.05 | 5.65 | 0.26 |
| Network 18 Media & Investments Ltd. | 70.18 | 75.25 | 5.07 | 7.22 |
| Newgen Software Technologies Ltd. | 1522.25 | 1574.05 | 51.80 | 3.40 |
| Nippon Life India Asset Management Ltd. | 750.15 | 750.25 | 0.10 | 0.01 |
| Paisalo Digital Ltd. | 56.85 | 58.2 | 1.35 | 2.37 |
| Petronet LNG Ltd. | 334.75 | 335.65 | 0.90 | 0.27 |
| Rajesh Exports Ltd. | 231.6 | 235.98 | 4.38 | 1.89 |
| Raymond Ltd. | 1700.6 | 1727.3 | 26.70 | 1.57 |
| Religare Enterprises Ltd. | 301.25 | 309.9 | 8.65 | 2.87 |
| Sanofi India Ltd. | 6110.25 | 6162 | 51.75 | 0.85 |
| Sapphire Foods India Ltd. | 308.15 | 311.75 | 3.60 | 1.17 |
| Steel Strips Wheels Ltd. | 199.42 | 201.12 | 1.70 | 0.85 |
| Sumitomo Chemical India Ltd. | 517.65 | 532.65 | 15.00 | 2.90 |
| Supreme Petrochem Ltd. | 703.15 | 709.8 | 6.65 | 0.95 |
| TD Power Systems Ltd. | 451.8 | 454.35 | 2.55 | 0.56 |
| Techno Electric & Engineering Company Ltd. | 1542 | 1625.15 | 83.15 | 5.39 |
| The New India Assurance Company Ltd. | 205.36 | 214.1 | 8.74 | 4.26 |
| The Orissa Minerals Development Company Ltd. | 7395 | 7399.45 | 4.45 | 0.06 |
| Thermax Ltd. | 4650.7 | 4653.35 | 2.65 | 0.06 |
| Timken India Ltd. | 3194.1 | 3235.15 | 41.05 | 1.29 |
| Titagarh Railsystems Ltd. | 1274.2 | 1311.85 | 37.65 | 2.95 |
| TVS Holdings Ltd. | 10929.15 | 11032.55 | 103.40 | 0.95 |
| United Breweries Ltd. | 2020.1 | 2029.15 | 9.05 | 0.45 |
| UNO Minda Ltd. | 1046.45 | 1049.3 | 2.85 | 0.27 |
| Zen Technologies Ltd. | 2424 | 2493.05 | 69.05 | 2.85 |
| ZF Commercial Vehicle Control Systems India Ltd. | 11631.95 | 11640 | 8.05 | 0.07 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 31110.25 | 30813.85 | -296.40 | -0.95 |
| Aarti Drugs Ltd. | 431.9 | 428.25 | -3.65 | -0.85 |
| Aarti Industries Ltd. | 415.5 | 403.85 | -11.65 | -2.80 |
| Aarti Pharmalabs Ltd. | 571.2 | 569.8 | -1.40 | -0.25 |
| Aavas Financiers Ltd. | 1679.3 | 1665.3 | -14.00 | -0.83 |
| ABB India Ltd. | 7351.9 | 6921.25 | -430.65 | -5.86 |
| Abbott India Ltd. | 29053.85 | 28610.8 | -443.05 | -1.52 |
| ACC Ltd. | 2115.35 | 2063.65 | -51.70 | -2.44 |
| Accelya Solutions India Ltd. | 1533.95 | 1506.3 | -27.65 | -1.80 |
| Action Construction Equipment Ltd. | 1518.05 | 1491.65 | -26.40 | -1.74 |
| Adani Energy Solutions Ltd. | 796 | 768.15 | -27.85 | -3.50 |
| Adani Enterprises Ltd. | 2419.35 | 2344.95 | -74.40 | -3.08 |
| Adani Green Energy Ltd. | 1073.65 | 1034.35 | -39.30 | -3.66 |
| Adani Ports and Special Economic Zone Ltd. | 1205 | 1180.6 | -24.40 | -2.02 |
| Adani Power Ltd. | 508.3 | 493.2 | -15.10 | -2.97 |
| Adani Total Gas Ltd. | 697.25 | 674.35 | -22.90 | -3.28 |
| Adani Wilmar Ltd. | 296.95 | 290.9 | -6.05 | -2.04 |
| Aditya Birla Capital Ltd. | 190.65 | 186.21 | -4.44 | -2.33 |
| Aditya Birla Fashion and Retail Ltd. | 290.3 | 282.2 | -8.10 | -2.79 |
| Aditya Birla Real Estate Ltd. | 2658.2 | 2628.4 | -29.80 | -1.12 |
| Advanced Enzyme Technologies Ltd. | 374.4 | 361.3 | -13.10 | -3.50 |
| Aether Industries Ltd. | 895.65 | 876.55 | -19.10 | -2.13 |
| Affle (India) Ltd. | 1769.1 | 1731.45 | -37.65 | -2.13 |
| AGI Greenpac Ltd. | 1284.45 | 1239.95 | -44.50 | -3.46 |
| Ahluwalia Contracts (India) Ltd. | 1069.35 | 1046.9 | -22.45 | -2.10 |
| AIA Engineering Ltd. | 3431.8 | 3359.3 | -72.50 | -2.11 |
| Ajanta Pharma Ltd. | 2875.7 | 2866.45 | -9.25 | -0.32 |
| Alivus Life Sciences Ltd. | 1017.15 | 1013.3 | -3.85 | -0.38 |
| Alkem Laboratories Ltd. | 5494.25 | 5415.8 | -78.45 | -1.43 |
| Alkyl Amines Chemicals Ltd. | 1931 | 1872.6 | -58.40 | -3.02 |
| Allcargo Logistics Ltd. | 52.52 | 51.2 | -1.32 | -2.51 |
| Alok Industries Ltd. | 21.83 | 21.13 | -0.70 | -3.21 |
| Amara Raja Energy & Mobility Ltd. | 1220.1 | 1197.35 | -22.75 | -1.86 |
| Ambuja Cements Ltd. | 563.3 | 548.8 | -14.50 | -2.57 |
| Anand Rathi Wealth Ltd. | 4147.2 | 4062.6 | -84.60 | -2.04 |
| Angel One Ltd. | 3045.3 | 2881.7 | -163.60 | -5.37 |
| Anupam Rasayan India Ltd. | 736 | 718.7 | -17.30 | -2.35 |
| APL Apollo Tubes Ltd. | 1583.15 | 1559 | -24.15 | -1.53 |
| Apollo Hospitals Enterprise Ltd. | 7297.55 | 7251.7 | -45.85 | -0.63 |
| Aptus Value Housing Finance India Ltd. | 308.45 | 303.55 | -4.90 | -1.59 |
| Archean Chemical Industries Ltd. | 667.85 | 654.3 | -13.55 | -2.03 |
| Arvind Ltd. | 434.3 | 413.25 | -21.05 | -4.85 |
| Asahi India Glass Ltd. | 760.1 | 757 | -3.10 | -0.41 |
| Ashok Leyland Ltd. | 219.22 | 217.28 | -1.94 | -0.88 |
| Ashoka Buildcon Ltd. | 299.89 | 290.01 | -9.88 | -3.29 |
| Asian Paints Ltd. | 2291.85 | 2282.35 | -9.50 | -0.41 |
| ASK Automotive Ltd. | 481.3 | 470.6 | -10.70 | -2.22 |
| Aster DM Healthcare Ltd. | 491.85 | 486.35 | -5.50 | -1.12 |
| Astra Microwave Products Ltd. | 842.9 | 795 | -47.90 | -5.68 |
| Astral Ltd. | 1782.3 | 1729.2 | -53.10 | -2.98 |
| Astrazeneca Pharma India Ltd. | 6500.75 | 6488.2 | -12.55 | -0.19 |
| Atul Ltd. | 7405.5 | 7023.15 | -382.35 | -5.16 |
| AU Small Finance Bank Ltd. | 548.7 | 537.6 | -11.10 | -2.02 |
| Aurobindo Pharma Ltd. | 1254.7 | 1241.7 | -13.00 | -1.04 |
| Avalon Technologies Ltd. | 995.55 | 992 | -3.55 | -0.36 |
| Avanti Feeds Ltd. | 637 | 622.35 | -14.65 | -2.30 |
| Avenue Supermarts Ltd. | 3498.15 | 3408.3 | -89.85 | -2.57 |
| Axis Bank Ltd. | 1108.9 | 1071.85 | -37.05 | -3.34 |
| Azad Engineering Ltd. | 1734.15 | 1659.1 | -75.05 | -4.33 |
| Bajaj Auto Ltd. | 8982.65 | 8789 | -193.65 | -2.16 |
| Bajaj Consumer Care Ltd. | 203.46 | 202.51 | -0.95 | -0.47 |
| Bajaj Finance Ltd. | 6918.55 | 6848.25 | -70.30 | -1.02 |
| Bajaj Finserv Ltd. | 1589.55 | 1570.35 | -19.20 | -1.21 |
| Bajaj Hindusthan Sugar Ltd. | 32.46 | 31.09 | -1.37 | -4.22 |
| Bajaj Holdings & Investment Ltd. | 11331.5 | 10746.75 | -584.75 | -5.16 |
| Balaji Amines Ltd. | 1998.55 | 1971.2 | -27.35 | -1.37 |
| Balkrishna Industries Ltd. | 2819.5 | 2790.05 | -29.45 | -1.04 |
| Balmer Lawrie & Company Ltd. | 220.15 | 216.78 | -3.37 | -1.53 |
| Balrampur Chini Mills Ltd. | 574.3 | 538.8 | -35.50 | -6.18 |
| Banco Products (India) Ltd. | 1052.8 | 995.95 | -56.85 | -5.40 |
| Bandhan Bank Ltd. | 163.17 | 159.05 | -4.12 | -2.52 |
| Bank Of Baroda | 248.31 | 240.59 | -7.72 | -3.11 |
| Bank Of India | 106.55 | 103.03 | -3.52 | -3.30 |
| Barbeque-Nation Hospitality Ltd. | 480.2 | 466.6 | -13.60 | -2.83 |
| Bata India Ltd. | 1368.3 | 1342.25 | -26.05 | -1.90 |
| BEML Ltd. | 4281.9 | 4073.8 | -208.10 | -4.86 |
| Berger Paints India Ltd. | 445.05 | 444.8 | -0.25 | -0.06 |
| Bhansali Engineering Polymers Ltd. | 146.37 | 141.22 | -5.15 | -3.52 |
| Bharat Bijlee Ltd. | 3805 | 3699 | -106.00 | -2.79 |
| Bharat Electronics Ltd. | 298.5 | 290.85 | -7.65 | -2.56 |
| Bharat Forge Ltd. | 1297.8 | 1278.9 | -18.90 | -1.46 |
| Bharat Heavy Electricals Ltd. | 242.25 | 235.3 | -6.95 | -2.87 |
| Bharat Petroleum Corporation Ltd. | 294.55 | 289.05 | -5.50 | -1.87 |
| Bharti Airtel Ltd. | 1600.3 | 1577.85 | -22.45 | -1.40 |
| Biocon Ltd. | 350.35 | 335.6 | -14.75 | -4.21 |
| Birlasoft Ltd. | 589.65 | 577 | -12.65 | -2.15 |
| BLS International Services Ltd. | 490.25 | 483.7 | -6.55 | -1.34 |
| Blue Dart Express Ltd. | 7514.1 | 7197.3 | -316.80 | -4.22 |
| Blue Jet Healthcare Ltd. | 580.45 | 564.25 | -16.20 | -2.79 |
| Blue Star Ltd. | 2043.9 | 1977.5 | -66.40 | -3.25 |
| Bombay Burmah Trading Corporation Ltd. | 2281.55 | 2191.15 | -90.40 | -3.96 |
| Bombay Dyeing And Manufacturing Company Ltd. | 207.51 | 200.82 | -6.69 | -3.22 |
| Borosil Renewables Ltd. | 609.7 | 602.5 | -7.20 | -1.18 |
| Bosch Ltd. | 35534.3 | 34576.95 | -957.35 | -2.69 |
| Brigade Enterprises Ltd. | 1302.95 | 1230 | -72.95 | -5.60 |
| Britannia Industries Ltd. | 4785.75 | 4698.1 | -87.65 | -1.83 |
| BSE Ltd. | 5791.45 | 5542.85 | -248.60 | -4.29 |
| Campus Activewear Ltd. | 287.65 | 286.75 | -0.90 | -0.31 |
| Can Fin Homes Ltd. | 770.55 | 747.7 | -22.85 | -2.97 |
| Canara Bank | 102.9 | 99.6 | -3.30 | -3.21 |
| Caplin Point Laboratories Ltd. | 2393.6 | 2311.45 | -82.15 | -3.43 |
| Capri Global Capital Ltd. | 193.46 | 188.84 | -4.62 | -2.39 |
| Carborundum Universal Ltd. | 1322.9 | 1315.3 | -7.60 | -0.57 |
| Care Ratings Ltd. | 1375.55 | 1346.2 | -29.35 | -2.13 |
| Castrol India Ltd. | 203.12 | 200.64 | -2.48 | -1.22 |
| CCL Products (India) Ltd. | 764.35 | 743.6 | -20.75 | -2.71 |
| CE Info Systems Ltd. | 1720.7 | 1664.85 | -55.85 | -3.25 |
| Ceat Ltd. | 3121.45 | 3010 | -111.45 | -3.57 |
| Cello World Ltd. | 792.1 | 775.65 | -16.45 | -2.08 |
| Central Depository Services (India) Ltd. | 1956.45 | 1860.75 | -95.70 | -4.89 |
| Century Plyboards (India) Ltd. | 796.25 | 767.65 | -28.60 | -3.59 |
| Cera Sanitaryware Ltd. | 7588.1 | 7280.1 | -308.00 | -4.06 |
| CESC Ltd. | 186.97 | 182.74 | -4.23 | -2.26 |
| CG Power and Industrial Solutions Ltd. | 764.65 | 730.05 | -34.60 | -4.52 |
| Chalet Hotels Ltd. | 1007.55 | 976.7 | -30.85 | -3.06 |
| Chambal Fertilisers and Chemicals Ltd. | 527.35 | 509.15 | -18.20 | -3.45 |
| Chemplast Sanmar Ltd. | 505.5 | 497.15 | -8.35 | -1.65 |
| Chennai Petroleum Corporation Ltd. | 606.2 | 594.3 | -11.90 | -1.96 |
| Choice International Ltd. | 547.6 | 532.95 | -14.65 | -2.68 |
| Cholamandalam Financial Holdings Ltd. | 1470.7 | 1437.35 | -33.35 | -2.27 |
| Cholamandalam Investment and Finance Company Ltd. | 1213.75 | 1189.55 | -24.20 | -1.99 |
| CIE Automotive India Ltd. | 476.7 | 461.85 | -14.85 | -3.12 |
| Cigniti Technologies Ltd. | 1942 | 1872.05 | -69.95 | -3.60 |
| Cipla Ltd. | 1506.55 | 1472.05 | -34.50 | -2.29 |
| City Union Bank Ltd. | 180.13 | 175.42 | -4.71 | -2.61 |
| Clean Science And Technology Ltd. | 1482 | 1451.05 | -30.95 | -2.09 |
| CMS Info Systems Ltd. | 516.5 | 490.5 | -26.00 | -5.03 |
| Coal India Ltd. | 391.95 | 382 | -9.95 | -2.54 |
| Cochin Shipyard Ltd. | 1547.5 | 1493.55 | -53.95 | -3.49 |
| Coforge Ltd. | 9657.1 | 9369.4 | -287.70 | -2.98 |
| Colgate-Palmolive (India) Ltd. | 2780.7 | 2752.55 | -28.15 | -1.01 |
| Computer Age Management Services Ltd. | 5113.45 | 4951 | -162.45 | -3.18 |
| Confidence Petroleum India Ltd. | 72.87 | 71.82 | -1.05 | -1.44 |
| Container Corporation Of India Ltd. | 788.8 | 767.95 | -20.85 | -2.64 |
| Coromandel International Ltd. | 1845.5 | 1839.3 | -6.20 | -0.34 |
| Craftsman Automation Ltd. | 5365.35 | 5193.25 | -172.10 | -3.21 |
| CreditAccess Grameen Ltd. | 841.2 | 813.9 | -27.30 | -3.25 |
| CRISIL Ltd. | 5804.65 | 5752.5 | -52.15 | -0.90 |
| Crompton Greaves Consumer Electricals Ltd. | 395.45 | 389 | -6.45 | -1.63 |
| CSB Bank Ltd. | 315.15 | 313.15 | -2.00 | -0.63 |
| Cummins India Ltd. | 3357.65 | 3312.9 | -44.75 | -1.33 |
| Cyient Ltd. | 2017.5 | 1924.4 | -93.10 | -4.61 |
| D.B. Corp Ltd. | 316.3 | 308.25 | -8.05 | -2.55 |
| Dabur India Ltd. | 503.95 | 502.55 | -1.40 | -0.28 |
| Dalmia Bharat Ltd. | 1851.9 | 1801.9 | -50.00 | -2.70 |
| Dalmia Bharat Sugar And Industries Ltd. | 406.85 | 379 | -27.85 | -6.85 |
| Datamatics Global Services Ltd. | 650.95 | 639 | -11.95 | -1.84 |
| DCB Bank Ltd. | 125.03 | 120.96 | -4.07 | -3.26 |
| DCM Shriram Ltd. | 1082.75 | 1065.8 | -16.95 | -1.57 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1188.1 | 1146.1 | -42.00 | -3.54 |
| Deepak Nitrite Ltd. | 2638.7 | 2596.85 | -41.85 | -1.59 |
| Delhivery Ltd. | 358.6 | 349.6 | -9.00 | -2.51 |
| Delta Corp Ltd. | 117.07 | 112.97 | -4.10 | -3.50 |
| Den Networks Ltd. | 43.43 | 42.45 | -0.98 | -2.26 |
| Dhani Services Ltd. | 87.64 | 86.75 | -0.89 | -1.02 |
| Dhanuka Agritech Ltd. | 1587.9 | 1510.15 | -77.75 | -4.90 |
| Dilip Buildcon Ltd. | 479.95 | 469.3 | -10.65 | -2.22 |
| Dish TV India Ltd. | 10.88 | 10.82 | -0.06 | -0.55 |
| Dishman Carbogen Amcis Ltd. | 276.48 | 275.87 | -0.61 | -0.22 |
| Dixon Technologies (India) Ltd. | 18401.95 | 17944.9 | -457.05 | -2.48 |
| DLF Ltd. | 864.4 | 827.5 | -36.90 | -4.27 |
| Dodla Dairy Ltd | 1286.45 | 1246.65 | -39.80 | -3.09 |
| DOMS Industries Ltd. | 2930.3 | 2781 | -149.30 | -5.10 |
| Dr. Lal Pathlabs Ltd. | 3022.5 | 2941.25 | -81.25 | -2.69 |
| Dreamfolks Services Ltd. | 403.7 | 400.7 | -3.00 | -0.74 |
| E.I.D. - Parry (India) Ltd. | 981.75 | 959.15 | -22.60 | -2.30 |
| Easy Trip Planners Ltd. | 16.58 | 16.18 | -0.40 | -2.41 |
| eClerx Services Ltd. | 3738.8 | 3604.75 | -134.05 | -3.59 |
| Edelweiss Financial Services Ltd. | 131.04 | 125.2 | -5.84 | -4.46 |
| Eicher Motors Ltd. | 4771.95 | 4734.5 | -37.45 | -0.78 |
| EIH Ltd. | 427.2 | 412.25 | -14.95 | -3.50 |
| Elecon Engineering Company Ltd. | 617.85 | 602.8 | -15.05 | -2.44 |
| Electronics Mart India Ltd. | 177.85 | 170.47 | -7.38 | -4.15 |
| Electrosteel Castings Ltd. | 147.18 | 141.71 | -5.47 | -3.72 |
| Elgi Equipments Ltd. | 608.15 | 596 | -12.15 | -2.00 |
| Emami Ltd. | 598.6 | 590.25 | -8.35 | -1.39 |
| Emcure Pharmaceuticals Ltd. | 1389.05 | 1372.9 | -16.15 | -1.16 |
| eMudhra Ltd. | 990.45 | 945.45 | -45.00 | -4.54 |
| Endurance Technologies Ltd. | 2233.45 | 2205.8 | -27.65 | -1.24 |
| Engineers India Ltd. | 192.66 | 183.68 | -8.98 | -4.66 |
| Entero Healthcare Solutions Ltd. | 1469.9 | 1423.4 | -46.50 | -3.16 |
| Epigral Ltd. | 2005.25 | 1966.05 | -39.20 | -1.95 |
| EPL Ltd. | 273.4 | 265.25 | -8.15 | -2.98 |
| Equinox India Developments Ltd. | 127.45 | 120.23 | -7.22 | -5.66 |
| Equitas Small Finance Bank Ltd. | 65.13 | 63.98 | -1.15 | -1.77 |
| Eris Lifesciences Ltd. | 1394.1 | 1380.3 | -13.80 | -0.99 |
| ESAF Small Finance Bank Ltd. | 39.13 | 38.63 | -0.50 | -1.28 |
| Escorts Kubota Ltd. | 3283.9 | 3162.05 | -121.85 | -3.71 |
| Ethos Ltd. | 3236.2 | 3101.45 | -134.75 | -4.16 |
| Eveready Industries India Ltd. | 415.95 | 401 | -14.95 | -3.59 |
| Exide Industries Ltd. | 439.7 | 426.3 | -13.40 | -3.05 |
| FDC Ltd. | 509.05 | 491.5 | -17.55 | -3.45 |
| Fiem Industries Ltd. | 1602.2 | 1560.4 | -41.80 | -2.61 |
| Fine Organic Industries Ltd. | 4853.8 | 4771.55 | -82.25 | -1.69 |
| Fineotex Chemical Ltd. | 338.75 | 334.1 | -4.65 | -1.37 |
| Finolex Cables Ltd. | 1189.5 | 1157.95 | -31.55 | -2.65 |
| Finolex Industries Ltd. | 248.5 | 238.5 | -10.00 | -4.02 |
| Firstsource Solutions Ltd. | 365.6 | 357.35 | -8.25 | -2.26 |
| Flair Writing Industries Ltd. | 315.25 | 303.25 | -12.00 | -3.81 |
| FSN E-Commerce Ventures Ltd. | 170 | 167.33 | -2.67 | -1.57 |
| Fusion Micro Finance Ltd. | 178.49 | 174.05 | -4.44 | -2.49 |
| Gabriel India Ltd. | 503.6 | 489.1 | -14.50 | -2.88 |
| GAIL (India) Ltd. | 193.62 | 192.42 | -1.20 | -0.62 |
| Galaxy Surfactants Ltd. | 2733.75 | 2696.7 | -37.05 | -1.36 |
| Ganesh Housing Corporation Ltd. | 1252.65 | 1188.25 | -64.40 | -5.14 |
| Garden Reach Shipbuilders & Engineers Ltd. | 1654.75 | 1572.2 | -82.55 | -4.99 |
| Garware Hi-Tech Films Ltd. | 5294.3 | 5001.15 | -293.15 | -5.54 |
| Gateway Distriparks Ltd. | 82.76 | 80.58 | -2.18 | -2.63 |
| GHCL Ltd. | 679.4 | 656.15 | -23.25 | -3.42 |
| Gillette India Ltd. | 9687.25 | 9414.4 | -272.85 | -2.82 |
| Gland Pharma Ltd. | 1777.6 | 1772.3 | -5.30 | -0.30 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2326.3 | 2275.95 | -50.35 | -2.16 |
| Global Health Ltd. | 1125.4 | 1099 | -26.40 | -2.35 |
| Globus Spirits Ltd. | 904 | 875 | -29.00 | -3.21 |
| GMM Pfaudler Ltd. | 1246.75 | 1219.1 | -27.65 | -2.22 |
| GMR Airports Ltd. | 80.63 | 78.5 | -2.13 | -2.64 |
| Go Fashion (India) Ltd. | 999.1 | 978.6 | -20.50 | -2.05 |
| Godawari Power And Ispat Ltd. | 221.67 | 218.37 | -3.30 | -1.49 |
| Godfrey Phillips India Ltd. | 5579.7 | 5323.7 | -256.00 | -4.59 |
| Godrej Agrovet Ltd. | 747.65 | 726.3 | -21.35 | -2.86 |
| Godrej Consumer Products Ltd. | 1078.45 | 1067.9 | -10.55 | -0.98 |
| Godrej Industries Ltd. | 1127.05 | 1120.05 | -7.00 | -0.62 |
| Godrej Properties Ltd. | 2984.05 | 2848.5 | -135.55 | -4.54 |
| Gokaldas Exports Ltd. | 1225.25 | 1187.4 | -37.85 | -3.09 |
| GR Infraprojects Ltd. | 1553 | 1529.8 | -23.20 | -1.49 |
| Granules India Ltd. | 600.05 | 590.75 | -9.30 | -1.55 |
| Graphite India Ltd. | 565.4 | 563.55 | -1.85 | -0.33 |
| Grasim Industries Ltd. | 2539.05 | 2488.7 | -50.35 | -1.98 |
| Gravita India Ltd. | 2404.5 | 2326.35 | -78.15 | -3.25 |
| Greaves Cotton Ltd. | 239.73 | 232.38 | -7.35 | -3.07 |
| Greenpanel Industries Ltd. | 380.3 | 364.35 | -15.95 | -4.19 |
| Greenply Industries Ltd. | 327.7 | 314.25 | -13.45 | -4.10 |
| Grindwell Norton Ltd. | 2089.6 | 2026.55 | -63.05 | -3.02 |
| Gufic Biosciences Ltd. | 441.95 | 431.95 | -10.00 | -2.26 |
| Gujarat Alkalies And Chemicals Ltd. | 764.1 | 743.85 | -20.25 | -2.65 |
| Gujarat Ambuja Exports Ltd. | 127.24 | 124.18 | -3.06 | -2.40 |
| Gujarat Fluorochemicals Ltd. | 4325.25 | 4324.5 | -0.75 | -0.02 |
| Gujarat Gas Ltd. | 505.85 | 499.2 | -6.65 | -1.31 |
| Gujarat Mineral Development Corporation Ltd. | 339.9 | 326 | -13.90 | -4.09 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd. | 600 | 583.8 | -16.20 | -2.70 |
| Gujarat Pipavav Port Ltd. | 191.28 | 184.34 | -6.94 | -3.63 |
| Gujarat State Fertilizers & Chemicals Ltd. | 212.45 | 204.19 | -8.26 | -3.89 |
| Gujarat State Petronet Ltd. | 371.55 | 366.45 | -5.10 | -1.37 |
| Gulf Oil Lubricants India Ltd. | 1194.55 | 1171 | -23.55 | -1.97 |
| H.G. Infra Engineering Ltd. | 1493.4 | 1432.8 | -60.60 | -4.06 |
| Happiest Minds Technologies Ltd. | 725.5 | 700.25 | -25.25 | -3.48 |
| Happy Forgings Ltd. | 1020.9 | 1010.65 | -10.25 | -1.00 |
| Hathway Cable & Datacom Ltd. | 17.14 | 16.59 | -0.55 | -3.21 |
| Havells India Ltd. | 1693.15 | 1657.4 | -35.75 | -2.11 |
| HBL Engineering Ltd. | 676.5 | 652.65 | -23.85 | -3.53 |
| HCL Technologies Ltd. | 1934.25 | 1911.35 | -22.90 | -1.18 |
| HDFC Asset Management Company Ltd. | 4394.2 | 4262.8 | -131.40 | -2.99 |
| HDFC Bank Ltd. | 1793.5 | 1771.5 | -22.00 | -1.23 |
| HEG Ltd. | 567.85 | 541.55 | -26.30 | -4.63 |
| Heidelberg Cement India Ltd. | 215.34 | 209.42 | -5.92 | -2.75 |
| Hemisphere Properties India Ltd. | 175.16 | 170.23 | -4.93 | -2.81 |
| Heritage Foods Ltd. | 490.45 | 474.6 | -15.85 | -3.23 |
| Hero MotoCorp Ltd. | 4406.95 | 4339.95 | -67.00 | -1.52 |
| HFCL Ltd. | 117.13 | 113.35 | -3.78 | -3.23 |
| Hikal Ltd. | 394.45 | 378.4 | -16.05 | -4.07 |
| Hindalco Industries Ltd. | 629.35 | 622.65 | -6.70 | -1.06 |
| Hindustan Aeronautics Ltd. | 4385.1 | 4190.2 | -194.90 | -4.44 |
| Hindustan Construction Company Ltd. | 44.05 | 43.56 | -0.49 | -1.11 |
| Hindustan Copper Ltd. | 279.65 | 271 | -8.65 | -3.09 |
| Hindustan Oil Exploration Company Ltd. | 196.72 | 192.66 | -4.06 | -2.06 |
| Hindustan Petroleum Corporation Ltd. | 407.4 | 399.5 | -7.90 | -1.94 |
| Hindustan Unilever Ltd. | 2359.85 | 2333.9 | -25.95 | -1.10 |
| Hindustan Zinc Ltd. | 479.35 | 468.8 | -10.55 | -2.20 |
| Hindware Home Innovation Ltd. | 295.6 | 283.35 | -12.25 | -4.14 |
| HLE Glascoat Ltd. | 387.8 | 368.65 | -19.15 | -4.94 |
| HMA Agro Industries Ltd. | 40.01 | 39.97 | -0.04 | -0.10 |
| Home First Finance Company India Ltd. | 1031.75 | 1000.1 | -31.65 | -3.07 |
| Housing & Urban Development Corporation Ltd. | 244.88 | 242.11 | -2.77 | -1.13 |
| ICICI Prudential Life Insurance Company Ltd. | 659.5 | 652.45 | -7.05 | -1.07 |
| ICICI Securities Ltd. | 842.85 | 831.65 | -11.20 | -1.33 |
| IDBI Bank Ltd. | 77.86 | 76.03 | -1.83 | -2.35 |
| Ideaforge Technology Ltd. | 604.65 | 588 | -16.65 | -2.75 |
| IDFC First Bank Ltd. | 65.07 | 61.79 | -3.28 | -5.04 |
| IFCI Ltd. | 63.9 | 60.97 | -2.93 | -4.59 |
| IIFL Capital Services Ltd. | 344.1 | 337 | -7.10 | -2.06 |
| IIFL Finance Ltd. | 419.65 | 406.3 | -13.35 | -3.18 |
| IKIO Lighting Ltd. | 259.3 | 255.55 | -3.75 | -1.45 |
| India Glycols Ltd. | 1376.7 | 1331.1 | -45.60 | -3.31 |
| India Pesticides Ltd. | 185.28 | 182.94 | -2.34 | -1.26 |
| India Shelter Finance Corporation Ltd. | 704.1 | 702.25 | -1.85 | -0.26 |
| Indiamart Intermesh Ltd. | 2363.4 | 2246.6 | -116.80 | -4.94 |
| Indian Bank | 554.6 | 536.4 | -18.20 | -3.28 |
| Indian Energy Exchange Ltd. | 184.93 | 177.45 | -7.48 | -4.04 |
| Indian Metals & Ferro Alloys Ltd. | 935.75 | 891.3 | -44.45 | -4.75 |
| Indian Oil Corporation Ltd. | 139.62 | 137.08 | -2.54 | -1.82 |
| Indian Overseas Bank | 53.21 | 52.4 | -0.81 | -1.52 |
| Indian Railway Catering And Tourism Corporation Ltd. | 805.55 | 782.5 | -23.05 | -2.86 |
| Indian Railway Finance Corporation Ltd. | 152.84 | 148.41 | -4.43 | -2.90 |
| Indigo Paints Ltd. | 1449.85 | 1408.95 | -40.90 | -2.82 |
| Indo Count Industries Ltd. | 394.4 | 369.2 | -25.20 | -6.39 |
| Indraprastha Gas Ltd. | 389.85 | 385.7 | -4.15 | -1.06 |
| Indus Towers Ltd. | 346.4 | 337.1 | -9.30 | -2.68 |
| IndusInd Bank Ltd. | 964.4 | 929.45 | -34.95 | -3.62 |
| Infibeam Avenues Ltd. | 26.3 | 25.82 | -0.48 | -1.83 |
| Info Edge (India) Ltd. | 8697.05 | 8469.95 | -227.10 | -2.61 |
| Infosys Ltd. | 1946.2 | 1922.15 | -24.05 | -1.24 |
| Ingersoll-Rand (India) Ltd. | 4264.7 | 4134.15 | -130.55 | -3.06 |
| Inox India Ltd. | 1123.95 | 1092.4 | -31.55 | -2.81 |
| Intellect Design Arena Ltd. | 836.95 | 819.8 | -17.15 | -2.05 |
| Interglobe Aviation Ltd. | 4434.05 | 4367.5 | -66.55 | -1.50 |
| IOL Chemicals And Pharmaceuticals Ltd. | 441.05 | 420.5 | -20.55 | -4.66 |
| Ion Exchange (India) Ltd. | 711.4 | 662.8 | -48.60 | -6.83 |
| Ipca Laboratories Ltd. | 1594.95 | 1582.5 | -12.45 | -0.78 |
| IRB Infrastructure Developers Ltd. | 56.38 | 54.93 | -1.45 | -2.57 |
| ISGEC Heavy Engineering Ltd. | 1545.15 | 1511.85 | -33.30 | -2.16 |
| ITC Ltd. | 466.55 | 464.65 | -1.90 | -0.41 |
| ITD Cementation India Ltd. | 520.6 | 510.25 | -10.35 | -1.99 |
| ITI Ltd. | 357.45 | 341.65 | -15.80 | -4.42 |
| J Kumar Infraprojects Ltd. | 773.35 | 753.15 | -20.20 | -2.61 |
| Jai Balaji Industries Ltd. | 922.5 | 922.05 | -0.45 | -0.05 |
| Jai Corp Ltd. | 325.1 | 317.25 | -7.85 | -2.41 |
| Jain Irrigation Systems Ltd. | 71.83 | 68.96 | -2.87 | -4.00 |
| Jaiprakash Power Ventures Ltd. | 19.87 | 18.97 | -0.90 | -4.53 |
| Jamna Auto Industries Ltd. | 99.24 | 96.67 | -2.57 | -2.59 |
| JB Chemicals & Pharmaceuticals Ltd. | 1913.25 | 1891.9 | -21.35 | -1.12 |
| JBM Auto Ltd. | 1695.7 | 1640.35 | -55.35 | -3.26 |
| Jindal Saw Ltd. | 313.25 | 300.05 | -13.20 | -4.21 |
| Jindal Stainless Ltd. | 739.2 | 717.5 | -21.70 | -2.94 |
| Jindal Steel & Power Ltd. | 922.4 | 908.05 | -14.35 | -1.56 |
| Jindal Worldwide Ltd. | 412.1 | 394.3 | -17.80 | -4.32 |
| JIO Financial Services Ltd. | 313 | 303.35 | -9.65 | -3.08 |
| JK Cement Ltd. | 4577.3 | 4509.4 | -67.90 | -1.48 |
| JK Lakshmi Cement Ltd. | 866.65 | 840.1 | -26.55 | -3.06 |
| JK Paper Ltd. | 455.6 | 435.25 | -20.35 | -4.47 |
| JK Tyre & Industries Ltd. | 395.3 | 380.3 | -15.00 | -3.79 |
| JM Financial Ltd. | 132.93 | 130.52 | -2.41 | -1.81 |
| Johnson Controls - Hitachi Air Conditioning India Ltd. | 1821.1 | 1778.4 | -42.70 | -2.34 |
| JSW Energy Ltd. | 685 | 666.25 | -18.75 | -2.74 |
| JSW Holdings Ltd. | 14902.3 | 14480.5 | -421.80 | -2.83 |
| JSW Infrastructure Ltd. | 313.6 | 308.7 | -4.90 | -1.56 |
| JSW Steel Ltd. | 925.95 | 920.9 | -5.05 | -0.55 |
| JTL Industries Ltd | 95.15 | 93.71 | -1.44 | -1.51 |
| Jubilant FoodWorks Ltd. | 679.35 | 673.25 | -6.10 | -0.90 |
| Jubilant Ingrevia Ltd. | 794.55 | 765 | -29.55 | -3.72 |
| Jubilant Pharmova Ltd. | 1091.85 | 1061.6 | -30.25 | -2.77 |
| Juniper Hotels Ltd. | 350.85 | 349.15 | -1.70 | -0.48 |
| Jupiter Life Line Hospitals Ltd. | 1570.8 | 1569.9 | -0.90 | -0.06 |
| Just Dial Ltd. | 1010.25 | 982.65 | -27.60 | -2.73 |
| Jyothy Labs Ltd. | 382.55 | 374.85 | -7.70 | -2.01 |
| Jyoti CNC Automation Ltd. | 1371.5 | 1331.85 | -39.65 | -2.89 |
| Kajaria Ceramics Ltd. | 1151.15 | 1147.25 | -3.90 | -0.34 |
| Kalpataru Projects International Ltd. | 1299.45 | 1275.95 | -23.50 | -1.81 |
| Kalyan Jewellers India Ltd. | 742.45 | 719.2 | -23.25 | -3.13 |
| Kalyani Steels Ltd. | 1233.15 | 1174.55 | -58.60 | -4.75 |
| Karur Vysya Bank Ltd. | 228.48 | 220.95 | -7.53 | -3.30 |
| Kaveri Seed Company Ltd. | 912.95 | 874.55 | -38.40 | -4.21 |
| KEI Industries Ltd. | 4269 | 4151.45 | -117.55 | -2.75 |
| Kesoram Industries Ltd. | 225.95 | 220.41 | -5.54 | -2.45 |
| Kirloskar Brothers Ltd. | 2262.05 | 2164.7 | -97.35 | -4.30 |
| Kirloskar Oil Engines Ltd. | 1046.2 | 1034.15 | -12.05 | -1.15 |
| KNR Constructions Ltd. | 335.95 | 325.7 | -10.25 | -3.05 |
| Kolte-Patil Developers Ltd. | 370.5 | 363.8 | -6.70 | -1.81 |
| Kotak Mahindra Bank Ltd. | 1762.1 | 1743.55 | -18.55 | -1.05 |
| KPIT Technologies Ltd. | 1513.15 | 1451.25 | -61.90 | -4.09 |
| KRBL Ltd. | 308.75 | 298 | -10.75 | -3.48 |
| Krishna Institute of Medical Sciences Ltd | 595.25 | 592.9 | -2.35 | -0.39 |
| Krsnaa Diagnostics Ltd. | 909.8 | 887.15 | -22.65 | -2.49 |
| KSB Ltd. | 776.85 | 770.65 | -6.20 | -0.80 |
| L&T Finance Ltd. | 141.44 | 136.48 | -4.96 | -3.51 |
| L&T Technology Services Ltd. | 5094.05 | 4837.65 | -256.40 | -5.03 |
| La Opala RG Ltd. | 326.85 | 319.6 | -7.25 | -2.22 |
| Landmark Cars Ltd. | 646.35 | 626.5 | -19.85 | -3.07 |
| Larsen & Toubro Ltd. | 3716.35 | 3631.15 | -85.20 | -2.29 |
| Latent View Analytics Ltd. | 486.85 | 474.9 | -11.95 | -2.45 |
| Laurus Labs Ltd. | 572.55 | 559.2 | -13.35 | -2.33 |
| Laxmi Organic Industries Ltd. | 249.6 | 242.7 | -6.90 | -2.76 |
| Lemon Tree Hotels Ltd. | 157.53 | 153.36 | -4.17 | -2.65 |
| LG Balakrishnan & Bros Ltd. | 1309.8 | 1292 | -17.80 | -1.36 |
| LIC Housing Finance Ltd. | 591.85 | 582.25 | -9.60 | -1.62 |
| Life Insurance Corporation of India | 905.05 | 901.7 | -3.35 | -0.37 |
| Linde India Ltd. | 6469.3 | 6359.8 | -109.50 | -1.69 |
| Lloyds Engineering Works Ltd. | 79.25 | 77 | -2.25 | -2.84 |
| Lloyds Metals & Energy Ltd. | 1141.4 | 1139 | -2.40 | -0.21 |
| LT Foods Ltd. | 418.7 | 412.15 | -6.55 | -1.56 |
| LTIMindtree Ltd. | 6220.6 | 5824 | -396.60 | -6.38 |
| Lupin Ltd. | 2162.85 | 2150.7 | -12.15 | -0.56 |
| Lux Industries Ltd. | 2057.15 | 1939.8 | -117.35 | -5.70 |
| Macrotech Developers Ltd. | 1476.25 | 1400.7 | -75.55 | -5.12 |
| Mahanagar Gas Ltd. | 1259.65 | 1215 | -44.65 | -3.54 |
| Maharashtra Seamless Ltd. | 745.45 | 709.85 | -35.60 | -4.78 |
| Mahindra & Mahindra Financial Services Ltd. | 272.05 | 266.1 | -5.95 | -2.19 |
| Mahindra & Mahindra Ltd. | 3014.65 | 2906.35 | -108.30 | -3.59 |
| Mahindra Holidays & Resorts India Ltd. | 372.95 | 361 | -11.95 | -3.20 |
| Mahindra Logistics Ltd. | 380.55 | 375.1 | -5.45 | -1.43 |
| Maithan Alloys Ltd. | 1211.35 | 1171.6 | -39.75 | -3.28 |
| Man InfraConstruction Ltd. | 237.18 | 232.75 | -4.43 | -1.87 |
| Manappuram Finance Ltd. | 183.68 | 181.03 | -2.65 | -1.44 |
| Mangalore Refinery And Petrochemicals Ltd. | 145.93 | 142.22 | -3.71 | -2.54 |
| Mankind Pharma Ltd. | 2891.05 | 2821.1 | -69.95 | -2.42 |
| Marico Ltd. | 640.95 | 627.95 | -13.00 | -2.03 |
| Marksans Pharma Ltd. | 316.45 | 304.9 | -11.55 | -3.65 |
| Maruti Suzuki India Ltd. | 10955.35 | 10907.75 | -47.60 | -0.43 |
| MAS Financial Services Ltd. | 266.2 | 262.5 | -3.70 | -1.39 |
| Mastek Ltd. | 3234.55 | 3040.9 | -193.65 | -5.99 |
| Max Financial Services Ltd. | 1133.9 | 1109.2 | -24.70 | -2.18 |
| Max Healthcare Institute Ltd. | 1180.7 | 1165.2 | -15.50 | -1.31 |
| Mazagon Dock Shipbuilders Ltd. | 5038.8 | 4724.1 | -314.70 | -6.25 |
| Medplus Health Services Ltd. | 865.35 | 848.05 | -17.30 | -2.00 |
| Metro Brands Ltd. | 1303.5 | 1287.2 | -16.30 | -1.25 |
| Metropolis Healthcare Ltd. | 2126.4 | 2058.05 | -68.35 | -3.21 |
| Minda Corporation Ltd. | 518.7 | 508.2 | -10.50 | -2.02 |
| Mishra Dhatu Nigam Ltd. | 357.75 | 345 | -12.75 | -3.56 |
| MMTC Ltd. | 75.78 | 74.12 | -1.66 | -2.19 |
| MOIL Ltd. | 348.95 | 336.5 | -12.45 | -3.57 |
| Motherson Sumi Wiring India Ltd. | 62 | 59.94 | -2.06 | -3.32 |
| Motilal Oswal Financial Services Ltd. | 953.2 | 926 | -27.20 | -2.85 |
| Mphasis Ltd. | 3117.1 | 2950.6 | -166.50 | -5.34 |
| MRF Ltd. | 129843.1 | 128057.9 | -1785.20 | -1.37 |
| Mrs. Bectors Food Specialities Ltd. | 1700.6 | 1638.75 | -61.85 | -3.64 |
| MSTC Ltd. | 700.15 | 672.15 | -28.00 | -4.00 |
| Multi Commodity Exchange Of India Ltd. | 6686.35 | 6397.4 | -288.95 | -4.32 |
| Muthoot Finance Ltd. | 2136.85 | 2075.65 | -61.20 | -2.86 |
| Muthoot Microfin Ltd. | 185.52 | 182.81 | -2.71 | -1.46 |
| Natco Pharma Ltd. | 1476.8 | 1416.95 | -59.85 | -4.05 |
| National Aluminium Company Ltd. | 220.87 | 215.36 | -5.51 | -2.49 |
| National Fertilizers Ltd. | 120.25 | 114.78 | -5.47 | -4.55 |
| Nava Ltd. | 1014.6 | 993.8 | -20.80 | -2.05 |
| Navin Fluorine International Ltd. | 3388.75 | 3306.15 | -82.60 | -2.44 |
| Navneet Education Ltd. | 140.66 | 137.45 | -3.21 | -2.28 |
| Nazara Technologies Ltd. | 1033.8 | 998.65 | -35.15 | -3.40 |
| NBCC (India) Ltd. | 97.1 | 94.43 | -2.67 | -2.75 |
| NCC Ltd. | 299.7 | 287.55 | -12.15 | -4.05 |
| Nesco Ltd. | 983.05 | 954.7 | -28.35 | -2.88 |
| Netweb Technologies India Ltd. | 2869.2 | 2766.05 | -103.15 | -3.60 |
| Neuland Laboratories Ltd. | 14428.25 | 13891.15 | -537.10 | -3.72 |
| NHPC Ltd. | 84.44 | 81.1 | -3.34 | -3.96 |
| NIIT Learning Systems Ltd. | 463.8 | 454.4 | -9.40 | -2.03 |
| NLC India Ltd. | 244.75 | 236.45 | -8.30 | -3.39 |
| NMDC Ltd. | 214.12 | 211.79 | -2.33 | -1.09 |
| NMDC Steel Ltd. | 43.91 | 43.04 | -0.87 | -1.98 |
| Nocil Ltd. | 260.65 | 251.25 | -9.40 | -3.61 |
| NRB Bearings Ltd. | 286.35 | 281.75 | -4.60 | -1.61 |
| NTPC Ltd. | 337.4 | 332.65 | -4.75 | -1.41 |
| Nucleus Software Exports Ltd. | 1058.1 | 1039.3 | -18.80 | -1.78 |
| Nuvama Wealth Management Ltd. | 6871 | 6851.15 | -19.85 | -0.29 |
| Nuvoco Vistas Corporation Ltd. | 355.2 | 352.85 | -2.35 | -0.66 |
| Oberoi Realty Ltd. | 2287.1 | 2247.8 | -39.30 | -1.72 |
| Oil & Natural Gas Corporation Ltd. | 241.85 | 237.1 | -4.75 | -1.96 |
| Oil India Ltd. | 438.95 | 420 | -18.95 | -4.32 |
| Olectra Greentech Ltd. | 1505.05 | 1470.3 | -34.75 | -2.31 |
| One97 Communications Ltd. | 996.1 | 945.25 | -50.85 | -5.10 |
| Optiemus Infracom Ltd. | 743.15 | 717.7 | -25.45 | -3.42 |
| Oracle Financial Services Software Ltd. | 12830.4 | 12252.65 | -577.75 | -4.50 |
| Orient Cement Ltd. | 340.65 | 336.05 | -4.60 | -1.35 |
| Orient Electric Ltd. | 250.19 | 242.2 | -7.99 | -3.19 |
| Page Industries Ltd. | 49173.05 | 48856.15 | -316.90 | -0.64 |
| Paradeep Phosphates Ltd. | 112.3 | 108.07 | -4.23 | -3.77 |
| Paras Defence And Space Technologies Ltd. | 1037.85 | 1005.4 | -32.45 | -3.13 |
| Patanjali Foods Ltd. | 1792.8 | 1749.5 | -43.30 | -2.42 |
| Patel Engineering Ltd. | 55.3 | 53.07 | -2.23 | -4.03 |
| PB Fintech Ltd. | 2144.15 | 2092.15 | -52.00 | -2.43 |
| PCBL Chemical Ltd. | 478.25 | 464.65 | -13.60 | -2.84 |
| PDS Ltd. | 622.55 | 585.95 | -36.60 | -5.88 |
| Persistent Systems Ltd. | 6674.2 | 6361.8 | -312.40 | -4.68 |
| Pfizer Ltd. | 5012.4 | 4669.95 | -342.45 | -6.83 |
| PG Electroplast Ltd. | 950.85 | 918.95 | -31.90 | -3.35 |
| PI Industries Ltd. | 3873.6 | 3813.75 | -59.85 | -1.55 |
| Pidilite Industries Ltd. | 2989 | 2976.8 | -12.20 | -0.41 |
| Piramal Enterprises Ltd. | 1122.55 | 1093.7 | -28.85 | -2.57 |
| Piramal Pharma Ltd. | 261.6 | 251 | -10.60 | -4.05 |
| PNB Housing Finance Ltd. | 872.1 | 868.85 | -3.25 | -0.37 |
| PNC Infratech Ltd. | 319.65 | 311.75 | -7.90 | -2.47 |
| Poly Medicure Ltd. | 2654.1 | 2595.75 | -58.35 | -2.20 |
| Polycab India Ltd. | 7493.5 | 7178.25 | -315.25 | -4.21 |
| Polyplex Corporation Ltd. | 1365.3 | 1298.9 | -66.40 | -4.86 |
| Poonawalla Fincorp Ltd. | 324.4 | 317.65 | -6.75 | -2.08 |
| Power Finance Corporation Ltd. | 480.45 | 451.35 | -29.10 | -6.06 |
| Power Grid Corporation Of India Ltd. | 321.65 | 313.8 | -7.85 | -2.44 |
| Power Mech Projects Ltd. | 2650.15 | 2555.25 | -94.90 | -3.58 |
| Praj Industries Ltd. | 820 | 810.15 | -9.85 | -1.20 |
| Prestige Estates Projects Ltd. | 1863.75 | 1794.5 | -69.25 | -3.72 |
| Pricol Ltd. | 573.4 | 557.1 | -16.30 | -2.84 |
| Prince Pipes and Fittings Ltd. | 417.75 | 405.5 | -12.25 | -2.93 |
| Prism Johnson Ltd. | 181.98 | 174.9 | -7.08 | -3.89 |
| Procter & Gamble Hygiene and Health Care Ltd. | 15367.2 | 15114.75 | -252.45 | -1.64 |
| PSP Projects Ltd. | 686.5 | 680.05 | -6.45 | -0.94 |
| PTC India Ltd. | 154.16 | 148.12 | -6.04 | -3.92 |
| Punjab National Bank | 103.52 | 100.68 | -2.84 | -2.74 |
| Puravankara Ltd. | 411.85 | 405.05 | -6.80 | -1.65 |
| PVR Inox Ltd. | 1421.25 | 1381.3 | -39.95 | -2.81 |
| Quess Corp Ltd. | 720.55 | 690.95 | -29.60 | -4.11 |
| Radico Khaitan Ltd. | 2520.55 | 2467.05 | -53.50 | -2.12 |
| Rail Vikas Nigam Ltd. | 448.45 | 433.25 | -15.20 | -3.39 |
| Railtel Corporation Of India Ltd. | 418.9 | 400.65 | -18.25 | -4.36 |
| Rain Industries Ltd. | 177.69 | 172.6 | -5.09 | -2.86 |
| Rainbow Children's Medicare Ltd. | 1574.65 | 1548.3 | -26.35 | -1.67 |
| Rallis India Ltd. | 300.45 | 295.65 | -4.80 | -1.60 |
| Ramkrishna Forgings Ltd. | 906.1 | 888.5 | -17.60 | -1.94 |
| Ramky Infrastructure Ltd. | 626.55 | 603.55 | -23.00 | -3.67 |
| Rashtriya Chemicals and Fertilizers Ltd. | 180.27 | 170.07 | -10.20 | -5.66 |
| RateGain Travel Technologies Ltd. | 723.1 | 697.25 | -25.85 | -3.57 |
| Ratnamani Metals & Tubes Ltd. | 3320.6 | 3299.8 | -20.80 | -0.63 |
| RattanIndia Enterprises Ltd. | 67.71 | 66.69 | -1.02 | -1.51 |
| RBL Bank Ltd. | 164.33 | 152.57 | -11.76 | -7.16 |
| REC Ltd. | 529.1 | 511.9 | -17.20 | -3.25 |
| Redington Ltd. | 207.73 | 205.99 | -1.74 | -0.84 |
| Redtape Ltd. | 864.7 | 857.65 | -7.05 | -0.82 |
| Reliance Industries Ltd. | 1230.45 | 1205.3 | -25.15 | -2.04 |
| Reliance Infrastructure Ltd. | 292.55 | 290.3 | -2.25 | -0.77 |
| Reliance Power Ltd. | 46.92 | 44.66 | -2.26 | -4.82 |
| Responsive Industries Ltd. | 263 | 252.15 | -10.85 | -4.13 |
| Restaurant Brands Asia Ltd. | 80.38 | 79.71 | -0.67 | -0.83 |
| RHI Magnesita India Ltd. | 533.2 | 513.6 | -19.60 | -3.68 |
| Rites Ltd. | 293.05 | 281 | -12.05 | -4.11 |
| Rossari Biotech Ltd. | 799.8 | 793.25 | -6.55 | -0.82 |
| Route Mobile Ltd. | 1414.6 | 1368.35 | -46.25 | -3.27 |
| RR Kabel Ltd. | 1410.35 | 1408.05 | -2.30 | -0.16 |
| Safari Industries (India) Ltd. | 2701 | 2700 | -1.00 | -0.04 |
| Sagar Cements Ltd. | 222.69 | 216.6 | -6.09 | -2.73 |
| Sai Silks (Kalamandir) Ltd. | 172.91 | 167.2 | -5.71 | -3.30 |
| Samhi Hotels Ltd. | 202.66 | 196.26 | -6.40 | -3.16 |
| Sammaan Capital Ltd. | 154.15 | 151.87 | -2.28 | -1.48 |
| Samvardhana Motherson International Ltd. | 157.56 | 156.06 | -1.50 | -0.95 |
| Sandur Manganese & Iron Ores Ltd. | 418.55 | 407 | -11.55 | -2.76 |
| Sanghi Industries Ltd. | 67.57 | 63.27 | -4.30 | -6.36 |
| Sanghvi Movers Ltd. | 318.95 | 309.45 | -9.50 | -2.98 |
| Sansera Engineering Ltd. | 1532.9 | 1515.6 | -17.30 | -1.13 |
| Sarda Energy & Minerals Ltd. | 479.9 | 469.3 | -10.60 | -2.21 |
| Saregama India Ltd. | 498.05 | 496.6 | -1.45 | -0.29 |
| SBFC Finance Ltd. | 86.75 | 84.73 | -2.02 | -2.33 |
| SBI Cards And Payment Services Ltd. | 703.4 | 686.85 | -16.55 | -2.35 |
| SBI Life Insurance Company Ltd. | 1405.9 | 1400.6 | -5.30 | -0.38 |
| Schaeffler India Ltd. | 3341.55 | 3305.85 | -35.70 | -1.07 |
| Schneider Electric Infrastructure Ltd. | 816.2 | 789.7 | -26.50 | -3.25 |
| Senco Gold Ltd. | 1125.65 | 1097.8 | -27.85 | -2.47 |
| Sequent Scientific Ltd. | 182.5 | 175.6 | -6.90 | -3.78 |
| Sharda Motor Industries Ltd. | 1987.8 | 1890.1 | -97.70 | -4.91 |
| Share India Securities Ltd. | 315 | 296.4 | -18.60 | -5.90 |
| Sheela Foam Ltd. | 971.8 | 947.05 | -24.75 | -2.55 |
| Shilpa Medicare Ltd. | 828.4 | 814.8 | -13.60 | -1.64 |
| Shipping Corporation Of India Ltd. | 220.12 | 211.57 | -8.55 | -3.88 |
| Shivalik Bimetal Controls Ltd. | 616.45 | 602.7 | -13.75 | -2.23 |
| Shoppers Stop Ltd. | 647.8 | 643 | -4.80 | -0.74 |
| Shree Cement Ltd. | 27617.1 | 27063.5 | -553.60 | -2.00 |
| Shree Renuka Sugars Ltd. | 41.07 | 39.75 | -1.32 | -3.21 |
| Shriram Finance Ltd. | 2945.45 | 2877.25 | -68.20 | -2.32 |
| Shyam Metalics And Energy Ltd. | 799.05 | 768.45 | -30.60 | -3.83 |
| Siemens Ltd. | 7632.15 | 6868.9 | -763.25 | -10.00 |
| Signatureglobal (India) Ltd. | 1286.4 | 1257 | -29.40 | -2.29 |
| Sindhu Trade Links Ltd. | 23.04 | 22.19 | -0.85 | -3.69 |
| SJVN Ltd. | 114.27 | 111.54 | -2.73 | -2.39 |
| SKF India Ltd. | 4692.9 | 4537.05 | -155.85 | -3.32 |
| Sobha Ltd. | 1610.2 | 1536.85 | -73.35 | -4.56 |
| Solar Industries India Ltd. | 10235.3 | 9760.05 | -475.25 | -4.64 |
| Sona BLW Precision Forgings Ltd. | 609.6 | 588.45 | -21.15 | -3.47 |
| Sonata Software Ltd. | 658.95 | 635.7 | -23.25 | -3.53 |
| Spandana Sphoorty Financial Ltd. | 339.6 | 330.5 | -9.10 | -2.68 |
| SRF Ltd. | 2283.95 | 2277.6 | -6.35 | -0.28 |
| Star Cement Ltd. | 222.73 | 212.85 | -9.88 | -4.44 |
| Star Health and Allied Insurance Company Ltd. | 493.15 | 485.8 | -7.35 | -1.49 |
| State Bank Of India | 832.8 | 812 | -20.80 | -2.50 |
| Steel Authority Of India Ltd. | 118.91 | 116.1 | -2.81 | -2.36 |
| Sterling and Wilson Renewable Energy Ltd. | 467.1 | 442.25 | -24.85 | -5.32 |
| Sterlite Technologies Ltd. | 121.72 | 118.31 | -3.41 | -2.80 |
| Strides Pharma Science Ltd. | 699.25 | 682.3 | -16.95 | -2.42 |
| Stylam Industries Ltd. | 2549.3 | 2466.95 | -82.35 | -3.23 |
| Sula Vineyards Ltd. | 420.85 | 415 | -5.85 | -1.39 |
| Sun Pharma Advanced Research Company Ltd. | 214.49 | 206.4 | -8.09 | -3.77 |
| Sun Pharmaceutical Industries Ltd. | 1823.3 | 1808.85 | -14.45 | -0.79 |
| Sun TV Network Ltd. | 710.55 | 697.05 | -13.50 | -1.90 |
| Sundaram Finance Ltd. | 4537.35 | 4277.4 | -259.95 | -5.73 |
| Sundaram-Clayton Ltd. | 2480.2 | 2413.2 | -67.00 | -2.70 |
| Sundram Fasteners Ltd. | 1122.6 | 1088.5 | -34.10 | -3.04 |
| Sunflag Iron And Steel Company Ltd. | 284.88 | 282.98 | -1.90 | -0.67 |
| Sunteck Realty Ltd. | 500.8 | 495.25 | -5.55 | -1.11 |
| Suprajit Engineering Ltd. | 481.1 | 471.4 | -9.70 | -2.02 |
| Supreme Industries Ltd. | 5028.55 | 4839.8 | -188.75 | -3.75 |
| Supriya Lifescience Ltd. | 764.65 | 729.8 | -34.85 | -4.56 |
| Surya Roshni Ltd. | 566.3 | 547.9 | -18.40 | -3.25 |
| Suven Pharmaceuticals Ltd. | 1216.5 | 1175.75 | -40.75 | -3.35 |
| Suzlon Energy Ltd. | 67.05 | 64.07 | -2.98 | -4.44 |
| Swan Energy Ltd. | 760.9 | 740.2 | -20.70 | -2.72 |
| Syngene International Ltd. | 849.95 | 844 | -5.95 | -0.70 |
| Syrma SGS Technology Ltd. | 614.7 | 593 | -21.70 | -3.53 |
| Tamilnad Mercantile Bank Ltd. | 470.65 | 466.9 | -3.75 | -0.80 |
| Tanla Platforms Ltd. | 680.25 | 665 | -15.25 | -2.24 |
| TARC Ltd. | 184.43 | 177.37 | -7.06 | -3.83 |
| Tarsons Products Ltd. | 410.45 | 399.65 | -10.80 | -2.63 |
| Tata Chemicals Ltd. | 1059.55 | 1028.85 | -30.70 | -2.90 |
| Tata Communications Ltd. | 1768 | 1710.45 | -57.55 | -3.26 |
| Tata Consultancy Services Ltd. | 4271.9 | 4168.25 | -103.65 | -2.43 |
| Tata Consumer Products Ltd. | 907.1 | 889.45 | -17.65 | -1.95 |
| Tata Elxsi Ltd. | 7235.3 | 6921.6 | -313.70 | -4.34 |
| Tata Investment Corporation Ltd. | 6639.55 | 6541.25 | -98.30 | -1.48 |
| Tata Motors Ltd. | 744.05 | 724.05 | -20.00 | -2.69 |
| Tata Power Company Ltd. | 412.6 | 401.1 | -11.50 | -2.79 |
| Tata Steel Ltd. | 143.26 | 140.68 | -2.58 | -1.80 |
| Tata Technologies Ltd. | 911.7 | 893.3 | -18.40 | -2.02 |
| Tata Teleservices (Maharashtra) Ltd. | 80.73 | 77.85 | -2.88 | -3.57 |
| TeamLease Services Ltd. | 2965.5 | 2898.4 | -67.10 | -2.26 |
| Tech Mahindra Ltd. | 1754.35 | 1682.95 | -71.40 | -4.07 |
| Tega Industries Ltd. | 1660.85 | 1610.75 | -50.10 | -3.02 |
| Tejas Networks Ltd. | 1254.75 | 1217.55 | -37.20 | -2.96 |
| Texmaco Rail & Engineering Ltd. | 221.43 | 213.61 | -7.82 | -3.53 |
| The Federal Bank Ltd. | 200.95 | 194.46 | -6.49 | -3.23 |
| The Fertilisers And Chemicals Travancore Ltd. | 1003.15 | 948 | -55.15 | -5.50 |
| The Great Eastern Shipping Company Ltd. | 1024.65 | 991.4 | -33.25 | -3.25 |
| The India Cements Ltd. | 340.45 | 339.15 | -1.30 | -0.38 |
| The Indian Hotels Company Ltd. | 880.05 | 854.1 | -25.95 | -2.95 |
| The Jammu & Kashmir Bank Ltd. | 100.96 | 96.22 | -4.74 | -4.69 |
| The Karnataka Bank Ltd. | 212.76 | 208.6 | -4.16 | -1.96 |
| The Phoenix Mills Ltd. | 1672.9 | 1587.9 | -85.00 | -5.08 |
| The Ramco Cements Ltd. | 1027.85 | 986.1 | -41.75 | -4.06 |
| The South Indian Bank Ltd. | 25.22 | 25.01 | -0.21 | -0.83 |
| Thirumalai Chemicals Ltd. | 344.75 | 332.75 | -12.00 | -3.48 |
| Thomas Cook (India) Ltd. | 210.02 | 204.85 | -5.17 | -2.46 |
| Tilaknagar Industries Ltd. | 417.95 | 412.3 | -5.65 | -1.35 |
| Time Technoplast Ltd. | 484.4 | 466.5 | -17.90 | -3.70 |
| Titan Company Ltd. | 3356.85 | 3356.25 | -0.60 | -0.02 |
| Torrent Pharmaceuticals Ltd. | 3469.15 | 3437 | -32.15 | -0.93 |
| Torrent Power Ltd. | 1632 | 1451.65 | -180.35 | -11.05 |
| Trent Ltd. | 7092 | 6831.55 | -260.45 | -3.67 |
| Trident Ltd. | 34.87 | 34.27 | -0.60 | -1.72 |
| Triveni Engineering & Industries Ltd. | 468.4 | 453.45 | -14.95 | -3.19 |
| Triveni Turbine Ltd. | 779.65 | 754.65 | -25.00 | -3.21 |
| TTK Prestige Ltd. | 841.65 | 830.65 | -11.00 | -1.31 |
| Tube Investments of India Ltd. | 3791.4 | 3619.1 | -172.30 | -4.54 |
| TVS Motor Company Ltd. | 2459.65 | 2391.65 | -68.00 | -2.76 |
| TVS Supply Chain Solutions Ltd. | 178.52 | 172.72 | -5.80 | -3.25 |
| UCO Bank | 45.24 | 44.1 | -1.14 | -2.52 |
| Uflex Ltd. | 554.4 | 532.65 | -21.75 | -3.92 |
| Ujjivan Small Finance Bank Ltd. | 34.71 | 34.18 | -0.53 | -1.53 |
| Ultratech Cement Ltd. | 11670.8 | 11434.2 | -236.60 | -2.03 |
| Union Bank Of India | 121 | 116.75 | -4.25 | -3.51 |
| Uniparts India Ltd. | 414.65 | 407.6 | -7.05 | -1.70 |
| United Spirits Ltd. | 1572.35 | 1542.65 | -29.70 | -1.89 |
| UPL Ltd. | 518.35 | 504.8 | -13.55 | -2.61 |
| Usha Martin Ltd. | 375.05 | 371.85 | -3.20 | -0.85 |
| UTI Asset Management Company Ltd. | 1295.5 | 1234.1 | -61.40 | -4.74 |
| Utkarsh Small Finance Bank Ltd. | 36.29 | 35.19 | -1.10 | -3.03 |
| V-Guard Industries Ltd. | 429.5 | 415 | -14.50 | -3.38 |
| V-Mart Retail Ltd. | 3844.1 | 3780.3 | -63.80 | -1.66 |
| V.S.T. Tillers Tractors Ltd. | 5039.3 | 4932.9 | -106.40 | -2.11 |
| VA Tech Wabag Ltd. | 1673.45 | 1621.4 | -52.05 | -3.11 |
| Vaibhav Global Ltd. | 302.9 | 289.05 | -13.85 | -4.57 |
| Valor Estate Ltd. | 190.25 | 180.9 | -9.35 | -4.91 |
| Vardhman Textiles Ltd. | 543 | 525 | -18.00 | -3.31 |
| Varroc Engineering Ltd. | 622.4 | 598.05 | -24.35 | -3.91 |
| Varun Beverages Ltd. | 628 | 612.55 | -15.45 | -2.46 |
| Vedant Fashions Ltd. | 1324.7 | 1299.05 | -25.65 | -1.94 |
| Vedanta Ltd. | 492.3 | 477.25 | -15.05 | -3.06 |
| Veedol Corporation Ltd. | 1767.25 | 1679.1 | -88.15 | -4.99 |
| Venky'S (India) Ltd. | 1811.1 | 1762.15 | -48.95 | -2.70 |
| Vijaya Diagnostic Centre Ltd. | 1060.05 | 1042.3 | -17.75 | -1.67 |
| VIP Industries Ltd. | 483.6 | 463.85 | -19.75 | -4.08 |
| Vodafone Idea Ltd. | 7.69 | 7.38 | -0.31 | -4.03 |
| Voltamp Transformers Ltd. | 10264.4 | 9876.15 | -388.25 | -3.78 |
| Voltas Ltd. | 1738.25 | 1686.5 | -51.75 | -2.98 |
| VRL Logistics Ltd. | 527.75 | 517.7 | -10.05 | -1.90 |
| Welspun Corp Ltd. | 777.7 | 776 | -1.70 | -0.22 |
| Welspun Enterprises Ltd. | 587.8 | 573.2 | -14.60 | -2.48 |
| Welspun Living Ltd. | 170.76 | 163.46 | -7.30 | -4.28 |
| West Coast Paper Mills Ltd. | 578.7 | 555.95 | -22.75 | -3.93 |
| Westlife Foodworld Ltd | 846.05 | 824.15 | -21.90 | -2.59 |
| Whirlpool Of India Ltd. | 1952.55 | 1940.5 | -12.05 | -0.62 |
| Wipro Ltd. | 312.75 | 305.2 | -7.55 | -2.41 |
| Wockhardt Ltd. | 1474.45 | 1454.35 | -20.10 | -1.36 |
| Wonderla Holidays Ltd. | 822.15 | 801.75 | -20.40 | -2.48 |
| Yatharth Hospital & Trauma Care Services Ltd. | 632 | 622.55 | -9.45 | -1.50 |
| Yes Bank Ltd. | 20.36 | 19.83 | -0.53 | -2.60 |
| Zee Entertainment Enterprises Ltd. | 130.44 | 125.13 | -5.31 | -4.07 |
| Zensar Technologies Ltd. | 778.1 | 767.9 | -10.20 | -1.31 |
| Zomato Ltd. | 288.5 | 282.1 | -6.40 | -2.22 |
| Zydus Lifesciences Ltd. | 985.6 | 973.5 | -12.10 | -1.23 |
| Zydus Wellness Ltd. | 1970.7 | 1916.75 | -53.95 | -2.74 |
Market Stats
Advances
81
Declines
670
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1225.35 | 1260 | 1210.35 | 1225.35 | 1250.9 | 25.55 | 2.09 | 1368240 | 171.15 | 1270 | 395.1 | 2024-12-20 15:24:56 |
| 3M India Ltd. | 3MINDIA | 30800.05 | 31449.85 | 30723.1 | 31110.25 | 30813.85 | -296.40 | -0.95 | 4409 | 13.59 | 40856.5 | 21300.45 | 2024-12-20 15:52:25 |
| Aarti Drugs Ltd. | AARTIDRUGS | 434.15 | 434.2 | 425 | 431.9 | 428.25 | -3.65 | -0.85 | 112816 | 4.83 | 645.75 | 313.9 | 2024-12-20 16:02:24 |
| Aarti Industries Ltd. | AARTIIND | 417.7 | 423.45 | 402.1 | 415.5 | 403.85 | -11.65 | -2.80 | 2108623 | 85.16 | 924.4 | 402.1 | 2024-12-20 16:02:23 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 568 | 582.5 | 565.55 | 571.2 | 569.8 | -1.40 | -0.25 | 273659 | 15.59 | 721.7 | 234.8 | 2024-12-20 15:24:55 |
| Aavas Financiers Ltd. | AAVAS | 1679.95 | 1692 | 1665 | 1679.3 | 1665.3 | -14.00 | -0.83 | 420135 | 69.97 | 2339.35 | 1307 | 2024-12-20 16:02:24 |
| ABB India Ltd. | ABB | 7359.8 | 7407.45 | 6886 | 7351.9 | 6921.25 | -430.65 | -5.86 | 557249 | 385.69 | 9149.95 | 2640 | 2024-12-20 16:02:25 |
| Abbott India Ltd. | ABBOTINDIA | 28927 | 29218.6 | 28501 | 29053.85 | 28610.8 | -443.05 | -1.52 | 14337 | 41.02 | 30521 | 17325 | 2024-12-20 15:24:59 |
| ACC Ltd. | ACC | 2115.35 | 2132.95 | 2051.2 | 2115.35 | 2063.65 | -51.70 | -2.44 | 261412 | 53.95 | 2844 | 1592.35 | 2024-12-20 16:02:26 |
| Accelya Solutions India Ltd. | ACCELYA | 1541.5 | 1551.55 | 1500 | 1533.95 | 1506.3 | -27.65 | -1.80 | 9322 | 1.40 | 2127.4 | 1017 | 2024-12-20 16:02:25 |
| Action Construction Equipment Ltd. | ACE | 1515 | 1542 | 1481 | 1518.05 | 1491.65 | -26.40 | -1.74 | 631069 | 94.13 | 1695 | 217.8 | 2024-12-20 15:24:59 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 799 | 812.6 | 761.85 | 796 | 768.15 | -27.85 | -3.50 | 1713717 | 131.64 | 4236.75 | 588 | 2024-12-20 15:24:59 |
| Adani Enterprises Ltd. | ADANIENT | 2429 | 2453.85 | 2333 | 2419.35 | 2344.95 | -74.40 | -3.08 | 1337016 | 313.52 | 4190 | 1017.45 | 2024-12-20 16:02:26 |
| Adani Green Energy Ltd. | ADANIGREEN | 1074.9 | 1119 | 1015.1 | 1073.65 | 1034.35 | -39.30 | -3.66 | 14340608 | 1483.32 | 2572 | 439.1 | 2024-12-20 16:02:23 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1205 | 1215.9 | 1176.2 | 1205 | 1180.6 | -24.40 | -2.02 | 2875837 | 339.52 | 1621.4 | 395.1 | 2024-12-20 15:24:59 |
| Adani Power Ltd. | ADANIPOWER | 511.4 | 527 | 492.35 | 508.3 | 493.2 | -15.10 | -2.97 | 7754650 | 382.46 | 895.85 | 132.4 | 2024-12-20 15:24:57 |
| Adani Total Gas Ltd. | ATGL | 697 | 712.45 | 666.15 | 697.25 | 674.35 | -22.90 | -3.28 | 1121570 | 75.63 | 4000 | 522.55 | 2024-12-20 16:02:22 |
| Adani Wilmar Ltd. | AWL | 295.9 | 300.35 | 290 | 296.95 | 290.9 | -6.05 | -2.04 | 1010277 | 29.39 | 841.7 | 279 | 2024-12-20 16:02:24 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 190.65 | 192 | 185.15 | 190.65 | 186.21 | -4.44 | -2.33 | 2907999 | 54.15 | 246.9 | 105.3 | 2024-12-20 16:02:24 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 291 | 293.75 | 281.15 | 290.3 | 282.2 | -8.10 | -2.79 | 1778327 | 50.18 | 364.4 | 184.4 | 2024-12-20 16:02:23 |
| Aditya Birla Real Estate Ltd. | ABREL | 2669 | 2706.6 | 2606.6 | 2658.2 | 2628.4 | -29.80 | -1.12 | 132788 | 34.90 | 3140 | 588 | 2024-12-20 16:02:26 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 373.9 | 376 | 361 | 374.4 | 361.3 | -13.10 | -3.50 | 214505 | 7.75 | 571 | 225 | 2024-12-20 15:24:54 |
| Aegis Logistics Ltd. | AEGISLOG | 767.35 | 855.3 | 759.5 | 755.45 | 825.8 | 70.35 | 9.31 | 11997222 | 990.73 | 970 | 246.6 | 2024-12-20 16:02:23 |
| Aether Industries Ltd. | AETHER | 887.5 | 897.45 | 867.35 | 895.65 | 876.55 | -19.10 | -2.13 | 27059 | 2.37 | 1209 | 761.55 | 2024-12-20 16:02:26 |
| Affle (India) Ltd. | AFFLE | 1785 | 1785.75 | 1704 | 1769.1 | 1731.45 | -37.65 | -2.13 | 417034 | 72.21 | 1884 | 866.5 | 2024-12-20 15:24:57 |
| AGI Greenpac Ltd. | AGI | 1290 | 1307.9 | 1217.2 | 1284.45 | 1239.95 | -44.50 | -3.46 | 342198 | 42.43 | 1307.9 | 260.6 | 2024-12-20 16:02:23 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 1080.05 | 1080.05 | 1038.15 | 1069.35 | 1046.9 | -22.45 | -2.10 | 62421 | 6.53 | 1542.45 | 393.6 | 2024-12-20 15:24:53 |
| AIA Engineering Ltd. | AIAENG | 3430.05 | 3445.95 | 3350 | 3431.8 | 3359.3 | -72.50 | -2.11 | 69604 | 23.38 | 4949.95 | 2383.5 | 2024-12-20 15:24:54 |
| Ajanta Pharma Ltd. | AJANTPHARM | 2875.7 | 2907.05 | 2805.8 | 2875.7 | 2866.45 | -9.25 | -0.32 | 111562 | 31.98 | 3485 | 1111.6 | 2024-12-20 16:02:24 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 561.95 | 589.9 | 552.35 | 560.6 | 572.8 | 12.20 | 2.18 | 553477 | 31.70 | 2024-12-20 16:02:25 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 1047.8 | 1081.9 | 1046.5 | 1047.8 | 1055.15 | 7.35 | 0.70 | 304458 | 32.12 | 1303.9 | 462.3 | 2024-12-20 16:02:25 |
| Alivus Life Sciences Ltd. | GLS | 1017.15 | 1030 | 1005.5 | 1017.15 | 1013.3 | -3.85 | -0.38 | 90190 | 9.14 | 1335.1 | 370 | 2024-12-20 16:02:25 |
| Alkem Laboratories Ltd. | ALKEM | 5535 | 5543.25 | 5404.8 | 5494.25 | 5415.8 | -78.45 | -1.43 | 105118 | 56.93 | 6439.9 | 2855 | 2024-12-20 15:24:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1931 | 1943.8 | 1821.95 | 1931 | 1872.6 | -58.40 | -3.02 | 45539 | 8.53 | 3199 | 1808 | 2024-12-20 16:02:25 |
| Allcargo Logistics Ltd. | ALLCARGO | 52.32 | 53.05 | 51.13 | 52.52 | 51.2 | -1.32 | -2.51 | 1703353 | 8.72 | 495 | 51.13 | 2024-12-20 15:24:58 |
| Alok Industries Ltd. | ALOKINDS | 21.86 | 22.13 | 21 | 21.83 | 21.13 | -0.70 | -3.21 | 5527441 | 11.68 | 39.05 | 10.1 | 2024-12-20 15:24:59 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 1266.95 | 1274.95 | 1185 | 1220.1 | 1197.35 | -22.75 | -1.86 | 1454219 | 174.12 | 1775.95 | 479.15 | 2024-12-20 16:02:23 |
| Amber Enterprises India Ltd. | AMBER | 6200 | 6211.45 | 6089 | 6093.4 | 6122.9 | 29.50 | 0.48 | 475681 | 291.25 | 7159 | 1762.5 | 2024-12-20 16:02:26 |
| Ambuja Cements Ltd. | AMBUJACEM | 563.5 | 569.6 | 547 | 563.3 | 548.8 | -14.50 | -2.57 | 2113009 | 115.96 | 706.95 | 315.3 | 2024-12-20 16:02:22 |
| AMI Organics Ltd. | AMIORG | 2118.1 | 2178.7 | 2107.1 | 2096.9 | 2120.4 | 23.50 | 1.12 | 178972 | 37.95 | 2320.4 | 847.35 | 2024-12-20 16:02:25 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 4180.35 | 4180.35 | 4012 | 4147.2 | 4062.6 | -84.60 | -2.04 | 49311 | 20.03 | 4646 | 639.5 | 2024-12-20 16:02:22 |
| Anant Raj Ltd. | ANANTRAJ | 850 | 874 | 831.9 | 837.65 | 841.4 | 3.75 | 0.45 | 4353341 | 366.29 | 874 | 64 | 2024-12-20 15:24:59 |
| Angel One Ltd. | ANGELONE | 3063.6 | 3084.65 | 2850 | 3045.3 | 2881.7 | -163.60 | -5.37 | 2112311 | 608.70 | 3896 | 999 | 2024-12-20 16:02:26 |
| Anupam Rasayan India Ltd. | ANURAS | 730.9 | 735.55 | 712.55 | 736 | 718.7 | -17.30 | -2.35 | 71724 | 5.15 | 1234 | 570 | 2024-12-20 16:02:26 |
| Apar Industries Ltd. | APARINDS | 9861.05 | 10110.85 | 9861.05 | 9917.8 | 9933 | 15.20 | 0.15 | 64377 | 63.95 | 11000 | 1153 | 2024-12-20 15:24:55 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1596.95 | 1597.25 | 1553.15 | 1583.15 | 1559 | -24.15 | -1.53 | 537053 | 83.73 | 1800 | 941 | 2024-12-20 16:02:23 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7324.8 | 7389.9 | 7210.05 | 7297.55 | 7251.7 | -45.85 | -0.63 | 349055 | 253.12 | 7545 | 3987.85 | 2024-12-20 16:02:22 |
| Apollo Tyres Ltd. | APOLLOTYRE | 527 | 536 | 526.15 | 530 | 531.95 | 1.95 | 0.37 | 2669277 | 141.99 | 584.9 | 225.45 | 2024-12-20 16:02:24 |
| Aptus Value Housing Finance India Ltd. | APTUS | 308.45 | 311.25 | 301.25 | 308.45 | 303.55 | -4.90 | -1.59 | 847833 | 25.74 | 401.65 | 234.05 | 2024-12-20 16:02:22 |
| Archean Chemical Industries Ltd. | ACI | 672.8 | 672.8 | 653.2 | 667.85 | 654.3 | -13.55 | -2.03 | 93564 | 6.12 | 837.7 | 440.2 | 2024-12-20 15:24:53 |
| Arvind Fashions Ltd. | ARVINDFASN | 530 | 541.5 | 520.2 | 512.9 | 522.2 | 9.30 | 1.81 | 1501891 | 78.43 | 639.7 | 261.1 | 2024-12-20 16:02:23 |
| Arvind Ltd. | ARVIND | 435.95 | 437.95 | 410.4 | 434.3 | 413.25 | -21.05 | -4.85 | 643718 | 26.60 | 450 | 77.7 | 2024-12-20 16:02:23 |
| Asahi India Glass Ltd. | ASAHIINDIA | 764 | 767.45 | 751.55 | 760.1 | 757 | -3.10 | -0.41 | 108468 | 8.21 | 833.95 | 419.65 | 2024-12-20 16:02:25 |
| Ashok Leyland Ltd. | ASHOKLEY | 219.74 | 220.9 | 216.39 | 219.22 | 217.28 | -1.94 | -0.88 | 7841369 | 170.38 | 264.65 | 133.1 | 2024-12-20 16:02:26 |
| Ashoka Buildcon Ltd. | ASHOKA | 300.91 | 305.79 | 285 | 299.89 | 290.01 | -9.88 | -3.29 | 3085364 | 89.48 | 310.4 | 70.15 | 2024-12-20 16:02:22 |
| Asian Paints Ltd. | ASIANPAINT | 2297 | 2318 | 2276 | 2291.85 | 2282.35 | -9.50 | -0.41 | 1719699 | 392.50 | 3582.9 | 2265.35 | 2024-12-20 16:02:26 |
| ASK Automotive Ltd. | ASKAUTOLTD | 481.3 | 492.8 | 465.95 | 481.3 | 470.6 | -10.70 | -2.22 | 261900 | 12.33 | 2024-12-20 16:02:23 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 494.45 | 507.5 | 482.4 | 491.85 | 486.35 | -5.50 | -1.12 | 1489665 | 72.45 | 558 | 200.6 | 2024-12-20 16:02:23 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 844.85 | 845.05 | 790.15 | 842.9 | 795 | -47.90 | -5.68 | 266565 | 21.19 | 1059 | 213.3 | 2024-12-20 15:24:58 |
| Astral Ltd. | ASTRAL | 1780 | 1795.65 | 1727.75 | 1782.3 | 1729.2 | -53.10 | -2.98 | 280528 | 48.51 | 2454 | 1297.8 | 2024-12-20 15:24:57 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 6441 | 6534 | 6440 | 6500.75 | 6488.2 | -12.55 | -0.19 | 3430 | 2.23 | 8139 | 2911 | 2024-12-20 15:51:02 |
| Atul Ltd. | ATUL | 7385 | 7436 | 6992.15 | 7405.5 | 7023.15 | -382.35 | -5.16 | 49742 | 34.93 | 9812.9 | 5174.85 | 2024-12-20 16:02:27 |
| AU Small Finance Bank Ltd. | AUBANK | 548.75 | 554.8 | 534.45 | 548.7 | 537.6 | -11.10 | -2.02 | 2499947 | 134.40 | 813.4 | 534.45 | 2024-12-20 16:02:25 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1254.8 | 1275.3 | 1235.7 | 1254.7 | 1241.7 | -13.00 | -1.04 | 1843118 | 228.86 | 1592 | 397.2 | 2024-12-20 16:02:24 |
| Avalon Technologies Ltd. | AVALON | 1020 | 1073.75 | 978.3 | 995.55 | 992 | -3.55 | -0.36 | 1712892 | 169.92 | 1073.75 | 348 | 2024-12-20 15:24:54 |
| Avanti Feeds Ltd. | AVANTIFEED | 638.7 | 651.7 | 613 | 637 | 622.35 | -14.65 | -2.30 | 363079 | 22.60 | 793 | 321.1 | 2024-12-20 16:02:23 |
| Avenue Supermarts Ltd. | DMART | 3519.95 | 3519.95 | 3399 | 3498.15 | 3408.3 | -89.85 | -2.57 | 914445 | 311.67 | 5484.85 | 3292 | 2024-12-20 16:02:24 |
| Axis Bank Ltd. | AXISBANK | 1103.95 | 1105.85 | 1065 | 1108.9 | 1071.85 | -37.05 | -3.34 | 12623056 | 1353.00 | 1339.65 | 707.7 | 2024-12-20 16:02:26 |
| Azad Engineering Ltd. | AZAD | 1748.95 | 1748.95 | 1650 | 1734.15 | 1659.1 | -75.05 | -4.33 | 101696 | 16.87 | 2024-12-20 16:02:24 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 8950 | 9066.75 | 8759.4 | 8982.65 | 8789 | -193.65 | -2.16 | 303419 | 266.67 | 12774 | 3461.25 | 2024-12-20 15:24:59 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 203.9 | 206 | 201 | 203.46 | 202.51 | -0.95 | -0.47 | 365465 | 7.40 | 288.95 | 145.55 | 2024-12-20 16:02:25 |
| Bajaj Finance Ltd. | BAJFINANCE | 6913.35 | 7024 | 6804.7 | 6918.55 | 6848.25 | -70.30 | -1.02 | 2700019 | 1849.04 | 8192 | 5485.7 | 2024-12-20 16:02:26 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1589.55 | 1603.6 | 1565 | 1589.55 | 1570.35 | -19.20 | -1.21 | 1727217 | 271.23 | 2029.9 | 1215 | 2024-12-20 15:24:59 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 32.65 | 32.79 | 31 | 32.46 | 31.09 | -1.37 | -4.22 | 6303979 | 19.60 | 46.1 | 8.35 | 2024-12-20 16:02:23 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11331.5 | 11331.55 | 10651.4 | 11331.5 | 10746.75 | -584.75 | -5.16 | 65090 | 69.95 | 11545.9 | 5276.95 | 2024-12-20 16:02:24 |
| Balaji Amines Ltd. | BALAMINES | 1998 | 2009 | 1971.1 | 1998.55 | 1971.2 | -27.35 | -1.37 | 22004 | 4.34 | 3844 | 1880 | 2024-12-20 15:24:56 |
| Balkrishna Industries Ltd. | BALKRISIND | 2820.9 | 2852.55 | 2768.5 | 2819.5 | 2790.05 | -29.45 | -1.04 | 311015 | 86.77 | 3375 | 1796.3 | 2024-12-20 16:02:22 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 221 | 223.73 | 216.05 | 220.15 | 216.78 | -3.37 | -1.53 | 136756 | 2.96 | 320.45 | 107.7 | 2024-12-20 16:02:22 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 572 | 575.55 | 529.95 | 574.3 | 538.8 | -35.50 | -6.18 | 788813 | 42.50 | 691.8 | 307.3 | 2024-12-20 16:02:22 |
| Banco Products (India) Ltd. | BANCOINDIA | 1042.35 | 1053.6 | 991.05 | 1052.8 | 995.95 | -56.85 | -5.40 | 114876 | 11.44 | 1188.85 | 177 | 2024-12-20 15:24:58 |
| Bandhan Bank Ltd. | BANDHANBNK | 163.2 | 164.48 | 157.01 | 163.17 | 159.05 | -4.12 | -2.52 | 8962910 | 142.56 | 314.8 | 157.01 | 2024-12-20 16:02:24 |
| Bank Of Baroda | BANKBARODA | 248 | 249.99 | 237.77 | 248.31 | 240.59 | -7.72 | -3.11 | 10949542 | 263.44 | 299.7 | 117 | 2024-12-20 16:02:25 |
| Bank Of India | BANKINDIA | 106.55 | 107.15 | 102.7 | 106.55 | 103.03 | -3.52 | -3.30 | 7041416 | 72.55 | 157.95 | 45.85 | 2024-12-20 16:02:23 |
| Bank Of Maharashtra | MAHABANK | 53.3 | 55.78 | 52.76 | 53.08 | 55.48 | 2.40 | 4.52 | 40507100 | 224.73 | 73.5 | 16.9 | 2024-12-20 15:24:59 |
| Barbeque-Nation Hospitality Ltd. | BARBEQUE | 482.65 | 482.65 | 465 | 480.2 | 466.6 | -13.60 | -2.83 | 63561 | 2.97 | 1220 | 461.05 | 2024-12-20 16:02:26 |
| BASF India Ltd. | BASF | 5785 | 5950 | 5630.05 | 5460.45 | 5699.85 | 239.40 | 4.38 | 654343 | 372.97 | 8750 | 2193 | 2024-12-20 16:02:23 |
| Bata India Ltd. | BATAINDIA | 1365.55 | 1374.75 | 1338.2 | 1368.3 | 1342.25 | -26.05 | -1.90 | 121400 | 16.29 | 1989 | 1269 | 2024-12-20 16:02:23 |
| Bayer CropScience Ltd. | BAYERCROP | 5858.95 | 5894.05 | 5760 | 5800.95 | 5860.6 | 59.65 | 1.03 | 34336 | 20.12 | 7196.85 | 3920.45 | 2024-12-20 15:24:58 |
| BEML Ltd. | BEML | 4285.75 | 4309.5 | 4051 | 4281.9 | 4073.8 | -208.10 | -4.86 | 203036 | 82.71 | 5488 | 1128 | 2024-12-20 16:02:22 |
| Berger Paints India Ltd. | BERGEPAINT | 448 | 448.1 | 441.95 | 445.05 | 444.8 | -0.25 | -0.06 | 2478191 | 110.23 | 759 | 439 | 2024-12-20 16:02:25 |
| Bhansali Engineering Polymers Ltd. | BEPL | 146.95 | 148.1 | 140.7 | 146.37 | 141.22 | -5.15 | -3.52 | 569343 | 8.04 | 177 | 58.0333333333333 | 2024-12-20 16:02:26 |
| Bharat Bijlee Ltd. | BBL | 3845.3 | 3845.4 | 3672.5 | 3805 | 3699 | -106.00 | -2.79 | 17554 | 6.49 | 7000 | 1692.8 | 2024-12-20 15:24:58 |
| Bharat Dynamics Ltd. | BDL | 1229.9 | 1276 | 1168.9 | 1231.85 | 1239.25 | 7.40 | 0.60 | 1614304 | 200.05 | 2958 | 785.75 | 2024-12-20 16:02:24 |
| Bharat Electronics Ltd. | BEL | 298 | 302.1 | 289.35 | 298.5 | 290.85 | -7.65 | -2.56 | 14964677 | 435.25 | 340.5 | 87 | 2024-12-20 16:02:26 |
| Bharat Forge Ltd. | BHARATFORG | 1297.8 | 1315.7 | 1274.35 | 1297.8 | 1278.9 | -18.90 | -1.46 | 1495889 | 191.31 | 1804.5 | 677.35 | 2024-12-20 16:02:22 |
| Bharat Heavy Electricals Ltd. | BHEL | 242.25 | 244.95 | 234.5 | 242.25 | 235.3 | -6.95 | -2.87 | 12507201 | 294.29 | 335.35 | 51.35 | 2024-12-20 16:02:24 |
| Bharat Petroleum Corporation Ltd. | BPCL | 293.55 | 299.2 | 287 | 294.55 | 289.05 | -5.50 | -1.87 | 9979749 | 288.46 | 687.95 | 279.35 | 2024-12-20 16:02:25 |
| Bharti Airtel Ltd. | BHARTIARTL | 1610 | 1622.3 | 1573.4 | 1600.3 | 1577.85 | -22.45 | -1.40 | 9090787 | 1434.39 | 1779 | 686.2 | 2024-12-20 15:24:58 |
| Bikaji Foods International Ltd. | BIKAJI | 761.95 | 788 | 757.8 | 758.15 | 773.05 | 14.90 | 1.97 | 660196 | 51.04 | 1007.95 | 303 | 2024-12-20 15:24:55 |
| Biocon Ltd. | BIOCON | 350 | 351.3 | 335.15 | 350.35 | 335.6 | -14.75 | -4.21 | 2754966 | 92.46 | 395.8 | 191.55 | 2024-12-20 15:24:56 |
| Birla Corporation Ltd. | BIRLACORPN | 1250 | 1271.9 | 1237.95 | 1239.05 | 1264.05 | 25.00 | 2.02 | 70245 | 8.88 | 1802 | 843.15 | 2024-12-20 16:02:25 |
| Birlasoft Ltd. | BSOFT | 596.4 | 602.55 | 572 | 589.65 | 577 | -12.65 | -2.15 | 4187693 | 241.63 | 861.85 | 250.25 | 2024-12-20 16:02:24 |
| BLS International Services Ltd. | BLS | 489.5 | 501.5 | 481.1 | 490.25 | 483.7 | -6.55 | -1.34 | 3653156 | 176.70 | 501.5 | 110.075 | 2024-12-20 15:24:55 |
| Blue Dart Express Ltd. | BLUEDART | 7581.7 | 7593.4 | 7121 | 7514.1 | 7197.3 | -316.80 | -4.22 | 5845 | 4.21 | 9640 | 5583.45 | 2024-12-20 16:02:22 |
| Blue Jet Healthcare Ltd. | BLUEJET | 590.3 | 590.3 | 559.65 | 580.45 | 564.25 | -16.20 | -2.79 | 472816 | 26.68 | 2024-12-20 16:02:25 | ||
| Blue Star Ltd. | BLUESTARCO | 2047.05 | 2054.6 | 1966.65 | 2043.9 | 1977.5 | -66.40 | -3.25 | 166495 | 32.92 | 2199.55 | 493.5 | 2024-12-20 16:02:24 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 2275 | 2296.8 | 2165 | 2281.55 | 2191.15 | -90.40 | -3.96 | 71451 | 15.66 | 2975 | 781.05 | 2024-12-20 16:02:25 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 207.4 | 209.15 | 200 | 207.51 | 200.82 | -6.69 | -3.22 | 976212 | 19.60 | 256.4 | 53.25 | 2024-12-20 16:02:23 |
| Borosil Renewables Ltd. | BORORENEW | 610 | 613.2 | 587.8 | 609.7 | 602.5 | -7.20 | -1.18 | 755496 | 45.52 | 669.35 | 380 | 2024-12-20 16:02:25 |
| Bosch Ltd. | BOSCHLTD | 35534.5 | 35934.45 | 34465.95 | 35534.3 | 34576.95 | -957.35 | -2.69 | 19486 | 67.38 | 39088.8 | 15300 | 2024-12-20 16:02:23 |
| Brigade Enterprises Ltd. | BRIGADE | 1306 | 1306 | 1223.15 | 1302.95 | 1230 | -72.95 | -5.60 | 363796 | 44.75 | 1453.1 | 430.7 | 2024-12-20 15:24:55 |
| Britannia Industries Ltd. | BRITANNIA | 4790 | 4807.5 | 4680.5 | 4785.75 | 4698.1 | -87.65 | -1.83 | 363168 | 170.62 | 6469.9 | 3564.1 | 2024-12-20 16:02:25 |
| BSE Ltd. | BSE | 5821 | 5837.95 | 5512.25 | 5791.45 | 5542.85 | -248.60 | -4.29 | 1617281 | 896.43 | 5837.95 | 406.2 | 2024-12-20 16:02:25 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 124 | 129.05 | 123.82 | 124.57 | 125.12 | 0.55 | 0.44 | 2236977 | 27.99 | 186.35 | 79.95 | 2024-12-20 16:02:22 |
| Campus Activewear Ltd. | CAMPUS | 287 | 290.25 | 280.2 | 287.65 | 286.75 | -0.90 | -0.31 | 662177 | 18.99 | 639.3 | 213 | 2024-12-20 16:02:26 |
| Can Fin Homes Ltd. | CANFINHOME | 771.9 | 772.85 | 745.5 | 770.55 | 747.7 | -22.85 | -2.97 | 517033 | 38.66 | 951.75 | 452 | 2024-12-20 16:02:25 |
| Canara Bank | CANBK | 102.55 | 103.29 | 99.37 | 102.9 | 99.6 | -3.30 | -3.21 | 18532500 | 184.58 | 632.9 | 92.52 | 2024-12-20 15:24:55 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2393 | 2408 | 2292.5 | 2393.6 | 2311.45 | -82.15 | -3.43 | 69711 | 16.11 | 2539.85 | 575 | 2024-12-20 16:02:26 |
| Capri Global Capital Ltd. | CGCL | 192.55 | 194.75 | 188.2 | 193.46 | 188.84 | -4.62 | -2.39 | 84487 | 1.60 | 1049 | 177.99 | 2024-12-20 15:47:39 |
| Carborundum Universal Ltd. | CARBORUNIV | 1312 | 1372 | 1296.2 | 1322.9 | 1315.3 | -7.60 | -0.57 | 273270 | 35.94 | 1841.15 | 788.15 | 2024-12-20 16:02:26 |
| Care Ratings Ltd. | CARERATING | 1381 | 1399.55 | 1325 | 1375.55 | 1346.2 | -29.35 | -2.13 | 48892 | 6.58 | 1571 | 465 | 2024-12-20 16:02:25 |
| CarTrade Tech Ltd. | CARTRADE | 1553.25 | 1650 | 1551.25 | 1537.85 | 1616 | 78.15 | 5.08 | 606532 | 98.02 | 1650 | 340.15 | 2024-12-20 16:02:23 |
| Castrol India Ltd. | CASTROLIND | 204 | 204.99 | 199 | 203.12 | 200.64 | -2.48 | -1.22 | 2456339 | 49.28 | 284.4 | 107.4 | 2024-12-20 16:02:26 |
| CCL Products (India) Ltd. | CCL | 765 | 771.9 | 741.3 | 764.35 | 743.6 | -20.75 | -2.71 | 129154 | 9.60 | 855 | 412.1 | 2024-12-20 15:24:59 |
| CE Info Systems Ltd. | MAPMYINDIA | 1729.8 | 1736.5 | 1657 | 1720.7 | 1664.85 | -55.85 | -3.25 | 262943 | 43.78 | 2747.85 | 984.05 | 2024-12-20 16:02:23 |
| Ceat Ltd. | CEATLTD | 3118.8 | 3130.35 | 2992.55 | 3121.45 | 3010 | -111.45 | -3.57 | 107097 | 32.24 | 3578.8 | 1324.2 | 2024-12-20 15:24:58 |
| Cello World Ltd. | CELLO | 792.2 | 796.95 | 765.15 | 792.1 | 775.65 | -16.45 | -2.08 | 128539 | 9.97 | 2024-12-20 15:55:08 | ||
| Central Bank Of India | CENTRALBK | 54.9 | 55.48 | 54.02 | 54.88 | 55.47 | 0.59 | 1.08 | 5224160 | 28.98 | 76.9 | 17.65 | 2024-12-20 15:24:57 |
| Central Depository Services (India) Ltd. | CDSL | 1962 | 1965.85 | 1851.6 | 1956.45 | 1860.75 | -95.70 | -4.89 | 3245637 | 603.93 | 2989 | 880.9 | 2024-12-20 16:02:25 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 792.25 | 797.45 | 763.2 | 796.25 | 767.65 | -28.60 | -3.59 | 63357 | 4.86 | 935 | 436 | 2024-12-20 15:24:53 |
| Cera Sanitaryware Ltd. | CERA | 7556 | 7637.2 | 7262.8 | 7588.1 | 7280.1 | -308.00 | -4.06 | 8818 | 6.42 | 10789.95 | 4709.95 | 2024-12-20 15:24:55 |
| CESC Ltd. | CESC | 186.97 | 188.36 | 182 | 186.97 | 182.74 | -4.23 | -2.26 | 4861983 | 88.85 | 212.49 | 62.1 | 2024-12-20 16:02:26 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 764.65 | 774.9 | 724.75 | 764.65 | 730.05 | -34.60 | -4.52 | 2609704 | 190.52 | 874.7 | 212.1 | 2024-12-20 16:02:22 |
| Chalet Hotels Ltd. | CHALET | 1004.1 | 1010.35 | 968.15 | 1007.55 | 976.7 | -30.85 | -3.06 | 359199 | 35.08 | 1052.45 | 303.95 | 2024-12-20 16:02:23 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 527 | 531.55 | 507.9 | 527.35 | 509.15 | -18.20 | -3.45 | 1215710 | 61.90 | 574.35 | 248.4 | 2024-12-20 16:02:23 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 510.3 | 516.35 | 494 | 505.5 | 497.15 | -8.35 | -1.65 | 82974 | 4.13 | 633.9 | 342.05 | 2024-12-20 16:02:24 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 606 | 617.8 | 590.25 | 606.2 | 594.3 | -11.90 | -1.96 | 1742333 | 103.55 | 1275 | 186.6 | 2024-12-20 16:02:26 |
| Choice International Ltd. | CHOICEIN | 549.4 | 551.5 | 530 | 547.6 | 532.95 | -14.65 | -2.68 | 331023 | 17.64 | 568.9 | 211.5 | 2024-12-20 15:57:13 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1478.45 | 1506.35 | 1430.7 | 1470.7 | 1437.35 | -33.35 | -2.27 | 568495 | 81.71 | 2154.95 | 511.3 | 2024-12-20 16:02:25 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1215.95 | 1229.7 | 1182.8 | 1213.75 | 1189.55 | -24.20 | -1.99 | 2300317 | 273.63 | 1652 | 658 | 2024-12-20 16:02:26 |
| CIE Automotive India Ltd. | CIEINDIA | 476.7 | 477.45 | 458.65 | 476.7 | 461.85 | -14.85 | -3.12 | 141254 | 6.52 | 622.4 | 250.45 | 2024-12-20 15:24:59 |
| Cigniti Technologies Ltd. | CIGNITITEC | 1953.9 | 1953.9 | 1850.05 | 1942 | 1872.05 | -69.95 | -3.60 | 78601 | 14.71 | 1970 | 516.3 | 2024-12-20 16:02:24 |
| Cipla Ltd. | CIPLA | 1506.55 | 1506.6 | 1469.05 | 1506.55 | 1472.05 | -34.50 | -2.29 | 2196991 | 323.41 | 1702.05 | 852 | 2024-12-20 16:02:22 |
| City Union Bank Ltd. | CUB | 180 | 181.06 | 174.37 | 180.13 | 175.42 | -4.71 | -2.61 | 4017121 | 70.47 | 205 | 119.5 | 2024-12-20 16:02:23 |
| Clean Science And Technology Ltd. | CLEAN | 1488.95 | 1507 | 1436.25 | 1482 | 1451.05 | -30.95 | -2.09 | 202460 | 29.38 | 1980 | 1227.1 | 2024-12-20 16:02:23 |
| CMS Info Systems Ltd. | CMSINFO | 519.2 | 520 | 486.9 | 516.5 | 490.5 | -26.00 | -5.03 | 554882 | 27.22 | 616.5 | 253.1 | 2024-12-20 16:02:25 |
| Coal India Ltd. | COALINDIA | 393 | 393.7 | 380.5 | 391.95 | 382 | -9.95 | -2.54 | 7923854 | 302.69 | 543.55 | 207.6 | 2024-12-20 16:02:26 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1561 | 1570 | 1476.75 | 1547.5 | 1493.55 | -53.95 | -3.49 | 305700 | 45.66 | 2979.45 | 329.1 | 2024-12-20 16:02:25 |
| Coforge Ltd. | COFORGE | 9740 | 9797.1 | 9346.1 | 9657.1 | 9369.4 | -287.70 | -2.98 | 541557 | 507.41 | 9797.1 | 3210.05 | 2024-12-20 15:24:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2780.95 | 2791.65 | 2740 | 2780.7 | 2752.55 | -28.15 | -1.01 | 373136 | 102.71 | 3890 | 1434.6 | 2024-12-20 15:24:59 |
| Computer Age Management Services Ltd. | CAMS | 5144.9 | 5185.85 | 4934 | 5113.45 | 4951 | -162.45 | -3.18 | 303247 | 150.14 | 5367.5 | 2010 | 2024-12-20 16:02:24 |
| Concord Biotech Ltd. | CONCORDBIO | 2150 | 2162.95 | 2096.05 | 2125.2 | 2139.7 | 14.50 | 0.68 | 51744 | 11.07 | 2024-12-20 15:24:59 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 73.4 | 73.59 | 71.5 | 72.87 | 71.82 | -1.05 | -1.44 | 372959 | 2.68 | 120 | 52.75 | 2024-12-20 15:24:55 |
| Container Corporation Of India Ltd. | CONCOR | 790.05 | 795 | 765.05 | 788.8 | 767.95 | -20.85 | -2.64 | 885877 | 68.03 | 1180 | 555 | 2024-12-20 16:02:24 |
| Coromandel International Ltd. | COROMANDEL | 1854.3 | 1858.8 | 1819.6 | 1845.5 | 1839.3 | -6.20 | -0.34 | 807363 | 148.50 | 1881.9 | 838 | 2024-12-20 16:02:25 |
| Craftsman Automation Ltd. | CRAFTSMAN | 5387.55 | 5401.05 | 5113.35 | 5365.35 | 5193.25 | -172.10 | -3.21 | 91716 | 47.63 | 7121.25 | 2502.3 | 2024-12-20 16:02:25 |
| CreditAccess Grameen Ltd. | CREDITACC | 840.15 | 842.85 | 810 | 841.2 | 813.9 | -27.30 | -3.25 | 312966 | 25.47 | 1790.75 | 810 | 2024-12-20 16:02:23 |
| CRISIL Ltd. | CRISIL | 5856.3 | 5912 | 5537 | 5804.65 | 5752.5 | -52.15 | -0.90 | 69441 | 39.95 | 5912 | 2725 | 2024-12-20 16:02:22 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 395 | 397.5 | 386.6 | 395.45 | 389 | -6.45 | -1.63 | 994700 | 38.69 | 484 | 251 | 2024-12-20 15:24:54 |
| CSB Bank Ltd. | CSBBANK | 318.1 | 320.4 | 310.2 | 315.15 | 313.15 | -2.00 | -0.63 | 257283 | 8.06 | 419.4 | 198 | 2024-12-20 15:24:54 |
| Cummins India Ltd. | CUMMINSIND | 3357.65 | 3407.25 | 3304.05 | 3357.65 | 3312.9 | -44.75 | -1.33 | 639822 | 211.97 | 4171.9 | 1103.8 | 2024-12-20 16:02:25 |
| Cyient DLM Ltd. | CYIENTDLM | 670 | 688.7 | 666.55 | 666.55 | 675.25 | 8.70 | 1.31 | 436656 | 29.49 | 883.8 | 403 | 2024-12-20 15:24:56 |
| Cyient Ltd. | CYIENT | 2020.7 | 2042.25 | 1918.15 | 2017.5 | 1924.4 | -93.10 | -4.61 | 225664 | 43.43 | 2381 | 723.8 | 2024-12-20 16:02:25 |
| D.B. Corp Ltd. | DBCORP | 316.35 | 320.3 | 306.95 | 316.3 | 308.25 | -8.05 | -2.55 | 94601 | 2.92 | 403.9 | 89.75 | 2024-12-20 15:24:56 |
| Dabur India Ltd. | DABUR | 504 | 508.3 | 500 | 503.95 | 502.55 | -1.40 | -0.28 | 3228278 | 162.24 | 672 | 489.2 | 2024-12-20 16:02:23 |
| Dalmia Bharat Ltd. | DALBHARAT | 1851.9 | 1862.9 | 1795 | 1851.9 | 1801.9 | -50.00 | -2.70 | 217111 | 39.12 | 2424.75 | 1476.05 | 2024-12-20 16:02:24 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 408.6 | 410.9 | 377.2 | 406.85 | 379 | -27.85 | -6.85 | 325475 | 12.34 | 585 | 310.1 | 2024-12-20 16:02:23 |
| Data Patterns (India) Ltd. | DATAPATTNS | 2487 | 2592.8 | 2471 | 2487.7 | 2567.75 | 80.05 | 3.22 | 473554 | 121.60 | 3655 | 816.1 | 2024-12-20 16:02:25 |
| Datamatics Global Services Ltd. | DATAMATICS | 658 | 667.5 | 636.1 | 650.95 | 639 | -11.95 | -1.84 | 143718 | 9.18 | 775.8 | 256 | 2024-12-20 15:24:49 |
| DCB Bank Ltd. | DCBBANK | 125.94 | 125.94 | 120.61 | 125.03 | 120.96 | -4.07 | -3.26 | 1221288 | 14.77 | 162.65 | 81.15 | 2024-12-20 15:24:56 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1085 | 1091.95 | 1058.1 | 1082.75 | 1065.8 | -16.95 | -1.57 | 65692 | 7.00 | 1371.1 | 730.2 | 2024-12-20 15:58:42 |
| DCX Systems Ltd. | DCXINDIA | 327.45 | 344 | 324.9 | 327.45 | 329.5 | 2.05 | 0.63 | 980867 | 32.32 | 451.9 | 138 | 2024-12-20 15:24:58 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1196.4 | 1204.35 | 1137 | 1188.1 | 1146.1 | -42.00 | -3.54 | 1137730 | 130.40 | 1443.1 | 461 | 2024-12-20 16:02:24 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 2656.95 | 2665 | 2586.2 | 2638.7 | 2596.85 | -41.85 | -1.59 | 225161 | 58.47 | 3169 | 1730 | 2024-12-20 16:02:23 |
| Delhivery Ltd. | DELHIVERY | 360 | 362 | 347.8 | 358.6 | 349.6 | -9.00 | -2.51 | 2051938 | 71.74 | 621.95 | 291 | 2024-12-20 16:02:24 |
| Delta Corp Ltd. | DELTACORP | 118 | 118.34 | 112.5 | 117.07 | 112.97 | -4.10 | -3.50 | 1264240 | 14.28 | 259.95 | 104.45 | 2024-12-20 15:24:56 |
| Den Networks Ltd. | DEN | 43.5 | 43.95 | 42.43 | 43.43 | 42.45 | -0.98 | -2.26 | 1012153 | 4.30 | 69.4 | 25.2 | 2024-12-20 15:24:56 |
| Devyani International Ltd. | DEVYANI | 171.83 | 174.99 | 170.81 | 170.89 | 172.37 | 1.48 | 0.87 | 2433719 | 41.95 | 227.5 | 133.95 | 2024-12-20 16:02:25 |
| Dhani Services Ltd. | DHANI | 88.3 | 91.9 | 86.5 | 87.64 | 86.75 | -0.89 | -1.02 | 4242525 | 36.80 | 101.63 | 23.6 | 2024-12-20 15:24:59 |
| Dhanuka Agritech Ltd. | DHANUKA | 1609.8 | 1609.8 | 1500.05 | 1587.9 | 1510.15 | -77.75 | -4.90 | 31573 | 4.77 | 1925.8 | 605.1 | 2024-12-20 16:02:22 |
| Dilip Buildcon Ltd. | DBL | 482.25 | 482.65 | 466.65 | 479.95 | 469.3 | -10.65 | -2.22 | 162418 | 7.62 | 588 | 159.55 | 2024-12-20 15:24:57 |
| Dish TV India Ltd. | DISHTV | 10.89 | 11.05 | 10.77 | 10.88 | 10.82 | -0.06 | -0.55 | 9271781 | 10.03 | 26.05 | 10.25 | 2024-12-20 15:24:50 |
| Dishman Carbogen Amcis Ltd. | DCAL | 276.1 | 292 | 273.48 | 276.48 | 275.87 | -0.61 | -0.22 | 2118628 | 58.45 | 307.98 | 80 | 2024-12-20 16:02:23 |
| Divi's Laboratories Ltd. | DIVISLAB | 5790 | 5957.25 | 5790 | 5820.75 | 5843.45 | 22.70 | 0.39 | 483615 | 282.60 | 6285.45 | 2730 | 2024-12-20 15:24:58 |
| Dixon Technologies (India) Ltd. | DIXON | 18499 | 18499 | 17770.55 | 18401.95 | 17944.9 | -457.05 | -2.48 | 402529 | 722.33 | 19148.9 | 2553 | 2024-12-20 16:02:26 |
| DLF Ltd. | DLF | 863.1 | 869.7 | 827.35 | 864.4 | 827.5 | -36.90 | -4.27 | 2669318 | 220.89 | 967.6 | 336.5 | 2024-12-20 15:24:58 |
| Dodla Dairy Ltd | DODLA | 1292.75 | 1329 | 1236.1 | 1286.45 | 1246.65 | -39.80 | -3.09 | 33599 | 4.19 | 1346.1 | 431.2 | 2024-12-20 16:02:24 |
| DOMS Industries Ltd. | DOMS | 2931.1 | 2949.6 | 2735.9 | 2930.3 | 2781 | -149.30 | -5.10 | 259035 | 72.04 | 2024-12-20 16:02:26 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 3020 | 3030.8 | 2935 | 3022.5 | 2941.25 | -81.25 | -2.69 | 83562 | 24.58 | 3653.95 | 1762.05 | 2024-12-20 15:24:59 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1326 | 1368.7 | 1317.4 | 1325.6 | 1343.65 | 18.05 | 1.36 | 7499087 | 1007.61 | 7107.45 | 1170.2 | 2024-12-20 16:02:23 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 406 | 407.7 | 400 | 403.7 | 400.7 | -3.00 | -0.74 | 77600 | 3.11 | 847 | 348 | 2024-12-20 15:24:54 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 981.75 | 983.85 | 941.5 | 981.75 | 959.15 | -22.60 | -2.30 | 650007 | 62.35 | 997 | 433.2 | 2024-12-20 16:02:26 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 16.68 | 16.82 | 16.03 | 16.58 | 16.18 | -0.40 | -2.41 | 14937170 | 24.17 | 73.5 | 16.03 | 2024-12-20 16:02:24 |
| eClerx Services Ltd. | ECLERX | 3748.8 | 3765.75 | 3574.45 | 3738.8 | 3604.75 | -134.05 | -3.59 | 55516 | 20.01 | 3877 | 1221 | 2024-12-20 15:24:59 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 129.84 | 134.7 | 124.15 | 131.04 | 125.2 | -5.84 | -4.46 | 4309019 | 53.95 | 145.53 | 35 | 2024-12-20 15:24:55 |
| Eicher Motors Ltd. | EICHERMOT | 4748 | 4822.45 | 4720 | 4771.95 | 4734.5 | -37.45 | -0.78 | 386086 | 182.79 | 5105 | 2836 | 2024-12-20 16:02:25 |
| EIH Ltd. | EIHOTEL | 426.9 | 431.35 | 410.45 | 427.2 | 412.25 | -14.95 | -3.50 | 485065 | 20.00 | 502.2 | 150.35 | 2024-12-20 16:02:25 |
| Elecon Engineering Company Ltd. | ELECON | 620.4 | 623.65 | 597 | 617.85 | 602.8 | -15.05 | -2.44 | 166630 | 10.04 | 1409 | 317.4 | 2024-12-20 15:24:56 |
| Electronics Mart India Ltd. | EMIL | 177 | 178.03 | 170.01 | 177.85 | 170.47 | -7.38 | -4.15 | 392958 | 6.70 | 262 | 61.6 | 2024-12-20 15:24:53 |
| Electrosteel Castings Ltd. | ELECTCAST | 147.99 | 149.59 | 141.01 | 147.18 | 141.71 | -5.47 | -3.72 | 2258314 | 32.00 | 236.6 | 31.5 | 2024-12-20 16:02:23 |
| Elgi Equipments Ltd. | ELGIEQUIP | 613.3 | 613.55 | 590.4 | 608.15 | 596 | -12.15 | -2.00 | 264960 | 15.79 | 798.95 | 357.95 | 2024-12-20 16:02:27 |
| Emami Ltd. | EMAMILTD | 600 | 607.7 | 588.45 | 598.6 | 590.25 | -8.35 | -1.39 | 615351 | 36.32 | 860 | 340.55 | 2024-12-20 15:24:55 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1378.05 | 1385 | 1345 | 1389.05 | 1372.9 | -16.15 | -1.16 | 73365 | 10.07 | 2024-12-20 16:02:25 | ||
| eMudhra Ltd. | EMUDHRA | 997.05 | 1000.05 | 937.1 | 990.45 | 945.45 | -45.00 | -4.54 | 267813 | 25.32 | 1024 | 206.8 | 2024-12-20 16:02:22 |
| Endurance Technologies Ltd. | ENDURANCE | 2225.3 | 2244.9 | 2197 | 2233.45 | 2205.8 | -27.65 | -1.24 | 21614 | 4.77 | 3061.3 | 1179 | 2024-12-20 15:24:55 |
| Engineers India Ltd. | ENGINERSIN | 192 | 193.44 | 182.65 | 192.66 | 183.68 | -8.98 | -4.66 | 2524738 | 46.37 | 303.9 | 62.4 | 2024-12-20 16:02:25 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1489.9 | 1489.9 | 1401.5 | 1469.9 | 1423.4 | -46.50 | -3.16 | 43911 | 6.25 | 2024-12-20 15:52:08 | ||
| Epigral Ltd. | EPIGRAL | 2023.1 | 2040 | 1949 | 2005.25 | 1966.05 | -39.20 | -1.95 | 38250 | 7.52 | 2406.75 | 815 | 2024-12-20 16:02:25 |
| EPL Ltd. | EPL | 275.6 | 278.7 | 261.35 | 273.4 | 265.25 | -8.15 | -2.98 | 709586 | 18.82 | 289.9 | 147 | 2024-12-20 16:02:25 |
| Equinox India Developments Ltd. | EMBDL | 127.46 | 128.89 | 119.1 | 127.45 | 120.23 | -7.22 | -5.66 | 5246839 | 63.08 | 164.36 | 45.9 | 2024-12-20 15:24:58 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 65.25 | 65.95 | 63.61 | 65.13 | 63.98 | -1.15 | -1.77 | 3421377 | 21.89 | 116.5 | 42.85 | 2024-12-20 16:02:25 |
| Eris Lifesciences Ltd. | ERIS | 1394.1 | 1406.5 | 1365 | 1394.1 | 1380.3 | -13.80 | -0.99 | 169927 | 23.46 | 1593.9 | 551.3 | 2024-12-20 16:02:23 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 38.96 | 39.34 | 38.45 | 39.13 | 38.63 | -0.50 | -1.28 | 492548 | 1.90 | 2024-12-20 16:02:24 | ||
| Escorts Kubota Ltd. | ESCORTS | 3279.9 | 3302.8 | 3149.95 | 3283.9 | 3162.05 | -121.85 | -3.71 | 261515 | 82.69 | 4420 | 1645 | 2024-12-20 16:02:26 |
| Ethos Ltd. | ETHOSLTD | 3253.2 | 3279 | 3081.35 | 3236.2 | 3101.45 | -134.75 | -4.16 | 19843 | 6.15 | 3524.95 | 844.55 | 2024-12-20 16:02:26 |
| Eveready Industries India Ltd. | EVEREADY | 422.15 | 425 | 399.9 | 415.95 | 401 | -14.95 | -3.59 | 102459 | 4.11 | 505 | 273.35 | 2024-12-20 15:24:56 |
| Exide Industries Ltd. | EXIDEIND | 450 | 456.55 | 414.6 | 439.7 | 426.3 | -13.40 | -3.05 | 10343994 | 440.96 | 620.35 | 152.7 | 2024-12-20 16:02:25 |
| FDC Ltd. | FDC | 508.1 | 515.35 | 487.1 | 509.05 | 491.5 | -17.55 | -3.45 | 102990 | 5.06 | 658.85 | 245.25 | 2024-12-20 16:02:24 |
| Fiem Industries Ltd. | FIEMIND | 1604 | 1609 | 1560.05 | 1602.2 | 1560.4 | -41.80 | -2.61 | 48908 | 7.63 | 2590 | 1075.3 | 2024-12-20 15:24:54 |
| Fine Organic Industries Ltd. | FINEORG | 4853.8 | 4895.95 | 4737.05 | 4853.8 | 4771.55 | -82.25 | -1.69 | 23426 | 11.18 | 7328.75 | 4021 | 2024-12-20 16:02:25 |
| Fineotex Chemical Ltd. | FCL | 341 | 342.8 | 332 | 338.75 | 334.1 | -4.65 | -1.37 | 114755 | 3.83 | 458.85 | 203 | 2024-12-20 16:02:26 |
| Finolex Cables Ltd. | FINCABLES | 1180 | 1205.95 | 1142 | 1189.5 | 1157.95 | -31.55 | -2.65 | 173413 | 20.08 | 1700 | 424.8 | 2024-12-20 16:02:26 |
| Finolex Industries Ltd. | FINPIPE | 249.55 | 252.45 | 235.25 | 248.5 | 238.5 | -10.00 | -4.02 | 527791 | 12.59 | 355.9 | 121.5 | 2024-12-20 16:02:23 |
| Firstsource Solutions Ltd. | FSL | 368.5 | 376.5 | 355.25 | 365.6 | 357.35 | -8.25 | -2.26 | 3807279 | 136.05 | 391.5 | 96.25 | 2024-12-20 15:24:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 753.9 | 784.95 | 746.7 | 747.45 | 761.25 | 13.80 | 1.85 | 3249345 | 247.36 | 943.75 | 448.2 | 2024-12-20 15:24:54 |
| Flair Writing Industries Ltd. | FLAIR | 315.25 | 317.45 | 301.1 | 315.25 | 303.25 | -12.00 | -3.81 | 92578 | 2.81 | 2024-12-20 16:02:26 | ||
| Fortis Healthcare Ltd. | FORTIS | 681.8 | 683.55 | 675.05 | 677.85 | 678.95 | 1.10 | 0.16 | 975407 | 66.23 | 740.35 | 245.5 | 2024-12-20 15:24:56 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 171 | 172.2 | 166.12 | 170 | 167.33 | -2.67 | -1.57 | 8797483 | 147.21 | 239.166666666667 | 114.25 | 2024-12-20 16:02:24 |
| Fusion Micro Finance Ltd. | FUSION | 180.95 | 180.95 | 173.51 | 178.49 | 174.05 | -4.44 | -2.49 | 137875 | 2.40 | 691 | 160.68 | 2024-12-20 15:24:49 |
| Gabriel India Ltd. | GABRIEL | 503.6 | 511.7 | 487 | 503.6 | 489.1 | -14.50 | -2.88 | 154159 | 7.54 | 559.55 | 129.45 | 2024-12-20 16:02:23 |
| GAIL (India) Ltd. | GAIL | 194.01 | 199.78 | 191.72 | 193.62 | 192.42 | -1.20 | -0.62 | 25818265 | 496.80 | 246.3 | 83 | 2024-12-20 16:02:26 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 2733.75 | 2748.1 | 2681.3 | 2733.75 | 2696.7 | -37.05 | -1.36 | 14011 | 3.78 | 3447.55 | 2221.6 | 2024-12-20 15:49:22 |
| Ganesh Housing Corporation Ltd. | GANESHHOUC | 1241 | 1263.8 | 1179.95 | 1252.65 | 1188.25 | -64.40 | -5.14 | 110319 | 13.11 | 1340.45 | 262.1 | 2024-12-20 15:24:54 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 1661.75 | 1667.5 | 1560.2 | 1654.75 | 1572.2 | -82.55 | -4.99 | 442865 | 69.63 | 2833.8 | 252.25 | 2024-12-20 16:02:23 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5295 | 5378.1 | 4958.35 | 5294.3 | 5001.15 | -293.15 | -5.54 | 104026 | 52.02 | 5378.1 | 491.35 | 2024-12-20 16:02:24 |
| Gateway Distriparks Ltd. | GATEWAY | 83.15 | 83.79 | 80.01 | 82.76 | 80.58 | -2.18 | -2.63 | 1525877 | 12.30 | 121.55 | 58.55 | 2024-12-20 16:02:23 |
| General Insurance Corporation of India | GICRE | 444 | 525.5 | 438.35 | 442.45 | 501 | 58.55 | 13.23 | 43928862 | 2200.84 | 525.5 | 117.4 | 2024-12-20 16:02:24 |
| GHCL Ltd. | GHCL | 681 | 687.55 | 652.55 | 679.4 | 656.15 | -23.25 | -3.42 | 229289 | 15.04 | 759.4 | 440.1 | 2024-12-20 16:02:25 |
| Gillette India Ltd. | GILLETTE | 9740 | 9740 | 9362 | 9687.25 | 9414.4 | -272.85 | -2.82 | 18439 | 17.36 | 10699 | 4135.25 | 2024-12-20 16:02:26 |
| Gland Pharma Ltd. | GLAND | 1790 | 1794.8 | 1765 | 1777.6 | 1772.3 | -5.30 | -0.30 | 101436 | 17.98 | 2607 | 861 | 2024-12-20 16:02:24 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2325 | 2326.3 | 2264 | 2326.3 | 2275.95 | -50.35 | -2.16 | 85491 | 19.46 | 3088 | 1227 | 2024-12-20 16:02:24 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 1530.05 | 1560.7 | 1530.05 | 1540.8 | 1541.65 | 0.85 | 0.06 | 644522 | 99.36 | 1830.95 | 361.4 | 2024-12-20 16:02:26 |
| Global Health Ltd. | MEDANTA | 1126 | 1135 | 1090.4 | 1125.4 | 1099 | -26.40 | -2.35 | 204332 | 22.46 | 1513.9 | 390.55 | 2024-12-20 15:24:59 |
| Globus Spirits Ltd. | GLOBUSSPR | 904 | 907.9 | 875 | 904 | 875 | -29.00 | -3.21 | 80909 | 7.08 | 1369.75 | 661.3 | 2024-12-20 15:24:58 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 1244 | 1250.9 | 1201.2 | 1246.75 | 1219.1 | -27.65 | -2.22 | 143789 | 17.53 | 2110 | 1143.1 | 2024-12-20 16:02:26 |
| GMR Airports Ltd. | GMRAIRPORT | 81.6 | 81.6 | 78.5 | 80.63 | 78.5 | -2.13 | -2.64 | 9089626 | 71.35 | 103.75 | 33.35 | 2024-12-20 15:24:57 |
| Go Fashion (India) Ltd. | GOCOLORS | 991.5 | 1006.8 | 970 | 999.1 | 978.6 | -20.50 | -2.05 | 26556 | 2.60 | 1453 | 876.05 | 2024-12-20 16:02:24 |
| Godawari Power And Ispat Ltd. | GPIL | 223.85 | 225.85 | 217.01 | 221.67 | 218.37 | -3.30 | -1.49 | 1853610 | 40.48 | 1223.95 | 161.45 | 2024-12-20 15:24:56 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 5619.7 | 5749.7 | 5252 | 5579.7 | 5323.7 | -256.00 | -4.59 | 90507 | 48.18 | 8480 | 1047 | 2024-12-20 16:02:25 |
| Godrej Agrovet Ltd. | GODREJAGRO | 750 | 752.35 | 723.5 | 747.65 | 726.3 | -21.35 | -2.86 | 117404 | 8.53 | 876.7 | 390.85 | 2024-12-20 16:02:26 |
| Godrej Consumer Products Ltd. | GODREJCP | 1083.95 | 1083.95 | 1067.15 | 1078.45 | 1067.9 | -10.55 | -0.98 | 1908844 | 203.85 | 1541.85 | 793.85 | 2024-12-20 15:24:59 |
| Godrej Industries Ltd. | GODREJIND | 1137 | 1144 | 1116.2 | 1127.05 | 1120.05 | -7.00 | -0.62 | 269806 | 30.22 | 1314 | 395 | 2024-12-20 15:24:56 |
| Godrej Properties Ltd. | GODREJPROP | 2996 | 3001.35 | 2835.95 | 2984.05 | 2848.5 | -135.55 | -4.54 | 633904 | 180.57 | 3402.7 | 1005 | 2024-12-20 15:24:55 |
| Gokaldas Exports Ltd. | GOKEX | 1225.15 | 1225.15 | 1175.05 | 1225.25 | 1187.4 | -37.85 | -3.09 | 289198 | 34.34 | 1262.15 | 328 | 2024-12-20 15:24:56 |
| Gopal Snacks Ltd. | GOPAL | 397 | 404.4 | 395.8 | 396.25 | 398.3 | 2.05 | 0.52 | 288092 | 11.47 | 2024-12-20 16:02:22 | ||
| GR Infraprojects Ltd. | GRINFRA | 1544 | 1576.6 | 1522.85 | 1553 | 1529.8 | -23.20 | -1.49 | 20748 | 3.17 | 1860 | 930 | 2024-12-20 16:02:22 |
| Granules India Ltd. | GRANULES | 602.5 | 612.5 | 590 | 600.05 | 590.75 | -9.30 | -1.55 | 3865610 | 228.36 | 721 | 267.75 | 2024-12-20 15:24:59 |
| Graphite India Ltd. | GRAPHITE | 569.35 | 572.95 | 558 | 565.4 | 563.55 | -1.85 | -0.33 | 1583837 | 89.26 | 709.4 | 251.7 | 2024-12-20 16:02:26 |
| Grasim Industries Ltd. | GRASIM | 2530 | 2563.2 | 2479.75 | 2539.05 | 2488.7 | -50.35 | -1.98 | 734974 | 182.91 | 2877.75 | 1527.05 | 2024-12-20 16:02:23 |
| Gravita India Ltd. | GRAVITA | 2424 | 2474.85 | 2310.1 | 2404.5 | 2326.35 | -78.15 | -3.25 | 866632 | 201.61 | 2700 | 280.05 | 2024-12-20 16:02:23 |
| Greaves Cotton Ltd. | GREAVESCOT | 241.91 | 247.7 | 231.1 | 239.73 | 232.38 | -7.35 | -3.07 | 5920770 | 137.59 | 259.49 | 112.05 | 2024-12-20 16:02:24 |
| Greenpanel Industries Ltd. | GREENPANEL | 382.4 | 384.05 | 363.45 | 380.3 | 364.35 | -15.95 | -4.19 | 90205 | 3.29 | 465 | 255 | 2024-12-20 15:24:53 |
| Greenply Industries Ltd. | GREENPLY | 328.95 | 329.9 | 312 | 327.7 | 314.25 | -13.45 | -4.10 | 148637 | 4.67 | 411.95 | 134.5 | 2024-12-20 16:02:24 |
| Grindwell Norton Ltd. | GRINDWELL | 2090 | 2107.45 | 2012.95 | 2089.6 | 2026.55 | -63.05 | -3.02 | 27741 | 5.62 | 2960 | 1720.25 | 2024-12-20 15:24:57 |
| Gufic Biosciences Ltd. | GUFICBIO | 438.55 | 450.25 | 430.25 | 441.95 | 431.95 | -10.00 | -2.26 | 70373 | 3.04 | 504.25 | 177.65 | 2024-12-20 15:24:55 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 769.45 | 771.1 | 733.9 | 764.1 | 743.85 | -20.25 | -2.65 | 29019 | 2.16 | 988.55 | 556.35 | 2024-12-20 16:02:23 |
| Gujarat Ambuja Exports Ltd. | GAEL | 127.51 | 128.3 | 123.48 | 127.24 | 124.18 | -3.06 | -2.40 | 613585 | 7.62 | 421.2 | 117.77 | 2024-12-20 16:02:26 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 4343.15 | 4365.75 | 4280 | 4325.25 | 4324.5 | -0.75 | -0.02 | 184111 | 79.62 | 4880.95 | 2476 | 2024-12-20 15:24:53 |
| Gujarat Gas Ltd. | GUJGASLTD | 506.85 | 510.35 | 498.45 | 505.85 | 499.2 | -6.65 | -1.31 | 452767 | 22.60 | 689.95 | 398.5 | 2024-12-20 15:24:57 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 340.05 | 346.75 | 324.5 | 339.9 | 326 | -13.90 | -4.09 | 612686 | 19.97 | 506 | 122.7 | 2024-12-20 16:02:23 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd. | GNFC | 600 | 603.75 | 582.1 | 600 | 583.8 | -16.20 | -2.70 | 493071 | 28.79 | 800 | 484.45 | 2024-12-20 16:02:24 |
| Gujarat Pipavav Port Ltd. | GPPL | 189.25 | 192.04 | 183.03 | 191.28 | 184.34 | -6.94 | -3.63 | 716269 | 13.20 | 250.69 | 80.55 | 2024-12-20 16:02:24 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 213.4 | 213.8 | 203.2 | 212.45 | 204.19 | -8.26 | -3.89 | 1951093 | 39.84 | 322.25 | 116 | 2024-12-20 16:02:25 |
| Gujarat State Petronet Ltd. | GSPL | 371.6 | 375 | 366.05 | 371.55 | 366.45 | -5.10 | -1.37 | 594365 | 21.78 | 469.7 | 214.9 | 2024-12-20 15:24:57 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 1205.15 | 1224.95 | 1160.5 | 1194.55 | 1171 | -23.55 | -1.97 | 223015 | 26.12 | 1513.55 | 398.5 | 2024-12-20 16:02:24 |
| H.G. Infra Engineering Ltd. | HGINFRA | 1496.35 | 1503.95 | 1426 | 1493.4 | 1432.8 | -60.60 | -4.06 | 65971 | 9.45 | 1879.9 | 531.65 | 2024-12-20 16:02:23 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 731.2 | 735.15 | 691.85 | 725.5 | 700.25 | -25.25 | -3.48 | 696095 | 48.74 | 1136 | 691.85 | 2024-12-20 16:02:26 |
| Happy Forgings Ltd. | HAPPYFORGE | 1020 | 1021.65 | 1001.05 | 1020.9 | 1010.65 | -10.25 | -1.00 | 23056 | 2.33 | 2024-12-20 15:44:26 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 17.14 | 17.24 | 16.5 | 17.14 | 16.59 | -0.55 | -3.21 | 3068392 | 5.09 | 27.95 | 12.25 | 2024-12-20 15:24:57 |
| Havells India Ltd. | HAVELLS | 1693.15 | 1712.9 | 1650 | 1693.15 | 1657.4 | -35.75 | -2.11 | 735134 | 121.84 | 2106 | 1024.5 | 2024-12-20 16:02:22 |
| HBL Engineering Ltd. | HBLPOWER | 676.9 | 682.9 | 648 | 676.5 | 652.65 | -23.85 | -3.53 | 2009756 | 131.17 | 739.65 | 74.5 | 2024-12-20 15:24:56 |
| HCL Technologies Ltd. | HCLTECH | 1954.6 | 1957.65 | 1896.4 | 1934.25 | 1911.35 | -22.90 | -1.18 | 3786921 | 723.81 | 1980 | 882 | 2024-12-20 16:02:22 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 4399 | 4435.35 | 4214.3 | 4394.2 | 4262.8 | -131.40 | -2.99 | 418696 | 178.48 | 4864 | 1589.5 | 2024-12-20 16:02:23 |
| HDFC Bank Ltd. | HDFCBANK | 1782.2 | 1797.55 | 1767.05 | 1793.5 | 1771.5 | -22.00 | -1.23 | 12846174 | 2275.70 | 1880 | 1363.55 | 2024-12-20 16:02:25 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619.7 | 626.5 | 618.2 | 623.55 | 623.8 | 0.25 | 0.04 | 3996244 | 249.29 | 761.2 | 457.8 | 2024-12-20 16:02:24 |
| HEG Ltd. | HEG | 572.4 | 576 | 538.2 | 567.85 | 541.55 | -26.30 | -4.63 | 2403489 | 130.16 | 2743 | 395.15 | 2024-12-20 16:02:25 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 215 | 216.4 | 208.31 | 215.34 | 209.42 | -5.92 | -2.75 | 125523 | 2.63 | 258 | 152.75 | 2024-12-20 16:02:25 |
| Hemisphere Properties India Ltd. | HEMIPROP | 175.6 | 176.16 | 169 | 175.16 | 170.23 | -4.93 | -2.81 | 392955 | 6.69 | 264.95 | 79.9 | 2024-12-20 16:02:24 |
| Heritage Foods Ltd. | HERITGFOOD | 490.5 | 492.4 | 470.05 | 490.45 | 474.6 | -15.85 | -3.23 | 273879 | 13.00 | 727.35 | 135.15 | 2024-12-20 16:02:25 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4406.95 | 4461.55 | 4325 | 4406.95 | 4339.95 | -67.00 | -1.52 | 800108 | 347.24 | 6246.25 | 2246 | 2024-12-20 16:02:23 |
| HFCL Ltd. | HFCL | 117.79 | 118.66 | 113 | 117.13 | 113.35 | -3.78 | -3.23 | 10793947 | 122.35 | 171 | 55.75 | 2024-12-20 16:02:24 |
| Hikal Ltd. | HIKAL | 395.4 | 397.9 | 372.1 | 394.45 | 378.4 | -16.05 | -4.07 | 475788 | 18.00 | 464.75 | 245.3 | 2024-12-20 16:02:26 |
| Himadri Speciality Chemical Ltd. | HSCL | 543.8 | 551 | 536.9 | 541.35 | 547.7 | 6.35 | 1.17 | 1007523 | 55.18 | 688.7 | 80.2 | 2024-12-20 15:24:56 |
| Hindalco Industries Ltd. | HINDALCO | 629.35 | 640.6 | 620.7 | 629.35 | 622.65 | -6.70 | -1.06 | 5964142 | 371.36 | 772.65 | 358.8 | 2024-12-20 16:02:24 |
| Hindustan Aeronautics Ltd. | HAL | 4385 | 4420 | 4175 | 4385.1 | 4190.2 | -194.90 | -4.44 | 1598164 | 669.66 | 5674.75 | 1771.25 | 2024-12-20 16:02:26 |
| Hindustan Construction Company Ltd. | HCC | 44.5 | 45.01 | 42.24 | 44.05 | 43.56 | -0.49 | -1.11 | 34562294 | 150.55 | 57.5 | 12 | 2024-12-20 16:02:26 |
| Hindustan Copper Ltd. | HINDCOPPER | 278.65 | 283.65 | 269.15 | 279.65 | 271 | -8.65 | -3.09 | 3689967 | 100.00 | 415.8 | 93.85 | 2024-12-20 15:24:58 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 198.5 | 201.9 | 191.1 | 196.72 | 192.66 | -4.06 | -2.06 | 616645 | 11.88 | 293.55 | 115.75 | 2024-12-20 16:02:25 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 409 | 413.5 | 397.95 | 407.4 | 399.5 | -7.90 | -1.94 | 8035990 | 321.04 | 594.8 | 200.05 | 2024-12-20 16:02:26 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2352.1 | 2373.5 | 2324.65 | 2359.85 | 2333.9 | -25.95 | -1.10 | 2069691 | 483.05 | 3035 | 2172.05 | 2024-12-20 16:02:25 |
| Hindustan Zinc Ltd. | HINDZINC | 480 | 483.9 | 466.3 | 479.35 | 468.8 | -10.55 | -2.20 | 935248 | 43.84 | 807.7 | 262.65 | 2024-12-20 16:02:24 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 295.6 | 297.85 | 279.55 | 295.6 | 283.35 | -12.25 | -4.14 | 92291 | 2.62 | 657 | 249.35 | 2024-12-20 15:24:53 |
| Hitachi Energy India Ltd. | POWERINDIA | 13120.65 | 13441.15 | 13092.05 | 13120.65 | 13224.5 | 103.85 | 0.79 | 67625 | 89.43 | 16549.95 | 2840.1 | 2024-12-20 15:24:55 |
| HLE Glascoat Ltd. | HLEGLAS | 389.8 | 389.8 | 363.1 | 387.8 | 368.65 | -19.15 | -4.94 | 86282 | 3.18 | 815 | 350 | 2024-12-20 16:02:23 |
| HMA Agro Industries Ltd. | HMAAGRO | 40.68 | 40.68 | 39.61 | 40.01 | 39.97 | -0.04 | -0.10 | 375775 | 1.50 | 839.9 | 39.12 | 2024-12-20 15:24:53 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1025 | 1038.8 | 998 | 1031.75 | 1000.1 | -31.65 | -3.07 | 186902 | 18.69 | 1383.3 | 652 | 2024-12-20 16:02:22 |
| Honasa Consumer Ltd. | HONASA | 258.85 | 264.4 | 251.5 | 257.7 | 259.7 | 2.00 | 0.78 | 1494532 | 38.81 | 2024-12-20 16:02:23 | ||
| Honeywell Automation India Ltd. | HONAUT | 41184 | 41499.9 | 40902.7 | 40884.6 | 41077.8 | 193.20 | 0.47 | 16122 | 66.23 | 59994 | 34343.4 | 2024-12-20 16:02:24 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 244.4 | 249.47 | 240.85 | 244.88 | 242.11 | -2.77 | -1.13 | 6139389 | 148.64 | 353.7 | 34.35 | 2024-12-20 16:02:26 |
| ICICI Bank Ltd. | ICICIBANK | 1283.95 | 1297.75 | 1272.4 | 1286.9 | 1288.4 | 1.50 | 0.12 | 58491181 | 7536.00 | 1362.35 | 796 | 2024-12-20 16:02:24 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1893 | 1925 | 1884.9 | 1898 | 1902.15 | 4.15 | 0.22 | 398594 | 75.82 | 2301.9 | 1049.05 | 2024-12-20 15:59:59 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 664.5 | 664.5 | 650.1 | 659.5 | 652.45 | -7.05 | -1.07 | 1249165 | 81.50 | 796.8 | 380.7 | 2024-12-20 15:24:55 |
| ICICI Securities Ltd. | ISEC | 844.95 | 847.4 | 822.65 | 842.85 | 831.65 | -11.20 | -1.33 | 503711 | 41.89 | 922.45 | 416.3 | 2024-12-20 16:02:24 |
| IDBI Bank Ltd. | IDBI | 78.2 | 78.63 | 75.8 | 77.86 | 76.03 | -1.83 | -2.35 | 4215842 | 32.05 | 107.9 | 38.65 | 2024-12-20 16:02:24 |
| Ideaforge Technology Ltd. | IDEAFORGE | 601.05 | 608 | 585.8 | 604.65 | 588 | -16.65 | -2.75 | 120716 | 7.10 | 1343.95 | 535 | 2024-12-20 15:24:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 65.02 | 65.33 | 61.48 | 65.07 | 61.79 | -3.28 | -5.04 | 38173455 | 235.87 | 100.7 | 43.05 | 2024-12-20 15:24:53 |
| IFB Industries Ltd. | IFBIND | 1785.55 | 1868 | 1762.2 | 1770.9 | 1782.7 | 11.80 | 0.67 | 102925 | 18.35 | 2359.9 | 698 | 2024-12-20 16:02:25 |
| IFCI Ltd. | IFCI | 64.18 | 64.33 | 60.71 | 63.9 | 60.97 | -2.93 | -4.59 | 7895071 | 48.14 | 91.4 | 9 | 2024-12-20 16:02:26 |
| IIFL Capital Services Ltd. | IIFLCAPS | 344.1 | 349.55 | 335.4 | 344.1 | 337 | -7.10 | -2.06 | 388064 | 13.08 | 448.95 | 48.2 | 2024-12-20 15:24:58 |
| IIFL Finance Ltd. | IIFL | 421.7 | 423.55 | 405 | 419.65 | 406.3 | -13.35 | -3.18 | 1600100 | 65.01 | 703.4 | 323.55 | 2024-12-20 15:24:55 |
| IKIO Lighting Ltd. | IKIO | 258.15 | 260.85 | 251.25 | 259.3 | 255.55 | -3.75 | -1.45 | 55854 | 1.43 | 477 | 245.45 | 2024-12-20 15:24:54 |
| India Glycols Ltd. | INDIAGLYCO | 1376.7 | 1411 | 1325.1 | 1376.7 | 1331.1 | -45.60 | -3.31 | 82380 | 10.97 | 1548.95 | 512.35 | 2024-12-20 16:02:26 |
| India Pesticides Ltd. | IPL | 184.55 | 185.99 | 180 | 185.28 | 182.94 | -2.34 | -1.26 | 167624 | 3.07 | 431.75 | 173.5 | 2024-12-20 16:02:23 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 697.1 | 722 | 696.05 | 704.1 | 702.25 | -1.85 | -0.26 | 128038 | 8.99 | 2024-12-20 15:45:03 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2360 | 2373 | 2242.75 | 2363.4 | 2246.6 | -116.80 | -4.94 | 263818 | 59.27 | 3335.55 | 2018.75 | 2024-12-20 15:24:50 |
| Indian Bank | INDIANB | 559.8 | 559.8 | 535.2 | 554.6 | 536.4 | -18.20 | -3.28 | 1165929 | 62.54 | 632.7 | 173 | 2024-12-20 15:24:58 |
| Indian Energy Exchange Ltd. | IEX | 185.01 | 187.27 | 175.55 | 184.93 | 177.45 | -7.48 | -4.04 | 4996095 | 88.66 | 244.4 | 116 | 2024-12-20 16:02:23 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 934.05 | 944 | 886.5 | 935.75 | 891.3 | -44.45 | -4.75 | 128842 | 11.48 | 998.8 | 231 | 2024-12-20 16:02:26 |
| Indian Oil Corporation Ltd. | IOC | 139.68 | 141.65 | 136.6 | 139.62 | 137.08 | -2.54 | -1.82 | 19545043 | 267.92 | 196.8 | 65.2 | 2024-12-20 16:02:23 |
| Indian Overseas Bank | IOB | 53.21 | 53.68 | 52.06 | 53.21 | 52.4 | -0.81 | -1.52 | 4441746 | 23.27 | 83.75 | 16.8 | 2024-12-20 16:02:24 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 803 | 812.7 | 782.1 | 805.55 | 782.5 | -23.05 | -2.86 | 1332133 | 104.24 | 1138.9 | 557.1 | 2024-12-20 15:24:58 |
| Indian Railway Finance Corporation Ltd. | IRFC | 152.19 | 154.19 | 148 | 152.84 | 148.41 | -4.43 | -2.90 | 16336702 | 242.45 | 229 | 20.8 | 2024-12-20 16:02:26 |
| Indigo Paints Ltd. | INDIGOPNTS | 1444 | 1453.95 | 1401.1 | 1449.85 | 1408.95 | -40.90 | -2.82 | 33312 | 4.69 | 1731.95 | 981.95 | 2024-12-20 16:02:26 |
| Indo Count Industries Ltd. | ICIL | 395 | 397.6 | 366.05 | 394.4 | 369.2 | -25.20 | -6.39 | 615989 | 22.74 | 450.65 | 101.25 | 2024-12-20 15:24:54 |
| Indoco Remedies Ltd. | INDOCO | 334 | 346 | 325.45 | 334.85 | 340 | 5.15 | 1.54 | 142368 | 4.84 | 423.9 | 286.6 | 2024-12-20 15:24:57 |
| Indraprastha Gas Ltd. | IGL | 390.05 | 395.5 | 385.65 | 389.85 | 385.7 | -4.15 | -1.06 | 3931015 | 151.62 | 570.35 | 306.1 | 2024-12-20 15:24:57 |
| Indus Towers Ltd. | INDUSTOWER | 346.5 | 348.75 | 335.2 | 346.4 | 337.1 | -9.30 | -2.68 | 7046688 | 237.54 | 460.35 | 135.15 | 2024-12-20 16:02:25 |
| IndusInd Bank Ltd. | INDUSINDBK | 960 | 966.85 | 926.45 | 964.4 | 929.45 | -34.95 | -3.62 | 4466131 | 415.10 | 1694.5 | 926.45 | 2024-12-20 16:02:24 |
| Infibeam Avenues Ltd. | INFIBEAM | 26.39 | 26.55 | 25.75 | 26.3 | 25.82 | -0.48 | -1.83 | 5228910 | 13.50 | 41.45 | 12.85 | 2024-12-20 15:24:59 |
| Info Edge (India) Ltd. | NAUKRI | 8775 | 8894.9 | 8456.95 | 8697.05 | 8469.95 | -227.10 | -2.61 | 313971 | 265.93 | 8947.45 | 3308.2 | 2024-12-20 15:24:59 |
| Infosys Ltd. | INFY | 1975.15 | 1979.95 | 1911.25 | 1946.2 | 1922.15 | -24.05 | -1.24 | 11056720 | 2125.27 | 2006.45 | 1185.3 | 2024-12-20 16:02:25 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4260 | 4295.95 | 4081 | 4264.7 | 4134.15 | -130.55 | -3.06 | 24832 | 10.27 | 5000 | 1681.7 | 2024-12-20 16:02:25 |
| Inox India Ltd. | INOXINDIA | 1122 | 1125.05 | 1085.6 | 1123.95 | 1092.4 | -31.55 | -2.81 | 62708 | 6.85 | 2024-12-20 16:02:25 | ||
| Inox Wind Ltd. | INOXWIND | 188.05 | 190.69 | 184.02 | 187.81 | 188.46 | 0.65 | 0.35 | 4509840 | 84.99 | 663 | 88.8 | 2024-12-20 16:02:22 |
| Intellect Design Arena Ltd. | INTELLECT | 840 | 848.95 | 814.95 | 836.95 | 819.8 | -17.15 | -2.05 | 232240 | 19.04 | 1179.6 | 388.65 | 2024-12-20 16:02:25 |
| Interglobe Aviation Ltd. | INDIGO | 4467 | 4488 | 4364.55 | 4434.05 | 4367.5 | -66.55 | -1.50 | 822714 | 359.32 | 5035 | 1676 | 2024-12-20 15:24:59 |
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 443 | 457.7 | 418 | 441.05 | 420.5 | -20.55 | -4.66 | 1329274 | 55.90 | 537.7 | 272.8 | 2024-12-20 16:02:22 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 711 | 714.25 | 661 | 711.4 | 662.8 | -48.60 | -6.83 | 434578 | 28.80 | 768.4 | 167.165 | 2024-12-20 16:02:25 |
| Ipca Laboratories Ltd. | IPCALAB | 1607.95 | 1616.4 | 1578 | 1594.95 | 1582.5 | -12.45 | -0.78 | 683300 | 108.13 | 1708.65 | 669.8 | 2024-12-20 16:02:25 |
| IRB Infrastructure Developers Ltd. | IRB | 56.39 | 57.19 | 54.88 | 56.38 | 54.93 | -1.45 | -2.57 | 13143661 | 72.20 | 78.15 | 19.81 | 2024-12-20 15:24:57 |
| Ircon International Ltd. | IRCON | 218 | 220.63 | 213.16 | 217.64 | 218.27 | 0.63 | 0.29 | 4758321 | 103.86 | 351.6 | 38.6 | 2024-12-20 16:02:26 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1544.85 | 1558.8 | 1505.25 | 1545.15 | 1511.85 | -33.30 | -2.16 | 84854 | 12.83 | 1675.55 | 417.85 | 2024-12-20 16:02:25 |
| ITC Ltd. | ITC | 466.5 | 467.45 | 459.3 | 466.55 | 464.65 | -1.90 | -0.41 | 19481288 | 905.20 | 528.5 | 304.5 | 2024-12-20 16:02:24 |
| ITD Cementation India Ltd. | ITDCEM | 525.9 | 529.65 | 507.2 | 520.6 | 510.25 | -10.35 | -1.99 | 526477 | 26.86 | 694.3 | 83.3 | 2024-12-20 16:02:23 |
| ITI Ltd. | ITI | 360.7 | 363.85 | 334.2 | 357.45 | 341.65 | -15.80 | -4.42 | 4975747 | 170.00 | 404 | 86.55 | 2024-12-20 16:02:24 |
| J Kumar Infraprojects Ltd. | JKIL | 773.35 | 777 | 750.5 | 773.35 | 753.15 | -20.20 | -2.61 | 160734 | 12.11 | 936.8 | 216.5 | 2024-12-20 15:24:59 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 915.15 | 945 | 907 | 922.5 | 922.05 | -0.45 | -0.05 | 112591 | 10.38 | 1314 | 35.8 | 2024-12-20 15:24:55 |
| Jai Corp Ltd. | JAICORPLTD | 326.65 | 334.4 | 315.1 | 325.1 | 317.25 | -7.85 | -2.41 | 612233 | 19.42 | 438.3 | 114.3 | 2024-12-20 16:02:25 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 72.55 | 72.81 | 68.75 | 71.83 | 68.96 | -2.87 | -4.00 | 5417200 | 37.36 | 84.19 | 26.5 | 2024-12-20 15:24:59 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.65 | 20.35 | 18.79 | 19.87 | 18.97 | -0.90 | -4.53 | 111425988 | 211.38 | 24 | 5.15 | 2024-12-20 15:24:48 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 99.8 | 100.55 | 96.25 | 99.24 | 96.67 | -2.57 | -2.59 | 1219577 | 11.79 | 149.66 | 94.4 | 2024-12-20 16:02:25 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 1916.5 | 1935 | 1860.65 | 1913.25 | 1891.9 | -21.35 | -1.12 | 205327 | 38.85 | 3049 | 1260.25 | 2024-12-20 16:02:25 |
| JBM Auto Ltd. | JBMA | 1701.4 | 1718.45 | 1627.95 | 1695.7 | 1640.35 | -55.35 | -3.26 | 81394 | 13.35 | 2428.35 | 361 | 2024-12-20 15:24:53 |
| Jindal Saw Ltd. | JINDALSAW | 314.35 | 314.95 | 297.7 | 313.25 | 300.05 | -13.20 | -4.21 | 953453 | 28.61 | 759.9 | 77.45 | 2024-12-20 16:02:24 |
| Jindal Stainless Ltd. | JSL | 745.95 | 746.9 | 716.6 | 739.2 | 717.5 | -21.70 | -2.94 | 743527 | 53.35 | 848 | 115.9 | 2024-12-20 15:24:57 |
| Jindal Steel & Power Ltd. | JINDALSTEL | 925 | 934.4 | 904 | 922.4 | 908.05 | -14.35 | -1.56 | 1099720 | 99.86 | 1097 | 377 | 2024-12-20 16:02:24 |
| Jindal Worldwide Ltd. | JINDWORLD | 413.45 | 422.05 | 392.4 | 412.1 | 394.3 | -17.80 | -4.32 | 736411 | 29.04 | 476.7 | 193.85 | 2024-12-20 16:02:26 |
| JIO Financial Services Ltd. | JIOFIN | 314.75 | 314.75 | 302.8 | 313 | 303.35 | -9.65 | -3.08 | 18312232 | 555.50 | 2024-12-20 15:24:58 | ||
| JK Cement Ltd. | JKCEMENT | 4604.5 | 4646.05 | 4500.35 | 4577.3 | 4509.4 | -67.90 | -1.48 | 113368 | 51.12 | 4895.5 | 2425.25 | 2024-12-20 15:24:53 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 867 | 872.45 | 832.65 | 866.65 | 840.1 | -26.55 | -3.06 | 163504 | 13.74 | 999.9 | 451.5 | 2024-12-20 15:24:56 |
| JK Paper Ltd. | JKPAPER | 456.65 | 461.65 | 434 | 455.6 | 435.25 | -20.35 | -4.47 | 446974 | 19.45 | 638.75 | 306.4 | 2024-12-20 15:24:54 |
| JK Tyre & Industries Ltd. | JKTYRE | 396.7 | 398.45 | 379.05 | 395.3 | 380.3 | -15.00 | -3.79 | 477411 | 18.16 | 553.95 | 125.05 | 2024-12-20 15:24:53 |
| JM Financial Ltd. | JMFINANCIL | 133.3 | 136.75 | 130 | 132.93 | 130.52 | -2.41 | -1.81 | 4315035 | 56.32 | 168.75 | 57.85 | 2024-12-20 15:24:56 |
| Johnson Controls - Hitachi Air Conditioning India Ltd. | JCHAC | 1821.1 | 1842.5 | 1768 | 1821.1 | 1778.4 | -42.70 | -2.34 | 39463 | 7.02 | 2620.1 | 938 | 2024-12-20 16:02:24 |
| JSW Energy Ltd. | JSWENERGY | 684.8 | 686.3 | 666.05 | 685 | 666.25 | -18.75 | -2.74 | 1268184 | 84.49 | 804.9 | 204.65 | 2024-12-20 15:24:59 |
| JSW Holdings Ltd. | JSWHL | 14900 | 14900 | 14300 | 14902.3 | 14480.5 | -421.80 | -2.83 | 1495 | 2.16 | 20391.2 | 3461.25 | 2024-12-20 15:24:43 |
| JSW Infrastructure Ltd. | JSWINFRA | 314.7 | 318.7 | 304.95 | 313.6 | 308.7 | -4.90 | -1.56 | 1716995 | 53.00 | 2024-12-20 16:02:25 | ||
| JSW Steel Ltd. | JSWSTEEL | 926 | 941.7 | 912.05 | 925.95 | 920.9 | -5.05 | -0.55 | 26191139 | 2411.94 | 1063 | 614.2 | 2024-12-20 15:24:59 |
| JTEKT India Ltd. | JTEKTINDIA | 162.8 | 164.26 | 159.21 | 161.95 | 162.15 | 0.20 | 0.12 | 121519 | 1.97 | 225.7 | 83.75 | 2024-12-20 16:02:25 |
| JTL Industries Ltd | JTLIND | 98.5 | 98.5 | 90.15 | 95.15 | 93.71 | -1.44 | -1.51 | 895968 | 8.40 | 436.9 | 90.15 | 2024-12-20 16:02:23 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 681.4 | 685.5 | 668.9 | 679.35 | 673.25 | -6.10 | -0.90 | 842354 | 56.71 | 715.45 | 412.1 | 2024-12-20 15:24:54 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 790.55 | 809.05 | 760.55 | 794.55 | 765 | -29.55 | -3.72 | 486356 | 37.21 | 885 | 350.45 | 2024-12-20 16:02:23 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1094 | 1110 | 1050 | 1091.85 | 1061.6 | -30.25 | -2.77 | 105953 | 11.25 | 1309.9 | 268.9 | 2024-12-20 16:02:26 |
| Juniper Hotels Ltd. | JUNIPER | 350.35 | 356.05 | 344.2 | 350.85 | 349.15 | -1.70 | -0.48 | 131526 | 4.59 | 2024-12-20 16:02:23 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1579.1 | 1597.9 | 1547.8 | 1570.8 | 1569.9 | -0.90 | -0.06 | 29097 | 4.57 | 2024-12-20 15:24:54 | ||
| Jupiter Wagons Ltd. | JWL | 538 | 548.5 | 516.75 | 536.15 | 540.8 | 4.65 | 0.87 | 1670223 | 90.33 | 748.1 | 57.05 | 2024-12-20 16:02:22 |
| Just Dial Ltd. | JUSTDIAL | 1014.45 | 1034.05 | 980 | 1010.25 | 982.65 | -27.60 | -2.73 | 192387 | 18.90 | 1395 | 535.2 | 2024-12-20 16:02:25 |
| Jyothy Labs Ltd. | JYOTHYLAB | 386.45 | 387 | 374.25 | 382.55 | 374.85 | -7.70 | -2.01 | 745688 | 27.95 | 595.85 | 174.55 | 2024-12-20 15:24:59 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 1384.75 | 1411.85 | 1319.05 | 1371.5 | 1331.85 | -39.65 | -2.89 | 585556 | 77.99 | 2024-12-20 16:02:22 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1145 | 1194 | 1129.1 | 1145.3 | 1146 | 0.70 | 0.06 | 1245178 | 142.70 | 1194 | 479.45 | 2024-12-20 15:24:55 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1156.9 | 1159.6 | 1141.4 | 1151.15 | 1147.25 | -3.90 | -0.34 | 89498 | 10.27 | 1578.7 | 1006.5 | 2024-12-20 16:02:24 |
| Kalpataru Projects International Ltd. | KPIL | 1311 | 1318 | 1272 | 1299.45 | 1275.95 | -23.50 | -1.81 | 220619 | 28.15 | 1449 | 356 | 2024-12-20 16:02:26 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 744.5 | 747.85 | 715.35 | 742.45 | 719.2 | -23.25 | -3.13 | 3319528 | 238.74 | 786.25 | 69 | 2024-12-20 16:02:23 |
| Kalyani Steels Ltd. | KSL | 1232 | 1239 | 1171 | 1233.15 | 1174.55 | -58.60 | -4.75 | 153289 | 18.00 | 1277 | 281 | 2024-12-20 16:02:22 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 257.05 | 264.9 | 256.35 | 257.05 | 262.2 | 5.15 | 2.00 | 577205 | 15.13 | 355 | 249.1 | 2024-12-20 16:02:26 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 230 | 230.89 | 220 | 228.48 | 220.95 | -7.53 | -3.30 | 1251198 | 27.65 | 246 | 61.5 | 2024-12-20 16:02:26 |
| Kaveri Seed Company Ltd. | KSCL | 915.25 | 962.3 | 867 | 912.95 | 874.55 | -38.40 | -4.21 | 110022 | 9.62 | 1201 | 415 | 2024-12-20 15:24:53 |
| Kaynes Technology India Ltd. | KAYNES | 7376.4 | 7485 | 7280 | 7242.75 | 7288 | 45.25 | 0.62 | 975380 | 710.86 | 7780 | 666.8 | 2024-12-20 15:24:57 |
| KEC International Ltd. | KEC | 1203 | 1264.25 | 1198.05 | 1202.2 | 1232.15 | 29.95 | 2.49 | 2922861 | 360.14 | 1313.25 | 386.5 | 2024-12-20 15:24:58 |
| KEI Industries Ltd. | KEI | 4269 | 4303.45 | 4142.15 | 4269 | 4151.45 | -117.55 | -2.75 | 241008 | 100.05 | 5039.7 | 1337 | 2024-12-20 15:24:59 |
| Kesoram Industries Ltd. | KESORAMIND | 226 | 226.07 | 219.19 | 225.95 | 220.41 | -5.54 | -2.45 | 705858 | 15.56 | 235.98 | 44.2 | 2024-12-20 15:58:32 |
| KFin Technologies Ltd. | KFINTECH | 1405 | 1478.4 | 1395 | 1429.05 | 1437.8 | 8.75 | 0.61 | 3668615 | 527.47 | 1478.4 | 272 | 2024-12-20 15:24:54 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 2249.05 | 2261.45 | 2152 | 2262.05 | 2164.7 | -97.35 | -4.30 | 66257 | 14.34 | 2684 | 286.1 | 2024-12-20 15:24:55 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1048.85 | 1061 | 1024 | 1046.2 | 1034.15 | -12.05 | -1.15 | 314620 | 32.54 | 1450 | 156.3 | 2024-12-20 16:02:26 |
| KNR Constructions Ltd. | KNRCON | 335.95 | 339.4 | 323.65 | 335.95 | 325.7 | -10.25 | -3.05 | 491984 | 16.02 | 415.4 | 202.7 | 2024-12-20 15:24:58 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 370.5 | 374.35 | 362.3 | 370.5 | 363.8 | -6.70 | -1.81 | 121300 | 4.41 | 585 | 231 | 2024-12-20 15:24:57 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 1755 | 1768.85 | 1733.35 | 1762.1 | 1743.55 | -18.55 | -1.05 | 14685688 | 2560.52 | 2064.4 | 1543.85 | 2024-12-20 16:02:24 |
| KPI Green Energy Ltd. | KPIGREEN | 795.95 | 802.3 | 778.3 | 764.1 | 802.05 | 37.95 | 4.97 | 1581939 | 126.88 | 2417.75 | 345 | 2024-12-20 16:02:26 |
| KPIT Technologies Ltd. | KPITTECH | 1516 | 1535.9 | 1438.9 | 1513.15 | 1451.25 | -61.90 | -4.09 | 1208534 | 175.39 | 1928.7 | 521.05 | 2024-12-20 16:02:24 |
| KRBL Ltd. | KRBL | 308.55 | 312.4 | 296.4 | 308.75 | 298 | -10.75 | -3.48 | 434022 | 12.93 | 470.9 | 252.35 | 2024-12-20 15:24:59 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 590.05 | 601.85 | 588 | 595.25 | 592.9 | -2.35 | -0.39 | 540091 | 32.02 | 2866.15 | 507.8 | 2024-12-20 16:02:23 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 904.9 | 916.15 | 879.65 | 909.8 | 887.15 | -22.65 | -2.49 | 59763 | 5.30 | 1044 | 353.1 | 2024-12-20 15:46:15 |
| KSB Ltd. | KSB | 776.85 | 783 | 763 | 776.85 | 770.65 | -6.20 | -0.80 | 107604 | 8.29 | 5300 | 741.25 | 2024-12-20 16:02:22 |
| L&T Finance Ltd. | LTF | 141.43 | 141.69 | 135.5 | 141.44 | 136.48 | -4.96 | -3.51 | 8487963 | 115.84 | 194.25 | 72 | 2024-12-20 16:02:23 |
| L&T Technology Services Ltd. | LTTS | 5180 | 5180 | 4812.05 | 5094.05 | 4837.65 | -256.40 | -5.03 | 257191 | 124.42 | 6000 | 3215.85 | 2024-12-20 15:24:59 |
| La Opala RG Ltd. | LAOPALA | 326.85 | 330 | 316.9 | 326.85 | 319.6 | -7.25 | -2.22 | 74236 | 2.37 | 479.75 | 290.4 | 2024-12-20 15:24:57 |
| Landmark Cars Ltd. | LANDMARK | 649.8 | 649.8 | 624.15 | 646.35 | 626.5 | -19.85 | -3.07 | 65729 | 4.12 | 905 | 431.15 | 2024-12-20 15:24:59 |
| Larsen & Toubro Ltd. | LT | 3716.35 | 3725 | 3621.05 | 3716.35 | 3631.15 | -85.20 | -2.29 | 2601582 | 944.67 | 3963.5 | 1797.4 | 2024-12-20 15:24:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 484.5 | 494.9 | 470.25 | 486.85 | 474.9 | -11.95 | -2.45 | 475465 | 22.58 | 575 | 310.45 | 2024-12-20 16:02:25 |
| Laurus Labs Ltd. | LAURUSLABS | 572.8 | 575 | 556.3 | 572.55 | 559.2 | -13.35 | -2.33 | 1286282 | 71.93 | 605.5 | 278.85 | 2024-12-20 16:02:26 |
| Laxmi Organic Industries Ltd. | LXCHEM | 251.8 | 252.4 | 241.05 | 249.6 | 242.7 | -6.90 | -2.76 | 528276 | 12.82 | 395.8 | 220 | 2024-12-20 16:02:24 |
| Lemon Tree Hotels Ltd. | LEMONTREE | 157.53 | 158 | 151.2 | 157.53 | 153.36 | -4.17 | -2.65 | 7696760 | 118.04 | 159 | 66.4 | 2024-12-20 16:02:24 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1320 | 1327.9 | 1286.95 | 1309.8 | 1292 | -17.80 | -1.36 | 18061 | 2.33 | 1574.8 | 606.85 | 2024-12-20 15:24:56 |
| LIC Housing Finance Ltd. | LICHSGFIN | 592.5 | 601.95 | 577.45 | 591.85 | 582.25 | -9.60 | -1.62 | 2125670 | 123.77 | 826.75 | 315.1 | 2024-12-20 16:02:25 |
| Life Insurance Corporation of India | LICI | 905.7 | 914.9 | 895.35 | 905.05 | 901.7 | -3.35 | -0.37 | 1401586 | 126.38 | 1222 | 530.05 | 2024-12-20 16:02:26 |
| Linde India Ltd. | LINDEINDIA | 6469.3 | 6517 | 6320 | 6469.3 | 6359.8 | -109.50 | -1.69 | 25840 | 16.43 | 9935.05 | 2933 | 2024-12-20 16:02:24 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 78.89 | 80.4 | 76.81 | 79.25 | 77 | -2.25 | -2.84 | 2240393 | 17.25 | 93.4 | 12.3 | 2024-12-20 15:24:54 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1149 | 1182 | 1120.1 | 1141.4 | 1139 | -2.40 | -0.21 | 856270 | 97.53 | 1186 | 492 | 2024-12-20 15:24:56 |
| LT Foods Ltd. | LTFOODS | 418.75 | 422 | 408.25 | 418.7 | 412.15 | -6.55 | -1.56 | 536308 | 22.10 | 451.6 | 85 | 2024-12-20 15:24:53 |
| LTIMindtree Ltd. | LTIM | 6288 | 6288 | 5801 | 6220.6 | 5824 | -396.60 | -6.38 | 1096692 | 638.71 | 6767.95 | 4121 | 2024-12-20 15:24:58 |
| Lupin Ltd. | LUPIN | 2165 | 2177.75 | 2138.4 | 2162.85 | 2150.7 | -12.15 | -0.56 | 1076616 | 231.55 | 2312 | 623 | 2024-12-20 15:24:53 |
| Lux Industries Ltd. | LUXIND | 2062 | 2068.65 | 1931.55 | 2057.15 | 1939.8 | -117.35 | -5.70 | 74171 | 14.39 | 2493 | 1071.75 | 2024-12-20 15:24:55 |
| Macrotech Developers Ltd. | LODHA | 1480 | 1495 | 1392 | 1476.25 | 1400.7 | -75.55 | -5.12 | 1023456 | 143.36 | 1649.95 | 355.5 | 2024-12-20 16:02:26 |
| Mahanagar Gas Ltd. | MGL | 1258 | 1264.25 | 1209.95 | 1259.65 | 1215 | -44.65 | -3.54 | 390843 | 47.49 | 1988 | 771.4 | 2024-12-20 15:24:58 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 745 | 745 | 701.65 | 745.45 | 709.85 | -35.60 | -4.78 | 566182 | 40.19 | 1097 | 279.5 | 2024-12-20 16:02:22 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 272.05 | 273.6 | 265.55 | 272.05 | 266.1 | -5.95 | -2.19 | 947955 | 25.23 | 346.55 | 176.1 | 2024-12-20 15:24:57 |
| Mahindra & Mahindra Ltd. | M&M | 3014.65 | 3025 | 2886.35 | 3014.65 | 2906.35 | -108.30 | -3.59 | 8046336 | 2338.55 | 3222.1 | 1123.4 | 2024-12-20 16:02:26 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 371.6 | 377.55 | 359.85 | 372.95 | 361 | -11.95 | -3.20 | 171416 | 6.19 | 505 | 240.6 | 2024-12-20 15:24:55 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 471.1 | 481.4 | 466 | 468.15 | 474.85 | 6.70 | 1.43 | 243757 | 11.57 | 678.8 | 316 | 2024-12-20 16:02:24 |
| Mahindra Logistics Ltd. | MAHLOG | 381.05 | 382.45 | 373.65 | 380.55 | 375.1 | -5.45 | -1.43 | 100728 | 3.78 | 567 | 348.05 | 2024-12-20 16:02:26 |
| Maithan Alloys Ltd. | MAITHANALL | 1225 | 1239.85 | 1166 | 1211.35 | 1171.6 | -39.75 | -3.28 | 171331 | 20.07 | 1359 | 766.55 | 2024-12-20 16:02:24 |
| Man InfraConstruction Ltd. | MANINFRA | 237.99 | 244.36 | 232.59 | 237.18 | 232.75 | -4.43 | -1.87 | 1870189 | 43.53 | 250 | 66.2 | 2024-12-20 15:24:55 |
| Manappuram Finance Ltd. | MANAPPURAM | 183.68 | 186.5 | 180 | 183.68 | 181.03 | -2.65 | -1.44 | 12661684 | 229.21 | 230.4 | 90.5 | 2024-12-20 16:02:26 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 147 | 147.9 | 140.36 | 145.93 | 142.22 | -3.71 | -2.54 | 1168197 | 16.61 | 289.25 | 49.25 | 2024-12-20 16:02:24 |
| Mankind Pharma Ltd. | MANKIND | 2907.8 | 2908 | 2788.05 | 2891.05 | 2821.1 | -69.95 | -2.42 | 649243 | 183.16 | 2922.9 | 1242 | 2024-12-20 15:24:59 |
| Marico Ltd. | MARICO | 641.85 | 647.5 | 626 | 640.95 | 627.95 | -13.00 | -2.03 | 1756903 | 110.32 | 719.85 | 462.7 | 2024-12-20 16:02:23 |
| Marksans Pharma Ltd. | MARKSANS | 317 | 323.45 | 302.5 | 316.45 | 304.9 | -11.55 | -3.65 | 1345655 | 41.03 | 358.7 | 45.4 | 2024-12-20 15:24:58 |
| Maruti Suzuki India Ltd. | MARUTI | 10940 | 11077 | 10865.95 | 10955.35 | 10907.75 | -47.60 | -0.43 | 388617 | 423.89 | 13680 | 8076.05 | 2024-12-20 15:24:59 |
| MAS Financial Services Ltd. | MASFIN | 266.05 | 269.4 | 261.8 | 266.2 | 262.5 | -3.70 | -1.39 | 100382 | 2.64 | 1060 | 260.25 | 2024-12-20 16:02:24 |
| Mastek Ltd. | MASTEK | 3250 | 3293.35 | 3020.05 | 3234.55 | 3040.9 | -193.65 | -5.99 | 222615 | 67.69 | 3375 | 1475.1 | 2024-12-20 16:02:23 |
| Max Financial Services Ltd. | MFSL | 1135.7 | 1143.05 | 1102 | 1133.9 | 1109.2 | -24.70 | -2.18 | 273321 | 30.32 | 1306.45 | 599.1 | 2024-12-20 16:02:24 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1180.7 | 1200 | 1159.75 | 1180.7 | 1165.2 | -15.50 | -1.31 | 3690684 | 430.04 | 1215.55 | 354.1 | 2024-12-20 16:02:26 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 5090 | 5143.95 | 4701 | 5038.8 | 4724.1 | -314.70 | -6.25 | 2673135 | 1262.82 | 5860 | 278.55 | 2024-12-20 16:02:26 |
| Medplus Health Services Ltd. | MEDPLUS | 864 | 867 | 840.2 | 865.35 | 848.05 | -17.30 | -2.00 | 213547 | 18.11 | 978 | 548.25 | 2024-12-20 16:02:23 |
| Metro Brands Ltd. | METROBRAND | 1316 | 1346.5 | 1274.9 | 1303.5 | 1287.2 | -16.30 | -1.25 | 347504 | 44.73 | 1430 | 736.05 | 2024-12-20 16:02:26 |
| Metropolis Healthcare Ltd. | METROPOLIS | 2118.65 | 2131.15 | 2052.15 | 2126.4 | 2058.05 | -68.35 | -3.21 | 71204 | 14.65 | 2318.3 | 1171.35 | 2024-12-20 16:02:26 |
| Minda Corporation Ltd. | MINDACORP | 520.35 | 520.8 | 505.5 | 518.7 | 508.2 | -10.50 | -2.02 | 252718 | 12.84 | 652 | 185 | 2024-12-20 16:02:23 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 358.1 | 360 | 343 | 357.75 | 345 | -12.75 | -3.56 | 304102 | 10.49 | 547.5 | 169.4 | 2024-12-20 16:02:25 |
| MMTC Ltd. | MMTC | 76.05 | 76.59 | 74.06 | 75.78 | 74.12 | -1.66 | -2.19 | 998984 | 7.40 | 131.8 | 26.3 | 2024-12-20 15:24:56 |
| MOIL Ltd. | MOIL | 349 | 353.1 | 331.2 | 348.95 | 336.5 | -12.45 | -3.57 | 679866 | 22.88 | 588 | 140.75 | 2024-12-20 16:02:22 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 61.94 | 62.48 | 59.49 | 62 | 59.94 | -2.06 | -3.32 | 5752939 | 34.48 | 80 | 45.15 | 2024-12-20 16:02:22 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 956.15 | 959.65 | 915.5 | 953.2 | 926 | -27.20 | -2.85 | 1755415 | 162.55 | 2678.1 | 507.55 | 2024-12-20 15:24:55 |
| Mphasis Ltd. | MPHASIS | 3190 | 3197 | 2935.3 | 3117.1 | 2950.6 | -166.50 | -5.34 | 835981 | 246.66 | 3237.95 | 1660.05 | 2024-12-20 16:02:26 |
| MRF Ltd. | MRF | 129843.1 | 130660.1 | 127556.1 | 129843.1 | 128057.9 | -1785.20 | -1.37 | 9524 | 121.96 | 151445 | 78689.95 | 2024-12-20 16:02:23 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 1705 | 1713.4 | 1629.45 | 1700.6 | 1638.75 | -61.85 | -3.64 | 100917 | 16.54 | 2200 | 332.6 | 2024-12-20 16:02:25 |
| MSTC Ltd. | MSTCLTD | 703.15 | 716.85 | 670 | 700.15 | 672.15 | -28.00 | -4.00 | 265156 | 17.82 | 1165 | 239 | 2024-12-20 16:02:26 |
| MTAR Technologies Ltd. | MTARTECH | 1670.05 | 1777 | 1653.05 | 1627.35 | 1722.2 | 94.85 | 5.83 | 1697001 | 292.26 | 2920.35 | 1395 | 2024-12-20 16:02:25 |
| Multi Commodity Exchange Of India Ltd. | MCX | 6700 | 6700 | 6327.7 | 6686.35 | 6397.4 | -288.95 | -4.32 | 280507 | 179.45 | 7048.6 | 1156 | 2024-12-20 16:02:22 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2154 | 2154 | 2070.75 | 2136.85 | 2075.65 | -61.20 | -2.86 | 414899 | 86.12 | 2154 | 911.25 | 2024-12-20 16:02:26 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 186 | 187 | 181.98 | 185.52 | 182.81 | -2.71 | -1.46 | 84506 | 1.54 | 2024-12-20 16:02:22 | ||
| Narayana Hrudayalaya Ltd. | NH | 1290 | 1302 | 1275.5 | 1287.7 | 1292.5 | 4.80 | 0.37 | 311196 | 40.22 | 1444.9 | 657.35 | 2024-12-20 15:24:54 |
| Natco Pharma Ltd. | NATCOPHARM | 1480.5 | 1481.75 | 1410 | 1476.8 | 1416.95 | -59.85 | -4.05 | 480121 | 68.03 | 1639 | 502 | 2024-12-20 16:02:23 |
| National Aluminium Company Ltd. | NATIONALUM | 220.98 | 223.44 | 214.11 | 220.87 | 215.36 | -5.51 | -2.49 | 15299768 | 329.50 | 262.99 | 66.95 | 2024-12-20 16:02:22 |
| National Fertilizers Ltd. | NFL | 122 | 122 | 114.17 | 120.25 | 114.78 | -5.47 | -4.55 | 1901634 | 21.83 | 169.95 | 46.3 | 2024-12-20 15:24:59 |
| Nava Ltd. | NAVA | 1011.35 | 1030 | 975 | 1014.6 | 993.8 | -20.80 | -2.05 | 171671 | 17.06 | 1347.8 | 177.85 | 2024-12-20 15:53:47 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 3417 | 3418.4 | 3292.65 | 3388.75 | 3306.15 | -82.60 | -2.44 | 78836 | 26.06 | 4950 | 2875.95 | 2024-12-20 15:24:59 |
| Navneet Education Ltd. | NAVNETEDUL | 141.15 | 141.5 | 135.8 | 140.66 | 137.45 | -3.21 | -2.28 | 164667 | 2.26 | 179.09 | 88.45 | 2024-12-20 16:02:26 |
| Nazara Technologies Ltd. | NAZARA | 1043.2 | 1054.9 | 985 | 1033.8 | 998.65 | -35.15 | -3.40 | 400389 | 39.98 | 1117 | 480.35 | 2024-12-20 16:02:22 |
| NBCC (India) Ltd. | NBCC | 97.1 | 97.9 | 93.3 | 97.1 | 94.43 | -2.67 | -2.75 | 5889049 | 55.61 | 209.75 | 29.8 | 2024-12-20 16:02:26 |
| NCC Ltd. | NCC | 299.35 | 301.2 | 286.5 | 299.7 | 287.55 | -12.15 | -4.05 | 4148853 | 119.30 | 364.5 | 63.25 | 2024-12-20 16:02:26 |
| Nesco Ltd. | NESCO | 980 | 989 | 951 | 983.05 | 954.7 | -28.35 | -2.88 | 54754 | 5.23 | 1081.9 | 505 | 2024-12-20 15:24:54 |
| Nestle India Ltd. | NESTLEIND | 2160 | 2175 | 2145.4 | 2160.4 | 2166.05 | 5.65 | 0.26 | 1558651 | 337.61 | 24745 | 2145.4 | 2024-12-20 15:24:59 |
| Netweb Technologies India Ltd. | NETWEB | 2890 | 2890 | 2730.35 | 2869.2 | 2766.05 | -103.15 | -3.60 | 303125 | 83.85 | 3060 | 742.7 | 2024-12-20 15:24:59 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 70.3 | 75.33 | 70.3 | 70.18 | 75.25 | 5.07 | 7.22 | 22929307 | 172.54 | 135.7 | 45 | 2024-12-20 15:24:59 |
| Neuland Laboratories Ltd. | NEULANDLAB | 14310 | 14605 | 13800 | 14428.25 | 13891.15 | -537.10 | -3.72 | 56752 | 78.84 | 18100 | 1072.6 | 2024-12-20 16:02:25 |
| Newgen Software Technologies Ltd. | NEWGEN | 1534.9 | 1629 | 1525.65 | 1522.25 | 1574.05 | 51.80 | 3.40 | 1472241 | 231.74 | 1645 | 299.95 | 2024-12-20 16:02:22 |
| NHPC Ltd. | NHPC | 84.44 | 84.5 | 80.95 | 84.44 | 81.1 | -3.34 | -3.96 | 16211200 | 131.47 | 118.4 | 33.35 | 2024-12-20 15:24:55 |
| NIIT Learning Systems Ltd. | NIITMTS | 462 | 469.45 | 453 | 463.8 | 454.4 | -9.40 | -2.03 | 86435 | 3.93 | 574 | 350 | 2024-12-20 15:24:59 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 751.9 | 771.85 | 745.7 | 750.15 | 750.25 | 0.10 | 0.01 | 1057374 | 79.33 | 816.25 | 196.9 | 2024-12-20 16:02:25 |
| NLC India Ltd. | NLCINDIA | 244.8 | 246.95 | 235 | 244.75 | 236.45 | -8.30 | -3.39 | 1150263 | 27.20 | 311.8 | 65 | 2024-12-20 16:02:25 |
| NMDC Ltd. | NMDC | 214.5 | 219.24 | 211.6 | 214.12 | 211.79 | -2.33 | -1.09 | 18457399 | 390.91 | 286.35 | 92.25 | 2024-12-20 15:24:59 |
| NMDC Steel Ltd. | NSLNISP | 44 | 44.3 | 43.01 | 43.91 | 43.04 | -0.87 | -1.98 | 2588988 | 11.14 | 73.7 | 29.75 | 2024-12-20 15:24:56 |
| Nocil Ltd. | NOCIL | 261 | 263.5 | 250.1 | 260.65 | 251.25 | -9.40 | -3.61 | 365173 | 9.17 | 336 | 199.1 | 2024-12-20 16:02:26 |
| NRB Bearings Ltd. | NRBBEARING | 285.55 | 291.35 | 279.15 | 286.35 | 281.75 | -4.60 | -1.61 | 135316 | 3.81 | 389 | 125 | 2024-12-20 16:02:24 |
| NTPC Ltd. | NTPC | 337.8 | 343.9 | 331.9 | 337.4 | 332.65 | -4.75 | -1.41 | 19470052 | 647.67 | 448.45 | 152.6 | 2024-12-20 15:24:59 |
| Nucleus Software Exports Ltd. | NUCLEUS | 1070.45 | 1070.45 | 1036.8 | 1058.1 | 1039.3 | -18.80 | -1.78 | 25525 | 2.65 | 1787.5 | 365 | 2024-12-20 15:24:54 |
| Nuvama Wealth Management Ltd. | NUVAMA | 6871 | 6939 | 6815.1 | 6871 | 6851.15 | -19.85 | -0.29 | 343365 | 235.24 | 2024-12-20 15:24:53 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 356.3 | 367.95 | 348.95 | 355.2 | 352.85 | -2.35 | -0.66 | 392150 | 13.84 | 475 | 288 | 2024-12-20 16:02:26 |
| Oberoi Realty Ltd. | OBEROIRLTY | 2304.9 | 2337.5 | 2235.45 | 2287.1 | 2247.8 | -39.30 | -1.72 | 1207821 | 271.49 | 2341.15 | 790.1 | 2024-12-20 16:02:24 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 241.5 | 244.15 | 235.3 | 241.85 | 237.1 | -4.75 | -1.96 | 15556528 | 368.85 | 345 | 121.5 | 2024-12-20 16:02:26 |
| Oil India Ltd. | OIL | 439 | 441.8 | 419.1 | 438.95 | 420 | -18.95 | -4.32 | 3210535 | 134.84 | 767.9 | 167.85 | 2024-12-20 15:24:59 |
| Olectra Greentech Ltd. | OLECTRA | 1510 | 1524.75 | 1465 | 1505.05 | 1470.3 | -34.75 | -2.31 | 261108 | 38.39 | 2221.95 | 374.1 | 2024-12-20 15:24:53 |
| One97 Communications Ltd. | PAYTM | 999.9 | 1006.2 | 940.05 | 996.1 | 945.25 | -50.85 | -5.10 | 8211160 | 776.16 | 1062.95 | 310 | 2024-12-20 16:02:25 |
| Optiemus Infracom Ltd. | OPTIEMUS | 730 | 759.8 | 710 | 743.15 | 717.7 | -25.45 | -3.42 | 65757 | 4.72 | 873.8 | 160.3 | 2024-12-20 16:02:25 |
| Oracle Financial Services Software Ltd. | OFSS | 12949.15 | 12983.55 | 12168.05 | 12830.4 | 12252.65 | -577.75 | -4.50 | 128566 | 157.53 | 12983.55 | 2883.25 | 2024-12-20 15:24:59 |
| Orient Cement Ltd. | ORIENTCEM | 340.85 | 342.25 | 335 | 340.65 | 336.05 | -4.60 | -1.35 | 389536 | 13.09 | 379 | 104.6 | 2024-12-20 16:02:26 |
| Orient Electric Ltd. | ORIENTELEC | 251.21 | 257 | 238.6 | 250.19 | 242.2 | -7.99 | -3.19 | 350863 | 8.50 | 297.1 | 189 | 2024-12-20 16:02:25 |
| Page Industries Ltd. | PAGEIND | 49200 | 49600 | 48658.1 | 49173.05 | 48856.15 | -316.90 | -0.64 | 30758 | 150.27 | 54349.1 | 33814.85 | 2024-12-20 15:24:59 |
| Paisalo Digital Ltd. | PAISALO | 56.95 | 58.99 | 55.6 | 56.85 | 58.2 | 1.35 | 2.37 | 4463125 | 25.98 | 199.25 | 40.25 | 2024-12-20 16:02:25 |
| Paradeep Phosphates Ltd. | PARADEEP | 112.3 | 113.39 | 107.5 | 112.3 | 108.07 | -4.23 | -3.77 | 5592097 | 60.43 | 119.55 | 47.5 | 2024-12-20 16:02:24 |
| Paras Defence And Space Technologies Ltd. | PARAS | 1041 | 1043.45 | 990 | 1037.85 | 1005.4 | -32.45 | -3.13 | 164352 | 16.52 | 1592.7 | 445.55 | 2024-12-20 16:02:24 |
| Patanjali Foods Ltd. | PATANJALI | 1792.8 | 1829.8 | 1743.55 | 1792.8 | 1749.5 | -43.30 | -2.42 | 741852 | 129.79 | 1992.2 | 853.5 | 2024-12-20 15:24:55 |
| Patel Engineering Ltd. | PATELENG | 55 | 55.7 | 52.8 | 55.3 | 53.07 | -2.23 | -4.03 | 3645935 | 19.35 | 79 | 13.15 | 2024-12-20 15:24:56 |
| PB Fintech Ltd. | POLICYBZR | 2155 | 2155.4 | 2060 | 2144.15 | 2092.15 | -52.00 | -2.43 | 1434504 | 300.12 | 2210 | 356.2 | 2024-12-20 16:02:24 |
| PCBL Chemical Ltd. | PCBL | 480.7 | 492.9 | 461.25 | 478.25 | 464.65 | -13.60 | -2.84 | 2920608 | 135.71 | 584.4 | 108.7 | 2024-12-20 16:02:26 |
| PDS Ltd. | PDSL | 622.55 | 625.6 | 582.1 | 622.55 | 585.95 | -36.60 | -5.88 | 706217 | 41.38 | 659 | 280 | 2024-12-20 16:02:24 |
| Persistent Systems Ltd. | PERSISTENT | 6748 | 6788.9 | 6353 | 6674.2 | 6361.8 | -312.40 | -4.68 | 540211 | 343.67 | 8900 | 3092.05 | 2024-12-20 15:24:54 |
| Petronet LNG Ltd. | PETRONET | 334.75 | 343.65 | 333.4 | 334.75 | 335.65 | 0.90 | 0.27 | 4610051 | 154.74 | 384.2 | 193.55 | 2024-12-20 15:24:56 |
| Pfizer Ltd. | PFIZER | 5012.4 | 5055.5 | 4601 | 5012.4 | 4669.95 | -342.45 | -6.83 | 337182 | 157.46 | 6451.15 | 3408 | 2024-12-20 16:02:24 |
| PG Electroplast Ltd. | PGEL | 978 | 978 | 910 | 950.85 | 918.95 | -31.90 | -3.35 | 1102894 | 101.35 | 4050 | 337 | 2024-12-20 16:02:24 |
| PI Industries Ltd. | PIIND | 3880 | 3904.35 | 3801 | 3873.6 | 3813.75 | -59.85 | -1.55 | 395750 | 150.93 | 4804.05 | 2868.9 | 2024-12-20 16:02:25 |
| Pidilite Industries Ltd. | PIDILITIND | 2989.9 | 3018.9 | 2965.95 | 2989 | 2976.8 | -12.20 | -0.41 | 298958 | 88.99 | 3415 | 2250.05 | 2024-12-20 16:02:23 |
| Piramal Enterprises Ltd. | PEL | 1125.2 | 1130 | 1090.05 | 1122.55 | 1093.7 | -28.85 | -2.57 | 585097 | 63.99 | 2084.1 | 630.45 | 2024-12-20 16:02:26 |
| Piramal Pharma Ltd. | PPLPHARMA | 264.4 | 268.8 | 250.2 | 261.6 | 251 | -10.60 | -4.05 | 5051607 | 126.80 | 307.9 | 61.620989325744 | 2024-12-20 15:24:59 |
| PNB Housing Finance Ltd. | PNBHOUSING | 873 | 878.95 | 843.2 | 872.1 | 868.85 | -3.25 | -0.37 | 1401273 | 121.75 | 1202.2 | 286.612557384279 | 2024-12-20 16:02:24 |
| PNC Infratech Ltd. | PNCINFRA | 319.5 | 321.4 | 310.1 | 319.65 | 311.75 | -7.90 | -2.47 | 519385 | 16.19 | 574.8 | 237 | 2024-12-20 16:02:25 |
| Poly Medicure Ltd. | POLYMED | 2676.65 | 2722.95 | 2566 | 2654.1 | 2595.75 | -58.35 | -2.20 | 267186 | 69.35 | 3150 | 727.55 | 2024-12-20 16:02:26 |
| Polycab India Ltd. | POLYCAB | 7510 | 7593.5 | 7150.1 | 7493.5 | 7178.25 | -315.25 | -4.21 | 340963 | 244.75 | 7605 | 2310 | 2024-12-20 16:02:24 |
| Polyplex Corporation Ltd. | POLYPLEX | 1369.5 | 1370.55 | 1288 | 1365.3 | 1298.9 | -66.40 | -4.86 | 261786 | 34.00 | 2375 | 751.65 | 2024-12-20 16:02:26 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 322 | 326.75 | 316.2 | 324.4 | 317.65 | -6.75 | -2.08 | 1845288 | 58.62 | 519.7 | 243 | 2024-12-20 15:24:57 |
| Power Finance Corporation Ltd. | PFC | 481 | 482.5 | 451.25 | 480.45 | 451.35 | -29.10 | -6.06 | 17667688 | 797.43 | 580 | 100.85 | 2024-12-20 15:24:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 321.3 | 325.6 | 313.6 | 321.65 | 313.8 | -7.85 | -2.44 | 12568539 | 394.40 | 366.25 | 186.35 | 2024-12-20 15:24:58 |
| Power Mech Projects Ltd. | POWERMECH | 2661.55 | 2673.8 | 2541.35 | 2650.15 | 2555.25 | -94.90 | -3.58 | 42374 | 10.83 | 7450 | 1030 | 2024-12-20 15:24:54 |
| Praj Industries Ltd. | PRAJIND | 823.1 | 826.95 | 808.65 | 820 | 810.15 | -9.85 | -1.20 | 584410 | 47.35 | 855 | 298.65 | 2024-12-20 16:02:24 |
| Prestige Estates Projects Ltd. | PRESTIGE | 1868.95 | 1878.55 | 1760 | 1863.75 | 1794.5 | -69.25 | -3.72 | 2860828 | 513.38 | 2074.8 | 391 | 2024-12-20 16:02:25 |
| Pricol Ltd. | PRICOLLTD | 577.95 | 580 | 553.5 | 573.4 | 557.1 | -16.30 | -2.84 | 500259 | 27.87 | 598.8 | 154 | 2024-12-20 16:02:26 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 419.3 | 422.4 | 404.6 | 417.75 | 405.5 | -12.25 | -2.93 | 204279 | 8.28 | 760 | 404.6 | 2024-12-20 15:24:59 |
| Prism Johnson Ltd. | PRSMJOHNSN | 182.8 | 183.54 | 173.8 | 181.98 | 174.9 | -7.08 | -3.89 | 314780 | 5.51 | 246 | 98 | 2024-12-20 16:02:24 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 15380 | 15471.95 | 15001 | 15367.2 | 15114.75 | -252.45 | -1.64 | 2714 | 4.10 | 18490 | 13140.1 | 2024-12-20 16:02:24 |
| PSP Projects Ltd. | PSPPROJECT | 685 | 699 | 675.05 | 686.5 | 680.05 | -6.45 | -0.94 | 235444 | 16.01 | 846 | 560 | 2024-12-20 16:02:26 |
| PTC India Ltd. | PTC | 154.51 | 154.7 | 143.32 | 154.16 | 148.12 | -6.04 | -3.92 | 3165904 | 46.89 | 254.6 | 67.5 | 2024-12-20 15:24:58 |
| Punjab National Bank | PNB | 103.05 | 103.9 | 100.55 | 103.52 | 100.68 | -2.84 | -2.74 | 29700625 | 299.03 | 142.9 | 32.15 | 2024-12-20 15:24:58 |
| Puravankara Ltd. | PURVA | 424 | 424 | 401.75 | 411.85 | 405.05 | -6.80 | -1.65 | 134673 | 5.45 | 569.6 | 58.2 | 2024-12-20 15:24:58 |
| PVR Inox Ltd. | PVRINOX | 1423 | 1428 | 1378.6 | 1421.25 | 1381.3 | -39.95 | -2.81 | 512834 | 70.84 | 2142.95 | 1204.2 | 2024-12-20 15:24:59 |
| Quess Corp Ltd. | QUESS | 721.05 | 724.9 | 687 | 720.55 | 690.95 | -29.60 | -4.11 | 549985 | 38.00 | 875 | 337.55 | 2024-12-20 15:24:58 |
| Radico Khaitan Ltd. | RADICO | 2538.9 | 2554.4 | 2459.05 | 2520.55 | 2467.05 | -53.50 | -2.12 | 295335 | 72.86 | 2608.95 | 908.25 | 2024-12-20 15:24:59 |
| Rail Vikas Nigam Ltd. | RVNL | 451.55 | 453.6 | 430.05 | 448.45 | 433.25 | -15.20 | -3.39 | 2977111 | 128.98 | 647 | 30.55 | 2024-12-20 16:02:22 |
| Railtel Corporation Of India Ltd. | RAILTEL | 420 | 425.8 | 397.5 | 418.9 | 400.65 | -18.25 | -4.36 | 1638869 | 65.66 | 617.8 | 94.2 | 2024-12-20 16:02:22 |
| Rain Industries Ltd. | RAIN | 178.09 | 182.65 | 171.47 | 177.69 | 172.6 | -5.09 | -2.86 | 2238761 | 38.64 | 219.6 | 130.05 | 2024-12-20 15:24:54 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1576.6 | 1587.45 | 1532 | 1574.65 | 1548.3 | -26.35 | -1.67 | 81040 | 12.55 | 1709.6 | 474.1 | 2024-12-20 16:02:24 |
| Rajesh Exports Ltd. | RAJESHEXPO | 232 | 238.5 | 226.8 | 231.6 | 235.98 | 4.38 | 1.89 | 759777 | 17.93 | 1029.7 | 226.8 | 2024-12-20 16:02:25 |
| Rallis India Ltd. | RALLIS | 302.45 | 303.35 | 293.2 | 300.45 | 295.65 | -4.80 | -1.60 | 638627 | 18.88 | 378.7 | 186.55 | 2024-12-20 16:02:24 |
| Ramkrishna Forgings Ltd. | RKFORGE | 907.9 | 913.95 | 882 | 906.1 | 888.5 | -17.60 | -1.94 | 187915 | 16.70 | 1064.05 | 175.75 | 2024-12-20 15:24:58 |
| Ramky Infrastructure Ltd. | RAMKY | 620.1 | 630.45 | 600.75 | 626.55 | 603.55 | -23.00 | -3.67 | 43296 | 2.61 | 1009.05 | 155.1 | 2024-12-20 15:57:02 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 180.35 | 182.13 | 169.06 | 180.27 | 170.07 | -10.20 | -5.66 | 3339653 | 56.80 | 245 | 87.7 | 2024-12-20 16:02:23 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 730.3 | 730.3 | 692.25 | 723.1 | 697.25 | -25.85 | -3.57 | 138263 | 9.64 | 921.7 | 252.6 | 2024-12-20 16:02:26 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 3285 | 3337.95 | 3261 | 3320.6 | 3299.8 | -20.80 | -0.63 | 20203 | 6.67 | 3978.5 | 1701.05 | 2024-12-20 15:24:55 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 68.01 | 69.3 | 66.31 | 67.71 | 66.69 | -1.02 | -1.51 | 1888928 | 12.60 | 94.85 | 32.15 | 2024-12-20 16:02:26 |
| Raymond Ltd. | RAYMOND | 1714.2 | 1764.75 | 1651.2 | 1700.6 | 1727.3 | 26.70 | 1.57 | 527721 | 91.15 | 3496 | 921 | 2024-12-20 16:02:26 |
| RBL Bank Ltd. | RBLBANK | 165 | 165 | 151.26 | 164.33 | 152.57 | -11.76 | -7.16 | 37752067 | 575.98 | 300.7 | 95.75 | 2024-12-20 15:24:58 |
| REC Ltd. | RECLTD | 529 | 533.5 | 511.65 | 529.1 | 511.9 | -17.20 | -3.25 | 7063167 | 361.56 | 654 | 91.05 | 2024-12-20 15:24:59 |
| Redington Ltd. | REDINGTON | 207.73 | 211 | 203.61 | 207.73 | 205.99 | -1.74 | -0.84 | 1201231 | 24.74 | 237.55 | 135 | 2024-12-20 15:24:59 |
| Redtape Ltd. | REDTAPE | 870 | 874 | 852.25 | 864.7 | 857.65 | -7.05 | -0.82 | 73204 | 6.28 | 2024-12-20 15:24:59 | ||
| Reliance Industries Ltd. | RELIANCE | 1224 | 1239.5 | 1201.5 | 1230.45 | 1205.3 | -25.15 | -2.04 | 20312896 | 2448.31 | 3217.6 | 1201.5 | 2024-12-20 16:02:24 |
| Reliance Infrastructure Ltd. | RELINFRA | 295.4 | 305 | 287.55 | 292.55 | 290.3 | -2.25 | -0.77 | 1587529 | 46.09 | 351 | 114.5 | 2024-12-20 16:02:25 |
| Reliance Power Ltd. | RPOWER | 47.8 | 47.89 | 44.6 | 46.92 | 44.66 | -2.26 | -4.82 | 15164728 | 67.73 | 53.64 | 9.05 | 2024-12-20 15:24:54 |
| Religare Enterprises Ltd. | RELIGARE | 304.3 | 318.9 | 301.8 | 301.25 | 309.9 | 8.65 | 2.87 | 4086786 | 126.65 | 320 | 123.5 | 2024-12-20 15:24:55 |
| Responsive Industries Ltd. | RESPONIND | 264.15 | 267.25 | 250.65 | 263 | 252.15 | -10.85 | -4.13 | 430678 | 10.86 | 364.95 | 100.95 | 2024-12-20 16:02:23 |
| Restaurant Brands Asia Ltd. | RBA | 80.5 | 81.54 | 78.25 | 80.38 | 79.71 | -0.67 | -0.83 | 1284510 | 10.24 | 137.8 | 77.65 | 2024-12-20 16:02:26 |
| RHI Magnesita India Ltd. | RHIM | 530 | 534.8 | 507 | 533.2 | 513.6 | -19.60 | -3.68 | 158603 | 8.15 | 892.9 | 490 | 2024-12-20 16:02:25 |
| Rites Ltd. | RITES | 291.3 | 294.45 | 278.1 | 293.05 | 281 | -12.05 | -4.11 | 1110492 | 31.20 | 825.95 | 264.45 | 2024-12-20 16:02:26 |
| Rossari Biotech Ltd. | ROSSARI | 804 | 822.2 | 787.55 | 799.8 | 793.25 | -6.55 | -0.82 | 76871 | 6.10 | 1052.85 | 536.35 | 2024-12-20 16:02:24 |
| Route Mobile Ltd. | ROUTE | 1435.8 | 1435.8 | 1357.35 | 1414.6 | 1368.35 | -46.25 | -3.27 | 96385 | 13.19 | 1942.45 | 1136.2 | 2024-12-20 16:02:23 |
| RR Kabel Ltd. | RRKABEL | 1417.8 | 1417.8 | 1387.5 | 1410.35 | 1408.05 | -2.30 | -0.16 | 109886 | 15.47 | 2024-12-20 15:24:57 | ||
| Safari Industries (India) Ltd. | SAFARI | 2700 | 2718.95 | 2655 | 2701 | 2700 | -1.00 | -0.04 | 23419 | 6.32 | 4540 | 1112.35 | 2024-12-20 15:24:53 |
| Sagar Cements Ltd. | SAGCEM | 222.6 | 223.35 | 215.02 | 222.69 | 216.6 | -6.09 | -2.73 | 22491 | 0.49 | 296.9 | 180 | 2024-12-20 15:24:58 |
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 173.51 | 174.89 | 166.61 | 172.91 | 167.2 | -5.71 | -3.30 | 205156 | 3.43 | 2024-12-20 15:24:59 | ||
| Samhi Hotels Ltd. | SAMHI | 203.95 | 203.99 | 195.65 | 202.66 | 196.26 | -6.40 | -3.16 | 1531698 | 30.06 | 2024-12-20 15:24:54 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 155 | 158.5 | 150.11 | 154.15 | 151.87 | -2.28 | -1.48 | 18045173 | 274.05 | 227.95 | 91.8 | 2024-12-20 16:02:24 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 158 | 159.4 | 155 | 157.56 | 156.06 | -1.50 | -0.95 | 16666820 | 260.10 | 216.99 | 61.8 | 2024-12-20 16:02:26 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 415.05 | 418 | 402.55 | 418.55 | 407 | -11.55 | -2.76 | 521664 | 21.23 | 2024-12-20 15:24:58 | ||
| Sanghi Industries Ltd. | SANGHIIND | 67.59 | 67.59 | 63 | 67.57 | 63.27 | -4.30 | -6.36 | 2549212 | 16.13 | 156 | 38.35 | 2024-12-20 16:02:24 |
| Sanghvi Movers Ltd. | SANGHVIMOV | 323.75 | 328.4 | 306 | 318.95 | 309.45 | -9.50 | -2.98 | 365923 | 11.32 | 1494.95 | 212 | 2024-12-20 15:24:55 |
| Sanofi India Ltd. | SANOFI | 6077 | 6220 | 6070 | 6110.25 | 6162 | 51.75 | 0.85 | 18597 | 11.46 | 10524.95 | 5202.1 | 2024-12-20 16:02:22 |
| Sansera Engineering Ltd. | SANSERA | 1532.9 | 1572.65 | 1488.5 | 1532.9 | 1515.6 | -17.30 | -1.13 | 317264 | 48.08 | 1758.3 | 673.05 | 2024-12-20 16:02:25 |
| Sapphire Foods India Ltd. | SAPPHIRE | 305.55 | 318.15 | 305.55 | 308.15 | 311.75 | 3.60 | 1.17 | 407861 | 12.72 | 1817.2 | 297.05 | 2024-12-20 15:48:42 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 482.9 | 494.55 | 466.6 | 479.9 | 469.3 | -10.60 | -2.21 | 579406 | 27.19 | 525 | 79.6 | 2024-12-20 15:24:57 |
| Saregama India Ltd. | SAREGAMA | 495.25 | 501.5 | 489.5 | 498.05 | 496.6 | -1.45 | -0.29 | 345088 | 17.14 | 688.9 | 303.25 | 2024-12-20 16:02:23 |
| SBFC Finance Ltd. | SBFC | 87.1 | 87.97 | 84.23 | 86.75 | 84.73 | -2.02 | -2.33 | 1577852 | 13.37 | 2024-12-20 15:24:56 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 703.4 | 708.15 | 685.1 | 703.4 | 686.85 | -16.55 | -2.35 | 580690 | 39.88 | 1028.65 | 647.95 | 2024-12-20 15:24:59 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1402.45 | 1414.8 | 1391.1 | 1405.9 | 1400.6 | -5.30 | -0.38 | 1542712 | 216.07 | 1936 | 1054 | 2024-12-20 16:02:23 |
| Schaeffler India Ltd. | SCHAEFFLER | 3376.2 | 3432 | 3276.05 | 3341.55 | 3305.85 | -35.70 | -1.07 | 106837 | 35.32 | 4951 | 2555.55 | 2024-12-20 16:02:24 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 817.55 | 822.5 | 781 | 816.2 | 789.7 | -26.50 | -3.25 | 246126 | 19.44 | 980 | 116.2 | 2024-12-20 16:02:22 |
| Senco Gold Ltd. | SENCO | 1124.8 | 1138.95 | 1092.05 | 1125.65 | 1097.8 | -27.85 | -2.47 | 271548 | 29.81 | 1544 | 358.45 | 2024-12-20 15:24:53 |
| Sequent Scientific Ltd. | SEQUENT | 182 | 186 | 175.1 | 182.5 | 175.6 | -6.90 | -3.78 | 268366 | 4.71 | 240.7 | 61.8 | 2024-12-20 15:24:57 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 1991.1 | 2004.75 | 1885 | 1987.8 | 1890.1 | -97.70 | -4.91 | 28502 | 5.39 | 2952.1 | 550.4 | 2024-12-20 15:24:56 |
| Share India Securities Ltd. | SHAREINDIA | 316.5 | 318.65 | 293.25 | 315 | 296.4 | -18.60 | -5.90 | 1247363 | 36.97 | 2026.4 | 261.1 | 2024-12-20 16:02:23 |
| Sheela Foam Ltd. | SFL | 963.05 | 984.45 | 935 | 971.8 | 947.05 | -24.75 | -2.55 | 193754 | 18.35 | 1711.5 | 774.05 | 2024-12-20 16:02:25 |
| Shilpa Medicare Ltd. | SHILPAMED | 832 | 844.3 | 799.85 | 828.4 | 814.8 | -13.60 | -1.64 | 297785 | 24.26 | 959.5 | 222.6 | 2024-12-20 15:24:55 |
| Shipping Corporation Of India Ltd. | SCI | 220 | 222.1 | 210 | 220.12 | 211.57 | -8.55 | -3.88 | 1783417 | 37.73 | 384.2 | 79.2 | 2024-12-20 16:02:26 |
| Shivalik Bimetal Controls Ltd. | SBCL | 616.45 | 624.9 | 600.05 | 616.45 | 602.7 | -13.75 | -2.23 | 82324 | 4.96 | 750 | 319.933333333333 | 2024-12-20 16:02:23 |
| Shoppers Stop Ltd. | SHOPERSTOP | 647.6 | 657.75 | 642.05 | 647.8 | 643 | -4.80 | -0.74 | 99324 | 6.39 | 943.4 | 573.8 | 2024-12-20 15:24:56 |
| Shree Cement Ltd. | SHREECEM | 27701 | 27786 | 27000 | 27617.1 | 27063.5 | -553.60 | -2.00 | 21938 | 59.37 | 30737.75 | 20150 | 2024-12-20 16:02:22 |
| Shree Renuka Sugars Ltd. | RENUKA | 41.25 | 41.3 | 39.65 | 41.07 | 39.75 | -1.32 | -3.21 | 6252147 | 24.85 | 68.75 | 36.55 | 2024-12-20 15:24:59 |
| Shriram Finance Ltd. | SHRIRAMFIN | 2953.25 | 2960.7 | 2843.65 | 2945.45 | 2877.25 | -68.20 | -2.32 | 2499820 | 719.26 | 3652.25 | 1146 | 2024-12-20 16:02:22 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 799.2 | 803.5 | 761.95 | 799.05 | 768.45 | -30.60 | -3.83 | 173748 | 13.35 | 956.9 | 254.55 | 2024-12-20 16:02:24 |
| Siemens Ltd. | SIEMENS | 7705 | 7713.35 | 6821.8 | 7632.15 | 6868.9 | -763.25 | -10.00 | 1664863 | 1143.58 | 8129.9 | 2672 | 2024-12-20 16:02:25 |
| Signatureglobal (India) Ltd. | SIGNATURE | 1289.9 | 1295 | 1251 | 1286.4 | 1257 | -29.40 | -2.29 | 574815 | 72.25 | 2024-12-20 15:24:57 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 23.11 | 23.32 | 20.76 | 23.04 | 22.19 | -0.85 | -3.69 | 649106 | 1.44 | 45.15 | 17.01 | 2024-12-20 15:24:55 |
| SJVN Ltd. | SJVN | 114.3 | 115.34 | 111 | 114.27 | 111.54 | -2.73 | -2.39 | 4865491 | 54.27 | 170.5 | 27.9 | 2024-12-20 16:02:26 |
| SKF India Ltd. | SKFINDIA | 4693.35 | 4712.45 | 4520 | 4692.9 | 4537.05 | -155.85 | -3.32 | 33345 | 15.13 | 7350 | 3960.1 | 2024-12-20 16:02:24 |
| Sobha Ltd. | SOBHA | 1614 | 1629.95 | 1532 | 1610.2 | 1536.85 | -73.35 | -4.56 | 205063 | 31.52 | 2220 | 412.1 | 2024-12-20 15:24:54 |
| Solar Industries India Ltd. | SOLARINDS | 10275 | 10320 | 9741.55 | 10235.3 | 9760.05 | -475.25 | -4.64 | 57556 | 56.17 | 13298 | 3110 | 2024-12-20 15:24:56 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 609.6 | 614.45 | 586.55 | 609.6 | 588.45 | -21.15 | -3.47 | 1590527 | 93.59 | 768.65 | 398.05 | 2024-12-20 16:02:26 |
| Sonata Software Ltd. | SONATSOFTW | 665.95 | 670.95 | 628.35 | 658.95 | 635.7 | -23.25 | -3.53 | 350516 | 22.28 | 1382.4 | 469.6 | 2024-12-20 16:02:26 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 342 | 343.95 | 329.7 | 339.6 | 330.5 | -9.10 | -2.68 | 279079 | 9.22 | 1243.2 | 329.7 | 2024-12-20 15:24:56 |
| SRF Ltd. | SRF | 2292 | 2337.15 | 2266.15 | 2283.95 | 2277.6 | -6.35 | -0.28 | 712404 | 162.26 | 2865 | 2040 | 2024-12-20 16:02:25 |
| Star Cement Ltd. | STARCEMENT | 224.98 | 227.42 | 211.02 | 222.73 | 212.85 | -9.88 | -4.44 | 1674550 | 35.64 | 256 | 91 | 2024-12-20 16:02:26 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 495.05 | 495.75 | 477.5 | 493.15 | 485.8 | -7.35 | -1.49 | 1204557 | 58.52 | 780 | 452.7 | 2024-12-20 16:02:23 |
| State Bank Of India | SBIN | 834.9 | 836 | 810 | 832.8 | 812 | -20.80 | -2.50 | 10244198 | 831.83 | 912 | 499.35 | 2024-12-20 16:02:26 |
| Steel Authority Of India Ltd. | SAIL | 118.15 | 120.86 | 115.2 | 118.91 | 116.1 | -2.81 | -2.36 | 17911163 | 207.95 | 175.35 | 73.2 | 2024-12-20 16:02:23 |
| Steel Strips Wheels Ltd. | SSWL | 200.05 | 206.99 | 197.05 | 199.42 | 201.12 | 1.70 | 0.85 | 622644 | 12.52 | 299 | 128.25 | 2024-12-20 15:24:58 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 468.95 | 470.5 | 441.05 | 467.1 | 442.25 | -24.85 | -5.32 | 1025886 | 45.37 | 828 | 253 | 2024-12-20 15:24:54 |
| Sterlite Technologies Ltd. | STLTECH | 121.75 | 123.3 | 117.35 | 121.72 | 118.31 | -3.41 | -2.80 | 1526026 | 18.05 | 193 | 109.5 | 2024-12-20 16:02:26 |
| Strides Pharma Science Ltd. | STAR | 712.95 | 735 | 678.05 | 699.25 | 682.3 | -16.95 | -2.42 | 386125 | 26.35 | 1675 | 268.15 | 2024-12-20 16:02:27 |
| Stylam Industries Ltd. | STYLAMIND | 2549.3 | 2549.3 | 2452 | 2549.3 | 2466.95 | -82.35 | -3.23 | 22813 | 5.63 | 2735 | 945 | 2024-12-20 16:02:25 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 1136 | 1140 | 1110.8 | 1129.8 | 1129.8 | 0.00 | 0.00 | 269404 | 30.44 | 1234.45 | 341 | 2024-12-20 16:02:23 |
| Sula Vineyards Ltd. | SULA | 421.4 | 424.75 | 412.55 | 420.85 | 415 | -5.85 | -1.39 | 141056 | 5.85 | 699 | 305.35 | 2024-12-20 15:24:56 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 517.5 | 533.95 | 508.4 | 517.65 | 532.65 | 15.00 | 2.90 | 587627 | 31.30 | 628.3 | 341.8 | 2024-12-20 15:24:58 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 215.96 | 218.39 | 205.21 | 214.49 | 206.4 | -8.09 | -3.77 | 820792 | 16.94 | 472.8 | 162.1 | 2024-12-20 15:24:58 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1823.3 | 1825.95 | 1794.1 | 1823.3 | 1808.85 | -14.45 | -0.79 | 2513418 | 454.64 | 1960.35 | 856.8 | 2024-12-20 16:02:25 |
| Sun TV Network Ltd. | SUNTV | 710 | 720.95 | 694.1 | 710.55 | 697.05 | -13.50 | -1.90 | 273138 | 19.04 | 921 | 393.8 | 2024-12-20 15:24:56 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4520 | 4614.65 | 4222.9 | 4537.35 | 4277.4 | -259.95 | -5.73 | 143300 | 61.30 | 5535.85 | 1976.25 | 2024-12-20 16:02:23 |
| Sundaram-Clayton Ltd. | SUNCLAY | 2476.75 | 2527.9 | 2405 | 2480.2 | 2413.2 | -67.00 | -2.70 | 5231 | 1.26 | 2024-12-20 16:02:23 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 1124.4 | 1129.15 | 1081.05 | 1122.6 | 1088.5 | -34.10 | -3.04 | 60352 | 6.57 | 1505.95 | 800.1 | 2024-12-20 16:02:23 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 284.99 | 306 | 277.25 | 284.88 | 282.98 | -1.90 | -0.67 | 6651950 | 188.24 | 306 | 79.25 | 2024-12-20 16:02:24 |
| Sunteck Realty Ltd. | SUNTECK | 501.4 | 509.9 | 491 | 500.8 | 495.25 | -5.55 | -1.11 | 239236 | 11.85 | 699 | 271.1 | 2024-12-20 15:24:56 |
| Suprajit Engineering Ltd. | SUPRAJIT | 485.4 | 486.4 | 468 | 481.1 | 471.4 | -9.70 | -2.02 | 52061 | 2.45 | 639.6 | 317.25 | 2024-12-20 15:24:53 |
| Supreme Industries Ltd. | SUPREMEIND | 5089.5 | 5093.95 | 4821 | 5028.55 | 4839.8 | -188.75 | -3.75 | 143686 | 69.54 | 6460 | 1820 | 2024-12-20 16:02:25 |
| Supreme Petrochem Ltd. | SPLPETRO | 706.9 | 718.7 | 696.8 | 703.15 | 709.8 | 6.65 | 0.95 | 46635 | 3.31 | 926.6 | 337.5 | 2024-12-20 16:02:23 |
| Supriya Lifescience Ltd. | SUPRIYA | 764 | 783.25 | 722.55 | 764.65 | 729.8 | -34.85 | -4.56 | 357085 | 26.06 | 835.2 | 170.15 | 2024-12-20 16:02:25 |
| Surya Roshni Ltd. | SURYAROSNI | 564 | 568 | 545.15 | 566.3 | 547.9 | -18.40 | -3.25 | 122754 | 6.73 | 1154 | 323.6 | 2024-12-20 15:58:46 |
| Suven Pharmaceuticals Ltd. | SUVENPHAR | 1214.45 | 1223 | 1173 | 1216.5 | 1175.75 | -40.75 | -3.35 | 204932 | 24.09 | 1360 | 390.5 | 2024-12-20 15:24:59 |
| Suzlon Energy Ltd. | SUZLON | 67.55 | 67.79 | 64 | 67.05 | 64.07 | -2.98 | -4.44 | 50950899 | 326.44 | 86.04 | 6.6 | 2024-12-20 15:24:59 |
| Swan Energy Ltd. | SWANENERGY | 765.1 | 788 | 736.85 | 760.9 | 740.2 | -20.70 | -2.72 | 7201613 | 533.06 | 809.8 | 192.65 | 2024-12-20 16:02:23 |
| Syngene International Ltd. | SYNGENE | 849.95 | 855.4 | 841.55 | 849.95 | 844 | -5.95 | -0.70 | 625646 | 52.80 | 960.6 | 535.1 | 2024-12-20 15:24:59 |
| Syrma SGS Technology Ltd. | SYRMA | 620.5 | 621.85 | 585.8 | 614.7 | 593 | -21.70 | -3.53 | 1250948 | 74.18 | 664.8 | 248.1 | 2024-12-20 15:24:55 |
| Tamilnad Mercantile Bank Ltd. | TMB | 471.45 | 474.45 | 465.15 | 470.65 | 466.9 | -3.75 | -0.80 | 107067 | 5.00 | 611.35 | 399 | 2024-12-20 15:24:59 |
| Tanla Platforms Ltd. | TANLA | 685 | 690.75 | 665 | 680.25 | 665 | -15.25 | -2.24 | 427137 | 28.40 | 1317.95 | 493 | 2024-12-20 15:24:58 |
| TARC Ltd. | TARC | 184.5 | 187.49 | 176.5 | 184.43 | 177.37 | -7.06 | -3.83 | 764619 | 13.56 | 269.95 | 33.55 | 2024-12-20 16:02:22 |
| Tarsons Products Ltd. | TARSONS | 415.25 | 415.45 | 398 | 410.45 | 399.65 | -10.80 | -2.63 | 40431 | 1.62 | 914.45 | 378 | 2024-12-20 16:02:25 |
| Tata Chemicals Ltd. | TATACHEM | 1062.4 | 1064.9 | 1021 | 1059.55 | 1028.85 | -30.70 | -2.90 | 756678 | 77.85 | 1247.35 | 876.8 | 2024-12-20 16:02:23 |
| Tata Communications Ltd. | TATACOMM | 1768 | 1785.4 | 1704.2 | 1768 | 1710.45 | -57.55 | -3.26 | 302890 | 51.81 | 2175 | 1070.35 | 2024-12-20 16:02:24 |
| Tata Consultancy Services Ltd. | TCS | 4329 | 4382 | 4154.2 | 4271.9 | 4168.25 | -103.65 | -2.43 | 3954312 | 1648.26 | 4592.25 | 2926.1 | 2024-12-20 15:24:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 907 | 916.5 | 882.9 | 907.1 | 889.45 | -17.65 | -1.95 | 2441036 | 217.12 | 1262.6 | 686.6 | 2024-12-20 16:02:26 |
| Tata Elxsi Ltd. | TATAELXSI | 7301.05 | 7325 | 6900 | 7235.3 | 6921.6 | -313.70 | -4.34 | 258016 | 178.59 | 10760 | 5709.05 | 2024-12-20 16:02:24 |
| Tata Investment Corporation Ltd. | TATAINVEST | 6660 | 6698.7 | 6510 | 6639.55 | 6541.25 | -98.30 | -1.48 | 25810 | 16.88 | 9292.25 | 1462.1 | 2024-12-20 16:02:22 |
| Tata Motors Ltd. | TATAMOTORS | 744.3 | 749.55 | 721.5 | 744.05 | 724.05 | -20.00 | -2.69 | 17962656 | 1300.59 | 1179 | 375.2 | 2024-12-20 16:02:26 |
| Tata Power Company Ltd. | TATAPOWER | 412.6 | 415.4 | 400.05 | 412.6 | 401.1 | -11.50 | -2.79 | 10205219 | 409.33 | 494.85 | 182.35 | 2024-12-20 16:02:26 |
| Tata Steel Ltd. | TATASTEEL | 142.89 | 144.4 | 140 | 143.26 | 140.68 | -2.58 | -1.80 | 46503449 | 654.21 | 184.6 | 95 | 2024-12-20 16:02:22 |
| Tata Technologies Ltd. | TATATECH | 913 | 920 | 890 | 911.7 | 893.3 | -18.40 | -2.02 | 1131778 | 101.10 | 2024-12-20 16:02:23 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 81.5 | 82.8 | 77.32 | 80.73 | 77.85 | -2.88 | -3.57 | 8634374 | 67.22 | 149 | 49.65 | 2024-12-20 16:02:25 |
| TD Power Systems Ltd. | TDPOWERSYS | 455 | 460 | 445.35 | 451.8 | 454.35 | 2.55 | 0.56 | 558479 | 25.37 | 479.5 | 95.85 | 2024-12-20 16:02:26 |
| TeamLease Services Ltd. | TEAMLEASE | 3010.95 | 3012.8 | 2889.7 | 2965.5 | 2898.4 | -67.10 | -2.26 | 21818 | 6.32 | 3700 | 2007.25 | 2024-12-20 15:24:57 |
| Tech Mahindra Ltd. | TECHM | 1770 | 1770.85 | 1681.95 | 1754.35 | 1682.95 | -71.40 | -4.07 | 2780922 | 468.02 | 1807.7 | 981.05 | 2024-12-20 15:24:59 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1540 | 1652.6 | 1528 | 1542 | 1625.15 | 83.15 | 5.39 | 885491 | 143.91 | 1822 | 254 | 2024-12-20 16:02:22 |
| Tega Industries Ltd. | TEGA | 1675 | 1700 | 1589.75 | 1660.85 | 1610.75 | -50.10 | -3.02 | 44180 | 7.12 | 2328.9 | 466.55 | 2024-12-20 15:49:24 |
| Tejas Networks Ltd. | TEJASNET | 1256 | 1266.5 | 1212 | 1254.75 | 1217.55 | -37.20 | -2.96 | 543547 | 66.18 | 1495 | 465.6 | 2024-12-20 16:02:23 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 222.33 | 225 | 212 | 221.43 | 213.61 | -7.82 | -3.53 | 1564710 | 33.42 | 296.49 | 40.6 | 2024-12-20 16:02:24 |
| The Federal Bank Ltd. | FEDERALBNK | 200.4 | 201.3 | 190.55 | 200.95 | 194.46 | -6.49 | -3.23 | 10057259 | 195.57 | 217 | 105.2 | 2024-12-20 16:02:26 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 1010 | 1015.7 | 945 | 1003.15 | 948 | -55.15 | -5.50 | 457688 | 43.39 | 1187 | 104 | 2024-12-20 16:02:24 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1030 | 1030 | 988.25 | 1024.65 | 991.4 | -33.25 | -3.25 | 311624 | 30.89 | 1543.7 | 478.65 | 2024-12-20 15:24:58 |
| The India Cements Ltd. | INDIACEM | 340.85 | 341.45 | 331.1 | 340.45 | 339.15 | -1.30 | -0.38 | 814478 | 27.62 | 385 | 167.2 | 2024-12-20 16:02:25 |
| The Indian Hotels Company Ltd. | INDHOTEL | 879.05 | 882.5 | 851.75 | 880.05 | 854.1 | -25.95 | -2.95 | 1857079 | 158.61 | 886.2 | 263.35 | 2024-12-20 16:02:24 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 100.86 | 100.96 | 95.5 | 100.96 | 96.22 | -4.74 | -4.69 | 2781140 | 26.76 | 152.5 | 26.7 | 2024-12-20 16:02:23 |
| The Karnataka Bank Ltd. | KTKBANK | 213.1 | 214.14 | 207.51 | 212.76 | 208.6 | -4.16 | -1.96 | 1274078 | 26.58 | 285 | 70.8 | 2024-12-20 16:02:24 |
| The New India Assurance Company Ltd. | NIACL | 205.7 | 221.8 | 205.6 | 205.36 | 214.1 | 8.74 | 4.26 | 14436783 | 309.09 | 324.7 | 82.5 | 2024-12-20 16:02:24 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 7407.35 | 7522.6 | 7350 | 7395 | 7399.45 | 4.45 | 0.06 | 5294 | 3.92 | 9721.05 | 2295 | 2024-12-20 16:02:26 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1684.95 | 1687.75 | 1575.45 | 1672.9 | 1587.9 | -85.00 | -5.08 | 701613 | 111.41 | 4137 | 1186.4 | 2024-12-20 15:24:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 1027.6 | 1031.15 | 981.6 | 1027.85 | 986.1 | -41.75 | -4.06 | 445898 | 43.97 | 1060 | 634.05 | 2024-12-20 16:02:22 |
| The South Indian Bank Ltd. | SOUTHBANK | 25.21 | 25.55 | 24.84 | 25.22 | 25.01 | -0.21 | -0.83 | 15845615 | 39.63 | 40.15 | 7.8 | 2024-12-20 16:02:23 |
| Thermax Ltd. | THERMAX | 4650.7 | 4808.05 | 4482.55 | 4650.7 | 4653.35 | 2.65 | 0.06 | 393728 | 183.22 | 5839.95 | 1830.65 | 2024-12-20 16:02:25 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 346.9 | 346.95 | 328.65 | 344.75 | 332.75 | -12.00 | -3.48 | 439707 | 14.63 | 394.95 | 168.3 | 2024-12-20 16:02:23 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 212.77 | 212.77 | 203 | 210.02 | 204.85 | -5.17 | -2.46 | 532420 | 10.91 | 264 | 52.1 | 2024-12-20 16:02:25 |
| Tilaknagar Industries Ltd. | TI | 422 | 432.9 | 409.05 | 417.95 | 412.3 | -5.65 | -1.35 | 1304552 | 53.79 | 444.2 | 72 | 2024-12-20 16:02:23 |
| Time Technoplast Ltd. | TIMETECHNO | 484.8 | 493.7 | 465.9 | 484.4 | 466.5 | -17.90 | -3.70 | 778617 | 36.32 | 513.55 | 69.4 | 2024-12-20 15:24:59 |
| Timken India Ltd. | TIMKEN | 3194.1 | 3304.05 | 3194.05 | 3194.1 | 3235.15 | 41.05 | 1.29 | 116992 | 37.85 | 4817.9 | 2570.2 | 2024-12-20 15:24:53 |
| Titagarh Railsystems Ltd. | TITAGARH | 1280 | 1325 | 1260.05 | 1274.2 | 1311.85 | 37.65 | 2.95 | 1579607 | 207.22 | 1896.95 | 128 | 2024-12-20 15:24:59 |
| Titan Company Ltd. | TITAN | 3350 | 3419 | 3333.15 | 3356.85 | 3356.25 | -0.60 | -0.02 | 1235769 | 414.75 | 3886.95 | 2269.6 | 2024-12-20 16:02:25 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3476.25 | 3515.35 | 3421.4 | 3469.15 | 3437 | -32.15 | -0.93 | 358325 | 123.16 | 3590.7 | 1445.55 | 2024-12-20 16:02:24 |
| Torrent Power Ltd. | TORNTPOWER | 1631.1 | 1639.05 | 1447 | 1632 | 1451.65 | -180.35 | -11.05 | 2347462 | 340.77 | 2037 | 430.85 | 2024-12-20 15:24:59 |
| Trent Ltd. | TRENT | 7125 | 7188 | 6789.4 | 7092 | 6831.55 | -260.45 | -3.67 | 768861 | 525.25 | 8345 | 1155 | 2024-12-20 16:02:24 |
| Trident Ltd. | TRIDENT | 34.87 | 35.47 | 34.06 | 34.87 | 34.27 | -0.60 | -1.72 | 14205622 | 48.68 | 52.9 | 25.05 | 2024-12-20 16:02:24 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 467.85 | 477.45 | 450.3 | 468.4 | 453.45 | -14.95 | -3.19 | 756919 | 34.32 | 518 | 217.6 | 2024-12-20 15:24:53 |
| Triveni Turbine Ltd. | TRITURBINE | 787.55 | 787.55 | 744.55 | 779.65 | 754.65 | -25.00 | -3.21 | 1969842 | 148.65 | 885 | 188.1 | 2024-12-20 16:02:24 |
| TTK Prestige Ltd. | TTKPRESTIG | 850.05 | 852.45 | 821 | 841.65 | 830.65 | -11.00 | -1.31 | 31044 | 2.58 | 1049.9 | 647.15 | 2024-12-20 16:02:25 |
| Tube Investments of India Ltd. | TIINDIA | 3791.4 | 3825 | 3592.85 | 3791.4 | 3619.1 | -172.30 | -4.54 | 385690 | 139.59 | 4810.8 | 2034.05 | 2024-12-20 16:02:25 |
| TVS Holdings Ltd. | TVSHLTD | 10800.4 | 11196.65 | 10701.5 | 10929.15 | 11032.55 | 103.40 | 0.95 | 5345 | 5.90 | 15137.45 | 3701.2 | 2024-12-20 16:02:24 |
| TVS Motor Company Ltd. | TVSMOTOR | 2470 | 2470 | 2381.75 | 2459.65 | 2391.65 | -68.00 | -2.76 | 575609 | 137.67 | 2958 | 925 | 2024-12-20 16:02:23 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 180 | 181 | 172.51 | 178.52 | 172.72 | -5.80 | -3.25 | 465354 | 8.04 | 2024-12-20 15:24:58 | ||
| UCO Bank | UCOBANK | 45 | 45.48 | 44 | 45.24 | 44.1 | -1.14 | -2.52 | 4627548 | 20.41 | 70.65 | 11.3 | 2024-12-20 15:24:55 |
| Uflex Ltd. | UFLEX | 557.95 | 561.3 | 529.5 | 554.4 | 532.65 | -21.75 | -3.92 | 115643 | 6.16 | 859.8 | 325.1 | 2024-12-20 16:02:24 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 34.6 | 35.52 | 34.01 | 34.71 | 34.18 | -0.53 | -1.53 | 7940309 | 27.14 | 61.8 | 19.4 | 2024-12-20 15:24:57 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11664.85 | 11748 | 11397.65 | 11670.8 | 11434.2 | -236.60 | -2.03 | 286161 | 327.20 | 12145.35 | 6005 | 2024-12-20 15:24:58 |
| Union Bank Of India | UNIONBANK | 120.7 | 121.63 | 116.1 | 121 | 116.75 | -4.25 | -3.51 | 11230413 | 131.12 | 172.5 | 38.3 | 2024-12-20 15:24:59 |
| Uniparts India Ltd. | UNIPARTS | 412.25 | 421.2 | 404.95 | 414.65 | 407.6 | -7.05 | -1.70 | 97203 | 3.96 | 722.65 | 404.95 | 2024-12-20 15:24:55 |
| United Breweries Ltd. | UBL | 2023 | 2049.7 | 2015.05 | 2020.1 | 2029.15 | 9.05 | 0.45 | 204481 | 41.49 | 2204.9 | 1353.5 | 2024-12-20 15:24:56 |
| United Spirits Ltd. | UNITDSPR | 1578.6 | 1588.95 | 1541.8 | 1572.35 | 1542.65 | -29.70 | -1.89 | 455019 | 70.19 | 1647.5 | 730.55 | 2024-12-20 15:24:55 |
| UNO Minda Ltd. | UNOMINDA | 1053.8 | 1090.9 | 1047.05 | 1046.45 | 1049.3 | 2.85 | 0.27 | 1162376 | 121.97 | 1255 | 435 | 2024-12-20 15:24:57 |
| UPL Ltd. | UPL | 520 | 522.6 | 501.5 | 518.35 | 504.8 | -13.55 | -2.61 | 2712162 | 136.91 | 807 | 451.85 | 2024-12-20 15:24:58 |
| Usha Martin Ltd. | USHAMART | 376.2 | 383.6 | 369.45 | 375.05 | 371.85 | -3.20 | -0.85 | 923654 | 34.35 | 451 | 115.2 | 2024-12-20 16:02:23 |
| UTI Asset Management Company Ltd. | UTIAMC | 1285 | 1297.5 | 1228.25 | 1295.5 | 1234.1 | -61.40 | -4.74 | 243596 | 30.06 | 1403.65 | 608 | 2024-12-20 16:02:26 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 36.3 | 36.69 | 35.16 | 36.29 | 35.19 | -1.10 | -3.03 | 1158607 | 4.08 | 68.3 | 34.65 | 2024-12-20 15:24:59 |
| V-Guard Industries Ltd. | VGUARD | 428 | 430 | 413.95 | 429.5 | 415 | -14.50 | -3.38 | 903888 | 37.51 | 577.45 | 224.95 | 2024-12-20 15:24:58 |
| V-Mart Retail Ltd. | VMART | 3860 | 3919.75 | 3662 | 3844.1 | 3780.3 | -63.80 | -1.66 | 14810 | 5.60 | 4520 | 1595 | 2024-12-20 15:58:40 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 5032.35 | 5080.05 | 4891 | 5039.3 | 4932.9 | -106.40 | -2.11 | 5241 | 2.59 | 5286.9 | 2027.95 | 2024-12-20 15:46:30 |
| VA Tech Wabag Ltd. | WABAG | 1686.25 | 1688.15 | 1604.55 | 1673.45 | 1621.4 | -52.05 | -3.11 | 826161 | 133.95 | 1944 | 241.85 | 2024-12-20 16:02:25 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 299.8 | 306 | 287.8 | 302.9 | 289.05 | -13.85 | -4.57 | 853075 | 24.66 | 542.4 | 262.65 | 2024-12-20 15:24:54 |
| Valor Estate Ltd. | DBREALTY | 192.18 | 193.32 | 180.3 | 190.25 | 180.9 | -9.35 | -4.91 | 4994786 | 90.36 | 284.8 | 52.1 | 2024-12-20 15:24:56 |
| Vardhman Textiles Ltd. | VTL | 546 | 550 | 521.05 | 543 | 525 | -18.00 | -3.31 | 247883 | 13.01 | 592 | 270 | 2024-12-20 16:02:25 |
| Varroc Engineering Ltd. | VARROC | 621.05 | 626.65 | 595.85 | 622.4 | 598.05 | -24.35 | -3.91 | 470048 | 28.11 | 716.9 | 239.45 | 2024-12-20 16:02:24 |
| Varun Beverages Ltd. | VBL | 628 | 633 | 609.15 | 628 | 612.55 | -15.45 | -2.46 | 4016697 | 246.04 | 1702.8 | 453.95 | 2024-12-20 16:02:26 |
| Vedant Fashions Ltd. | MANYAVAR | 1337.95 | 1344.8 | 1292.75 | 1324.7 | 1299.05 | -25.65 | -1.94 | 87474 | 11.36 | 1512 | 886.05 | 2024-12-20 16:02:25 |
| Vedanta Ltd. | VEDL | 492.25 | 494.5 | 475 | 492.3 | 477.25 | -15.05 | -3.06 | 13786961 | 657.98 | 526.95 | 208.1 | 2024-12-20 16:02:23 |
| Veedol Corporation Ltd. | VEEDOL | 1750.05 | 1777.95 | 1678.05 | 1767.25 | 1679.1 | -88.15 | -4.99 | 22172 | 3.72 | 2800 | 805.15 | 2024-12-20 15:24:54 |
| Venky'S (India) Ltd. | VENKEYS | 1820 | 1822.7 | 1750.15 | 1811.1 | 1762.15 | -48.95 | -2.70 | 20797 | 3.66 | 2559.95 | 1421.1 | 2024-12-20 16:02:26 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1063.65 | 1079.95 | 1025 | 1060.05 | 1042.3 | -17.75 | -1.67 | 87272 | 9.10 | 1249.95 | 342.85 | 2024-12-20 15:49:06 |
| VIP Industries Ltd. | VIPIND | 483 | 486 | 458.8 | 483.6 | 463.85 | -19.75 | -4.08 | 318907 | 14.79 | 765 | 428.5 | 2024-12-20 16:02:26 |
| Vodafone Idea Ltd. | IDEA | 7.68 | 7.76 | 7.34 | 7.69 | 7.38 | -0.31 | -4.03 | 379510297 | 280.08 | 19.18 | 5.7 | 2024-12-20 15:24:54 |
| Voltamp Transformers Ltd. | VOLTAMP | 10368 | 10380 | 9825 | 10264.4 | 9876.15 | -388.25 | -3.78 | 16635 | 16.43 | 14800 | 2381 | 2024-12-20 15:24:56 |
| Voltas Ltd. | VOLTAS | 1739.55 | 1755 | 1679.2 | 1738.25 | 1686.5 | -51.75 | -2.98 | 813116 | 137.13 | 1944.9 | 737.2 | 2024-12-20 16:02:24 |
| VRL Logistics Ltd. | VRLLOG | 527.75 | 530 | 515 | 527.75 | 517.7 | -10.05 | -1.90 | 69203 | 3.58 | 772.5 | 483 | 2024-12-20 16:02:22 |
| Welspun Corp Ltd. | WELCORP | 777.85 | 788 | 758 | 777.7 | 776 | -1.70 | -0.22 | 438709 | 34.04 | 824.45 | 177.65 | 2024-12-20 15:24:56 |
| Welspun Enterprises Ltd. | WELENT | 585.85 | 591.75 | 570 | 587.8 | 573.2 | -14.60 | -2.48 | 219451 | 12.58 | 619 | 107.25 | 2024-12-20 15:24:58 |
| Welspun Living Ltd. | WELSPUNLIV | 171.4 | 171.48 | 162 | 170.76 | 163.46 | -7.30 | -4.28 | 3027478 | 49.49 | 212.95 | 62 | 2024-12-20 15:24:55 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 581 | 589.9 | 554.5 | 578.7 | 555.95 | -22.75 | -3.93 | 284948 | 15.84 | 815 | 461 | 2024-12-20 16:02:22 |
| Westlife Foodworld Ltd | WESTLIFE | 846.05 | 847.45 | 816.4 | 846.05 | 824.15 | -21.90 | -2.59 | 132668 | 10.93 | 1024.95 | 597.2 | 2024-12-20 15:24:57 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 1952.55 | 1981.1 | 1925 | 1952.55 | 1940.5 | -12.05 | -0.62 | 158301 | 30.72 | 2449.7 | 1186.1 | 2024-12-20 15:24:53 |
| Wipro Ltd. | WIPRO | 315.5 | 320 | 304.4 | 312.75 | 305.2 | -7.55 | -2.41 | 22214824 | 678.00 | 596 | 289.3 | 2024-12-20 16:02:26 |
| Wockhardt Ltd. | WOCKPHARMA | 1474.4 | 1495.2 | 1427 | 1474.45 | 1454.35 | -20.10 | -1.36 | 467026 | 67.92 | 1536.6 | 145.15 | 2024-12-20 16:02:25 |
| Wonderla Holidays Ltd. | WONDERLA | 822.2 | 825.1 | 797.2 | 822.15 | 801.75 | -20.40 | -2.48 | 82359 | 6.60 | 1105.9 | 274 | 2024-12-20 15:57:21 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 638.2 | 647 | 621.3 | 632 | 622.55 | -9.45 | -1.50 | 576668 | 35.90 | 693 | 306.1 | 2024-12-20 15:24:54 |
| Yes Bank Ltd. | YESBANK | 20.37 | 20.5 | 19.75 | 20.36 | 19.83 | -0.53 | -2.60 | 73913912 | 146.57 | 32.85 | 14.4 | 2024-12-20 15:24:52 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 130.56 | 132.19 | 124 | 130.44 | 125.13 | -5.31 | -4.07 | 9710844 | 121.51 | 292 | 114.36 | 2024-12-20 16:02:25 |
| Zen Technologies Ltd. | ZENTEC | 2448 | 2590 | 2323.25 | 2424 | 2493.05 | 69.05 | 2.85 | 1593381 | 397.24 | 2590 | 175.15 | 2024-12-20 16:02:25 |
| Zensar Technologies Ltd. | ZENSARTECH | 786 | 793.2 | 746.15 | 778.1 | 767.9 | -10.20 | -1.31 | 684057 | 52.53 | 839.5 | 201.5 | 2024-12-20 16:02:22 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 11661.95 | 11749.85 | 11550 | 11631.95 | 11640 | 8.05 | 0.07 | 11673 | 13.59 | 18250 | 8638.55 | 2024-12-20 15:24:56 |
| Zomato Ltd. | ZOMATO | 290 | 290.5 | 274.2 | 288.5 | 282.1 | -6.40 | -2.22 | 271472990 | 7658.25 | 304.7 | 44.35 | 2024-12-20 16:02:25 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 990.1 | 990.95 | 970.3 | 985.6 | 973.5 | -12.10 | -1.23 | 910631 | 88.65 | 1324.3 | 350.25 | 2024-12-20 16:02:24 |
| Zydus Wellness Ltd. | ZYDUSWELL | 1977 | 2002.8 | 1897.6 | 1970.7 | 1916.75 | -53.95 | -2.74 | 32058 | 6.14 | 2484 | 1370.1 | 2024-12-20 15:24:55 |