Select Exchange & Index:
NIFTYTOTALMCAP
12933.15
updated on: 27-May-2026 [16:14]
Advances - 431 |
Declines - 381 |
Unchanged - 1
Overview
| Open | 12896.60 | Prev. Close | 12895.45 |
|---|---|---|---|
| Day High | 12951.75 | 52 Week High | 13548.00 |
| Day Low | 12891.35 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 33100 | 33225 | 125.00 | 0.38 |
| Aarti Industries Ltd. | 491 | 500.75 | 9.75 | 1.99 |
| ABB India Ltd. | 6804 | 7219 | 415.00 | 6.10 |
| Abbott India Ltd. | 27610 | 27735 | 125.00 | 0.45 |
| ACC Ltd. | 1412.6 | 1426.6 | 14.00 | 0.99 |
| Acme Solar Holdings Ltd. | 302.75 | 305.6 | 2.85 | 0.94 |
| Action Construction Equipment Ltd. | 894.9 | 906.25 | 11.35 | 1.27 |
| Adani Energy Solutions Ltd. | 1463.3 | 1540.1 | 76.80 | 5.25 |
| Adani Enterprises Ltd. | 2969.3 | 2973.1 | 3.80 | 0.13 |
| Adani Green Energy Ltd. | 1457.4 | 1489.9 | 32.50 | 2.23 |
| Adani Ports and Special Economic Zone Ltd. | 1811.2 | 1824.5 | 13.30 | 0.73 |
| Adani Power Ltd. | 244.53 | 248.91 | 4.38 | 1.79 |
| Adani Total Gas Ltd. | 713.1 | 808.55 | 95.45 | 13.39 |
| Aditya Birla Capital Ltd. | 363.05 | 364.9 | 1.85 | 0.51 |
| Aditya Birla Sun Life AMC Ltd. | 1003.4 | 1027.3 | 23.90 | 2.38 |
| Ahluwalia Contracts (India) Ltd. | 806.5 | 828.7 | 22.20 | 2.75 |
| AIA Engineering Ltd. | 4143.4 | 4428.1 | 284.70 | 6.87 |
| Akums Drugs & Pharmaceuticals Ltd. | 532.2 | 535.25 | 3.05 | 0.57 |
| Alkem Laboratories Ltd. | 5380 | 5451.5 | 71.50 | 1.33 |
| Allcargo Logistics Ltd. | 9.09 | 9.14 | 0.05 | 0.55 |
| Alok Industries Ltd. | 12.67 | 12.88 | 0.21 | 1.66 |
| Amara Raja Energy & Mobility Ltd. | 889.3 | 905.95 | 16.65 | 1.87 |
| Amber Enterprises India Ltd. | 7312 | 7516 | 204.00 | 2.79 |
| Ambuja Cements Ltd. | 449.7 | 459.75 | 10.05 | 2.23 |
| Anant Raj Ltd. | 503.8 | 508.3 | 4.50 | 0.89 |
| Apar Industries Ltd. | 12536 | 13426 | 890.00 | 7.10 |
| Apollo Hospitals Enterprise Ltd. | 8258.5 | 8272.5 | 14.00 | 0.17 |
| Apollo Tyres Ltd. | 393.25 | 399.75 | 6.50 | 1.65 |
| Aptus Value Housing Finance India Ltd. | 260.2 | 262.7 | 2.50 | 0.96 |
| Asahi India Glass Ltd. | 891.6 | 918.55 | 26.95 | 3.02 |
| Ashok Leyland Ltd. | 160.54 | 163.62 | 3.08 | 1.92 |
| Asian Paints Ltd. | 2647 | 2671.9 | 24.90 | 0.94 |
| ASK Automotive Ltd. | 446.05 | 459.65 | 13.60 | 3.05 |
| Astra Microwave Products Ltd. | 1357 | 1397.4 | 40.40 | 2.98 |
| Astral Ltd. | 1578.8 | 1598.6 | 19.80 | 1.25 |
| Atlanta Electricals Ltd. | 1788.9 | 1878.3 | 89.40 | 5.00 |
| Authum Investment & Infrastructure Ltd. | 494.85 | 497 | 2.15 | 0.43 |
| Avalon Technologies Ltd. | 1461.3 | 1497.1 | 35.80 | 2.45 |
| Avenue Supermarts Ltd. | 4103.6 | 4124.4 | 20.80 | 0.51 |
| AvenuesAI Ltd. | 13.94 | 14.05 | 0.11 | 0.79 |
| AWL Agri Business Ltd. | 193.06 | 193.46 | 0.40 | 0.21 |
| Axis Bank Ltd. | 1299.3 | 1304.1 | 4.80 | 0.37 |
| Bajaj Auto Ltd. | 10593 | 10808.5 | 215.50 | 2.03 |
| Bajaj Consumer Care Ltd. | 554.8 | 560.75 | 5.95 | 1.07 |
| Bajaj Finance Ltd. | 930.2 | 931.15 | 0.95 | 0.10 |
| Bajaj Finserv Ltd. | 1800.7 | 1809.1 | 8.40 | 0.47 |
| Bajaj Housing Finance Ltd. | 85.05 | 86.02 | 0.97 | 1.14 |
| Balmer Lawrie & Company Ltd. | 182.02 | 184.58 | 2.56 | 1.41 |
| Balrampur Chini Mills Ltd. | 529.65 | 530.2 | 0.55 | 0.10 |
| Balu Forge Industries Ltd. | 496.7 | 504.35 | 7.65 | 1.54 |
| Banco Products (India) Ltd. | 622.65 | 625.85 | 3.20 | 0.51 |
| Bandhan Bank Ltd. | 200.4 | 205.83 | 5.43 | 2.71 |
| Bank Of Baroda | 270.55 | 270.95 | 0.40 | 0.15 |
| Bank Of India | 144.99 | 147 | 2.01 | 1.39 |
| Bayer CropScience Ltd. | 4500.8 | 4615.8 | 115.00 | 2.56 |
| Berger Paints India Ltd. | 515.55 | 526.95 | 11.40 | 2.21 |
| Bharat Bijlee Ltd. | 2793.6 | 2828 | 34.40 | 1.23 |
| Bharat Forge Ltd. | 1930.4 | 1938.6 | 8.20 | 0.42 |
| Bharat Heavy Electricals Ltd. | 417.75 | 422.35 | 4.60 | 1.10 |
| Bharat Petroleum Corporation Ltd. | 304.6 | 307.15 | 2.55 | 0.84 |
| Bharti Airtel Ltd. | 1846.9 | 1852.2 | 5.30 | 0.29 |
| Birla Corporation Ltd. | 1001.7 | 1006.45 | 4.75 | 0.47 |
| Birlasoft Ltd. | 324.4 | 328.1 | 3.70 | 1.14 |
| Blue Star Ltd. | 1640.9 | 1657.1 | 16.20 | 0.99 |
| Bombay Burmah Trading Corporation Ltd. | 1533.2 | 1536.6 | 3.40 | 0.22 |
| Bombay Dyeing And Manufacturing Company Ltd. | 125.95 | 128.41 | 2.46 | 1.95 |
| Bosch Home Comfort India Ltd. | 1370.8 | 1398.3 | 27.50 | 2.01 |
| Bosch Ltd. | 35835 | 36035 | 200.00 | 0.56 |
| Camlin Fine Sciences Ltd. | 121.56 | 130.19 | 8.63 | 7.10 |
| Campus Activewear Ltd. | 250.5 | 253.8 | 3.30 | 1.32 |
| Canara Bank | 133.15 | 134.16 | 1.01 | 0.76 |
| CarTrade Tech Ltd. | 1700.4 | 1721.6 | 21.20 | 1.25 |
| Castrol India Ltd. | 184.02 | 185.37 | 1.35 | 0.73 |
| CCL Products (India) Ltd. | 1063.9 | 1071 | 7.10 | 0.67 |
| CE Info Systems Ltd. | 842.8 | 845.4 | 2.60 | 0.31 |
| Central Depository Services (India) Ltd. | 1226.3 | 1243.8 | 17.50 | 1.43 |
| Century Plyboards (India) Ltd. | 769.75 | 770.35 | 0.60 | 0.08 |
| Cera Sanitaryware Ltd. | 5743 | 5797.5 | 54.50 | 0.95 |
| CESC Ltd. | 182.84 | 185.87 | 3.03 | 1.66 |
| CG Power and Industrial Solutions Ltd. | 879.15 | 934.8 | 55.65 | 6.33 |
| Chalet Hotels Ltd. | 788.7 | 799.9 | 11.20 | 1.42 |
| Chambal Fertilisers and Chemicals Ltd. | 477.95 | 478.15 | 0.20 | 0.04 |
| Chennai Petroleum Corporation Ltd. | 1019.8 | 1053.1 | 33.30 | 3.27 |
| Cholamandalam Investment and Finance Company Ltd. | 1567.3 | 1579.2 | 11.90 | 0.76 |
| CIE Automotive India Ltd. | 457.2 | 457.75 | 0.55 | 0.12 |
| Cipla Ltd. | 1417.5 | 1418.2 | 0.70 | 0.05 |
| Clean Science And Technology Ltd. | 747.3 | 756.55 | 9.25 | 1.24 |
| CMS Info Systems Ltd. | 308.1 | 309.4 | 1.30 | 0.42 |
| Coal India Ltd. | 458.15 | 463.05 | 4.90 | 1.07 |
| Colgate-Palmolive (India) Ltd. | 2077.1 | 2087.4 | 10.30 | 0.50 |
| Computer Age Management Services Ltd. | 773.15 | 787 | 13.85 | 1.79 |
| Confidence Petroleum India Ltd. | 63.67 | 63.78 | 0.11 | 0.17 |
| Craftsman Automation Ltd. | 8667.5 | 8688.5 | 21.00 | 0.24 |
| CSB Bank Ltd. | 364.1 | 370.05 | 5.95 | 1.63 |
| Cummins India Ltd. | 5418.5 | 6027.5 | 609.00 | 11.24 |
| Dalmia Bharat Ltd. | 1785.6 | 1792.1 | 6.50 | 0.36 |
| Data Patterns (India) Ltd. | 4101.7 | 4139.2 | 37.50 | 0.91 |
| Datamatics Global Services Ltd. | 766.1 | 775.1 | 9.00 | 1.17 |
| DCX Systems Ltd. | 211.68 | 212.39 | 0.71 | 0.34 |
| Delta Corp Ltd. | 74.17 | 81.05 | 6.88 | 9.28 |
| Den Networks Ltd. | 27.71 | 27.85 | 0.14 | 0.51 |
| Devyani International Ltd. | 116.39 | 117.16 | 0.77 | 0.66 |
| Divi's Laboratories Ltd. | 6753 | 6797.5 | 44.50 | 0.66 |
| Dixon Technologies (India) Ltd. | 11673 | 11756 | 83.00 | 0.71 |
| DLF Ltd. | 589.8 | 593.9 | 4.10 | 0.70 |
| Dodla Dairy Ltd | 1100.1 | 1119.6 | 19.50 | 1.77 |
| DOMS Industries Ltd. | 2202.7 | 2209.4 | 6.70 | 0.30 |
| Dr. Lal Pathlabs Ltd. | 1604 | 1617.2 | 13.20 | 0.82 |
| Dreamfolks Services Ltd. | 78.42 | 79.39 | 0.97 | 1.24 |
| Eicher Motors Ltd. | 7376 | 7419 | 43.00 | 0.58 |
| Elecon Engineering Company Ltd. | 525.15 | 532.7 | 7.55 | 1.44 |
| Electronics Mart India Ltd. | 115.17 | 116.01 | 0.84 | 0.73 |
| Elgi Equipments Ltd. | 563 | 577.9 | 14.90 | 2.65 |
| Emcure Pharmaceuticals Ltd. | 1698.5 | 1725.3 | 26.80 | 1.58 |
| Emmvee Photovoltaic Power Ltd. | 295.45 | 312.1 | 16.65 | 5.64 |
| Endurance Technologies Ltd. | 2732.9 | 2749.5 | 16.60 | 0.61 |
| Engineers India Ltd. | 230.5 | 234.4 | 3.90 | 1.69 |
| Equitas Small Finance Bank Ltd. | 70.15 | 72.18 | 2.03 | 2.89 |
| Eternal Ltd. | 250.17 | 256.51 | 6.34 | 2.53 |
| Eveready Industries India Ltd. | 316.95 | 321.6 | 4.65 | 1.47 |
| Exide Industries Ltd. | 366.25 | 394.15 | 27.90 | 7.62 |
| FDC Ltd. | 403.15 | 429.55 | 26.40 | 6.55 |
| Fiem Industries Ltd. | 2251.2 | 2315.2 | 64.00 | 2.84 |
| Fine Organic Industries Ltd. | 4619.9 | 4677.3 | 57.40 | 1.24 |
| Finolex Cables Ltd. | 1086.15 | 1177.25 | 91.10 | 8.39 |
| Finolex Industries Ltd. | 178.14 | 191.93 | 13.79 | 7.74 |
| Flair Writing Industries Ltd. | 302.1 | 306.65 | 4.55 | 1.51 |
| Fusion Finance Ltd. | 175.42 | 176.13 | 0.71 | 0.40 |
| Gabriel India Ltd. | 1097.9 | 1129.3 | 31.40 | 2.86 |
| GAIL (India) Ltd. | 167.63 | 169 | 1.37 | 0.82 |
| Galaxy Surfactants Ltd. | 1821.9 | 1822.8 | 0.90 | 0.05 |
| Gateway Distriparks Ltd. | 55.73 | 56.6 | 0.87 | 1.56 |
| GE Vernova T&D India Ltd. | 4848.3 | 5097.7 | 249.40 | 5.14 |
| GHCL Ltd. | 458.45 | 463.1 | 4.65 | 1.01 |
| Gillette India Ltd. | 7891 | 8273.5 | 382.50 | 4.85 |
| Gland Pharma Ltd. | 2307.9 | 2313 | 5.10 | 0.22 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2282.4 | 2296.2 | 13.80 | 0.60 |
| Glenmark Pharmaceuticals Ltd. | 2351.4 | 2384.9 | 33.50 | 1.42 |
| GMR Airports Ltd. | 96.23 | 97.84 | 1.61 | 1.67 |
| Godfrey Phillips India Ltd. | 2298.4 | 2310.9 | 12.50 | 0.54 |
| Godrej Agrovet Ltd. | 584.3 | 588.15 | 3.85 | 0.66 |
| Godrej Consumer Products Ltd. | 1031.8 | 1044.4 | 12.60 | 1.22 |
| Godrej Properties Ltd. | 1760.2 | 1788.6 | 28.40 | 1.61 |
| Gopal Snacks Ltd. | 292.65 | 299.85 | 7.20 | 2.46 |
| Granules India Ltd. | 756.5 | 782.6 | 26.10 | 3.45 |
| Grasim Industries Ltd. | 3165 | 3170 | 5.00 | 0.16 |
| Gravita India Ltd. | 1662 | 1668.5 | 6.50 | 0.39 |
| Greaves Cotton Ltd. | 181.51 | 183.96 | 2.45 | 1.35 |
| Greenpanel Industries Ltd. | 199.46 | 200.15 | 0.69 | 0.35 |
| Gufic Biosciences Ltd. | 318.85 | 325.9 | 7.05 | 2.21 |
| Gujarat Mineral Development Corporation Ltd. | 693.15 | 699.1 | 5.95 | 0.86 |
| H.G. Infra Engineering Ltd. | 596.25 | 605.55 | 9.30 | 1.56 |
| Happiest Minds Technologies Ltd. | 376.75 | 378.6 | 1.85 | 0.49 |
| Happy Forgings Ltd. | 1384.2 | 1416.9 | 32.70 | 2.36 |
| Hathway Cable & Datacom Ltd. | 10.58 | 10.98 | 0.40 | 3.78 |
| Havells India Ltd. | 1201 | 1211 | 10.00 | 0.83 |
| HBL Engineering Ltd. | 799.45 | 817.5 | 18.05 | 2.26 |
| HCL Technologies Ltd. | 1161.9 | 1165.2 | 3.30 | 0.28 |
| Healthcare Global Enterprises Ltd. | 656 | 659.95 | 3.95 | 0.60 |
| Hero MotoCorp Ltd. | 4983 | 5075 | 92.00 | 1.85 |
| Hexaware Technologies Ltd. | 507.9 | 508.2 | 0.30 | 0.06 |
| HFCL Ltd. | 161.8 | 173.92 | 12.12 | 7.49 |
| Hikal Ltd. | 218.05 | 221.32 | 3.27 | 1.50 |
| Himadri Speciality Chemical Ltd. | 606.4 | 607.2 | 0.80 | 0.13 |
| Hindalco Industries Ltd. | 1103.8 | 1149.7 | 45.90 | 4.16 |
| Hindustan Construction Company Ltd. | 21.94 | 23.21 | 1.27 | 5.79 |
| Hindustan Oil Exploration Company Ltd. | 161.89 | 169.46 | 7.57 | 4.68 |
| Hindustan Petroleum Corporation Ltd. | 398 | 402.9 | 4.90 | 1.23 |
| Hindustan Zinc Ltd. | 647.4 | 648.85 | 1.45 | 0.22 |
| Hitachi Energy India Ltd. | 35995 | 37550 | 1555.00 | 4.32 |
| HMA Agro Industries Ltd. | 23.52 | 23.56 | 0.04 | 0.17 |
| Home First Finance Company India Ltd. | 1086.9 | 1117.9 | 31.00 | 2.85 |
| Honasa Consumer Ltd. | 396 | 419.95 | 23.95 | 6.05 |
| Honeywell Automation India Ltd. | 35570 | 36180 | 610.00 | 1.71 |
| Hyundai Motor India Ltd. | 1884 | 1913.6 | 29.60 | 1.57 |
| ICICI Prudential Life Insurance Company Ltd. | 522.7 | 522.9 | 0.20 | 0.04 |
| IDBI Bank Ltd. | 72.94 | 73.49 | 0.55 | 0.75 |
| IDFC First Bank Ltd. | 70.22 | 71.48 | 1.26 | 1.79 |
| IFB Industries Ltd. | 1147.9 | 1192 | 44.10 | 3.84 |
| IFCI Ltd. | 64.4 | 68.38 | 3.98 | 6.18 |
| IIFL Finance Ltd. | 474.95 | 478.35 | 3.40 | 0.72 |
| IKIO Technologies Ltd. | 154.12 | 156.31 | 2.19 | 1.42 |
| Indegene Ltd. | 517.55 | 518.9 | 1.35 | 0.26 |
| India Shelter Finance Corporation Ltd. | 780.3 | 787.3 | 7.00 | 0.90 |
| Indian Oil Corporation Ltd. | 142.38 | 143.94 | 1.56 | 1.10 |
| Indian Overseas Bank | 33.63 | 33.88 | 0.25 | 0.74 |
| Indian Renewable Energy Development Agency Ltd. | 129.54 | 130.2 | 0.66 | 0.51 |
| Indigo Paints Ltd. | 990.35 | 999.25 | 8.90 | 0.90 |
| Indo Count Industries Ltd. | 309.75 | 311.75 | 2.00 | 0.65 |
| Indoco Remedies Ltd. | 193.13 | 204 | 10.87 | 5.63 |
| Indus Towers Ltd. | 433.25 | 436.25 | 3.00 | 0.69 |
| Info Edge (India) Ltd. | 980.7 | 1005.65 | 24.95 | 2.54 |
| Ingersoll-Rand (India) Ltd. | 4348.9 | 4439.6 | 90.70 | 2.09 |
| Innova Captab Ltd. | 843.5 | 846.2 | 2.70 | 0.32 |
| Inox India Ltd. | 1488.1 | 1524.9 | 36.80 | 2.47 |
| Interglobe Aviation Ltd. | 4480.8 | 4570 | 89.20 | 1.99 |
| IRB Infrastructure Developers Ltd. | 21.66 | 21.69 | 0.03 | 0.14 |
| ITC Hotels Ltd. | 154.55 | 156.43 | 1.88 | 1.22 |
| ITI Ltd. | 300.3 | 301.4 | 1.10 | 0.37 |
| Jai Corp Ltd. | 117.03 | 118.64 | 1.61 | 1.38 |
| Jain Irrigation Systems Ltd. | 30.14 | 30.35 | 0.21 | 0.70 |
| Jaiprakash Power Ventures Ltd. | 19.13 | 22.87 | 3.74 | 19.55 |
| Jamna Auto Industries Ltd. | 123.62 | 123.92 | 0.30 | 0.24 |
| JB Chemicals & Pharmaceuticals Ltd. | 2190 | 2204.2 | 14.20 | 0.65 |
| JBM Auto Ltd. | 639.35 | 640.8 | 1.45 | 0.23 |
| Jindal Saw Ltd. | 228.87 | 246.07 | 17.20 | 7.52 |
| Jindal Worldwide Ltd. | 30.15 | 30.89 | 0.74 | 2.45 |
| JIO Financial Services Ltd. | 240.67 | 242.89 | 2.22 | 0.92 |
| JK Tyre & Industries Ltd. | 394.15 | 413.3 | 19.15 | 4.86 |
| JSW Energy Ltd. | 576 | 602.05 | 26.05 | 4.52 |
| JSW Holdings Ltd. | 12482 | 12602 | 120.00 | 0.96 |
| JSW Infrastructure Ltd. | 278.95 | 279.55 | 0.60 | 0.22 |
| JSW Steel Ltd. | 1293.6 | 1309.3 | 15.70 | 1.21 |
| JTEKT India Ltd. | 125.93 | 132.29 | 6.36 | 5.05 |
| JTL Industries Ltd | 69.5 | 70.12 | 0.62 | 0.89 |
| Jubilant Pharmova Ltd. | 985.2 | 991.75 | 6.55 | 0.66 |
| Jupiter Wagons Ltd. | 289.75 | 298.5 | 8.75 | 3.02 |
| Just Dial Ltd. | 532.4 | 534.5 | 2.10 | 0.39 |
| Jyothy Labs Ltd. | 204.95 | 208.6 | 3.65 | 1.78 |
| Kajaria Ceramics Ltd. | 1065.9 | 1081.4 | 15.50 | 1.45 |
| Kalyani Steels Ltd. | 846.5 | 858.2 | 11.70 | 1.38 |
| Kansai Nerolac Paints Ltd. | 217.76 | 218.34 | 0.58 | 0.27 |
| Karur Vysya Bank Ltd. | 293.35 | 294.05 | 0.70 | 0.24 |
| KEC International Ltd. | 499.1 | 502.5 | 3.40 | 0.68 |
| KEI Industries Ltd. | 5305.5 | 5446.2 | 140.70 | 2.65 |
| Kesoram Industries Ltd. | 12.94 | 13.16 | 0.22 | 1.70 |
| KFin Technologies Ltd. | 837.05 | 848.15 | 11.10 | 1.33 |
| Kirloskar Brothers Ltd. | 1610.6 | 1652.4 | 41.80 | 2.60 |
| Kirloskar Oil Engines Ltd. | 1750.8 | 1830 | 79.20 | 4.52 |
| Kotak Mahindra Bank Ltd. | 388.65 | 388.7 | 0.05 | 0.01 |
| KPI Green Energy Ltd. | 431.95 | 435.85 | 3.90 | 0.90 |
| Krishna Institute of Medical Sciences Ltd | 767.75 | 784.45 | 16.70 | 2.18 |
| KSB Ltd. | 811.35 | 813.6 | 2.25 | 0.28 |
| La Opala RG Ltd. | 176.42 | 182.31 | 5.89 | 3.34 |
| Larsen & Toubro Ltd. | 4037.8 | 4047.5 | 9.70 | 0.24 |
| Latent View Analytics Ltd. | 315.75 | 316.9 | 1.15 | 0.36 |
| Laurus Labs Ltd. | 1373.9 | 1381.7 | 7.80 | 0.57 |
| Lemon Tree Hotels Ltd. | 117.21 | 119.58 | 2.37 | 2.02 |
| LIC Housing Finance Ltd. | 544.15 | 556.45 | 12.30 | 2.26 |
| Linde India Ltd. | 7248.5 | 7259 | 10.50 | 0.14 |
| Lloyds Engineering Works Ltd. | 77.01 | 78.11 | 1.10 | 1.43 |
| Lloyds Enterprises Ltd. | 72.53 | 74.75 | 2.22 | 3.06 |
| Lloyds Metals & Energy Ltd. | 1853.7 | 1858.8 | 5.10 | 0.28 |
| Lodha Developers Ltd. | 903.7 | 923.65 | 19.95 | 2.21 |
| LTM Ltd. | 3970.4 | 3988.6 | 18.20 | 0.46 |
| Lupin Ltd. | 2266 | 2276.4 | 10.40 | 0.46 |
| Lux Industries Ltd. | 1389.5 | 1438 | 48.50 | 3.49 |
| Mahanagar Gas Ltd. | 1096 | 1103.2 | 7.20 | 0.66 |
| Maharashtra Seamless Ltd. | 630.6 | 635.2 | 4.60 | 0.73 |
| Mahindra & Mahindra Financial Services Ltd. | 305.1 | 305.2 | 0.10 | 0.03 |
| Mahindra & Mahindra Ltd. | 3107.3 | 3121.6 | 14.30 | 0.46 |
| Mahindra Lifespace Developers Ltd. | 341.3 | 342.1 | 0.80 | 0.23 |
| Maithan Alloys Ltd. | 934.75 | 1013 | 78.25 | 8.37 |
| Man InfraConstruction Ltd. | 115.57 | 116.11 | 0.54 | 0.47 |
| Marico Ltd. | 830 | 833.8 | 3.80 | 0.46 |
| Maruti Suzuki India Ltd. | 13208 | 13364 | 156.00 | 1.18 |
| MAS Financial Services Ltd. | 306.2 | 315.4 | 9.20 | 3.00 |
| Mastek Ltd. | 1632.2 | 1632.4 | 0.20 | 0.01 |
| Max Estates Ltd. | 448.95 | 453.4 | 4.45 | 0.99 |
| Minda Corporation Ltd. | 594.95 | 623.85 | 28.90 | 4.86 |
| Mishra Dhatu Nigam Ltd. | 414.55 | 416.45 | 1.90 | 0.46 |
| MMTC Ltd. | 65.04 | 65.99 | 0.95 | 1.46 |
| MOIL Ltd. | 301.6 | 303 | 1.40 | 0.46 |
| Motherson Sumi Wiring India Ltd. | 39.23 | 39.7 | 0.47 | 1.20 |
| Motilal Oswal Financial Services Ltd. | 870.55 | 894.1 | 23.55 | 2.71 |
| MSTC Ltd. | 436.1 | 438.6 | 2.50 | 0.57 |
| MTAR Technologies Ltd. | 7878 | 7889.5 | 11.50 | 0.15 |
| Narayana Hrudayalaya Ltd. | 1891.4 | 1920.2 | 28.80 | 1.52 |
| National Aluminium Company Ltd. | 416.2 | 433.05 | 16.85 | 4.05 |
| Nava Ltd. | 609.85 | 615 | 5.15 | 0.84 |
| NBCC (India) Ltd. | 95.55 | 99.1 | 3.55 | 3.72 |
| NCC Ltd. | 150.05 | 152.15 | 2.10 | 1.40 |
| Neogen Chemicals Ltd. | 1774.4 | 1777.4 | 3.00 | 0.17 |
| Netweb Technologies India Ltd. | 3851.7 | 4072 | 220.30 | 5.72 |
| Newgen Software Technologies Ltd. | 435.95 | 438.05 | 2.10 | 0.48 |
| NHPC Ltd. | 78.44 | 80.68 | 2.24 | 2.86 |
| NLC India Ltd. | 343.4 | 349.9 | 6.50 | 1.89 |
| NMDC Ltd. | 90.67 | 92.28 | 1.61 | 1.78 |
| NMDC Steel Ltd. | 45.21 | 46.01 | 0.80 | 1.77 |
| Nocil Ltd. | 167.85 | 169.14 | 1.29 | 0.77 |
| NTPC Green Energy Ltd. | 103.04 | 104.33 | 1.29 | 1.25 |
| NTPC Ltd. | 389.7 | 398.15 | 8.45 | 2.17 |
| Nucleus Software Exports Ltd. | 765.9 | 775.45 | 9.55 | 1.25 |
| Nuvama Wealth Management Ltd. | 1513.4 | 1537.2 | 23.80 | 1.57 |
| Nuvoco Vistas Corporation Ltd. | 327.5 | 331.75 | 4.25 | 1.30 |
| Oracle Financial Services Software Ltd. | 9882 | 10299.5 | 417.50 | 4.22 |
| Orchid Pharma Ltd. | 724.35 | 761.35 | 37.00 | 5.11 |
| Orient Cement Ltd. | 140.49 | 143.49 | 3.00 | 2.14 |
| Orient Electric Ltd. | 187.89 | 193.16 | 5.27 | 2.80 |
| Oswal Pumps Ltd. | 353.6 | 362.5 | 8.90 | 2.52 |
| Paisalo Digital Ltd. | 49.18 | 49.36 | 0.18 | 0.37 |
| PG Electroplast Ltd. | 466.95 | 476.05 | 9.10 | 1.95 |
| PI Industries Ltd. | 2837.9 | 2847.3 | 9.40 | 0.33 |
| Pidilite Industries Ltd. | 1478.5 | 1480.7 | 2.20 | 0.15 |
| PNC Infratech Ltd. | 211.2 | 211.72 | 0.52 | 0.25 |
| Polycab India Ltd. | 9613.5 | 9664 | 50.50 | 0.53 |
| Power Grid Corporation Of India Ltd. | 292.55 | 300.15 | 7.60 | 2.60 |
| Premier Energies Ltd. | 1016.8 | 1046 | 29.20 | 2.87 |
| Prime Focus Ltd. | 239.6 | 239.85 | 0.25 | 0.10 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9873 | 10115 | 242.00 | 2.45 |
| PSP Projects Ltd. | 836.05 | 869.85 | 33.80 | 4.04 |
| Punjab National Bank | 105.91 | 106.67 | 0.76 | 0.72 |
| Quess Corp Ltd. | 204.64 | 213.16 | 8.52 | 4.16 |
| Railtel Corporation Of India Ltd. | 324.05 | 324.3 | 0.25 | 0.08 |
| Rain Industries Ltd. | 172.26 | 176.49 | 4.23 | 2.46 |
| Rainbow Children's Medicare Ltd. | 1365.4 | 1377.1 | 11.70 | 0.86 |
| Rajesh Exports Ltd. | 118.45 | 122.12 | 3.67 | 3.10 |
| Rashtriya Chemicals and Fertilizers Ltd. | 132.09 | 132.68 | 0.59 | 0.45 |
| Ratnamani Metals & Tubes Ltd. | 2583.6 | 2587.3 | 3.70 | 0.14 |
| RattanIndia Enterprises Ltd. | 34.95 | 35.38 | 0.43 | 1.23 |
| RBL Bank Ltd. | 344.25 | 348.25 | 4.00 | 1.16 |
| REC Ltd. | 337.6 | 339.7 | 2.10 | 0.62 |
| Refex Industries Ltd. | 295.15 | 328.75 | 33.60 | 11.38 |
| Relaxo Footwears Ltd. | 301.5 | 302 | 0.50 | 0.17 |
| Reliance Power Ltd. | 26.69 | 27.65 | 0.96 | 3.60 |
| Responsive Industries Ltd. | 184.99 | 193.88 | 8.89 | 4.81 |
| Restaurant Brands Asia Ltd. | 67.95 | 69.07 | 1.12 | 1.65 |
| RHI Magnesita India Ltd. | 405.6 | 414.4 | 8.80 | 2.17 |
| Rites Ltd. | 205.29 | 205.96 | 0.67 | 0.33 |
| Route Mobile Ltd. | 514.05 | 514.75 | 0.70 | 0.14 |
| Sagar Cements Ltd. | 180.09 | 181.69 | 1.60 | 0.89 |
| Sai Silks (Kalamandir) Ltd. | 108.67 | 109.87 | 1.20 | 1.10 |
| Sammaan Capital Ltd. | 167.71 | 173.32 | 5.61 | 3.35 |
| Samvardhana Motherson International Ltd. | 135.82 | 142.41 | 6.59 | 4.85 |
| Sandur Manganese & Iron Ores Ltd. | 237.34 | 240.58 | 3.24 | 1.37 |
| Sanofi India Ltd. | 3197.5 | 3223.4 | 25.90 | 0.81 |
| Sansera Engineering Ltd. | 2879.8 | 2941.7 | 61.90 | 2.15 |
| Saregama India Ltd. | 396.05 | 417.3 | 21.25 | 5.37 |
| Schneider Electric Infrastructure Ltd. | 1376.8 | 1377.6 | 0.80 | 0.06 |
| Shivalik Bimetal Controls Ltd. | 748.75 | 759.85 | 11.10 | 1.48 |
| Shoppers Stop Ltd. | 333.65 | 353.5 | 19.85 | 5.95 |
| Shree Cement Ltd. | 25180 | 25400 | 220.00 | 0.87 |
| Shree Renuka Sugars Ltd. | 23.29 | 23.4 | 0.11 | 0.47 |
| Shriram Finance Ltd. | 952.15 | 963.2 | 11.05 | 1.16 |
| Siemens Energy India Ltd. | 3462.6 | 3766.1 | 303.50 | 8.77 |
| Siemens Ltd. | 3677.2 | 3878.7 | 201.50 | 5.48 |
| Sindhu Trade Links Ltd. | 26.83 | 26.86 | 0.03 | 0.11 |
| SJVN Ltd. | 73.79 | 75.52 | 1.73 | 2.34 |
| SKF India (Industrial) Ltd. | 2100.2 | 2160.1 | 59.90 | 2.85 |
| Skipper Ltd. | 501.9 | 516.8 | 14.90 | 2.97 |
| Solar Industries India Ltd. | 18479 | 18653 | 174.00 | 0.94 |
| Sona BLW Precision Forgings Ltd. | 608 | 618.7 | 10.70 | 1.76 |
| SPR Auto Technologies Ltd. | 3296.3 | 3323.6 | 27.30 | 0.83 |
| Star Cement Ltd. | 215.3 | 216.57 | 1.27 | 0.59 |
| Star Health and Allied Insurance Company Ltd. | 524.05 | 524.65 | 0.60 | 0.11 |
| Steel Authority Of India Ltd. | 203.84 | 206.06 | 2.22 | 1.09 |
| Sterlite Technologies Ltd. | 486.35 | 510.65 | 24.30 | 5.00 |
| Sumitomo Chemical India Ltd. | 489.05 | 495.5 | 6.45 | 1.32 |
| Sun Pharmaceutical Industries Ltd. | 1840.8 | 1844.3 | 3.50 | 0.19 |
| Sun TV Network Ltd. | 493.2 | 512.9 | 19.70 | 3.99 |
| Sundaram Finance Ltd. | 4312.8 | 4354.6 | 41.80 | 0.97 |
| Sundram Fasteners Ltd. | 868.2 | 870.05 | 1.85 | 0.21 |
| Suprajit Engineering Ltd. | 473.6 | 474.45 | 0.85 | 0.18 |
| Supreme Industries Ltd. | 3570.9 | 3634.4 | 63.50 | 1.78 |
| Supreme Petrochem Ltd. | 670.85 | 671.85 | 1.00 | 0.15 |
| Supriya Lifescience Ltd. | 780.95 | 807.25 | 26.30 | 3.37 |
| Surya Roshni Ltd. | 232.6 | 237.4 | 4.80 | 2.06 |
| Suzlon Energy Ltd. | 54.58 | 57.53 | 2.95 | 5.40 |
| Swan Corp Ltd. | 318.7 | 321.45 | 2.75 | 0.86 |
| Swiggy Ltd. | 253.9 | 270.65 | 16.75 | 6.60 |
| Tata Consultancy Services Ltd. | 2276.2 | 2284.2 | 8.00 | 0.35 |
| Tata Consumer Products Ltd. | 1187.6 | 1204.6 | 17.00 | 1.43 |
| Tata Motors Passenger Vehicles Ltd. | 385.6 | 400.95 | 15.35 | 3.98 |
| Tata Power Company Ltd. | 420.95 | 425.8 | 4.85 | 1.15 |
| Tata Steel Ltd. | 210.47 | 214.7 | 4.23 | 2.01 |
| Tata Technologies Ltd. | 706.3 | 719.75 | 13.45 | 1.90 |
| Tata Teleservices (Maharashtra) Ltd. | 42.95 | 43.07 | 0.12 | 0.28 |
| Tega Industries Ltd. | 1588.6 | 1599.7 | 11.10 | 0.70 |
| Texmaco Rail & Engineering Ltd. | 108.92 | 108.93 | 0.01 | 0.01 |
| Thangamayil Jewellery Ltd. | 3805.2 | 3923.8 | 118.60 | 3.12 |
| The Fertilisers And Chemicals Travancore Ltd. | 903.4 | 923.4 | 20.00 | 2.21 |
| The Indian Hotels Company Ltd. | 657.15 | 667.7 | 10.55 | 1.61 |
| The Jammu & Kashmir Bank Ltd. | 140.16 | 143.88 | 3.72 | 2.65 |
| The Karnataka Bank Ltd. | 267.55 | 271.85 | 4.30 | 1.61 |
| The Orissa Minerals Development Company Ltd. | 4115.8 | 4127.5 | 11.70 | 0.28 |
| The South Indian Bank Ltd. | 40.74 | 41.15 | 0.41 | 1.01 |
| Thermax Ltd. | 4435.8 | 4590.6 | 154.80 | 3.49 |
| Thirumalai Chemicals Ltd. | 213.07 | 213.53 | 0.46 | 0.22 |
| Time Technoplast Ltd. | 177.29 | 179.81 | 2.52 | 1.42 |
| Timken India Ltd. | 3604.8 | 3636.9 | 32.10 | 0.89 |
| Tips Music Ltd. | 655.15 | 670.6 | 15.45 | 2.36 |
| Titagarh Rail Systems Ltd. | 816.55 | 847.2 | 30.65 | 3.75 |
| Titan Company Ltd. | 4105.9 | 4137.9 | 32.00 | 0.78 |
| Torrent Pharmaceuticals Ltd. | 4452.1 | 4537.8 | 85.70 | 1.92 |
| Transformers & Rectifiers (India) Ltd. | 321 | 322.1 | 1.10 | 0.34 |
| Trent Ltd. | 4239.6 | 4248.6 | 9.00 | 0.21 |
| Trident Ltd. | 24.45 | 24.67 | 0.22 | 0.90 |
| Triveni Engineering & Industries Ltd. | 377.5 | 381.55 | 4.05 | 1.07 |
| Triveni Turbine Ltd. | 690.45 | 719.15 | 28.70 | 4.16 |
| TTK Prestige Ltd. | 512.8 | 531.15 | 18.35 | 3.58 |
| Tube Investments of India Ltd. | 3039.1 | 3210.5 | 171.40 | 5.64 |
| UCO Bank | 25.41 | 25.54 | 0.13 | 0.51 |
| Ultratech Cement Ltd. | 11623 | 11689 | 66.00 | 0.57 |
| Unimech Aerospace and Manufacturing Ltd. | 966.5 | 983.5 | 17.00 | 1.76 |
| Union Bank Of India | 167.56 | 168.72 | 1.16 | 0.69 |
| Uniparts India Ltd. | 607.35 | 610.15 | 2.80 | 0.46 |
| United Spirits Ltd. | 1293.4 | 1302.5 | 9.10 | 0.70 |
| UNO Minda Ltd. | 1114.9 | 1130.8 | 15.90 | 1.43 |
| UPL Ltd. | 655 | 656.15 | 1.15 | 0.18 |
| Usha Martin Ltd. | 480.8 | 510.45 | 29.65 | 6.17 |
| V-Guard Industries Ltd. | 314.45 | 315.35 | 0.90 | 0.29 |
| V-Mart Retail Ltd. | 664.15 | 664.75 | 0.60 | 0.09 |
| VA Tech Wabag Ltd. | 1506.3 | 1547 | 40.70 | 2.70 |
| Vaibhav Global Ltd. | 227.5 | 227.63 | 0.13 | 0.06 |
| Valor Estate Ltd. | 117.83 | 120.28 | 2.45 | 2.08 |
| Varroc Engineering Ltd. | 574.7 | 587.3 | 12.60 | 2.19 |
| Varun Beverages Ltd. | 531.3 | 534.5 | 3.20 | 0.60 |
| Vedant Fashions Ltd. | 415 | 416.1 | 1.10 | 0.27 |
| Vedanta Ltd. | 344.9 | 354.7 | 9.80 | 2.84 |
| Veedol Corporation Ltd. | 1418.8 | 1443.5 | 24.70 | 1.74 |
| Ventive Hospitality Ltd. | 629.35 | 634.2 | 4.85 | 0.77 |
| Vesuvius India Ltd. | 474.45 | 474.9 | 0.45 | 0.09 |
| Vijaya Diagnostic Centre Ltd. | 1259.6 | 1261.4 | 1.80 | 0.14 |
| Vishal Mega Mart Ltd. | 121.08 | 121.45 | 0.37 | 0.31 |
| Vodafone Idea Ltd. | 14.14 | 14.18 | 0.04 | 0.28 |
| Voltamp Transformers Ltd. | 9173 | 9323 | 150.00 | 1.64 |
| Waaree Energies Ltd. | 3088.1 | 3129.1 | 41.00 | 1.33 |
| Welspun Corp Ltd. | 1319 | 1372.9 | 53.90 | 4.09 |
| Welspun Enterprises Ltd. | 509.25 | 515.55 | 6.30 | 1.24 |
| Welspun Living Ltd. | 138.81 | 139.45 | 0.64 | 0.46 |
| West Coast Paper Mills Ltd. | 505.05 | 516.95 | 11.90 | 2.36 |
| Westlife Foodworld Ltd | 468.7 | 469.3 | 0.60 | 0.13 |
| Wockhardt Ltd. | 1700.2 | 1771 | 70.80 | 4.16 |
| Wonderla Holidays Ltd. | 482.75 | 485.65 | 2.90 | 0.60 |
| Zee Entertainment Enterprises Ltd. | 82.78 | 91.46 | 8.68 | 10.49 |
| Zen Technologies Ltd. | 1602.8 | 1695.5 | 92.70 | 5.78 |
| Zensar Technologies Ltd. | 487.75 | 491.3 | 3.55 | 0.73 |
| Zydus Lifesciences Ltd. | 1079.05 | 1085.8 | 6.75 | 0.63 |
| Zydus Wellness Ltd. | 481.05 | 481.45 | 0.40 | 0.08 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1125.3 | 1112.1 | -13.20 | -1.17 |
| Aarti Drugs Ltd. | 394.4 | 390.9 | -3.50 | -0.89 |
| Aarti Pharmalabs Ltd. | 694.6 | 655.25 | -39.35 | -5.67 |
| Aavas Financiers Ltd. | 1393.3 | 1369 | -24.30 | -1.74 |
| Accelya Solutions India Ltd. | 1131.2 | 1130.1 | -1.10 | -0.10 |
| Acutaas Chemicals Ltd. | 3034.8 | 3000.6 | -34.20 | -1.13 |
| Aditya Birla Fashion and Retail Ltd. | 64.87 | 64.06 | -0.81 | -1.25 |
| Aditya Birla Lifestyle Brands Ltd. | 102.12 | 102 | -0.12 | -0.12 |
| Aditya Birla Real Estate Ltd. | 1268.7 | 1252.8 | -15.90 | -1.25 |
| Advanced Enzyme Technologies Ltd. | 376.8 | 371.75 | -5.05 | -1.34 |
| Aegis Logistics Ltd. | 715.1 | 714 | -1.10 | -0.15 |
| Aegis Vopak Terminals Ltd. | 208.33 | 205.76 | -2.57 | -1.23 |
| Aether Industries Ltd. | 1097.5 | 1094.7 | -2.80 | -0.26 |
| Afcons Infrastructure Ltd. | 322.5 | 318.05 | -4.45 | -1.38 |
| Affle 3i Ltd. | 1486.2 | 1477.2 | -9.00 | -0.61 |
| AGI Greenpac Ltd. | 597.3 | 586.85 | -10.45 | -1.75 |
| Ajanta Pharma Ltd. | 3097.1 | 3020.8 | -76.30 | -2.46 |
| Alembic Pharmaceuticals Ltd. | 759.6 | 754.2 | -5.40 | -0.71 |
| Alivus Life Sciences Ltd. | 1090.7 | 1070.3 | -20.40 | -1.87 |
| Alkyl Amines Chemicals Ltd. | 1730.5 | 1692 | -38.50 | -2.22 |
| Anand Rathi Wealth Ltd. | 3587.2 | 3566.7 | -20.50 | -0.57 |
| Angel One Ltd. | 344.45 | 336.95 | -7.50 | -2.18 |
| Anupam Rasayan India Ltd. | 1370.3 | 1368 | -2.30 | -0.17 |
| Apeejay Surrendra Park Hotels Ltd. | 123.33 | 119.23 | -4.10 | -3.32 |
| APL Apollo Tubes Ltd. | 1874.1 | 1867.7 | -6.40 | -0.34 |
| Archean Chemical Industries Ltd. | 537.45 | 534.15 | -3.30 | -0.61 |
| Arvind Fashions Ltd. | 475.05 | 468.35 | -6.70 | -1.41 |
| Arvind Ltd. | 491.85 | 484.9 | -6.95 | -1.41 |
| Ashoka Buildcon Ltd. | 124.02 | 123.69 | -0.33 | -0.27 |
| Aster DM Healthcare Ltd. | 757.6 | 741.25 | -16.35 | -2.16 |
| Astrazeneca Pharma India Ltd. | 8962.5 | 8648 | -314.50 | -3.51 |
| Atul Ltd. | 7018 | 7002.5 | -15.50 | -0.22 |
| AU Small Finance Bank Ltd. | 1011.8 | 1005 | -6.80 | -0.67 |
| Aurobindo Pharma Ltd. | 1461.2 | 1435.9 | -25.30 | -1.73 |
| Avanti Feeds Ltd. | 1337.8 | 1297.4 | -40.40 | -3.02 |
| Azad Engineering Ltd. | 2116.8 | 2057.1 | -59.70 | -2.82 |
| Bajaj Hindusthan Sugar Ltd. | 18.47 | 18.33 | -0.14 | -0.76 |
| Bajaj Holdings & Investment Ltd. | 10705 | 10556 | -149.00 | -1.39 |
| Balaji Amines Ltd. | 1873.4 | 1821 | -52.40 | -2.80 |
| Balkrishna Industries Ltd. | 2202.7 | 2194.7 | -8.00 | -0.36 |
| Bank Of Maharashtra | 80.18 | 80.08 | -0.10 | -0.12 |
| BASF India Ltd. | 3491.4 | 3430.2 | -61.20 | -1.75 |
| Bata India Ltd. | 698.7 | 692.6 | -6.10 | -0.87 |
| BEML Ltd. | 1844.7 | 1832.6 | -12.10 | -0.66 |
| Bhansali Engineering Polymers Ltd. | 97.09 | 95.21 | -1.88 | -1.94 |
| Bharat Dynamics Ltd. | 1329.9 | 1282.2 | -47.70 | -3.59 |
| Bharat Electronics Ltd. | 420.1 | 419.1 | -1.00 | -0.24 |
| Bikaji Foods International Ltd. | 638.9 | 637.8 | -1.10 | -0.17 |
| Biocon Ltd. | 436.15 | 432.2 | -3.95 | -0.91 |
| BlackBuck Ltd. | 533.6 | 520.3 | -13.30 | -2.49 |
| BLS International Services Ltd. | 265.35 | 264.85 | -0.50 | -0.19 |
| Blue Dart Express Ltd. | 4871.5 | 4773 | -98.50 | -2.02 |
| Blue Jet Healthcare Ltd. | 499.55 | 470.25 | -29.30 | -5.87 |
| Borosil Renewables Ltd. | 509.5 | 507.6 | -1.90 | -0.37 |
| Brainbees Solutions Ltd. | 237.11 | 229.53 | -7.58 | -3.20 |
| Brigade Enterprises Ltd. | 672.45 | 659.75 | -12.70 | -1.89 |
| Britannia Industries Ltd. | 5338 | 5335.5 | -2.50 | -0.05 |
| BSE Ltd. | 4403.3 | 4248.4 | -154.90 | -3.52 |
| Can Fin Homes Ltd. | 839.55 | 832.95 | -6.60 | -0.79 |
| Caplin Point Laboratories Ltd. | 2035.8 | 2023.3 | -12.50 | -0.61 |
| Capri Global Capital Ltd. | 190.79 | 189.9 | -0.89 | -0.47 |
| Carborundum Universal Ltd. | 1043.35 | 1035 | -8.35 | -0.80 |
| Care Ratings Ltd. | 1673.1 | 1658.8 | -14.30 | -0.85 |
| Ceat Ltd. | 3298.1 | 3295.3 | -2.80 | -0.08 |
| Cello World Ltd. | 400.2 | 393.8 | -6.40 | -1.60 |
| Central Bank Of India | 31.02 | 30.84 | -0.18 | -0.58 |
| Chemplast Sanmar Ltd. | 230.75 | 222.23 | -8.52 | -3.69 |
| Choice International Ltd. | 687.6 | 685.75 | -1.85 | -0.27 |
| Cholamandalam Financial Holdings Ltd. | 1652.3 | 1636.9 | -15.40 | -0.93 |
| City Union Bank Ltd. | 254.1 | 253.85 | -0.25 | -0.10 |
| Cochin Shipyard Ltd. | 1526.2 | 1523.9 | -2.30 | -0.15 |
| Coforge Ltd. | 1422.8 | 1388.4 | -34.40 | -2.42 |
| Cohance Lifesciences Ltd. | 434.9 | 428.75 | -6.15 | -1.41 |
| Concord Biotech Ltd. | 1138.8 | 1099.6 | -39.20 | -3.44 |
| Container Corporation Of India Ltd. | 475.9 | 472.3 | -3.60 | -0.76 |
| Coromandel International Ltd. | 1846.8 | 1831.7 | -15.10 | -0.82 |
| CreditAccess Grameen Ltd. | 1298.3 | 1288.4 | -9.90 | -0.76 |
| CRISIL Ltd. | 4015.7 | 3987.3 | -28.40 | -0.71 |
| Crompton Greaves Consumer Electricals Ltd. | 289.05 | 288.25 | -0.80 | -0.28 |
| Cyient DLM Ltd. | 432.25 | 429.05 | -3.20 | -0.74 |
| Cyient Ltd. | 925.55 | 917.5 | -8.05 | -0.87 |
| D.B. Corp Ltd. | 207.84 | 207.43 | -0.41 | -0.20 |
| Dabur India Ltd. | 447.6 | 445.45 | -2.15 | -0.48 |
| Dalmia Bharat Sugar And Industries Ltd. | 340.85 | 340.55 | -0.30 | -0.09 |
| DCB Bank Ltd. | 179.92 | 179.52 | -0.40 | -0.22 |
| DCM Shriram Ltd. | 1087.9 | 1079.3 | -8.60 | -0.79 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1448.7 | 1448.3 | -0.40 | -0.03 |
| Deepak Nitrite Ltd. | 1727.1 | 1714.8 | -12.30 | -0.71 |
| Delhivery Ltd. | 463.5 | 459.75 | -3.75 | -0.81 |
| Dhanuka Agritech Ltd. | 1186 | 1180.3 | -5.70 | -0.48 |
| Dilip Buildcon Ltd. | 432.8 | 427.65 | -5.15 | -1.19 |
| Dish TV India Ltd. | 3.37 | 3.27 | -0.10 | -2.97 |
| Dishman Carbogen Amcis Ltd. | 200.53 | 197.69 | -2.84 | -1.42 |
| Dr. Reddy's Laboratories Ltd. | 1327.9 | 1319 | -8.90 | -0.67 |
| E.I.D. - Parry (India) Ltd. | 764.55 | 743.4 | -21.15 | -2.77 |
| Easy Trip Planners Ltd. | 8 | 7.41 | -0.59 | -7.38 |
| eClerx Services Ltd. | 1567.3 | 1540.9 | -26.40 | -1.68 |
| Edelweiss Financial Services Ltd. | 112.99 | 112.33 | -0.66 | -0.58 |
| EIH Ltd. | 319.9 | 313.2 | -6.70 | -2.09 |
| Electrosteel Castings Ltd. | 82.13 | 81.65 | -0.48 | -0.58 |
| Emami Ltd. | 403.9 | 400.45 | -3.45 | -0.85 |
| Embassy Developments Ltd. | 60.93 | 59.79 | -1.14 | -1.87 |
| eMudhra Ltd. | 476.55 | 474.95 | -1.60 | -0.34 |
| Entero Healthcare Solutions Ltd. | 1283.5 | 1185.4 | -98.10 | -7.64 |
| Enviro Infra Engineers Ltd. | 207.32 | 206 | -1.32 | -0.64 |
| Epigral Ltd. | 1245.4 | 1211.9 | -33.50 | -2.69 |
| EPL Ltd. | 219.1 | 215.39 | -3.71 | -1.69 |
| Eris Lifesciences Ltd. | 1361.4 | 1350.8 | -10.60 | -0.78 |
| ESAF Small Finance Bank Ltd. | 28.98 | 28.89 | -0.09 | -0.31 |
| Escorts Kubota Ltd. | 2939.6 | 2880.4 | -59.20 | -2.01 |
| Ethos Ltd. | 2399.4 | 2389.8 | -9.60 | -0.40 |
| Fineotex Chemical Ltd. | 39.48 | 38.56 | -0.92 | -2.33 |
| Firstsource Solutions Ltd. | 277.72 | 264.97 | -12.75 | -4.59 |
| Five-Star Business Finance Ltd. | 455.15 | 454.45 | -0.70 | -0.15 |
| Fortis Healthcare Ltd. | 966.6 | 960.9 | -5.70 | -0.59 |
| FSN E-Commerce Ventures Ltd. | 266.35 | 263.15 | -3.20 | -1.20 |
| Ganesh Housing Ltd. | 704.05 | 703 | -1.05 | -0.15 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2662.5 | 2651.5 | -11.00 | -0.41 |
| Garware Hi-Tech Films Ltd. | 5797.5 | 5746.2 | -51.30 | -0.88 |
| General Insurance Corporation of India | 393.45 | 390.6 | -2.85 | -0.72 |
| Global Health Ltd. | 1228.8 | 1207.8 | -21.00 | -1.71 |
| Globus Spirits Ltd. | 889.5 | 875.4 | -14.10 | -1.59 |
| GMM Pfaudler Ltd. | 796.4 | 787.15 | -9.25 | -1.16 |
| Go Digit General Insurance Ltd. | 305.7 | 304.4 | -1.30 | -0.43 |
| Go Fashion (India) Ltd. | 343.65 | 340.55 | -3.10 | -0.90 |
| Godawari Power And Ispat Ltd. | 285.4 | 281.8 | -3.60 | -1.26 |
| Godrej Industries Ltd. | 1140.45 | 1134.1 | -6.35 | -0.56 |
| Gokaldas Exports Ltd. | 703.9 | 693.75 | -10.15 | -1.44 |
| GR Infraprojects Ltd. | 940.3 | 912.1 | -28.20 | -3.00 |
| Graphite India Ltd. | 755.95 | 746.8 | -9.15 | -1.21 |
| Grindwell Norton Ltd. | 1913.4 | 1912.3 | -1.10 | -0.06 |
| Gujarat Alkalies And Chemicals Ltd. | 696.25 | 687.35 | -8.90 | -1.28 |
| Gujarat Ambuja Exports Ltd. | 162.44 | 160.47 | -1.97 | -1.21 |
| Gujarat Energy Ltd. | 371.5 | 369.8 | -1.70 | -0.46 |
| Gujarat Fluorochemicals Ltd. | 3784.2 | 3682.1 | -102.10 | -2.70 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 517.25 | 516.15 | -1.10 | -0.21 |
| Gujarat Pipavav Port Ltd. | 159.59 | 159.11 | -0.48 | -0.30 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.32 | 169.21 | -0.11 | -0.06 |
| Gulf Oil Lubricants India Ltd. | 931.25 | 930.05 | -1.20 | -0.13 |
| HDFC Asset Management Company Ltd. | 2739.8 | 2716.3 | -23.50 | -0.86 |
| HDFC Bank Ltd. | 778.9 | 758.65 | -20.25 | -2.60 |
| HDFC Life Insurance Company Ltd. | 618.85 | 609.6 | -9.25 | -1.49 |
| HEG Ltd. | 587.2 | 579.75 | -7.45 | -1.27 |
| Heidelberg Cement India Ltd. | 160.64 | 158.97 | -1.67 | -1.04 |
| Hemisphere Properties India Ltd. | 142.79 | 142.78 | -0.01 | -0.01 |
| Heritage Foods Ltd. | 335.45 | 328.1 | -7.35 | -2.19 |
| Hindustan Aeronautics Ltd. | 4427.7 | 4413 | -14.70 | -0.33 |
| Hindustan Copper Ltd. | 556 | 555.35 | -0.65 | -0.12 |
| Hindustan Unilever Ltd. | 2209.4 | 2198.4 | -11.00 | -0.50 |
| Hindware Home Innovation Ltd. | 232.92 | 229.42 | -3.50 | -1.50 |
| HLE Glascoat Ltd. | 332.35 | 327.95 | -4.40 | -1.32 |
| Housing & Urban Development Corporation Ltd. | 206.64 | 206.24 | -0.40 | -0.19 |
| ICICI Bank Ltd. | 1279.1 | 1272.7 | -6.40 | -0.50 |
| ICICI Lombard General Insurance Company Ltd. | 1860.3 | 1850.6 | -9.70 | -0.52 |
| Ideaforge Technology Ltd. | 855.4 | 845.3 | -10.10 | -1.18 |
| IIFL Capital Services Ltd. | 343.95 | 341.1 | -2.85 | -0.83 |
| India Glycols Ltd. | 1007.3 | 1000.8 | -6.50 | -0.65 |
| India Pesticides Ltd. | 171.28 | 168.02 | -3.26 | -1.90 |
| Indiamart Intermesh Ltd. | 2037.9 | 2020.1 | -17.80 | -0.87 |
| Indian Bank | 833.55 | 833.35 | -0.20 | -0.02 |
| Indian Energy Exchange Ltd. | 127.47 | 126.59 | -0.88 | -0.69 |
| Indian Metals & Ferro Alloys Ltd. | 1475.5 | 1472.4 | -3.10 | -0.21 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.2 | 523.2 | -14.00 | -2.61 |
| Indian Railway Finance Corporation Ltd. | 99.28 | 99.19 | -0.09 | -0.09 |
| Indraprastha Gas Ltd. | 166.01 | 164.61 | -1.40 | -0.84 |
| Infosys Ltd. | 1167.7 | 1159.9 | -7.80 | -0.67 |
| Inox Green Energy Services Ltd. | 179.29 | 173.9 | -5.39 | -3.01 |
| Inox Wind Ltd. | 96.22 | 95.81 | -0.41 | -0.43 |
| Intellect Design Arena Ltd. | 710.55 | 710.1 | -0.45 | -0.06 |
| International Gemological Institute Ltd. | 381.25 | 369.9 | -11.35 | -2.98 |
| Inventurus Knowledge Solutions Ltd. | 1645.8 | 1637.5 | -8.30 | -0.50 |
| IOL Chemicals And Pharmaceuticals Ltd. | 136.06 | 131.4 | -4.66 | -3.42 |
| Ion Exchange (India) Ltd. | 407.7 | 380.1 | -27.60 | -6.77 |
| Ipca Laboratories Ltd. | 1578 | 1572.4 | -5.60 | -0.35 |
| Ircon International Ltd. | 140.23 | 139.66 | -0.57 | -0.41 |
| ISGEC Heavy Engineering Ltd. | 1045.6 | 1032.3 | -13.30 | -1.27 |
| ITC Ltd. | 301.65 | 291.95 | -9.70 | -3.22 |
| J Kumar Infraprojects Ltd. | 504.85 | 503.75 | -1.10 | -0.22 |
| Jai Balaji Industries Ltd. | 73.59 | 72.76 | -0.83 | -1.13 |
| Jana Small Finance Bank Ltd. | 491.4 | 488.25 | -3.15 | -0.64 |
| Jindal Stainless Ltd. | 727.75 | 722.2 | -5.55 | -0.76 |
| Jindal Steel Ltd. | 1222.9 | 1220.6 | -2.30 | -0.19 |
| JK Cement Ltd. | 5315 | 5301 | -14.00 | -0.26 |
| JK Lakshmi Cement Ltd. | 614.15 | 604 | -10.15 | -1.65 |
| JK Paper Ltd. | 385.95 | 382.45 | -3.50 | -0.91 |
| JM Financial Ltd. | 132.51 | 131.5 | -1.01 | -0.76 |
| JSW Dulux Ltd. | 2909.7 | 2905.6 | -4.10 | -0.14 |
| Jubilant FoodWorks Ltd. | 430.05 | 427.3 | -2.75 | -0.64 |
| Jubilant Ingrevia Ltd. | 697.05 | 680.45 | -16.60 | -2.38 |
| Juniper Hotels Ltd. | 197.57 | 196.83 | -0.74 | -0.37 |
| Jupiter Life Line Hospitals Ltd. | 1337.7 | 1326.1 | -11.60 | -0.87 |
| Jyoti CNC Automation Ltd. | 660.25 | 656.95 | -3.30 | -0.50 |
| K.P.R. Mill Ltd. | 946.25 | 937.55 | -8.70 | -0.92 |
| Kalpataru Projects International Ltd. | 1297.1 | 1274.4 | -22.70 | -1.75 |
| Kalyan Jewellers India Ltd. | 355.45 | 354.75 | -0.70 | -0.20 |
| Kaveri Seed Company Ltd. | 900.2 | 899.7 | -0.50 | -0.06 |
| Kaynes Technology India Ltd. | 3299 | 3229.6 | -69.40 | -2.10 |
| Kirloskar Pneumatic Company Ltd. | 1662 | 1643.8 | -18.20 | -1.10 |
| KNR Constructions Ltd. | 133.14 | 131.69 | -1.45 | -1.09 |
| Kolte-Patil Developers Ltd. | 388.15 | 377.1 | -11.05 | -2.85 |
| KPIT Technologies Ltd. | 784.7 | 771.8 | -12.90 | -1.64 |
| KRBL Ltd. | 364.8 | 360.25 | -4.55 | -1.25 |
| Krsnaa Diagnostics Ltd. | 548.95 | 538.45 | -10.50 | -1.91 |
| L&T Finance Ltd. | 282.7 | 281.7 | -1.00 | -0.35 |
| L&T Technology Services Ltd. | 3540.7 | 3491.6 | -49.10 | -1.39 |
| Landmark Cars Ltd. | 381.3 | 364 | -17.30 | -4.54 |
| Laxmi Organic Industries Ltd. | 151.88 | 151.4 | -0.48 | -0.32 |
| Leela Palaces Hotels & Resorts Ltd. | 419.75 | 414.45 | -5.30 | -1.26 |
| LG Balakrishnan & Bros Ltd. | 1546.9 | 1545.8 | -1.10 | -0.07 |
| Life Insurance Corporation of India | 854.9 | 830 | -24.90 | -2.91 |
| LT Foods Ltd. | 410.45 | 404.7 | -5.75 | -1.40 |
| Maharashtra Scooters Ltd. | 13289 | 13084 | -205.00 | -1.54 |
| Mahindra Logistics Ltd. | 353.8 | 349 | -4.80 | -1.36 |
| Manappuram Finance Ltd. | 330.25 | 328.75 | -1.50 | -0.45 |
| Mangalore Refinery And Petrochemicals Ltd. | 151.2 | 150.41 | -0.79 | -0.52 |
| Mankind Pharma Ltd. | 2423.6 | 2420.4 | -3.20 | -0.13 |
| Manorama Industries Ltd. | 1461.2 | 1453.1 | -8.10 | -0.55 |
| Marksans Pharma Ltd. | 254.79 | 249.27 | -5.52 | -2.17 |
| Max Financial Services Ltd. | 1725.6 | 1682.3 | -43.30 | -2.51 |
| Max Healthcare Institute Ltd. | 993.95 | 993.45 | -0.50 | -0.05 |
| Mazagon Dock Shipbuilders Ltd. | 2460.1 | 2455.1 | -5.00 | -0.20 |
| Medplus Health Services Ltd. | 882.45 | 881.85 | -0.60 | -0.07 |
| Meesho Ltd. | 193.21 | 187.98 | -5.23 | -2.71 |
| Metro Brands Ltd. | 1058.6 | 1052.4 | -6.20 | -0.59 |
| Metropolis Healthcare Ltd. | 540.85 | 536.15 | -4.70 | -0.87 |
| Mphasis Ltd. | 2265.3 | 2232.9 | -32.40 | -1.43 |
| MRF Ltd. | 127160 | 127040 | -120.00 | -0.09 |
| Mrs. Bectors Food Specialities Ltd. | 181.96 | 180.76 | -1.20 | -0.66 |
| Multi Commodity Exchange Of India Ltd. | 3307.3 | 3158.5 | -148.80 | -4.50 |
| Muthoot Finance Ltd. | 3331.5 | 3306.9 | -24.60 | -0.74 |
| Muthoot Microfin Ltd. | 178.12 | 177.9 | -0.22 | -0.12 |
| Natco Pharma Ltd. | 1186 | 1175.8 | -10.20 | -0.86 |
| National Fertilizers Ltd. | 78.36 | 78.05 | -0.31 | -0.40 |
| Navin Fluorine International Ltd. | 7396 | 7244.5 | -151.50 | -2.05 |
| Navneet Education Ltd. | 142.04 | 141.63 | -0.41 | -0.29 |
| Nazara Technologies Ltd. | 290.55 | 289.5 | -1.05 | -0.36 |
| Nesco Ltd. | 1240.1 | 1220 | -20.10 | -1.62 |
| Nestle India Ltd. | 1428.6 | 1427.5 | -1.10 | -0.08 |
| Network 18 Media & Investments Ltd. | 31.46 | 31.27 | -0.19 | -0.60 |
| Neuland Laboratories Ltd. | 17071 | 16772 | -299.00 | -1.75 |
| NIIT Learning Systems Ltd. | 216.35 | 214 | -2.35 | -1.09 |
| Nippon Life India Asset Management Ltd. | 1095.7 | 1088.9 | -6.80 | -0.62 |
| Niva Bupa Health Insurance Company Ltd. | 84.08 | 83.61 | -0.47 | -0.56 |
| NRB Bearings Ltd. | 384.6 | 381.8 | -2.80 | -0.73 |
| Oberoi Realty Ltd. | 1693.7 | 1692.6 | -1.10 | -0.06 |
| Oil & Natural Gas Corporation Ltd. | 287.5 | 274.05 | -13.45 | -4.68 |
| Oil India Ltd. | 492.1 | 488 | -4.10 | -0.83 |
| Olectra Greentech Ltd. | 1229.9 | 1227.8 | -2.10 | -0.17 |
| One97 Communications Ltd. | 1131.6 | 1128.2 | -3.40 | -0.30 |
| Onesource Specialty Pharma Ltd. | 1805.6 | 1791.1 | -14.50 | -0.80 |
| Optiemus Infracom Ltd. | 418.7 | 413.35 | -5.35 | -1.28 |
| Page Industries Ltd. | 38305 | 38145 | -160.00 | -0.42 |
| Paradeep Phosphates Ltd. | 127.64 | 126.89 | -0.75 | -0.59 |
| Paras Defence And Space Technologies Ltd. | 858.15 | 846.65 | -11.50 | -1.34 |
| Patanjali Foods Ltd. | 465.75 | 454.75 | -11.00 | -2.36 |
| Patel Engineering Ltd. | 27.77 | 27.72 | -0.05 | -0.18 |
| PB Fintech Ltd. | 1789 | 1784.8 | -4.20 | -0.23 |
| PCBL Chemical Ltd. | 289.6 | 287.5 | -2.10 | -0.73 |
| PDS Ltd. | 301.2 | 299.45 | -1.75 | -0.58 |
| Pearl Global Industries Ltd. | 1637.8 | 1622.3 | -15.50 | -0.95 |
| Persistent Systems Ltd. | 5105.8 | 5098.4 | -7.40 | -0.14 |
| Petronet LNG Ltd. | 280.2 | 278.8 | -1.40 | -0.50 |
| Pfizer Ltd. | 4641.8 | 4622.6 | -19.20 | -0.41 |
| Piramal Pharma Ltd. | 178.86 | 174.24 | -4.62 | -2.58 |
| PNB Housing Finance Ltd. | 1092.6 | 1077.9 | -14.70 | -1.35 |
| Poly Medicure Ltd. | 1439.8 | 1330.3 | -109.50 | -7.61 |
| Polyplex Corporation Ltd. | 905.7 | 904.05 | -1.65 | -0.18 |
| Poonawalla Fincorp Ltd. | 396.55 | 394.5 | -2.05 | -0.52 |
| Power Finance Corporation Ltd. | 433.7 | 433.5 | -0.20 | -0.05 |
| Power Mech Projects Ltd. | 2493.9 | 2482.3 | -11.60 | -0.47 |
| Praj Industries Ltd. | 393.85 | 383.8 | -10.05 | -2.55 |
| Prestige Estates Projects Ltd. | 1402.2 | 1399.8 | -2.40 | -0.17 |
| Pricol Ltd. | 562.2 | 558.25 | -3.95 | -0.70 |
| Prince Pipes and Fittings Ltd. | 267.35 | 266.35 | -1.00 | -0.37 |
| Prism Johnson Ltd. | 124.81 | 121.58 | -3.23 | -2.59 |
| Prudent Corporate Advisory Services Ltd. | 2722.6 | 2672.8 | -49.80 | -1.83 |
| PTC India Ltd. | 191.58 | 189.69 | -1.89 | -0.99 |
| Puravankara Ltd. | 222.42 | 220.84 | -1.58 | -0.71 |
| PVR Inox Ltd. | 967.7 | 957.8 | -9.90 | -1.02 |
| Radico Khaitan Ltd. | 3578.4 | 3439.3 | -139.10 | -3.89 |
| Rail Vikas Nigam Ltd. | 259.75 | 252.3 | -7.45 | -2.87 |
| Rallis India Ltd. | 254.9 | 250.6 | -4.30 | -1.69 |
| Ramkrishna Forgings Ltd. | 569.35 | 566.1 | -3.25 | -0.57 |
| Ramky Infrastructure Ltd. | 468.85 | 463.55 | -5.30 | -1.13 |
| RateGain Travel Technologies Ltd. | 730.5 | 728.9 | -1.60 | -0.22 |
| Raymond Lifestyle Ltd. | 721.9 | 710.5 | -11.40 | -1.58 |
| Raymond Ltd. | 551.85 | 532 | -19.85 | -3.60 |
| Redington Ltd. | 224.51 | 222.8 | -1.71 | -0.76 |
| Redtape Ltd. | 148.49 | 141.37 | -7.12 | -4.79 |
| Reliance Industries Ltd. | 1356.3 | 1350.5 | -5.80 | -0.43 |
| Religare Enterprises Ltd. | 241.79 | 237.5 | -4.29 | -1.77 |
| Rossari Biotech Ltd. | 543.75 | 537.2 | -6.55 | -1.20 |
| RR Kabel Ltd. | 1977.4 | 1951 | -26.40 | -1.34 |
| Safari Industries (India) Ltd. | 1540.7 | 1527.9 | -12.80 | -0.83 |
| Sagility Ltd. | 41.73 | 41.36 | -0.37 | -0.89 |
| Sai Life Sciences Ltd. | 1141 | 1131.2 | -9.80 | -0.86 |
| Samhi Hotels Ltd. | 169.95 | 164.6 | -5.35 | -3.15 |
| Sanghvi Movers Ltd. | 381.55 | 374.8 | -6.75 | -1.77 |
| Sanofi Consumer Healthcare India Ltd. | 4654.9 | 4529.9 | -125.00 | -2.69 |
| Sapphire Foods India Ltd. | 185.04 | 182.1 | -2.94 | -1.59 |
| Sarda Energy & Minerals Ltd. | 532.9 | 521.55 | -11.35 | -2.13 |
| SBFC Finance Ltd. | 91.88 | 90.77 | -1.11 | -1.21 |
| SBI Cards And Payment Services Ltd. | 628.7 | 625.25 | -3.45 | -0.55 |
| SBI Life Insurance Company Ltd. | 1883.2 | 1864.5 | -18.70 | -0.99 |
| Schaeffler India Ltd. | 4196.1 | 4157.7 | -38.40 | -0.92 |
| Senco Gold Ltd. | 349.1 | 340.15 | -8.95 | -2.56 |
| Shakti Pumps (India) Ltd. | 509.85 | 509.8 | -0.05 | -0.01 |
| Sharda Motor Industries Ltd. | 849.2 | 844.05 | -5.15 | -0.61 |
| Share India Securities Ltd. | 139.42 | 138.4 | -1.02 | -0.73 |
| Sheela Foam Ltd. | 626.7 | 626.05 | -0.65 | -0.10 |
| Shilpa Medicare Ltd. | 504.85 | 491.8 | -13.05 | -2.58 |
| Shipping Corporation Of India Ltd. | 308.05 | 303.45 | -4.60 | -1.49 |
| Shyam Metalics And Energy Ltd. | 979.1 | 976.05 | -3.05 | -0.31 |
| Signatureglobal (India) Ltd. | 802.85 | 801.4 | -1.45 | -0.18 |
| SKF India Ltd. | 1710.7 | 1688.3 | -22.40 | -1.31 |
| Sobha Ltd. | 1419 | 1395 | -24.00 | -1.69 |
| Sonata Software Ltd. | 270.1 | 265.75 | -4.35 | -1.61 |
| Spandana Sphoorty Financial Ltd. | 261.42 | 259.55 | -1.87 | -0.72 |
| SRF Ltd. | 2749.7 | 2736.8 | -12.90 | -0.47 |
| State Bank Of India | 968.5 | 967.8 | -0.70 | -0.07 |
| Steel Strips Wheels Ltd. | 211.7 | 209.76 | -1.94 | -0.92 |
| Sterling and Wilson Renewable Energy Ltd. | 191.79 | 191.07 | -0.72 | -0.38 |
| Strides Pharma Science Ltd. | 1169.2 | 1154.4 | -14.80 | -1.27 |
| Stylam Industries Ltd. | 2834.2 | 2819.1 | -15.10 | -0.53 |
| Styrenix Performance Materials Ltd. | 2306.7 | 2269.2 | -37.50 | -1.63 |
| Sudarshan Chemical Industries Ltd. | 1003.15 | 978.85 | -24.30 | -2.42 |
| Sula Vineyards Ltd. | 159.75 | 159.73 | -0.02 | -0.01 |
| Sun Pharma Advanced Research Company Ltd. | 235.57 | 221.35 | -14.22 | -6.04 |
| Sundaram-Clayton Ltd. | 1341.6 | 1329.4 | -12.20 | -0.91 |
| Sunflag Iron And Steel Company Ltd. | 394.45 | 391.85 | -2.60 | -0.66 |
| Sunteck Realty Ltd. | 301.15 | 300.2 | -0.95 | -0.32 |
| Symphony Ltd. | 713.6 | 707.1 | -6.50 | -0.91 |
| Syngene International Ltd. | 465.25 | 460.4 | -4.85 | -1.04 |
| Syrma SGS Technology Ltd. | 1057.3 | 1053.8 | -3.50 | -0.33 |
| Tamilnad Mercantile Bank Ltd. | 683.05 | 679.05 | -4.00 | -0.59 |
| Tanla Platforms Ltd. | 529.8 | 522.85 | -6.95 | -1.31 |
| TARC Ltd. | 132.89 | 130.38 | -2.51 | -1.89 |
| Tarsons Products Ltd. | 220.68 | 214.98 | -5.70 | -2.58 |
| Tata Chemicals Ltd. | 783.9 | 774.55 | -9.35 | -1.19 |
| Tata Communications Ltd. | 2009.1 | 1966.6 | -42.50 | -2.12 |
| Tata Elxsi Ltd. | 4335.6 | 4331.2 | -4.40 | -0.10 |
| Tata Investment Corporation Ltd. | 694.6 | 682.85 | -11.75 | -1.69 |
| Tata Motors Ltd. | 385.1 | 383.85 | -1.25 | -0.32 |
| TD Power Systems Ltd. | 1367.2 | 1331.5 | -35.70 | -2.61 |
| TeamLease Services Ltd. | 1392.2 | 1388.4 | -3.80 | -0.27 |
| Tech Mahindra Ltd. | 1458.7 | 1455.6 | -3.10 | -0.21 |
| Techno Electric & Engineering Company Ltd. | 1201.2 | 1072.6 | -128.60 | -10.71 |
| Tejas Networks Ltd. | 501.4 | 494.25 | -7.15 | -1.43 |
| The Anup Engineering Ltd. | 1981.2 | 1947 | -34.20 | -1.73 |
| The Federal Bank Ltd. | 290.2 | 288.9 | -1.30 | -0.45 |
| The Great Eastern Shipping Company Ltd. | 1650.7 | 1511.3 | -139.40 | -8.44 |
| The India Cements Ltd. | 404.6 | 400.6 | -4.00 | -0.99 |
| The New India Assurance Company Ltd. | 162.76 | 160.56 | -2.20 | -1.35 |
| The Phoenix Mills Ltd. | 1785.4 | 1771.8 | -13.60 | -0.76 |
| The Ramco Cements Ltd. | 891.6 | 886.8 | -4.80 | -0.54 |
| Thomas Cook (India) Ltd. | 92.78 | 92.4 | -0.38 | -0.41 |
| Tilaknagar Industries Ltd. | 456.85 | 446.35 | -10.50 | -2.30 |
| Torrent Power Ltd. | 1468.5 | 1440.5 | -28.00 | -1.91 |
| TSF Investments Ltd. | 404.65 | 404.3 | -0.35 | -0.09 |
| TVS Holdings Ltd. | 13554 | 13483 | -71.00 | -0.52 |
| TVS Motor Company Ltd. | 3454.9 | 3384.6 | -70.30 | -2.03 |
| TVS Supply Chain Solutions Ltd. | 123.36 | 120.91 | -2.45 | -1.99 |
| Uflex Ltd. | 411.85 | 409.9 | -1.95 | -0.47 |
| Ujjivan Small Finance Bank Ltd. | 55.41 | 54.49 | -0.92 | -1.66 |
| United Breweries Ltd. | 1343.7 | 1339.8 | -3.90 | -0.29 |
| UTI Asset Management Company Ltd. | 952.75 | 952.1 | -0.65 | -0.07 |
| Utkarsh Small Finance Bank Ltd. | 13.5 | 13.47 | -0.03 | -0.22 |
| V.S.T. Tillers Tractors Ltd. | 4778.5 | 4638 | -140.50 | -2.94 |
| Vardhman Textiles Ltd. | 598.65 | 595.5 | -3.15 | -0.53 |
| Venky'S (India) Ltd. | 1518.4 | 1500.4 | -18.00 | -1.19 |
| VIP Industries Ltd. | 301.75 | 296.35 | -5.40 | -1.79 |
| Viyash Scientific Ltd. | 257.36 | 250.26 | -7.10 | -2.76 |
| Voltas Ltd. | 1271.4 | 1261.8 | -9.60 | -0.76 |
| VRL Logistics Ltd. | 238.2 | 234.9 | -3.30 | -1.39 |
| Waaree Renewable Technologies Ltd. | 992.8 | 988 | -4.80 | -0.48 |
| Websol Energy System Ltd. | 112.93 | 112.47 | -0.46 | -0.41 |
| Whirlpool Of India Ltd. | 855.1 | 849.55 | -5.55 | -0.65 |
| Wipro Ltd. | 203.73 | 201.58 | -2.15 | -1.06 |
| Yatharth Hospital & Trauma Care Services Ltd. | 816.35 | 813.25 | -3.10 | -0.38 |
| Yes Bank Ltd. | 22.83 | 22.76 | -0.07 | -0.31 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14884 | 14868 | -16.00 | -0.11 |
Market Stats
Advances
431
Declines
381
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 | 1125.9 | 1129.5 | 1109.2 | 1125.3 | 1112.1 | -13.20 | -1.17 | 274760 | 30.56 | 1318 | 395.1 | 2026-05-27 15:57:50 |
| 3M India Ltd. | 3MINDIA | 33250 | 33610 | 33110 | 33100 | 33225 | 125.00 | 0.38 | 2695 | 8.95 | 40856.5 | 21300.45 | 2026-05-27 15:58:50 |
| Aarti Drugs Ltd. | AARTIDRUGS | 394 | 398.9 | 390 | 394.4 | 390.9 | -3.50 | -0.89 | 99307 | 3.88 | 645.75 | 312 | 2026-05-27 15:55:29 |
| Aarti Industries Ltd. | AARTIIND | 491.95 | 501.4 | 490 | 491 | 500.75 | 9.75 | 1.99 | 736246 | 36.87 | 924.4 | 338.05 | 2026-05-27 15:59:20 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 694.6 | 700 | 652.5 | 694.6 | 655.25 | -39.35 | -5.67 | 526788 | 34.52 | 971 | 234.8 | 2026-05-27 15:58:49 |
| Aavas Financiers Ltd. | AAVAS | 1390 | 1402.5 | 1364.3 | 1393.3 | 1369 | -24.30 | -1.74 | 187307 | 25.64 | 2339.35 | 1060.4 | 2026-05-27 15:59:21 |
| ABB India Ltd. | ABB | 6841.5 | 7244 | 6808 | 6804 | 7219 | 415.00 | 6.10 | 636096 | 459.20 | 9149.95 | 2640 | 2026-05-27 15:57:50 |
| Abbott India Ltd. | ABBOTINDIA | 27800 | 27825 | 27455 | 27610 | 27735 | 125.00 | 0.45 | 5170 | 14.34 | 37000 | 17325 | 2026-05-27 15:51:16 |
| ACC Ltd. | ACC | 1415 | 1429.9 | 1397.8 | 1412.6 | 1426.6 | 14.00 | 0.99 | 206555 | 29.47 | 2844 | 1251.7 | 2026-05-27 15:56:10 |
| Accelya Solutions India Ltd. | ACCELYA | 1142.5 | 1144 | 1120 | 1131.2 | 1130.1 | -1.10 | -0.10 | 7683 | 0.87 | 2127.4 | 1012.4 | 2026-05-27 15:50:10 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 304.4 | 309.65 | 302.5 | 302.75 | 305.6 | 2.85 | 0.94 | 1292446 | 39.50 | 2026-05-27 15:57:26 | ||
| Action Construction Equipment Ltd. | ACE | 893 | 909.05 | 893 | 894.9 | 906.25 | 11.35 | 1.27 | 180016 | 16.31 | 1695 | 217.8 | 2026-05-27 15:58:48 |
| Acutaas Chemicals Ltd. | ACUTAAS | 3049 | 3075.3 | 2989 | 3034.8 | 3000.6 | -34.20 | -1.13 | 206974 | 62.10 | 3075.3 | 847.35 | 2026-05-27 15:57:35 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1485 | 1558.8 | 1475.1 | 1463.3 | 1540.1 | 76.80 | 5.25 | 7841736 | 1207.71 | 4236.75 | 588 | 2026-05-27 15:59:59 |
| Adani Enterprises Ltd. | ADANIENT | 2982 | 3027.5 | 2944 | 2969.3 | 2973.1 | 3.80 | 0.13 | 3826916 | 1137.78 | 4190 | 1017.45 | 2026-05-27 15:59:40 |
| Adani Green Energy Ltd. | ADANIGREEN | 1472 | 1518 | 1467 | 1457.4 | 1489.9 | 32.50 | 2.23 | 6509853 | 969.90 | 2572 | 439.1 | 2026-05-27 15:59:54 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1810 | 1842.8 | 1809.9 | 1811.2 | 1824.5 | 13.30 | 0.73 | 2102406 | 383.58 | 1842.8 | 395.1 | 2026-05-27 15:59:25 |
| Adani Power Ltd. | ADANIPOWER | 247.6 | 252.65 | 245.5 | 244.53 | 248.91 | 4.38 | 1.79 | 85859567 | 2137.13 | 895.85 | 128.1 | 2026-05-27 15:59:58 |
| Adani Total Gas Ltd. | ATGL | 719.8 | 830 | 714.05 | 713.1 | 808.55 | 95.45 | 13.39 | 57324845 | 4635.00 | 4000 | 462.8 | 2026-05-27 15:59:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 363.05 | 367.9 | 362.35 | 363.05 | 364.9 | 1.85 | 0.51 | 2330771 | 85.05 | 375.95 | 105.3 | 2026-05-27 15:58:55 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.45 | 65.75 | 63.55 | 64.87 | 64.06 | -0.81 | -1.25 | 4935432 | 31.62 | 364.4 | 53.51 | 2026-05-27 15:59:55 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.23 | 102.89 | 101.32 | 102.12 | 102 | -0.12 | -0.12 | 319251 | 3.26 | 2026-05-27 15:55:32 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1270 | 1277.9 | 1246.1 | 1268.7 | 1252.8 | -15.90 | -1.25 | 89183 | 11.17 | 3140 | 588 | 2026-05-27 15:58:42 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1004 | 1034.6 | 998 | 1003.4 | 1027.3 | 23.90 | 2.38 | 250892 | 25.77 | 1123.5 | 307 | 2026-05-27 15:57:47 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 378 | 378.25 | 364.6 | 376.8 | 371.75 | -5.05 | -1.34 | 178319 | 6.63 | 571 | 225 | 2026-05-27 15:54:12 |
| Aegis Logistics Ltd. | AEGISLOG | 715.95 | 718.25 | 705 | 715.1 | 714 | -1.10 | -0.15 | 261465 | 18.67 | 1015.55 | 246.6 | 2026-05-27 15:59:21 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 209.9 | 209.99 | 204.12 | 208.33 | 205.76 | -2.57 | -1.23 | 398179 | 8.19 | 2026-05-27 15:52:03 | ||
| Aether Industries Ltd. | AETHER | 1097.5 | 1101.5 | 1074.7 | 1097.5 | 1094.7 | -2.80 | -0.26 | 157409 | 17.23 | 1275.1 | 725 | 2026-05-27 15:57:26 |
| Afcons Infrastructure Ltd. | AFCONS | 321.55 | 324.6 | 316.05 | 322.5 | 318.05 | -4.45 | -1.38 | 523641 | 16.65 | 2026-05-27 15:59:59 | ||
| Affle 3i Ltd. | AFFLE | 1496 | 1498.8 | 1453 | 1486.2 | 1477.2 | -9.00 | -0.61 | 195589 | 28.89 | 2185.9 | 866.5 | 2026-05-27 15:58:40 |
| AGI Greenpac Ltd. | AGI | 597 | 603.95 | 584.05 | 597.3 | 586.85 | -10.45 | -1.75 | 134079 | 7.87 | 1307.9 | 260.6 | 2026-05-27 15:57:28 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 798 | 840 | 797 | 806.5 | 828.7 | 22.20 | 2.75 | 41327 | 3.42 | 1542.45 | 393.6 | 2026-05-27 15:57:50 |
| AIA Engineering Ltd. | AIAENG | 4143.4 | 4495 | 4122.2 | 4143.4 | 4428.1 | 284.70 | 6.87 | 1149941 | 509.21 | 4949.95 | 2383.5 | 2026-05-27 15:59:25 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3100.1 | 3120 | 3010 | 3097.1 | 3020.8 | -76.30 | -2.46 | 154397 | 46.64 | 3485 | 1111.6 | 2026-05-27 15:55:05 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 535.05 | 548.5 | 535 | 532.2 | 535.25 | 3.05 | 0.57 | 217730 | 11.65 | 2026-05-27 15:59:28 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 763.95 | 763.95 | 749 | 759.6 | 754.2 | -5.40 | -0.71 | 49295 | 3.72 | 1303.9 | 462.3 | 2026-05-27 15:58:03 |
| Alivus Life Sciences Ltd. | ALIVUS | 1090.7 | 1110.4 | 1065.7 | 1090.7 | 1070.3 | -20.40 | -1.87 | 64789 | 6.93 | 1335.1 | 370 | 2026-05-27 15:57:53 |
| Alkem Laboratories Ltd. | ALKEM | 5414.5 | 5521.5 | 5329 | 5380 | 5451.5 | 71.50 | 1.33 | 186374 | 101.60 | 6439.9 | 2855 | 2026-05-27 15:52:35 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1732 | 1760 | 1682 | 1730.5 | 1692 | -38.50 | -2.22 | 64353 | 10.89 | 3199 | 1212 | 2026-05-27 15:56:20 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.16 | 9.22 | 9.04 | 9.09 | 9.14 | 0.05 | 0.55 | 2373207 | 2.17 | 495 | 7.11 | 2026-05-27 15:58:43 |
| Alok Industries Ltd. | ALOKINDS | 12.73 | 13.2 | 12.65 | 12.67 | 12.88 | 0.21 | 1.66 | 11114070 | 14.31 | 39.05 | 10.1 | 2026-05-27 15:59:03 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 886 | 915.75 | 875.25 | 889.3 | 905.95 | 16.65 | 1.87 | 3012348 | 272.90 | 1775.95 | 479.15 | 2026-05-27 15:58:42 |
| Amber Enterprises India Ltd. | AMBER | 7340.5 | 7549.5 | 7321 | 7312 | 7516 | 204.00 | 2.79 | 395563 | 297.31 | 8974 | 1762.5 | 2026-05-27 15:59:00 |
| Ambuja Cements Ltd. | AMBUJACEM | 450 | 462 | 449.7 | 449.7 | 459.75 | 10.05 | 2.23 | 4281809 | 196.86 | 706.95 | 315.3 | 2026-05-27 15:57:20 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3600 | 3625 | 3550 | 3587.2 | 3566.7 | -20.50 | -0.57 | 151771 | 54.13 | 4646 | 639.5 | 2026-05-27 15:59:01 |
| Anant Raj Ltd. | ANANTRAJ | 504 | 510.4 | 500 | 503.8 | 508.3 | 4.50 | 0.89 | 897810 | 45.64 | 936 | 64 | 2026-05-27 15:58:49 |
| Angel One Ltd. | ANGELONE | 345 | 350.25 | 335.05 | 344.45 | 336.95 | -7.50 | -2.18 | 6777475 | 228.37 | 3896 | 208.63 | 2026-05-27 15:59:47 |
| Anupam Rasayan India Ltd. | ANURAS | 1382.7 | 1384.4 | 1351.5 | 1370.3 | 1368 | -2.30 | -0.17 | 251608 | 34.42 | 1415 | 570 | 2026-05-27 15:56:18 |
| Apar Industries Ltd. | APARINDS | 12548 | 13580 | 12545 | 12536 | 13426 | 890.00 | 7.10 | 241856 | 324.72 | 13580 | 1153 | 2026-05-27 15:59:37 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 119 | 120.8 | 117.36 | 123.33 | 119.23 | -4.10 | -3.32 | 453640 | 5.41 | 2026-05-27 15:58:51 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1872.1 | 1943.4 | 1854 | 1874.1 | 1867.7 | -6.40 | -0.34 | 826764 | 154.41 | 2301.4 | 941 | 2026-05-27 15:59:56 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8243 | 8305 | 8170 | 8258.5 | 8272.5 | 14.00 | 0.17 | 293786 | 243.03 | 8443 | 3987.85 | 2026-05-27 15:59:51 |
| Apollo Tyres Ltd. | APOLLOTYRE | 396.25 | 400.75 | 392.45 | 393.25 | 399.75 | 6.50 | 1.65 | 2572258 | 102.83 | 584.9 | 225.45 | 2026-05-27 15:59:26 |
| Aptus Value Housing Finance India Ltd. | APTUS | 261 | 264 | 259.75 | 260.2 | 262.7 | 2.50 | 0.96 | 205683 | 5.40 | 401.65 | 193.03 | 2026-05-27 15:59:24 |
| Archean Chemical Industries Ltd. | ACI | 539 | 542.7 | 532 | 537.45 | 534.15 | -3.30 | -0.61 | 94406 | 5.04 | 837.7 | 408.35 | 2026-05-27 15:53:29 |
| Arvind Fashions Ltd. | ARVINDFASN | 475 | 475.05 | 464.5 | 475.05 | 468.35 | -6.70 | -1.41 | 135251 | 6.33 | 639.7 | 261.1 | 2026-05-27 15:57:26 |
| Arvind Ltd. | ARVIND | 490.2 | 496.8 | 484 | 491.85 | 484.9 | -6.95 | -1.41 | 248738 | 12.06 | 500.95 | 77.7 | 2026-05-27 15:58:29 |
| Asahi India Glass Ltd. | ASAHIINDIA | 895.7 | 950.35 | 892 | 891.6 | 918.55 | 26.95 | 3.02 | 1075958 | 98.83 | 1074 | 419.65 | 2026-05-27 15:58:58 |
| Ashok Leyland Ltd. | ASHOKLEY | 160.84 | 164.1 | 159.45 | 160.54 | 163.62 | 3.08 | 1.92 | 21717793 | 355.35 | 264.65 | 114.96 | 2026-05-27 15:59:49 |
| Ashoka Buildcon Ltd. | ASHOKA | 124.05 | 125.99 | 123.43 | 124.02 | 123.69 | -0.33 | -0.27 | 624750 | 7.73 | 319 | 70.15 | 2026-05-27 15:59:54 |
| Asian Paints Ltd. | ASIANPAINT | 2644.8 | 2689.6 | 2642 | 2647 | 2671.9 | 24.90 | 0.94 | 858457 | 229.37 | 3582.9 | 2115 | 2026-05-27 15:59:27 |
| ASK Automotive Ltd. | ASKAUTOLTD | 452.65 | 462.5 | 447.15 | 446.05 | 459.65 | 13.60 | 3.05 | 252158 | 11.59 | 2026-05-27 15:58:47 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 758.1 | 760.5 | 737.15 | 757.6 | 741.25 | -16.35 | -2.16 | 309927 | 22.97 | 776.55 | 200.6 | 2026-05-27 15:57:26 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1374 | 1432 | 1360.7 | 1357 | 1397.4 | 40.40 | 2.98 | 5233365 | 731.31 | 1432 | 213.3 | 2026-05-27 15:59:32 |
| Astral Ltd. | ASTRAL | 1577.9 | 1604.9 | 1569.2 | 1578.8 | 1598.6 | 19.80 | 1.25 | 477086 | 76.27 | 2454 | 1232.3 | 2026-05-27 15:58:51 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8826 | 8826 | 8357 | 8962.5 | 8648 | -314.50 | -3.51 | 80279 | 69.43 | 10691 | 2911 | 2026-05-27 15:59:22 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1868.9 | 1878.3 | 1868.9 | 1788.9 | 1878.3 | 89.40 | 5.00 | 37456 | 7.04 | 2026-05-27 15:59:56 | ||
| Atul Ltd. | ATUL | 7018 | 7088 | 6935 | 7018 | 7002.5 | -15.50 | -0.22 | 11464 | 8.03 | 9812.9 | 4752 | 2026-05-27 15:59:20 |
| AU Small Finance Bank Ltd. | AUBANK | 1011.7 | 1025 | 1002.2 | 1011.8 | 1005 | -6.80 | -0.67 | 846441 | 85.07 | 1079.55 | 478.35 | 2026-05-27 15:55:19 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1463 | 1473 | 1428.5 | 1461.2 | 1435.9 | -25.30 | -1.73 | 791921 | 113.71 | 1592 | 397.2 | 2026-05-27 15:55:37 |
| Authum Investment & Infrastructure Ltd. | AIIL | 477 | 516 | 475.5 | 494.85 | 497 | 2.15 | 0.43 | 978918 | 48.65 | 2026-05-27 15:58:33 | ||
| Avalon Technologies Ltd. | AVALON | 1460 | 1537.1 | 1452.1 | 1461.3 | 1497.1 | 35.80 | 2.45 | 338216 | 50.63 | 1558.6 | 348 | 2026-05-27 15:58:31 |
| Avanti Feeds Ltd. | AVANTIFEED | 1335.1 | 1345.1 | 1278.5 | 1337.8 | 1297.4 | -40.40 | -3.02 | 311249 | 40.38 | 1593.8 | 321.1 | 2026-05-27 15:56:20 |
| Avenue Supermarts Ltd. | DMART | 4103 | 4144.2 | 4068.7 | 4103.6 | 4124.4 | 20.80 | 0.51 | 229900 | 94.82 | 5484.85 | 3292 | 2026-05-27 15:59:24 |
| AvenuesAI Ltd. | CCAVENUE | 13.98 | 14.18 | 13.94 | 13.94 | 14.05 | 0.11 | 0.79 | 9336651 | 13.12 | 41.45 | 12.85 | 2026-05-27 15:59:30 |
| AWL Agri Business Ltd. | AWL | 193.65 | 196.3 | 192.3 | 193.06 | 193.46 | 0.40 | 0.21 | 2692167 | 52.08 | 841.7 | 171.19 | 2026-05-27 15:59:24 |
| Axis Bank Ltd. | AXISBANK | 1296.3 | 1314.5 | 1293.1 | 1299.3 | 1304.1 | 4.80 | 0.37 | 7243174 | 944.58 | 1418.3 | 707.7 | 2026-05-27 15:57:50 |
| Azad Engineering Ltd. | AZAD | 2116.4 | 2130 | 2040 | 2116.8 | 2057.1 | -59.70 | -2.82 | 387229 | 79.66 | 2026-05-27 15:57:26 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10625 | 10834 | 10580 | 10593 | 10808.5 | 215.50 | 2.03 | 317630 | 343.31 | 12774 | 3461.25 | 2026-05-27 15:59:39 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 566 | 573.25 | 555.05 | 554.8 | 560.75 | 5.95 | 1.07 | 407973 | 22.88 | 581 | 145.55 | 2026-05-27 15:57:47 |
| Bajaj Finance Ltd. | BAJFINANCE | 932 | 935.95 | 923 | 930.2 | 931.15 | 0.95 | 0.10 | 5349669 | 498.13 | 9788 | 787.9 | 2026-05-27 15:59:02 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1806 | 1815.5 | 1794.5 | 1800.7 | 1809.1 | 8.40 | 0.47 | 339636 | 61.44 | 2195 | 1215 | 2026-05-27 15:55:16 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.42 | 18.62 | 18.26 | 18.47 | 18.33 | -0.14 | -0.76 | 4367319 | 8.01 | 46.1 | 8.35 | 2026-05-27 15:57:35 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10705 | 10710 | 10500 | 10705 | 10556 | -149.00 | -1.39 | 30861 | 32.58 | 14763 | 5276.95 | 2026-05-27 15:52:19 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 85.06 | 87.45 | 84.6 | 85.05 | 86.02 | 0.97 | 1.14 | 6149376 | 52.90 | 2026-05-27 15:59:33 | ||
| Balaji Amines Ltd. | BALAMINES | 1887.9 | 1891.3 | 1808 | 1873.4 | 1821 | -52.40 | -2.80 | 189445 | 34.50 | 3844 | 968.1 | 2026-05-27 15:58:54 |
| Balkrishna Industries Ltd. | BALKRISIND | 2217 | 2234 | 2187 | 2202.7 | 2194.7 | -8.00 | -0.36 | 56430 | 12.38 | 3375 | 1796.3 | 2026-05-27 15:57:52 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 181.05 | 185.6 | 181.05 | 182.02 | 184.58 | 2.56 | 1.41 | 120678 | 2.23 | 320.45 | 107.7 | 2026-05-27 15:50:22 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 531.8 | 537 | 525.3 | 529.65 | 530.2 | 0.55 | 0.10 | 545763 | 28.94 | 691.8 | 307.3 | 2026-05-27 15:58:04 |
| Balu Forge Industries Ltd. | BALUFORGE | 504.7 | 510.3 | 490 | 496.7 | 504.35 | 7.65 | 1.54 | 1313915 | 66.27 | 2026-05-27 15:57:31 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 623.3 | 632.55 | 621.95 | 622.65 | 625.85 | 3.20 | 0.51 | 141226 | 8.84 | 1188.85 | 177 | 2026-05-27 15:52:04 |
| Bandhan Bank Ltd. | BANDHANBNK | 200.51 | 208.26 | 200.51 | 200.4 | 205.83 | 5.43 | 2.71 | 12630859 | 259.98 | 314.8 | 128.16 | 2026-05-27 15:58:24 |
| Bank Of Baroda | BANKBARODA | 270.55 | 274.25 | 269.8 | 270.55 | 270.95 | 0.40 | 0.15 | 10007296 | 271.15 | 325.5 | 117 | 2026-05-27 15:59:32 |
| Bank Of India | BANKINDIA | 145.49 | 147.49 | 145.08 | 144.99 | 147 | 2.01 | 1.39 | 12172304 | 178.93 | 178.36 | 45.85 | 2026-05-27 15:59:35 |
| Bank Of Maharashtra | MAHABANK | 80.18 | 80.25 | 79.6 | 80.18 | 80.08 | -0.10 | -0.12 | 7325388 | 58.66 | 85.9 | 16.9 | 2026-05-27 15:59:49 |
| BASF India Ltd. | BASF | 3461.2 | 3507.9 | 3422.5 | 3491.4 | 3430.2 | -61.20 | -1.75 | 16178 | 5.55 | 8750 | 2193 | 2026-05-27 15:54:32 |
| Bata India Ltd. | BATAINDIA | 697.9 | 708.8 | 690 | 698.7 | 692.6 | -6.10 | -0.87 | 162268 | 11.24 | 1989 | 605 | 2026-05-27 15:59:20 |
| Bayer CropScience Ltd. | BAYERCROP | 4605 | 4686.8 | 4581.6 | 4500.8 | 4615.8 | 115.00 | 2.56 | 80964 | 37.37 | 7196.85 | 3920.45 | 2026-05-27 15:54:12 |
| BEML Ltd. | BEML | 1835 | 1874 | 1807.3 | 1844.7 | 1832.6 | -12.10 | -0.66 | 189834 | 34.79 | 5488 | 1128 | 2026-05-27 15:59:35 |
| Berger Paints India Ltd. | BERGEPAINT | 514.4 | 527.9 | 511.05 | 515.55 | 526.95 | 11.40 | 2.21 | 250085 | 13.18 | 759 | 391.1 | 2026-05-27 15:49:26 |
| Bhansali Engineering Polymers Ltd. | BEPL | 97.63 | 97.95 | 95 | 97.09 | 95.21 | -1.88 | -1.94 | 359476 | 3.42 | 177 | 58.0333333333333 | 2026-05-27 15:55:29 |
| Bharat Bijlee Ltd. | BBL | 2790.1 | 2849.9 | 2789.9 | 2793.6 | 2828 | 34.40 | 1.23 | 47333 | 13.39 | 7000 | 1692.8 | 2026-05-27 15:55:35 |
| Bharat Dynamics Ltd. | BDL | 1329.9 | 1341.7 | 1275.2 | 1329.9 | 1282.2 | -47.70 | -3.59 | 1387167 | 177.86 | 2958 | 785.75 | 2026-05-27 15:59:51 |
| Bharat Electronics Ltd. | BEL | 422 | 422 | 416.1 | 420.1 | 419.1 | -1.00 | -0.24 | 10871894 | 455.64 | 473.45 | 87 | 2026-05-27 15:58:57 |
| Bharat Forge Ltd. | BHARATFORG | 1938.9 | 1961 | 1916 | 1930.4 | 1938.6 | 8.20 | 0.42 | 561943 | 108.94 | 2044 | 677.35 | 2026-05-27 15:57:26 |
| Bharat Heavy Electricals Ltd. | BHEL | 417.2 | 424.7 | 416.5 | 417.75 | 422.35 | 4.60 | 1.10 | 10651428 | 449.86 | 424.7 | 51.35 | 2026-05-27 15:59:26 |
| Bharat Petroleum Corporation Ltd. | BPCL | 305.5 | 308.45 | 302.15 | 304.6 | 307.15 | 2.55 | 0.84 | 5948761 | 182.72 | 687.95 | 234.01 | 2026-05-27 15:59:56 |
| Bharti Airtel Ltd. | BHARTIARTL | 1840.4 | 1869.4 | 1840.4 | 1846.9 | 1852.2 | 5.30 | 0.29 | 8653155 | 1602.74 | 2174.5 | 686.2 | 2026-05-27 15:59:28 |
| Bikaji Foods International Ltd. | BIKAJI | 641.5 | 643 | 632.85 | 638.9 | 637.8 | -1.10 | -0.17 | 82913 | 5.29 | 1007.95 | 303 | 2026-05-27 15:55:29 |
| Biocon Ltd. | BIOCON | 436.15 | 438.45 | 430.3 | 436.15 | 432.2 | -3.95 | -0.91 | 2573291 | 111.22 | 440.4 | 191.55 | 2026-05-27 15:59:12 |
| Birla Corporation Ltd. | BIRLACORPN | 1005 | 1021.8 | 1003.8 | 1001.7 | 1006.45 | 4.75 | 0.47 | 27723 | 2.79 | 1802 | 769.6 | 2026-05-27 15:57:48 |
| Birlasoft Ltd. | BSOFT | 324.9 | 329.25 | 324.55 | 324.4 | 328.1 | 3.70 | 1.14 | 359967 | 11.81 | 861.85 | 250.25 | 2026-05-27 15:57:26 |
| BlackBuck Ltd. | BLACKBUCK | 531.95 | 536.15 | 514 | 533.6 | 520.3 | -13.30 | -2.49 | 968934 | 50.41 | 2026-05-27 15:57:26 | ||
| BLS International Services Ltd. | BLS | 266.5 | 266.5 | 262.35 | 265.35 | 264.85 | -0.50 | -0.19 | 933023 | 24.71 | 521.8 | 110.075 | 2026-05-27 15:58:01 |
| Blue Dart Express Ltd. | BLUEDART | 4870 | 4902.5 | 4750 | 4871.5 | 4773 | -98.50 | -2.02 | 14397 | 6.87 | 9640 | 4683 | 2026-05-27 15:59:34 |
| Blue Jet Healthcare Ltd. | BLUEJET | 492 | 496.85 | 468.2 | 499.55 | 470.25 | -29.30 | -5.87 | 805487 | 37.88 | 2026-05-27 15:59:40 | ||
| Blue Star Ltd. | BLUESTARCO | 1640.9 | 1664.9 | 1630.4 | 1640.9 | 1657.1 | 16.20 | 0.99 | 225572 | 37.38 | 2417 | 493.5 | 2026-05-27 15:59:01 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1526.3 | 1543.6 | 1525.5 | 1533.2 | 1536.6 | 3.40 | 0.22 | 22342 | 3.43 | 2975 | 781.05 | 2026-05-27 15:55:29 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 126 | 133.41 | 125.6 | 125.95 | 128.41 | 2.46 | 1.95 | 1771840 | 22.75 | 256.4 | 53.25 | 2026-05-27 15:59:11 |
| Borosil Renewables Ltd. | BORORENEW | 510.05 | 517.15 | 503.35 | 509.5 | 507.6 | -1.90 | -0.37 | 439291 | 22.30 | 721 | 374.4 | 2026-05-27 15:57:26 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1375.8 | 1416.8 | 1371.2 | 1370.8 | 1398.3 | 27.50 | 2.01 | 16386 | 2.29 | 2620.1 | 938 | 2026-05-27 15:47:52 |
| Bosch Ltd. | BOSCHLTD | 36000 | 36135 | 35850 | 35835 | 36035 | 200.00 | 0.56 | 14903 | 53.70 | 41945 | 15300 | 2026-05-27 15:59:02 |
| Brainbees Solutions Ltd. | FIRSTCRY | 245 | 245 | 221 | 237.11 | 229.53 | -7.58 | -3.20 | 13204357 | 303.08 | 2026-05-27 15:58:25 | ||
| Brigade Enterprises Ltd. | BRIGADE | 672.15 | 672.9 | 653.25 | 672.45 | 659.75 | -12.70 | -1.89 | 335192 | 22.11 | 1453.1 | 430.7 | 2026-05-27 15:59:56 |
| Britannia Industries Ltd. | BRITANNIA | 5330 | 5352.5 | 5301 | 5338 | 5335.5 | -2.50 | -0.05 | 195454 | 104.28 | 6469.9 | 3564.1 | 2026-05-27 15:58:32 |
| BSE Ltd. | BSE | 4437 | 4446.8 | 4236.1 | 4403.3 | 4248.4 | -154.90 | -3.52 | 4332377 | 1840.57 | 7588 | 406.2 | 2026-05-27 15:59:43 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 120.99 | 131.78 | 119.84 | 121.56 | 130.19 | 8.63 | 7.10 | 4900754 | 63.80 | 333.3 | 79.95 | 2026-05-27 15:59:47 |
| Campus Activewear Ltd. | CAMPUS | 251 | 256.2 | 246.21 | 250.5 | 253.8 | 3.30 | 1.32 | 457870 | 11.62 | 639.3 | 210 | 2026-05-27 15:57:26 |
| Can Fin Homes Ltd. | CANFINHOME | 839.05 | 840.2 | 828 | 839.55 | 832.95 | -6.60 | -0.79 | 105466 | 8.78 | 964.9 | 452 | 2026-05-27 15:49:41 |
| Canara Bank | CANBK | 133.48 | 135.3 | 133.1 | 133.15 | 134.16 | 1.01 | 0.76 | 26115218 | 350.36 | 632.9 | 78.6 | 2026-05-27 15:59:24 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2042.3 | 2063.7 | 2014.6 | 2035.8 | 2023.3 | -12.50 | -0.61 | 72577 | 14.68 | 2641 | 575 | 2026-05-27 15:53:29 |
| Capri Global Capital Ltd. | CGCL | 190.79 | 194.5 | 189.1 | 190.79 | 189.9 | -0.89 | -0.47 | 2357825 | 44.78 | 1049 | 150.51 | 2026-05-27 15:56:01 |
| Carborundum Universal Ltd. | CARBORUNIV | 1020.25 | 1051 | 1005 | 1043.35 | 1035 | -8.35 | -0.80 | 129301 | 13.38 | 1841.15 | 735.2 | 2026-05-27 15:55:00 |
| Care Ratings Ltd. | CARERATING | 1689.8 | 1697.7 | 1633.5 | 1673.1 | 1658.8 | -14.30 | -0.85 | 31674 | 5.25 | 1964 | 465 | 2026-05-27 15:43:52 |
| CarTrade Tech Ltd. | CARTRADE | 1709.9 | 1800 | 1700 | 1700.4 | 1721.6 | 21.20 | 1.25 | 929254 | 159.98 | 3290.5 | 340.15 | 2026-05-27 15:59:28 |
| Castrol India Ltd. | CASTROLIND | 184.45 | 185.95 | 183.83 | 184.02 | 185.37 | 1.35 | 0.73 | 1187394 | 22.01 | 284.4 | 107.4 | 2026-05-27 15:59:49 |
| CCL Products (India) Ltd. | CCL | 1063 | 1081.9 | 1045.1 | 1063.9 | 1071 | 7.10 | 0.67 | 191657 | 20.53 | 1217.5 | 412.1 | 2026-05-27 15:59:18 |
| CE Info Systems Ltd. | MAPMYINDIA | 847 | 857.85 | 828.05 | 842.8 | 845.4 | 2.60 | 0.31 | 271484 | 22.95 | 2747.85 | 795 | 2026-05-27 15:58:37 |
| Ceat Ltd. | CEATLTD | 3311 | 3356.6 | 3289.1 | 3298.1 | 3295.3 | -2.80 | -0.08 | 109286 | 36.01 | 4438 | 1324.2 | 2026-05-27 15:56:10 |
| Cello World Ltd. | CELLO | 400.9 | 405.25 | 391.5 | 400.2 | 393.8 | -6.40 | -1.60 | 217468 | 8.56 | 2026-05-27 15:52:51 | ||
| Central Bank Of India | CENTRALBK | 31.06 | 31.1 | 30.52 | 31.02 | 30.84 | -0.18 | -0.58 | 22992791 | 70.91 | 76.9 | 17.65 | 2026-05-27 15:59:59 |
| Central Depository Services (India) Ltd. | CDSL | 1230.2 | 1249.8 | 1229.9 | 1226.3 | 1243.8 | 17.50 | 1.43 | 1997940 | 248.50 | 2989 | 880.9 | 2026-05-27 15:59:51 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 779.75 | 789.4 | 765.8 | 769.75 | 770.35 | 0.60 | 0.08 | 35556 | 2.74 | 935 | 436 | 2026-05-27 15:55:29 |
| Cera Sanitaryware Ltd. | CERA | 5750 | 5829.5 | 5740 | 5743 | 5797.5 | 54.50 | 0.95 | 4891 | 2.84 | 10789.95 | 4461.1 | 2026-05-27 15:50:10 |
| CESC Ltd. | CESC | 183.49 | 188.7 | 183.06 | 182.84 | 185.87 | 3.03 | 1.66 | 4700932 | 87.38 | 212.49 | 62.1 | 2026-05-27 15:59:47 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 882.55 | 938 | 882 | 879.15 | 934.8 | 55.65 | 6.33 | 9258467 | 865.48 | 938 | 212.1 | 2026-05-27 15:59:18 |
| Chalet Hotels Ltd. | CHALET | 788.7 | 805 | 782 | 788.7 | 799.9 | 11.20 | 1.42 | 113268 | 9.06 | 1082 | 303.95 | 2026-05-27 15:55:29 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 480 | 483 | 472.45 | 477.95 | 478.15 | 0.20 | 0.04 | 1400265 | 66.95 | 742.2 | 248.4 | 2026-05-27 15:56:11 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 233.06 | 233.95 | 221.42 | 230.75 | 222.23 | -8.52 | -3.69 | 300523 | 6.68 | 633.9 | 211.03 | 2026-05-27 15:57:26 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1025 | 1064.8 | 1014 | 1019.8 | 1053.1 | 33.30 | 3.27 | 1253123 | 131.97 | 1275 | 186.6 | 2026-05-27 15:59:25 |
| Choice International Ltd. | CHOICEIN | 688.7 | 692 | 683.05 | 687.6 | 685.75 | -1.85 | -0.27 | 289327 | 19.84 | 860.5 | 211.5 | 2026-05-27 15:57:26 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1664.9 | 1664.9 | 1600 | 1652.3 | 1636.9 | -15.40 | -0.93 | 138602 | 22.69 | 2231.6 | 511.3 | 2026-05-27 15:55:19 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1568 | 1587 | 1555.3 | 1567.3 | 1579.2 | 11.90 | 0.76 | 557092 | 87.98 | 1831.5 | 658 | 2026-05-27 15:53:28 |
| CIE Automotive India Ltd. | CIEINDIA | 458.9 | 461 | 455 | 457.2 | 457.75 | 0.55 | 0.12 | 163980 | 7.51 | 622.4 | 250.45 | 2026-05-27 15:57:26 |
| Cipla Ltd. | CIPLA | 1417.6 | 1432 | 1416 | 1417.5 | 1418.2 | 0.70 | 0.05 | 937447 | 132.95 | 1702.05 | 852 | 2026-05-27 15:59:02 |
| City Union Bank Ltd. | CUB | 255.1 | 255.65 | 250.85 | 254.1 | 253.85 | -0.25 | -0.10 | 872260 | 22.14 | 324.1 | 119.5 | 2026-05-27 15:58:36 |
| Clean Science And Technology Ltd. | CLEAN | 747 | 761.8 | 746.95 | 747.3 | 756.55 | 9.25 | 1.24 | 109104 | 8.25 | 1980 | 652 | 2026-05-27 15:55:29 |
| CMS Info Systems Ltd. | CMSINFO | 307 | 313.2 | 305.9 | 308.1 | 309.4 | 1.30 | 0.42 | 304449 | 9.42 | 616.5 | 253.1 | 2026-05-27 15:55:29 |
| Coal India Ltd. | COALINDIA | 429 | 468.3 | 428.4 | 458.15 | 463.05 | 4.90 | 1.07 | 117042535 | 5419.65 | 543.55 | 207.6 | 2026-05-27 15:59:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1527 | 1553.1 | 1512.1 | 1526.2 | 1523.9 | -2.30 | -0.15 | 1127361 | 171.80 | 2979.45 | 329.1 | 2026-05-27 15:59:45 |
| Coforge Ltd. | COFORGE | 1425 | 1433.4 | 1382.2 | 1422.8 | 1388.4 | -34.40 | -2.42 | 1709429 | 237.34 | 10026.8 | 1008.1 | 2026-05-27 15:58:34 |
| Cohance Lifesciences Ltd. | COHANCE | 434.9 | 437.8 | 427.45 | 434.9 | 428.75 | -6.15 | -1.41 | 327873 | 14.06 | 1360 | 266.7 | 2026-05-27 15:57:24 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2080.3 | 2099.3 | 2070.2 | 2077.1 | 2087.4 | 10.30 | 0.50 | 199944 | 41.74 | 3890 | 1434.6 | 2026-05-27 15:59:02 |
| Computer Age Management Services Ltd. | CAMS | 773 | 797.8 | 773 | 773.15 | 787 | 13.85 | 1.79 | 1557316 | 122.56 | 5367.5 | 611.4 | 2026-05-27 15:59:42 |
| Concord Biotech Ltd. | CONCORDBIO | 1135.1 | 1145.5 | 1096.2 | 1138.8 | 1099.6 | -39.20 | -3.44 | 137624 | 15.13 | 2026-05-27 15:51:59 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 63 | 65.51 | 62.51 | 63.67 | 63.78 | 0.11 | 0.17 | 1899437 | 12.11 | 120 | 28.06 | 2026-05-27 15:59:49 |
| Container Corporation Of India Ltd. | CONCOR | 480.5 | 480.85 | 470.3 | 475.9 | 472.3 | -3.60 | -0.76 | 3621683 | 171.05 | 1180 | 421.45 | 2026-05-27 15:58:46 |
| Coromandel International Ltd. | COROMANDEL | 1849.9 | 1885.9 | 1824 | 1846.8 | 1831.7 | -15.10 | -0.82 | 374108 | 68.53 | 2718.9 | 838 | 2026-05-27 15:56:20 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8660 | 8787.5 | 8570.5 | 8667.5 | 8688.5 | 21.00 | 0.24 | 31339 | 27.23 | 9738 | 2502.3 | 2026-05-27 15:58:45 |
| CreditAccess Grameen Ltd. | CREDITACC | 1290.1 | 1308.8 | 1270 | 1298.3 | 1288.4 | -9.90 | -0.76 | 652276 | 84.04 | 1790.75 | 750.2 | 2026-05-27 15:58:43 |
| CRISIL Ltd. | CRISIL | 4015 | 4039.7 | 3976.3 | 4015.7 | 3987.3 | -28.40 | -0.71 | 34579 | 13.79 | 6950 | 2725 | 2026-05-27 15:59:02 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 288.1 | 290.95 | 287.75 | 289.05 | 288.25 | -0.80 | -0.28 | 793176 | 22.86 | 484 | 217.4 | 2026-05-27 15:55:39 |
| CSB Bank Ltd. | CSBBANK | 364.3 | 373.9 | 360.5 | 364.1 | 370.05 | 5.95 | 1.63 | 420244 | 15.55 | 574.4 | 198 | 2026-05-27 15:59:42 |
| Cummins India Ltd. | CUMMINSIND | 5414 | 6099 | 5402.5 | 5418.5 | 6027.5 | 609.00 | 11.24 | 1722262 | 1038.09 | 6099 | 1103.8 | 2026-05-27 15:59:18 |
| Cyient DLM Ltd. | CYIENTDLM | 436 | 439 | 427.8 | 432.25 | 429.05 | -3.20 | -0.74 | 94698 | 4.06 | 883.8 | 265.2 | 2026-05-27 15:55:29 |
| Cyient Ltd. | CYIENT | 925.55 | 927.3 | 915.25 | 925.55 | 917.5 | -8.05 | -0.87 | 153501 | 14.08 | 2381 | 723.8 | 2026-05-27 15:58:17 |
| D.B. Corp Ltd. | DBCORP | 207.84 | 210.35 | 207 | 207.84 | 207.43 | -0.41 | -0.20 | 36849 | 0.76 | 403.9 | 89.75 | 2026-05-27 15:55:28 |
| Dabur India Ltd. | DABUR | 440.75 | 447 | 440.3 | 447.6 | 445.45 | -2.15 | -0.48 | 1295057 | 57.69 | 672 | 403.35 | 2026-05-27 15:58:43 |
| Dalmia Bharat Ltd. | DALBHARAT | 1785.6 | 1804.4 | 1783.4 | 1785.6 | 1792.1 | 6.50 | 0.36 | 127054 | 22.77 | 2488.9 | 1476.05 | 2026-05-27 15:59:57 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 343.75 | 345.55 | 340 | 340.85 | 340.55 | -0.30 | -0.09 | 57087 | 1.94 | 585 | 261.4 | 2026-05-27 15:45:54 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4114 | 4212 | 4110 | 4101.7 | 4139.2 | 37.50 | 0.91 | 636187 | 263.33 | 4303 | 816.1 | 2026-05-27 15:59:29 |
| Datamatics Global Services Ltd. | DATAMATICS | 766.1 | 795 | 755 | 766.1 | 775.1 | 9.00 | 1.17 | 191662 | 14.86 | 1120 | 256 | 2026-05-27 15:57:00 |
| DCB Bank Ltd. | DCBBANK | 181.53 | 182.28 | 179 | 179.92 | 179.52 | -0.40 | -0.22 | 450401 | 8.09 | 205.9 | 81.15 | 2026-05-27 15:55:12 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1090 | 1108.5 | 1073 | 1087.9 | 1079.3 | -8.60 | -0.79 | 21429 | 2.31 | 1502.3 | 730.2 | 2026-05-27 15:54:56 |
| DCX Systems Ltd. | DCXINDIA | 213.2 | 217.85 | 210 | 211.68 | 212.39 | 0.71 | 0.34 | 1029467 | 21.86 | 451.9 | 138 | 2026-05-27 15:57:47 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1455 | 1466.8 | 1439 | 1448.7 | 1448.3 | -0.40 | -0.03 | 212341 | 30.75 | 1778.6 | 461 | 2026-05-27 15:55:08 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1737 | 1740 | 1696 | 1727.1 | 1714.8 | -12.30 | -0.71 | 142911 | 24.51 | 3169 | 1280 | 2026-05-27 15:55:58 |
| Delhivery Ltd. | DELHIVERY | 463.6 | 469.4 | 458.75 | 463.5 | 459.75 | -3.75 | -0.81 | 1037299 | 47.69 | 621.95 | 236.53 | 2026-05-27 15:50:25 |
| Delta Corp Ltd. | DELTACORP | 74.85 | 86.4 | 74.74 | 74.17 | 81.05 | 6.88 | 9.28 | 30630060 | 248.26 | 259.95 | 48.3 | 2026-05-27 15:59:07 |
| Den Networks Ltd. | DEN | 27.71 | 28.28 | 27.43 | 27.71 | 27.85 | 0.14 | 0.51 | 568728 | 1.58 | 69.4 | 22.52 | 2026-05-27 15:57:59 |
| Devyani International Ltd. | DEVYANI | 115.7 | 118.39 | 115.7 | 116.39 | 117.16 | 0.77 | 0.66 | 989931 | 11.60 | 227.5 | 91.55 | 2026-05-27 15:57:26 |
| Dhanuka Agritech Ltd. | DHANUKA | 1190 | 1190 | 1166.1 | 1186 | 1180.3 | -5.70 | -0.48 | 105730 | 12.48 | 1975 | 605.1 | 2026-05-27 15:58:42 |
| Dilip Buildcon Ltd. | DBL | 433.7 | 434.75 | 425.75 | 432.8 | 427.65 | -5.15 | -1.19 | 64053 | 2.74 | 588 | 159.55 | 2026-05-27 15:57:10 |
| Dish TV India Ltd. | DISHTV | 3.41 | 3.41 | 3.25 | 3.37 | 3.27 | -0.10 | -2.97 | 2886599 | 0.94 | 26.05 | 1.82 | 2026-05-27 15:58:19 |
| Dishman Carbogen Amcis Ltd. | DCAL | 200.55 | 202.91 | 197.23 | 200.53 | 197.69 | -2.84 | -1.42 | 205727 | 4.07 | 321.95 | 80 | 2026-05-27 15:54:54 |
| Divi's Laboratories Ltd. | DIVISLAB | 6785 | 6855.5 | 6726 | 6753 | 6797.5 | 44.50 | 0.66 | 155051 | 105.40 | 7071.5 | 2730 | 2026-05-27 15:52:52 |
| Dixon Technologies (India) Ltd. | DIXON | 11675 | 11925 | 11641 | 11673 | 11756 | 83.00 | 0.71 | 371444 | 436.67 | 19148.9 | 2553 | 2026-05-27 15:59:06 |
| DLF Ltd. | DLF | 590.05 | 600.65 | 590.05 | 589.8 | 593.9 | 4.10 | 0.70 | 1918632 | 113.95 | 967.6 | 336.5 | 2026-05-27 15:58:51 |
| Dodla Dairy Ltd | DODLA | 1100.1 | 1127.9 | 1090.1 | 1100.1 | 1119.6 | 19.50 | 1.77 | 38697 | 4.33 | 1525 | 431.2 | 2026-05-27 15:57:59 |
| DOMS Industries Ltd. | DOMS | 2202 | 2224 | 2190 | 2202.7 | 2209.4 | 6.70 | 0.30 | 18330 | 4.05 | 2026-05-27 15:56:20 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1598.2 | 1636.8 | 1592 | 1604 | 1617.2 | 13.20 | 0.82 | 202603 | 32.76 | 3653.95 | 1272.6 | 2026-05-27 15:57:26 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1329.6 | 1346.8 | 1316.7 | 1327.9 | 1319 | -8.90 | -0.67 | 959327 | 126.54 | 7107.45 | 1020 | 2026-05-27 15:59:02 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 79.99 | 81.69 | 77.8 | 78.42 | 79.39 | 0.97 | 1.24 | 113588 | 0.90 | 847 | 56 | 2026-05-27 15:55:28 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 764.6 | 768.3 | 742 | 764.55 | 743.4 | -21.15 | -2.77 | 504839 | 37.53 | 1246.8 | 433.2 | 2026-05-27 15:58:42 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.29 | 7.22 | 8 | 7.41 | -0.59 | -7.38 | 201197402 | 149.09 | 73.5 | 5.77 | 2026-05-27 15:59:37 |
| eClerx Services Ltd. | ECLERX | 1565.1 | 1575 | 1529.8 | 1567.3 | 1540.9 | -26.40 | -1.68 | 133040 | 20.50 | 4995 | 1221 | 2026-05-27 15:58:35 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 113 | 114.05 | 111.91 | 112.99 | 112.33 | -0.66 | -0.58 | 1555593 | 17.47 | 145.53 | 35 | 2026-05-27 15:57:26 |
| Eicher Motors Ltd. | EICHERMOT | 7375 | 7429 | 7315 | 7376 | 7419 | 43.00 | 0.58 | 283327 | 210.20 | 8230 | 2836 | 2026-05-27 15:59:02 |
| EIH Ltd. | EIHOTEL | 318 | 319 | 312.15 | 319.9 | 313.2 | -6.70 | -2.09 | 131398 | 4.12 | 502.2 | 150.35 | 2026-05-27 15:59:02 |
| Elecon Engineering Company Ltd. | ELECON | 525.15 | 539.7 | 525.15 | 525.15 | 532.7 | 7.55 | 1.44 | 354129 | 18.86 | 1409 | 317.4 | 2026-05-27 15:59:25 |
| Electronics Mart India Ltd. | EMIL | 114.7 | 118 | 114.06 | 115.17 | 116.01 | 0.84 | 0.73 | 627017 | 7.27 | 262 | 61.6 | 2026-05-27 15:56:29 |
| Electrosteel Castings Ltd. | ELECTCAST | 82 | 82.8 | 81.04 | 82.13 | 81.65 | -0.48 | -0.58 | 2100545 | 17.15 | 236.6 | 31.5 | 2026-05-27 15:58:56 |
| Elgi Equipments Ltd. | ELGIEQUIP | 568.4 | 589 | 559.8 | 563 | 577.9 | 14.90 | 2.65 | 1232509 | 71.23 | 798.95 | 357.95 | 2026-05-27 15:55:25 |
| Emami Ltd. | EMAMILTD | 404 | 405 | 400.1 | 403.9 | 400.45 | -3.45 | -0.85 | 222476 | 8.91 | 860 | 340.55 | 2026-05-27 15:58:22 |
| Embassy Developments Ltd. | EMBDL | 61.78 | 61.78 | 59 | 60.93 | 59.79 | -1.14 | -1.87 | 3284578 | 19.64 | 164.36 | 39.46 | 2026-05-27 15:59:18 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1720 | 1730.7 | 1676.5 | 1698.5 | 1725.3 | 26.80 | 1.58 | 145703 | 25.14 | 2026-05-27 15:57:15 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 296 | 314.9 | 296 | 295.45 | 312.1 | 16.65 | 5.64 | 7233240 | 225.75 | 2026-05-27 15:59:49 | ||
| eMudhra Ltd. | EMUDHRA | 480 | 480 | 470.55 | 476.55 | 474.95 | -1.60 | -0.34 | 57521 | 2.73 | 1024 | 206.8 | 2026-05-27 15:55:29 |
| Endurance Technologies Ltd. | ENDURANCE | 2738 | 2771.6 | 2717.6 | 2732.9 | 2749.5 | 16.60 | 0.61 | 60006 | 16.50 | 3079.9 | 1179 | 2026-05-27 15:57:58 |
| Engineers India Ltd. | ENGINERSIN | 232 | 241 | 231.25 | 230.5 | 234.4 | 3.90 | 1.69 | 4636808 | 108.69 | 303.9 | 62.4 | 2026-05-27 15:59:56 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1292 | 1298.8 | 1174.7 | 1283.5 | 1185.4 | -98.10 | -7.64 | 494081 | 58.57 | 2026-05-27 15:59:51 | ||
| Enviro Infra Engineers Ltd. | EIEL | 207.31 | 209.09 | 203.51 | 207.32 | 206 | -1.32 | -0.64 | 1620398 | 33.38 | 2026-05-27 15:59:57 | ||
| Epigral Ltd. | EPIGRAL | 1245 | 1258.9 | 1208.4 | 1245.4 | 1211.9 | -33.50 | -2.69 | 40173 | 4.87 | 2406.75 | 807 | 2026-05-27 15:56:58 |
| EPL Ltd. | EPL | 219.99 | 219.99 | 215 | 219.1 | 215.39 | -3.71 | -1.69 | 160865 | 3.46 | 289.9 | 147 | 2026-05-27 15:54:32 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 70.75 | 72.6 | 70.15 | 70.15 | 72.18 | 2.03 | 2.89 | 3894528 | 28.11 | 116.5 | 42.85 | 2026-05-27 15:58:06 |
| Eris Lifesciences Ltd. | ERIS | 1362.2 | 1374.9 | 1350 | 1361.4 | 1350.8 | -10.60 | -0.78 | 37418 | 5.05 | 1910 | 551.3 | 2026-05-27 15:57:08 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 28.98 | 29.34 | 28.72 | 28.98 | 28.89 | -0.09 | -0.31 | 358836 | 1.04 | 2026-05-27 15:57:15 | ||
| Escorts Kubota Ltd. | ESCORTS | 2940 | 2964.6 | 2875.1 | 2939.6 | 2880.4 | -59.20 | -2.01 | 130340 | 37.54 | 4420 | 1645 | 2026-05-27 15:59:44 |
| Eternal Ltd. | ETERNAL | 251.09 | 258.88 | 251.09 | 250.17 | 256.51 | 6.34 | 2.53 | 36661755 | 940.41 | 368.45 | 44.35 | 2026-05-27 15:59:55 |
| Ethos Ltd. | ETHOSLTD | 2399.4 | 2441.9 | 2380 | 2399.4 | 2389.8 | -9.60 | -0.40 | 9988 | 2.39 | 3524.95 | 844.55 | 2026-05-27 15:40:11 |
| Eveready Industries India Ltd. | EVEREADY | 317.95 | 330 | 317.2 | 316.95 | 321.6 | 4.65 | 1.47 | 187349 | 6.03 | 505 | 259.65 | 2026-05-27 15:55:50 |
| Exide Industries Ltd. | EXIDEIND | 365 | 397.4 | 364.15 | 366.25 | 394.15 | 27.90 | 7.62 | 24044078 | 947.70 | 620.35 | 152.7 | 2026-05-27 15:59:56 |
| FDC Ltd. | FDC | 407 | 439.45 | 405.15 | 403.15 | 429.55 | 26.40 | 6.55 | 2787340 | 119.73 | 658.85 | 245.25 | 2026-05-27 15:59:58 |
| Fiem Industries Ltd. | FIEMIND | 2251.2 | 2321 | 2251.2 | 2251.2 | 2315.2 | 64.00 | 2.84 | 50358 | 11.66 | 2590 | 1075.3 | 2026-05-27 15:58:12 |
| Fine Organic Industries Ltd. | FINEORG | 4623.8 | 4760.8 | 4623.8 | 4619.9 | 4677.3 | 57.40 | 1.24 | 10488 | 4.91 | 7328.75 | 3407 | 2026-05-27 15:59:58 |
| Fineotex Chemical Ltd. | FCL | 39.24 | 39.33 | 37.9 | 39.48 | 38.56 | -0.92 | -2.33 | 23195198 | 89.44 | 458.85 | 19.1 | 2026-05-27 15:58:25 |
| Finolex Cables Ltd. | FINCABLES | 1095.15 | 1184.8 | 1090.5 | 1086.15 | 1177.25 | 91.10 | 8.39 | 1972063 | 232.16 | 1700 | 424.8 | 2026-05-27 15:59:18 |
| Finolex Industries Ltd. | FINPIPE | 188.6 | 200.4 | 188.5 | 178.14 | 191.93 | 13.79 | 7.74 | 31807476 | 610.48 | 355.9 | 121.5 | 2026-05-27 15:59:46 |
| Firstsource Solutions Ltd. | FSL | 275.5 | 276.34 | 263.17 | 277.72 | 264.97 | -12.75 | -4.59 | 2606791 | 69.07 | 422.3 | 96.25 | 2026-05-27 15:58:16 |
| Five-Star Business Finance Ltd. | FIVESTAR | 455.15 | 457.55 | 450.05 | 455.15 | 454.45 | -0.70 | -0.15 | 219692 | 9.98 | 943.75 | 338.15 | 2026-05-27 15:57:54 |
| Flair Writing Industries Ltd. | FLAIR | 303.5 | 309.8 | 301 | 302.1 | 306.65 | 4.55 | 1.51 | 145396 | 4.46 | 2026-05-27 15:56:10 | ||
| Fortis Healthcare Ltd. | FORTIS | 961.4 | 970.9 | 953.95 | 966.6 | 960.9 | -5.70 | -0.59 | 567070 | 54.49 | 1104.3 | 245.5 | 2026-05-27 15:52:15 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265.85 | 267.9 | 261 | 266.35 | 263.15 | -3.20 | -1.20 | 5470638 | 143.96 | 285.6 | 114.25 | 2026-05-27 15:56:20 |
| Fusion Finance Ltd. | FUSION | 177.15 | 180 | 175.1 | 175.42 | 176.13 | 0.71 | 0.40 | 284970 | 5.02 | 691 | 123.96 | 2026-05-27 15:59:52 |
| Gabriel India Ltd. | GABRIEL | 1098 | 1149.8 | 1098 | 1097.9 | 1129.3 | 31.40 | 2.86 | 265196 | 29.95 | 1388 | 129.45 | 2026-05-27 15:59:50 |
| GAIL (India) Ltd. | GAIL | 167.21 | 169.65 | 167.21 | 167.63 | 169 | 1.37 | 0.82 | 5523561 | 93.35 | 246.3 | 83 | 2026-05-27 15:58:57 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1820.1 | 1833.4 | 1798.6 | 1821.9 | 1822.8 | 0.90 | 0.05 | 5865 | 1.07 | 3447.55 | 1510 | 2026-05-27 15:49:12 |
| Ganesh Housing Ltd. | GANESHHOU | 689 | 717.95 | 689 | 704.05 | 703 | -1.05 | -0.15 | 36545 | 2.57 | 1485 | 262.1 | 2026-05-27 15:57:04 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2662.5 | 2692 | 2629.9 | 2662.5 | 2651.5 | -11.00 | -0.41 | 637795 | 169.11 | 3538.4 | 252.25 | 2026-05-27 15:59:57 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5822 | 5850 | 5610 | 5797.5 | 5746.2 | -51.30 | -0.88 | 68877 | 39.58 | 5857 | 491.35 | 2026-05-27 15:59:51 |
| Gateway Distriparks Ltd. | GATEWAY | 56 | 57.75 | 55.73 | 55.73 | 56.6 | 0.87 | 1.56 | 673653 | 3.81 | 121.55 | 48.1 | 2026-05-27 15:59:50 |
| GE Vernova T&D India Ltd. | GVT&D | 4869 | 5183.5 | 4849 | 4848.3 | 5097.7 | 249.40 | 5.14 | 1339313 | 682.74 | 5183.5 | 98.55 | 2026-05-27 15:59:17 |
| General Insurance Corporation of India | GICRE | 396 | 402 | 389.05 | 393.45 | 390.6 | -2.85 | -0.72 | 488307 | 19.07 | 525.5 | 117.4 | 2026-05-27 15:59:51 |
| GHCL Ltd. | GHCL | 460.35 | 469.9 | 459.35 | 458.45 | 463.1 | 4.65 | 1.01 | 301537 | 13.96 | 779 | 419 | 2026-05-27 15:57:26 |
| Gillette India Ltd. | GILLETTE | 7969 | 8433.5 | 7914.5 | 7891 | 8273.5 | 382.50 | 4.85 | 204355 | 169.07 | 11500 | 4135.25 | 2026-05-27 15:59:20 |
| Gland Pharma Ltd. | GLAND | 2324.1 | 2354.7 | 2309.2 | 2307.9 | 2313 | 5.10 | 0.22 | 224401 | 51.90 | 2607 | 861 | 2026-05-27 15:53:18 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2295 | 2315.9 | 2283.2 | 2282.4 | 2296.2 | 13.80 | 0.60 | 179567 | 41.23 | 3515.7 | 1227 | 2026-05-27 15:59:19 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2322 | 2390 | 2322 | 2351.4 | 2384.9 | 33.50 | 1.42 | 541843 | 129.22 | 2474 | 361.4 | 2026-05-27 15:59:34 |
| Global Health Ltd. | MEDANTA | 1238 | 1238 | 1202.5 | 1228.8 | 1207.8 | -21.00 | -1.71 | 149495 | 18.06 | 1513.9 | 390.55 | 2026-05-27 15:58:31 |
| Globus Spirits Ltd. | GLOBUSSPR | 886.5 | 895.8 | 871.6 | 889.5 | 875.4 | -14.10 | -1.59 | 65279 | 5.71 | 1369.75 | 661.3 | 2026-05-27 15:59:06 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 798.9 | 805.05 | 782.6 | 796.4 | 787.15 | -9.25 | -1.16 | 117810 | 9.27 | 2110 | 782.6 | 2026-05-27 15:59:31 |
| GMR Airports Ltd. | GMRAIRPORT | 96.26 | 98.6 | 96.26 | 96.23 | 97.84 | 1.61 | 1.67 | 10776154 | 105.43 | 110.36 | 33.35 | 2026-05-27 15:58:37 |
| Go Digit General Insurance Ltd. | GODIGIT | 305.6 | 307.95 | 302.8 | 305.7 | 304.4 | -1.30 | -0.43 | 133818 | 4.07 | 2026-05-27 15:57:24 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 342 | 358.25 | 333.15 | 343.65 | 340.55 | -3.10 | -0.90 | 3273042 | 111.46 | 1453 | 237.05 | 2026-05-27 15:59:22 |
| Godawari Power And Ispat Ltd. | GPIL | 286.5 | 288.9 | 280.95 | 285.4 | 281.8 | -3.60 | -1.26 | 1601428 | 45.13 | 1223.95 | 145.75 | 2026-05-27 15:57:26 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2305.5 | 2331.9 | 2293 | 2298.4 | 2310.9 | 12.50 | 0.54 | 294706 | 68.10 | 11465 | 1047 | 2026-05-27 15:59:25 |
| Godrej Agrovet Ltd. | GODREJAGRO | 585 | 589.95 | 583 | 584.3 | 588.15 | 3.85 | 0.66 | 67106 | 3.95 | 876.7 | 390.85 | 2026-05-27 15:55:28 |
| Godrej Consumer Products Ltd. | GODREJCP | 1027 | 1048.9 | 1023.5 | 1031.8 | 1044.4 | 12.60 | 1.22 | 1227520 | 128.20 | 1541.85 | 793.85 | 2026-05-27 15:57:26 |
| Godrej Industries Ltd. | GODREJIND | 1140.95 | 1149 | 1128.65 | 1140.45 | 1134.1 | -6.35 | -0.56 | 41277 | 4.68 | 1390 | 395 | 2026-05-27 15:59:18 |
| Godrej Properties Ltd. | GODREJPROP | 1758 | 1812.3 | 1752.7 | 1760.2 | 1788.6 | 28.40 | 1.61 | 556467 | 99.53 | 3402.7 | 1005 | 2026-05-27 15:59:39 |
| Gokaldas Exports Ltd. | GOKEX | 703 | 708.85 | 688.25 | 703.9 | 693.75 | -10.15 | -1.44 | 321648 | 22.31 | 1262.15 | 328 | 2026-05-27 15:58:30 |
| Gopal Snacks Ltd. | GOPAL | 293.4 | 304.9 | 290.1 | 292.65 | 299.85 | 7.20 | 2.46 | 80042 | 2.40 | 2026-05-27 15:56:01 | ||
| GR Infraprojects Ltd. | GRINFRA | 935 | 947.8 | 904.75 | 940.3 | 912.1 | -28.20 | -3.00 | 52841 | 4.82 | 1860 | 785 | 2026-05-27 15:52:44 |
| Granules India Ltd. | GRANULES | 760 | 800 | 754.85 | 756.5 | 782.6 | 26.10 | 3.45 | 11995874 | 938.80 | 800 | 267.75 | 2026-05-27 15:59:07 |
| Graphite India Ltd. | GRAPHITE | 756 | 772.9 | 745.5 | 755.95 | 746.8 | -9.15 | -1.21 | 832684 | 62.18 | 802.4 | 251.7 | 2026-05-27 15:59:15 |
| Grasim Industries Ltd. | GRASIM | 3158 | 3197.5 | 3158 | 3165 | 3170 | 5.00 | 0.16 | 317539 | 100.66 | 3197.5 | 1527.05 | 2026-05-27 15:59:42 |
| Gravita India Ltd. | GRAVITA | 1668.9 | 1683.9 | 1646.6 | 1662 | 1668.5 | 6.50 | 0.39 | 173233 | 28.90 | 2700 | 280.05 | 2026-05-27 15:58:12 |
| Greaves Cotton Ltd. | GREAVESCOT | 183 | 186.6 | 182.5 | 181.51 | 183.96 | 2.45 | 1.35 | 2337680 | 43.00 | 319.5 | 112.05 | 2026-05-27 15:59:55 |
| Greenpanel Industries Ltd. | GREENPANEL | 200.4 | 203.5 | 197 | 199.46 | 200.15 | 0.69 | 0.35 | 84485 | 1.69 | 465 | 163.01 | 2026-05-27 15:55:29 |
| Grindwell Norton Ltd. | GRINDWELL | 1913.4 | 1945 | 1893.2 | 1913.4 | 1912.3 | -1.10 | -0.06 | 26032 | 4.98 | 2960 | 1329 | 2026-05-27 15:52:35 |
| Gufic Biosciences Ltd. | GUFICBIO | 319.6 | 328.95 | 317.45 | 318.85 | 325.9 | 7.05 | 2.21 | 110847 | 3.61 | 504.25 | 177.65 | 2026-05-27 15:58:35 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 691.35 | 703.95 | 685 | 696.25 | 687.35 | -8.90 | -1.28 | 83088 | 5.71 | 988.55 | 409.15 | 2026-05-27 15:56:26 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.25 | 162.8 | 160 | 162.44 | 160.47 | -1.97 | -1.21 | 504942 | 8.10 | 421.2 | 98.72 | 2026-05-27 15:54:38 |
| Gujarat Energy Ltd. | GUJGASLTD | 376 | 377.15 | 368.2 | 371.5 | 369.8 | -1.70 | -0.46 | 321304 | 11.88 | 689.95 | 301.5 | 2026-05-27 15:57:26 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3666 | 3707 | 3566 | 3784.2 | 3682.1 | -102.10 | -2.70 | 326228 | 120.12 | 4880.95 | 2476 | 2026-05-27 15:57:31 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 697.75 | 708.2 | 695.55 | 693.15 | 699.1 | 5.95 | 0.86 | 3551221 | 248.27 | 771.9 | 122.7 | 2026-05-27 15:59:42 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 520 | 539.6 | 515 | 517.25 | 516.15 | -1.10 | -0.21 | 670839 | 34.63 | 800 | 365 | 2026-05-27 15:59:53 |
| Gujarat Pipavav Port Ltd. | GPPL | 160 | 160.5 | 155.01 | 159.59 | 159.11 | -0.48 | -0.30 | 3071410 | 48.87 | 250.69 | 80.55 | 2026-05-27 15:58:55 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 169.3 | 170.7 | 168.55 | 169.32 | 169.21 | -0.11 | -0.06 | 402564 | 6.81 | 322.25 | 116 | 2026-05-27 15:59:42 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 937.5 | 944.2 | 925.5 | 931.25 | 930.05 | -1.20 | -0.13 | 42783 | 3.98 | 1513.55 | 398.5 | 2026-05-27 15:56:35 |
| H.G. Infra Engineering Ltd. | HGINFRA | 602.55 | 609 | 598.65 | 596.25 | 605.55 | 9.30 | 1.56 | 112154 | 6.79 | 1879.9 | 429.5 | 2026-05-27 15:58:47 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 376.75 | 384.25 | 376.55 | 376.75 | 378.6 | 1.85 | 0.49 | 537529 | 20.35 | 1136 | 330.2 | 2026-05-27 15:57:26 |
| Happy Forgings Ltd. | HAPPYFORGE | 1395 | 1425 | 1382.7 | 1384.2 | 1416.9 | 32.70 | 2.36 | 96839 | 13.72 | 2026-05-27 15:57:03 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.65 | 11.05 | 10.52 | 10.58 | 10.98 | 0.40 | 3.78 | 3468331 | 3.81 | 27.95 | 8.76 | 2026-05-27 15:59:58 |
| Havells India Ltd. | HAVELLS | 1203 | 1219.4 | 1201.6 | 1201 | 1211 | 10.00 | 0.83 | 1246990 | 151.01 | 2106 | 1024.5 | 2026-05-27 15:59:16 |
| HBL Engineering Ltd. | HBLENGINE | 808 | 826.75 | 796.55 | 799.45 | 817.5 | 18.05 | 2.26 | 2586420 | 211.44 | 1122 | 74.5 | 2026-05-27 15:59:54 |
| HCL Technologies Ltd. | HCLTECH | 1155.3 | 1169.8 | 1153.7 | 1161.9 | 1165.2 | 3.30 | 0.28 | 1004168 | 117.01 | 2012.2 | 882 | 2026-05-27 15:59:16 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2728 | 2739.1 | 2704 | 2739.8 | 2716.3 | -23.50 | -0.86 | 548519 | 148.99 | 5934.5 | 1589.5 | 2026-05-27 15:58:10 |
| HDFC Bank Ltd. | HDFCBANK | 769.5 | 773.9 | 756.9 | 778.9 | 758.65 | -20.25 | -2.60 | 63680153 | 4831.09 | 2037.7 | 726.65 | 2026-05-27 15:59:52 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619.9 | 619.9 | 608.65 | 618.85 | 609.6 | -9.25 | -1.49 | 1266431 | 77.20 | 820.75 | 457.8 | 2026-05-27 15:59:02 |
| Healthcare Global Enterprises Ltd. | HCG | 663 | 664 | 651.8 | 656 | 659.95 | 3.95 | 0.60 | 90211 | 5.95 | 804.65 | 250 | 2026-05-27 15:55:29 |
| HEG Ltd. | HEG | 587.95 | 597.45 | 576.5 | 587.2 | 579.75 | -7.45 | -1.27 | 1121535 | 65.02 | 2743 | 331.25 | 2026-05-27 15:58:58 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 160.05 | 161.38 | 157.99 | 160.64 | 158.97 | -1.67 | -1.04 | 68500 | 1.09 | 258 | 136.1 | 2026-05-27 15:54:02 |
| Hemisphere Properties India Ltd. | HEMIPROP | 142.5 | 145.5 | 142.34 | 142.79 | 142.78 | -0.01 | -0.01 | 354602 | 5.06 | 264.95 | 79.9 | 2026-05-27 15:59:52 |
| Heritage Foods Ltd. | HERITGFOOD | 336.85 | 336.85 | 324.55 | 335.45 | 328.1 | -7.35 | -2.19 | 508712 | 16.69 | 727.35 | 135.15 | 2026-05-27 15:57:34 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4993 | 5102 | 4980 | 4983 | 5075 | 92.00 | 1.85 | 460843 | 233.88 | 6388.5 | 2246 | 2026-05-27 15:59:25 |
| Hexaware Technologies Ltd. | HEXT | 511 | 511 | 504 | 507.9 | 508.2 | 0.30 | 0.06 | 126775 | 6.44 | 2026-05-27 15:59:50 | ||
| HFCL Ltd. | HFCL | 162.49 | 176.44 | 161.19 | 161.8 | 173.92 | 12.12 | 7.49 | 79961509 | 1390.69 | 176.44 | 55.75 | 2026-05-27 15:59:48 |
| Hikal Ltd. | HIKAL | 218.59 | 228 | 218 | 218.05 | 221.32 | 3.27 | 1.50 | 1009089 | 22.33 | 464.75 | 146.25 | 2026-05-27 15:56:09 |
| Himadri Speciality Chemical Ltd. | HSCL | 607.9 | 625 | 603.75 | 606.4 | 607.2 | 0.80 | 0.13 | 8455044 | 513.39 | 688.7 | 80.2 | 2026-05-27 15:59:34 |
| Hindalco Industries Ltd. | HINDALCO | 1118.3 | 1154 | 1118.3 | 1103.8 | 1149.7 | 45.90 | 4.16 | 7559470 | 869.11 | 1154 | 358.8 | 2026-05-27 15:59:10 |
| Hindustan Aeronautics Ltd. | HAL | 4430 | 4474 | 4404.2 | 4427.7 | 4413 | -14.70 | -0.33 | 502395 | 221.71 | 5674.75 | 1771.25 | 2026-05-27 15:59:53 |
| Hindustan Construction Company Ltd. | HCC | 22.06 | 23.7 | 21.99 | 21.94 | 23.21 | 1.27 | 5.79 | 103334152 | 239.84 | 57.5 | 12 | 2026-05-27 15:59:38 |
| Hindustan Copper Ltd. | HINDCOPPER | 558 | 564 | 554.3 | 556 | 555.35 | -0.65 | -0.12 | 4061276 | 225.54 | 760.05 | 93.85 | 2026-05-27 15:59:06 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 161.07 | 169.99 | 161.05 | 161.89 | 169.46 | 7.57 | 4.68 | 1285264 | 21.78 | 293.55 | 115.75 | 2026-05-27 15:54:37 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 398 | 404.2 | 393.2 | 398 | 402.9 | 4.90 | 1.23 | 8615664 | 347.13 | 594.8 | 200.05 | 2026-05-27 15:59:21 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2205.1 | 2214.6 | 2187 | 2209.4 | 2198.4 | -11.00 | -0.50 | 616538 | 135.54 | 3035 | 2022.5 | 2026-05-27 15:59:41 |
| Hindustan Zinc Ltd. | HINDZINC | 650.1 | 659.85 | 647.45 | 647.4 | 648.85 | 1.45 | 0.22 | 4473837 | 290.28 | 807.7 | 262.65 | 2026-05-27 15:59:51 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 232.5 | 234.9 | 227.46 | 232.92 | 229.42 | -3.50 | -1.50 | 60846 | 1.40 | 657 | 170.5 | 2026-05-27 15:56:25 |
| Hitachi Energy India Ltd. | POWERINDIA | 36220 | 37695 | 35985 | 35995 | 37550 | 1555.00 | 4.32 | 284794 | 1069.40 | 37695 | 2840.1 | 2026-05-27 15:59:44 |
| HLE Glascoat Ltd. | HLEGLAS | 330 | 336.8 | 326 | 332.35 | 327.95 | -4.40 | -1.32 | 47686 | 1.56 | 815 | 217.83 | 2026-05-27 15:54:08 |
| HMA Agro Industries Ltd. | HMAAGRO | 23.5 | 23.86 | 23.4 | 23.52 | 23.56 | 0.04 | 0.17 | 205233 | 0.48 | 839.9 | 21.25 | 2026-05-27 15:58:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1087.9 | 1128.6 | 1087.9 | 1086.9 | 1117.9 | 31.00 | 2.85 | 180358 | 20.16 | 1519 | 652 | 2026-05-27 15:55:55 |
| Honasa Consumer Ltd. | HONASA | 394 | 422.75 | 393.2 | 396 | 419.95 | 23.95 | 6.05 | 5506712 | 231.25 | 2026-05-27 15:59:22 | ||
| Honeywell Automation India Ltd. | HONAUT | 36000 | 36400 | 35635 | 35570 | 36180 | 610.00 | 1.71 | 11755 | 42.53 | 59994 | 26220 | 2026-05-27 15:54:05 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.64 | 208.7 | 204.1 | 206.64 | 206.24 | -0.40 | -0.19 | 1313515 | 27.09 | 353.7 | 34.35 | 2026-05-27 15:59:26 |
| Hyundai Motor India Ltd. | HYUNDAI | 1891.1 | 1928.2 | 1881.6 | 1884 | 1913.6 | 29.60 | 1.57 | 1149660 | 220.00 | 2026-05-27 15:58:42 | ||
| ICICI Bank Ltd. | ICICIBANK | 1286 | 1293.4 | 1266.7 | 1279.1 | 1272.7 | -6.40 | -0.50 | 18366272 | 2337.48 | 1500 | 796 | 2026-05-27 15:59:06 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1861 | 1870.7 | 1848.5 | 1860.3 | 1850.6 | -9.70 | -0.52 | 241816 | 44.75 | 2301.9 | 1049.05 | 2026-05-27 15:54:06 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 529 | 517 | 522.7 | 522.9 | 0.20 | 0.04 | 877650 | 45.89 | 796.8 | 380.7 | 2026-05-27 15:56:26 |
| IDBI Bank Ltd. | IDBI | 72.94 | 74.46 | 72.55 | 72.94 | 73.49 | 0.55 | 0.75 | 5960584 | 43.80 | 118.38 | 38.65 | 2026-05-27 15:59:48 |
| Ideaforge Technology Ltd. | IDEAFORGE | 842 | 882 | 822 | 855.4 | 845.3 | -10.10 | -1.18 | 579560 | 48.99 | 1343.95 | 304.2 | 2026-05-27 15:59:20 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 70.22 | 72.35 | 70.1 | 70.22 | 71.48 | 1.26 | 1.79 | 16565002 | 118.41 | 100.7 | 43.05 | 2026-05-27 15:59:24 |
| IFB Industries Ltd. | IFBIND | 1170 | 1215 | 1147.9 | 1147.9 | 1192 | 44.10 | 3.84 | 381713 | 45.50 | 2359.9 | 698 | 2026-05-27 15:57:49 |
| IFCI Ltd. | IFCI | 64.55 | 68.7 | 64.2 | 64.4 | 68.38 | 3.98 | 6.18 | 88863769 | 607.65 | 91.4 | 9 | 2026-05-27 15:59:42 |
| IIFL Capital Services Ltd. | IIFLCAPS | 343.6 | 346.95 | 340.6 | 343.95 | 341.1 | -2.85 | -0.83 | 737288 | 25.15 | 448.95 | 48.2 | 2026-05-27 15:58:38 |
| IIFL Finance Ltd. | IIFL | 472 | 481 | 468.5 | 474.95 | 478.35 | 3.40 | 0.72 | 5135456 | 245.65 | 703.4 | 279.8 | 2026-05-27 15:57:32 |
| IKIO Technologies Ltd. | IKIO | 155.27 | 157.5 | 154.1 | 154.12 | 156.31 | 2.19 | 1.42 | 77768 | 1.22 | 477 | 103.53 | 2026-05-27 15:48:57 |
| Indegene Ltd. | INDGN | 524.2 | 532 | 514.35 | 517.55 | 518.9 | 1.35 | 0.26 | 172270 | 8.94 | 2026-05-27 15:56:19 | ||
| India Glycols Ltd. | INDIAGLYCO | 1006 | 1009.1 | 994.1 | 1007.3 | 1000.8 | -6.50 | -0.65 | 39378 | 3.94 | 2138 | 512.35 | 2026-05-27 15:54:57 |
| India Pesticides Ltd. | IPL | 168.2 | 171.49 | 166.94 | 171.28 | 168.02 | -3.26 | -1.90 | 322524 | 5.42 | 431.75 | 119.79 | 2026-05-27 15:59:05 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 777.3 | 792.9 | 771 | 780.3 | 787.3 | 7.00 | 0.90 | 49971 | 3.93 | 2026-05-27 15:58:45 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2030.4 | 2035 | 2000 | 2037.9 | 2020.1 | -17.80 | -0.87 | 29167 | 5.89 | 3335.55 | 1900.1 | 2026-05-27 15:59:58 |
| Indian Bank | INDIANB | 833.55 | 837.85 | 827.1 | 833.55 | 833.35 | -0.20 | -0.02 | 1027273 | 85.61 | 1000.9 | 173 | 2026-05-27 15:57:59 |
| Indian Energy Exchange Ltd. | IEX | 127.3 | 128.77 | 125.71 | 127.47 | 126.59 | -0.88 | -0.69 | 3879387 | 49.11 | 244.4 | 114.6 | 2026-05-27 15:59:12 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1479 | 1530 | 1418.9 | 1475.5 | 1472.4 | -3.10 | -0.21 | 855611 | 125.98 | 1668 | 231 | 2026-05-27 15:58:16 |
| Indian Oil Corporation Ltd. | IOC | 142.09 | 144.85 | 141.42 | 142.38 | 143.94 | 1.56 | 1.10 | 10981894 | 158.07 | 196.8 | 65.2 | 2026-05-27 15:59:44 |
| Indian Overseas Bank | IOB | 33.63 | 33.97 | 33.53 | 33.63 | 33.88 | 0.25 | 0.74 | 2722431 | 9.22 | 83.75 | 16.8 | 2026-05-27 15:59:34 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.4 | 532.4 | 521.6 | 537.2 | 523.2 | -14.00 | -2.61 | 1866537 | 97.66 | 1138.9 | 492.65 | 2026-05-27 15:59:32 |
| Indian Railway Finance Corporation Ltd. | IRFC | 99.2 | 99.94 | 98.83 | 99.28 | 99.19 | -0.09 | -0.09 | 6755352 | 67.01 | 229 | 20.8 | 2026-05-27 15:59:39 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.54 | 131.19 | 128.99 | 129.54 | 130.2 | 0.66 | 0.51 | 5122289 | 66.69 | 2026-05-27 15:59:12 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 993.2 | 1004 | 978.3 | 990.35 | 999.25 | 8.90 | 0.90 | 181264 | 18.11 | 1731.95 | 708.05 | 2026-05-27 15:44:18 |
| Indo Count Industries Ltd. | ICIL | 309.75 | 314.7 | 309.4 | 309.75 | 311.75 | 2.00 | 0.65 | 211825 | 6.60 | 450.65 | 101.25 | 2026-05-27 15:57:26 |
| Indoco Remedies Ltd. | INDOCO | 193.9 | 209.4 | 191 | 193.13 | 204 | 10.87 | 5.63 | 1091485 | 22.27 | 423.9 | 162.19 | 2026-05-27 15:58:54 |
| Indraprastha Gas Ltd. | IGL | 166.01 | 166.68 | 163.35 | 166.01 | 164.61 | -1.40 | -0.84 | 1697795 | 27.95 | 570.35 | 141.74 | 2026-05-27 15:59:56 |
| Indus Towers Ltd. | INDUSTOWER | 433.85 | 439.8 | 432.5 | 433.25 | 436.25 | 3.00 | 0.69 | 4909748 | 214.19 | 481.5 | 135.15 | 2026-05-27 15:58:50 |
| IndusInd Bank Ltd. | INDUSINDBK | 930.5 | 939.8 | 928 | 932.3 | 932.3 | 0.00 | 0.00 | 1088920 | 101.52 | 1694.5 | 606 | 2026-05-27 15:59:36 |
| Info Edge (India) Ltd. | NAUKRI | 987.05 | 1014.3 | 979.25 | 980.7 | 1005.65 | 24.95 | 2.54 | 2690729 | 270.59 | 9128.9 | 908.3 | 2026-05-27 15:57:06 |
| Infosys Ltd. | INFY | 1161 | 1167.3 | 1155 | 1167.7 | 1159.9 | -7.80 | -0.67 | 6371871 | 739.07 | 2006.45 | 1089 | 2026-05-27 15:59:44 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4336 | 4450.3 | 4336 | 4348.9 | 4439.6 | 90.70 | 2.09 | 9440 | 4.19 | 5000 | 1681.7 | 2026-05-27 15:58:53 |
| Innova Captab Ltd. | INNOVACAP | 845 | 870 | 841 | 843.5 | 846.2 | 2.70 | 0.32 | 41644 | 3.52 | 2026-05-27 15:59:57 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 179.29 | 180.61 | 173.3 | 179.29 | 173.9 | -5.39 | -3.01 | 1515877 | 26.36 | 279 | 38.4 | 2026-05-27 15:59:05 |
| Inox India Ltd. | INOXINDIA | 1501.5 | 1545.8 | 1465.2 | 1488.1 | 1524.9 | 36.80 | 2.47 | 371484 | 56.65 | 2026-05-27 15:59:43 | ||
| Inox Wind Ltd. | INOXWIND | 96.8 | 97.98 | 93.8 | 96.22 | 95.81 | -0.41 | -0.43 | 16694976 | 159.95 | 663 | 75.05 | 2026-05-27 15:59:31 |
| Intellect Design Arena Ltd. | INTELLECT | 710 | 718.05 | 701.4 | 710.55 | 710.1 | -0.45 | -0.06 | 239388 | 17.00 | 1255 | 388.65 | 2026-05-27 15:58:12 |
| Interglobe Aviation Ltd. | INDIGO | 4480 | 4593.2 | 4429.9 | 4480.8 | 4570 | 89.20 | 1.99 | 1369227 | 625.74 | 6232.5 | 1676 | 2026-05-27 15:59:02 |
| International Gemological Institute Ltd. | IGIL | 385 | 385 | 367.1 | 381.25 | 369.9 | -11.35 | -2.98 | 376562 | 13.93 | 2026-05-27 15:59:39 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1645.8 | 1660 | 1634.1 | 1645.8 | 1637.5 | -8.30 | -0.50 | 63999 | 10.48 | 2026-05-27 15:55:08 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 136.65 | 137.59 | 130 | 136.06 | 131.4 | -4.66 | -3.42 | 4551359 | 59.80 | 537.7 | 57.5 | 2026-05-27 15:59:52 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 385 | 388.35 | 371.8 | 407.7 | 380.1 | -27.60 | -6.77 | 989157 | 37.60 | 768.4 | 167.165 | 2026-05-27 15:58:12 |
| Ipca Laboratories Ltd. | IPCALAB | 1577 | 1592.4 | 1567 | 1578 | 1572.4 | -5.60 | -0.35 | 74100 | 11.65 | 1755.9 | 669.8 | 2026-05-27 15:58:21 |
| IRB Infrastructure Developers Ltd. | IRB | 21.7 | 21.91 | 21.64 | 21.66 | 21.69 | 0.03 | 0.14 | 10176721 | 22.07 | 78.15 | 19.72 | 2026-05-27 15:59:56 |
| Ircon International Ltd. | IRCON | 139.75 | 140.95 | 138.61 | 140.23 | 139.66 | -0.57 | -0.41 | 2261256 | 31.58 | 351.6 | 38.6 | 2026-05-27 15:59:07 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1054 | 1056.9 | 1026 | 1045.6 | 1032.3 | -13.30 | -1.27 | 39113 | 4.04 | 1675.55 | 417.85 | 2026-05-27 15:54:21 |
| ITC Hotels Ltd. | ITCHOTELS | 155.8 | 157.5 | 154.7 | 154.55 | 156.43 | 1.88 | 1.22 | 3710316 | 58.04 | 2026-05-27 15:59:38 | ||
| ITC Ltd. | ITC | 295.65 | 296.35 | 291.05 | 301.65 | 291.95 | -9.70 | -3.22 | 25446093 | 742.90 | 528.5 | 287 | 2026-05-27 15:59:55 |
| ITI Ltd. | ITI | 303 | 303.95 | 298.6 | 300.3 | 301.4 | 1.10 | 0.37 | 640114 | 19.29 | 592.7 | 86.55 | 2026-05-27 15:59:02 |
| J Kumar Infraprojects Ltd. | JKIL | 508.9 | 510 | 500.05 | 504.85 | 503.75 | -1.10 | -0.22 | 52452 | 2.64 | 936.8 | 216.5 | 2026-05-27 15:55:29 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 73.59 | 74.69 | 69.92 | 73.59 | 72.76 | -0.83 | -1.13 | 597880 | 4.35 | 1314 | 35.8 | 2026-05-27 15:53:08 |
| Jai Corp Ltd. | JAICORPLTD | 117.8 | 120.99 | 117.03 | 117.03 | 118.64 | 1.61 | 1.38 | 632640 | 7.51 | 438.3 | 81.49 | 2026-05-27 15:53:24 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 30.21 | 30.46 | 30 | 30.14 | 30.35 | 0.21 | 0.70 | 1489179 | 4.52 | 84.19 | 26.5 | 2026-05-27 15:58:38 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.23 | 22.95 | 19.18 | 19.13 | 22.87 | 3.74 | 19.55 | 1285571409 | 2940.10 | 27.7 | 5.15 | 2026-05-27 15:59:51 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 124.3 | 125.5 | 122.43 | 123.62 | 123.92 | 0.30 | 0.24 | 1528132 | 18.94 | 152.6 | 68.57 | 2026-05-27 15:56:18 |
| Jana Small Finance Bank Ltd. | JSFB | 492.85 | 507 | 483.3 | 491.4 | 488.25 | -3.15 | -0.64 | 492002 | 24.02 | 2026-05-27 15:58:59 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2190 | 2215 | 2168 | 2190 | 2204.2 | 14.20 | 0.65 | 170231 | 37.52 | 3049 | 1260.25 | 2026-05-27 15:57:26 |
| JBM Auto Ltd. | JBMA | 639 | 646.9 | 635.2 | 639.35 | 640.8 | 1.45 | 0.23 | 290230 | 18.60 | 2428.35 | 361 | 2026-05-27 15:56:10 |
| Jindal Saw Ltd. | JINDALSAW | 228.2 | 247 | 228.2 | 228.87 | 246.07 | 17.20 | 7.52 | 5836424 | 143.62 | 759.9 | 77.45 | 2026-05-27 15:59:28 |
| Jindal Stainless Ltd. | JSL | 728.1 | 736.1 | 720 | 727.75 | 722.2 | -5.55 | -0.76 | 466816 | 33.71 | 884 | 115.9 | 2026-05-27 15:57:26 |
| Jindal Steel Ltd. | JINDALSTEL | 1225 | 1254.9 | 1211 | 1222.9 | 1220.6 | -2.30 | -0.19 | 1184467 | 144.58 | 1306.2 | 377 | 2026-05-27 15:50:13 |
| Jindal Worldwide Ltd. | JINDWORLD | 31.5 | 34.5 | 30.2 | 30.15 | 30.89 | 0.74 | 2.45 | 57021656 | 176.14 | 476.7 | 17.85 | 2026-05-27 15:59:23 |
| JIO Financial Services Ltd. | JIOFIN | 241 | 243.86 | 240.71 | 240.67 | 242.89 | 2.22 | 0.92 | 9140875 | 222.02 | 2026-05-27 15:59:56 | ||
| JK Cement Ltd. | JKCEMENT | 5315 | 5385 | 5290 | 5315 | 5301 | -14.00 | -0.26 | 36942 | 19.58 | 7565.5 | 2425.25 | 2026-05-27 15:59:28 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 617 | 617.8 | 598.6 | 614.15 | 604 | -10.15 | -1.65 | 160758 | 9.71 | 1021.2 | 451.5 | 2026-05-27 15:59:54 |
| JK Paper Ltd. | JKPAPER | 389 | 389 | 381.25 | 385.95 | 382.45 | -3.50 | -0.91 | 224018 | 8.57 | 638.75 | 275.75 | 2026-05-27 15:59:25 |
| JK Tyre & Industries Ltd. | JKTYRE | 416 | 422.65 | 410.25 | 394.15 | 413.3 | 19.15 | 4.86 | 12949278 | 535.19 | 611.9 | 125.05 | 2026-05-27 15:59:29 |
| JM Financial Ltd. | JMFINANCIL | 133.7 | 134.1 | 131.15 | 132.51 | 131.5 | -1.01 | -0.76 | 1268339 | 16.68 | 199.8 | 57.85 | 2026-05-27 15:57:50 |
| JSW Dulux Ltd. | JSWDULUX | 2909.8 | 2915.6 | 2884 | 2909.7 | 2905.6 | -4.10 | -0.14 | 20769 | 6.03 | 4649 | 1885 | 2026-05-27 15:56:16 |
| JSW Energy Ltd. | JSWENERGY | 582 | 608.9 | 579.1 | 576 | 602.05 | 26.05 | 4.52 | 10917970 | 657.32 | 804.9 | 204.65 | 2026-05-27 15:59:57 |
| JSW Holdings Ltd. | JSWHL | 12501 | 12697 | 12458 | 12482 | 12602 | 120.00 | 0.96 | 2162 | 2.72 | 27740 | 3461.25 | 2026-05-27 15:51:10 |
| JSW Infrastructure Ltd. | JSWINFRA | 278.95 | 284.75 | 278.4 | 278.95 | 279.55 | 0.60 | 0.22 | 1587232 | 44.37 | 2026-05-27 15:59:32 | ||
| JSW Steel Ltd. | JSWSTEEL | 1295 | 1328 | 1295 | 1293.6 | 1309.3 | 15.70 | 1.21 | 2030720 | 265.88 | 1328 | 614.2 | 2026-05-27 15:59:49 |
| JTEKT India Ltd. | JTEKTINDIA | 125.71 | 133.5 | 125.6 | 125.93 | 132.29 | 6.36 | 5.05 | 355236 | 4.70 | 225.7 | 83.75 | 2026-05-27 15:59:32 |
| JTL Industries Ltd | JTLIND | 69.5 | 70.54 | 69.3 | 69.5 | 70.12 | 0.62 | 0.89 | 1691537 | 11.86 | 436.9 | 40.25 | 2026-05-27 15:59:36 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 429 | 433.85 | 425.4 | 430.05 | 427.3 | -2.75 | -0.64 | 1296399 | 55.40 | 796.75 | 408.8 | 2026-05-27 15:59:14 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 700 | 715 | 675.2 | 697.05 | 680.45 | -16.60 | -2.38 | 555634 | 37.81 | 885 | 350.45 | 2026-05-27 15:59:48 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 985.95 | 993.95 | 977.45 | 985.2 | 991.75 | 6.55 | 0.66 | 60216 | 5.97 | 1309.9 | 268.9 | 2026-05-27 15:59:24 |
| Juniper Hotels Ltd. | JUNIPER | 196.6 | 199.27 | 195 | 197.57 | 196.83 | -0.74 | -0.37 | 102328 | 2.01 | 2026-05-27 15:53:33 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1337.8 | 1340 | 1302.1 | 1337.7 | 1326.1 | -11.60 | -0.87 | 19309 | 2.56 | 2026-05-27 15:55:29 | ||
| Jupiter Wagons Ltd. | JWL | 288.8 | 308.5 | 286.95 | 289.75 | 298.5 | 8.75 | 3.02 | 7848309 | 234.27 | 748.1 | 57.05 | 2026-05-27 15:59:40 |
| Just Dial Ltd. | JUSTDIAL | 533.45 | 537.9 | 527.4 | 532.4 | 534.5 | 2.10 | 0.39 | 109157 | 5.83 | 1395 | 480.5 | 2026-05-27 15:57:17 |
| Jyothy Labs Ltd. | JYOTHYLAB | 206.5 | 209.65 | 205.1 | 204.95 | 208.6 | 3.65 | 1.78 | 794607 | 16.58 | 595.85 | 174.55 | 2026-05-27 15:59:26 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 663 | 679.2 | 648.1 | 660.25 | 656.95 | -3.30 | -0.50 | 1153909 | 75.81 | 2026-05-27 15:57:26 | ||
| K.P.R. Mill Ltd. | KPRMILL | 948 | 955.05 | 933 | 946.25 | 937.55 | -8.70 | -0.92 | 139173 | 13.05 | 1389 | 479.45 | 2026-05-27 15:47:07 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1074 | 1088.9 | 1063.7 | 1065.9 | 1081.4 | 15.50 | 1.45 | 354246 | 38.31 | 1578.7 | 758.7 | 2026-05-27 15:59:55 |
| Kalpataru Projects International Ltd. | KPIL | 1305.9 | 1314.2 | 1268.2 | 1297.1 | 1274.4 | -22.70 | -1.75 | 146423 | 18.66 | 1449 | 356 | 2026-05-27 15:58:15 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 356.8 | 357.8 | 352.7 | 355.45 | 354.75 | -0.70 | -0.20 | 2019909 | 71.66 | 795.4 | 69 | 2026-05-27 15:59:31 |
| Kalyani Steels Ltd. | KSL | 849.2 | 868.9 | 849.05 | 846.5 | 858.2 | 11.70 | 1.38 | 52132 | 4.47 | 1277 | 281 | 2026-05-27 15:55:28 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 218.06 | 220 | 215.94 | 217.76 | 218.34 | 0.58 | 0.27 | 305005 | 6.66 | 355 | 157.91 | 2026-05-27 15:52:50 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 293.05 | 295 | 285 | 293.35 | 294.05 | 0.70 | 0.24 | 2533650 | 74.50 | 343.45 | 61.5 | 2026-05-27 15:57:26 |
| Kaveri Seed Company Ltd. | KSCL | 900.2 | 915.9 | 887.1 | 900.2 | 899.7 | -0.50 | -0.06 | 132515 | 11.92 | 1602 | 415 | 2026-05-27 15:59:12 |
| Kaynes Technology India Ltd. | KAYNES | 3299 | 3336 | 3220 | 3299 | 3229.6 | -69.40 | -2.10 | 1223825 | 395.25 | 7822 | 666.8 | 2026-05-27 15:59:49 |
| KEC International Ltd. | KEC | 509.5 | 511.3 | 498.5 | 499.1 | 502.5 | 3.40 | 0.68 | 2084826 | 104.76 | 1313.25 | 386.5 | 2026-05-27 15:59:40 |
| KEI Industries Ltd. | KEI | 5320 | 5455 | 5306.4 | 5305.5 | 5446.2 | 140.70 | 2.65 | 328358 | 178.83 | 5455 | 1337 | 2026-05-27 15:56:45 |
| Kesoram Industries Ltd. | KESORAMIND | 12.8 | 13.49 | 12.8 | 12.94 | 13.16 | 0.22 | 1.70 | 690618 | 0.91 | 235.98 | 2.84 | 2026-05-27 15:57:17 |
| KFin Technologies Ltd. | KFINTECH | 839 | 867.25 | 838.85 | 837.05 | 848.15 | 11.10 | 1.33 | 1236465 | 104.87 | 1641.35 | 272 | 2026-05-27 15:58:01 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1618 | 1657.9 | 1610.5 | 1610.6 | 1652.4 | 41.80 | 2.60 | 43737 | 7.23 | 2684 | 286.1 | 2026-05-27 15:49:48 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1745.1 | 1836 | 1745.1 | 1750.8 | 1830 | 79.20 | 4.52 | 618271 | 113.14 | 1836 | 156.3 | 2026-05-27 15:59:29 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1671 | 1705 | 1634.1 | 1662 | 1643.8 | -18.20 | -1.10 | 87696 | 14.42 | 1817 | 541.05 | 2026-05-27 15:58:58 |
| KNR Constructions Ltd. | KNRCON | 133.66 | 133.89 | 131 | 133.14 | 131.69 | -1.45 | -1.09 | 769811 | 10.14 | 415.4 | 108.65 | 2026-05-27 15:59:56 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 391 | 393.8 | 374.1 | 388.15 | 377.1 | -11.05 | -2.85 | 81396 | 3.07 | 585 | 231 | 2026-05-27 15:52:03 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.55 | 390.5 | 386.7 | 388.65 | 388.7 | 0.05 | 0.01 | 9326451 | 362.52 | 2301.9 | 345.5 | 2026-05-27 15:59:51 |
| KPI Green Energy Ltd. | KPIGREEN | 435 | 447.45 | 431 | 431.95 | 435.85 | 3.90 | 0.90 | 823534 | 35.89 | 2417.75 | 313.4 | 2026-05-27 15:57:28 |
| KPIT Technologies Ltd. | KPITTECH | 783.5 | 795 | 766.25 | 784.7 | 771.8 | -12.90 | -1.64 | 1268829 | 97.93 | 1928.7 | 521.05 | 2026-05-27 15:59:55 |
| KRBL Ltd. | KRBL | 363.3 | 369.15 | 359.1 | 364.8 | 360.25 | -4.55 | -1.25 | 437464 | 15.76 | 495 | 241.25 | 2026-05-27 15:58:20 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 765.05 | 789.9 | 753.65 | 767.75 | 784.45 | 16.70 | 2.18 | 340290 | 26.69 | 2866.15 | 474.05 | 2026-05-27 15:57:26 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 544.6 | 552.25 | 536.1 | 548.95 | 538.45 | -10.50 | -1.91 | 160301 | 8.63 | 1044 | 353.1 | 2026-05-27 15:57:26 |
| KSB Ltd. | KSB | 809.2 | 817 | 805.05 | 811.35 | 813.6 | 2.25 | 0.28 | 68812 | 5.60 | 5300 | 582.25 | 2026-05-27 15:55:14 |
| L&T Finance Ltd. | LTF | 280.9 | 284.6 | 280.5 | 282.7 | 281.7 | -1.00 | -0.35 | 1908996 | 53.78 | 329.45 | 72 | 2026-05-27 15:59:02 |
| L&T Technology Services Ltd. | LTTS | 3540.7 | 3559.6 | 3479.8 | 3540.7 | 3491.6 | -49.10 | -1.39 | 48055 | 16.78 | 6000 | 3010 | 2026-05-27 15:46:52 |
| La Opala RG Ltd. | LAOPALA | 177.8 | 183.9 | 175.45 | 176.42 | 182.31 | 5.89 | 3.34 | 130339 | 2.38 | 479.75 | 162.1 | 2026-05-27 15:55:29 |
| Landmark Cars Ltd. | LANDMARK | 400 | 410.5 | 361 | 381.3 | 364 | -17.30 | -4.54 | 1200469 | 43.70 | 905 | 329.8 | 2026-05-27 15:57:30 |
| Larsen & Toubro Ltd. | LT | 4043 | 4069.9 | 4017.9 | 4037.8 | 4047.5 | 9.70 | 0.24 | 1607028 | 650.44 | 4440 | 1797.4 | 2026-05-27 15:59:23 |
| Latent View Analytics Ltd. | LATENTVIEW | 315 | 322.3 | 314.55 | 315.75 | 316.9 | 1.15 | 0.36 | 404609 | 12.82 | 575 | 248 | 2026-05-27 15:59:46 |
| Laurus Labs Ltd. | LAURUSLABS | 1369.9 | 1391.5 | 1365.1 | 1373.9 | 1381.7 | 7.80 | 0.57 | 1311180 | 181.17 | 1391.5 | 278.85 | 2026-05-27 15:59:55 |
| Laxmi Organic Industries Ltd. | LXCHEM | 152.49 | 154.83 | 151.05 | 151.88 | 151.4 | -0.48 | -0.32 | 469534 | 7.11 | 395.8 | 107.6 | 2026-05-27 15:59:07 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 421 | 421 | 412.5 | 419.75 | 414.45 | -5.30 | -1.26 | 48765 | 2.02 | 2026-05-27 15:57:59 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 117.05 | 120.44 | 116.26 | 117.21 | 119.58 | 2.37 | 2.02 | 2049788 | 24.51 | 180.68 | 66.4 | 2026-05-27 15:59:59 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1550.8 | 1559.8 | 1535.2 | 1546.9 | 1545.8 | -1.10 | -0.07 | 16780 | 2.59 | 2048 | 606.85 | 2026-05-27 15:55:24 |
| LIC Housing Finance Ltd. | LICHSGFIN | 544.65 | 559.45 | 543.45 | 544.15 | 556.45 | 12.30 | 2.26 | 1206626 | 67.14 | 826.75 | 315.1 | 2026-05-27 15:57:49 |
| Life Insurance Corporation of India | LICI | 855 | 855 | 818.85 | 854.9 | 830 | -24.90 | -2.91 | 5643800 | 468.44 | 1222 | 530.05 | 2026-05-27 15:59:51 |
| Linde India Ltd. | LINDEINDIA | 7239 | 7340 | 7200 | 7248.5 | 7259 | 10.50 | 0.14 | 29703 | 21.56 | 9935.05 | 2933 | 2026-05-27 15:44:18 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 77.5 | 79.4 | 76.6 | 77.01 | 78.11 | 1.10 | 1.43 | 10424169 | 81.42 | 93.4 | 12.3 | 2026-05-27 15:59:52 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 72.4 | 76 | 72.4 | 72.53 | 74.75 | 2.22 | 3.06 | 5126702 | 38.32 | 2026-05-27 15:58:59 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1869.8 | 1888.6 | 1850 | 1853.7 | 1858.8 | 5.10 | 0.28 | 586714 | 109.06 | 1888.6 | 492 | 2026-05-27 15:57:26 |
| Lodha Developers Ltd. | LODHA | 910 | 935 | 903.8 | 903.7 | 923.65 | 19.95 | 2.21 | 2513863 | 232.19 | 1649.95 | 355.5 | 2026-05-27 15:58:36 |
| LT Foods Ltd. | LTFOODS | 410 | 411.15 | 404 | 410.45 | 404.7 | -5.75 | -1.40 | 166028 | 6.72 | 518.55 | 85 | 2026-05-27 15:55:28 |
| LTM Ltd. | LTM | 3979.9 | 4023 | 3961.5 | 3970.4 | 3988.6 | 18.20 | 0.46 | 193654 | 77.24 | 6767.95 | 3802 | 2026-05-27 15:59:39 |
| Lupin Ltd. | LUPIN | 2258.3 | 2292.2 | 2250.5 | 2266 | 2276.4 | 10.40 | 0.46 | 568728 | 129.47 | 2494 | 623 | 2026-05-27 15:59:21 |
| Lux Industries Ltd. | LUXIND | 1382 | 1458.2 | 1382 | 1389.5 | 1438 | 48.50 | 3.49 | 72669 | 10.45 | 2493 | 824.05 | 2026-05-27 15:59:19 |
| Mahanagar Gas Ltd. | MGL | 1096 | 1105.6 | 1092.2 | 1096 | 1103.2 | 7.20 | 0.66 | 89498 | 9.87 | 1988 | 771.4 | 2026-05-27 15:59:00 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13289 | 13296 | 12965 | 13289 | 13084 | -205.00 | -1.54 | 6062 | 7.93 | 18462 | 4044.6 | 2026-05-27 15:47:09 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 630 | 640 | 627 | 630.6 | 635.2 | 4.60 | 0.73 | 96096 | 6.10 | 1097 | 279.5 | 2026-05-27 15:55:39 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 306.05 | 306.95 | 301.45 | 305.1 | 305.2 | 0.10 | 0.03 | 1204418 | 36.76 | 410 | 176.1 | 2026-05-27 15:59:07 |
| Mahindra & Mahindra Ltd. | M&M | 3110.9 | 3141.3 | 3104 | 3107.3 | 3121.6 | 14.30 | 0.46 | 1408612 | 439.71 | 3839.9 | 1123.4 | 2026-05-27 15:59:45 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 341.35 | 345 | 341 | 341.3 | 342.1 | 0.80 | 0.23 | 72664 | 2.49 | 678.8 | 278.7 | 2026-05-27 15:55:28 |
| Mahindra Logistics Ltd. | MAHLOG | 355.5 | 355.5 | 346.7 | 353.8 | 349 | -4.80 | -1.36 | 151368 | 5.28 | 567 | 238.2 | 2026-05-27 15:57:26 |
| Maithan Alloys Ltd. | MAITHANALL | 935 | 1019 | 935 | 934.75 | 1013 | 78.25 | 8.37 | 150211 | 15.22 | 1359 | 766.55 | 2026-05-27 15:59:24 |
| Man InfraConstruction Ltd. | MANINFRA | 115.5 | 117.47 | 114.12 | 115.57 | 116.11 | 0.54 | 0.47 | 1629056 | 18.91 | 262.8 | 66.2 | 2026-05-27 15:49:55 |
| Manappuram Finance Ltd. | MANAPPURAM | 330 | 330.05 | 327.2 | 330.25 | 328.75 | -1.50 | -0.45 | 1660735 | 54.60 | 334 | 90.5 | 2026-05-27 15:59:51 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151.2 | 152.1 | 148.51 | 151.2 | 150.41 | -0.79 | -0.52 | 3381631 | 50.86 | 289.25 | 49.25 | 2026-05-27 15:59:49 |
| Mankind Pharma Ltd. | MANKIND | 2438 | 2438 | 2405.3 | 2423.6 | 2420.4 | -3.20 | -0.13 | 424138 | 102.66 | 3054.8 | 1242 | 2026-05-27 15:59:02 |
| Manorama Industries Ltd. | MANORAMA | 1462.8 | 1473.3 | 1444.2 | 1461.2 | 1453.1 | -8.10 | -0.55 | 120353 | 17.49 | 2384.95 | 365.9 | 2026-05-27 15:55:29 |
| Marico Ltd. | MARICO | 832 | 845 | 829.75 | 830 | 833.8 | 3.80 | 0.46 | 986465 | 82.25 | 848.8 | 462.7 | 2026-05-27 15:58:52 |
| Marksans Pharma Ltd. | MARKSANS | 251.39 | 264.4 | 247.01 | 254.79 | 249.27 | -5.52 | -2.17 | 14804312 | 369.03 | 358.7 | 45.4 | 2026-05-27 15:59:35 |
| Maruti Suzuki India Ltd. | MARUTI | 13208 | 13417 | 13102 | 13208 | 13364 | 156.00 | 1.18 | 322020 | 430.35 | 17370 | 8076.05 | 2026-05-27 15:59:02 |
| MAS Financial Services Ltd. | MASFIN | 309.35 | 318 | 304.15 | 306.2 | 315.4 | 9.20 | 3.00 | 133824 | 4.22 | 1060 | 220.06 | 2026-05-27 15:57:26 |
| Mastek Ltd. | MASTEK | 1632.2 | 1653.1 | 1625 | 1632.2 | 1632.4 | 0.20 | 0.01 | 15011 | 2.45 | 3375 | 1334.2 | 2026-05-27 15:55:19 |
| Max Estates Ltd. | MAXESTATES | 448.45 | 460.2 | 442.35 | 448.95 | 453.4 | 4.45 | 0.99 | 103052 | 4.67 | 2026-05-27 15:55:28 | ||
| Max Financial Services Ltd. | MFSL | 1721 | 1725.7 | 1674.2 | 1725.6 | 1682.3 | -43.30 | -2.51 | 696946 | 117.25 | 1892.5 | 599.1 | 2026-05-27 15:54:57 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 995 | 1000 | 979.8 | 993.95 | 993.45 | -0.50 | -0.05 | 2621505 | 260.43 | 1314.3 | 354.1 | 2026-05-27 15:59:23 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2457 | 2479.7 | 2444 | 2460.1 | 2455.1 | -5.00 | -0.20 | 525423 | 129.00 | 5860 | 278.55 | 2026-05-27 15:59:50 |
| Medplus Health Services Ltd. | MEDPLUS | 882.95 | 888.95 | 863 | 882.45 | 881.85 | -0.60 | -0.07 | 143886 | 12.69 | 1045.3 | 548.25 | 2026-05-27 15:55:28 |
| Meesho Ltd. | MEESHO | 193 | 193.49 | 184.14 | 193.21 | 187.98 | -5.23 | -2.71 | 10986915 | 206.53 | 2026-05-27 15:59:51 | ||
| Metro Brands Ltd. | METROBRAND | 1063 | 1079.3 | 1045.2 | 1058.6 | 1052.4 | -6.20 | -0.59 | 29629 | 3.12 | 1430 | 736.05 | 2026-05-27 15:45:57 |
| Metropolis Healthcare Ltd. | METROPOLIS | 543.6 | 549.1 | 534 | 540.85 | 536.15 | -4.70 | -0.87 | 139350 | 7.47 | 2318.3 | 412.25 | 2026-05-27 15:56:52 |
| Minda Corporation Ltd. | MINDACORP | 596.95 | 632.3 | 594.95 | 594.95 | 623.85 | 28.90 | 4.86 | 2232069 | 139.25 | 652 | 185 | 2026-05-27 15:59:55 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 415 | 424.7 | 414.15 | 414.55 | 416.45 | 1.90 | 0.46 | 691060 | 28.78 | 547.5 | 169.4 | 2026-05-27 15:59:09 |
| MMTC Ltd. | MMTC | 65.11 | 67.23 | 65.11 | 65.04 | 65.99 | 0.95 | 1.46 | 2934441 | 19.36 | 131.8 | 26.3 | 2026-05-27 15:59:22 |
| MOIL Ltd. | MOIL | 302 | 308.35 | 302 | 301.6 | 303 | 1.40 | 0.46 | 446527 | 13.53 | 588 | 140.75 | 2026-05-27 15:59:49 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.39 | 39.91 | 39.11 | 39.23 | 39.7 | 0.47 | 1.20 | 5736830 | 22.78 | 80 | 35.7 | 2026-05-27 15:59:50 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 873.95 | 909 | 872.8 | 870.55 | 894.1 | 23.55 | 2.71 | 1740516 | 155.62 | 2678.1 | 507.55 | 2026-05-27 15:59:27 |
| Mphasis Ltd. | MPHASIS | 2270.7 | 2288.3 | 2224.1 | 2265.3 | 2232.9 | -32.40 | -1.43 | 241776 | 53.99 | 3237.95 | 1660.05 | 2026-05-27 15:59:07 |
| MRF Ltd. | MRF | 127700 | 127760 | 126900 | 127160 | 127040 | -120.00 | -0.09 | 2911 | 36.98 | 163600 | 78689.95 | 2026-05-27 15:59:36 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 183.01 | 183.9 | 178.41 | 181.96 | 180.76 | -1.20 | -0.66 | 1193679 | 21.58 | 2200 | 174.38 | 2026-05-27 15:57:19 |
| MSTC Ltd. | MSTCLTD | 435.9 | 442.65 | 433.5 | 436.1 | 438.6 | 2.50 | 0.57 | 114285 | 5.01 | 1165 | 239 | 2026-05-27 15:57:22 |
| MTAR Technologies Ltd. | MTARTECH | 7878.5 | 7968 | 7761 | 7878 | 7889.5 | 11.50 | 0.15 | 964951 | 761.30 | 8449.5 | 1155.6 | 2026-05-27 15:59:17 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3312 | 3322.7 | 3150.8 | 3307.3 | 3158.5 | -148.80 | -4.50 | 2992806 | 945.28 | 10516 | 1156 | 2026-05-27 15:59:30 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3334.9 | 3360 | 3301.2 | 3331.5 | 3306.9 | -24.60 | -0.74 | 168567 | 55.74 | 4149.5 | 911.25 | 2026-05-27 15:59:57 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 178.11 | 179.96 | 175.2 | 178.12 | 177.9 | -0.22 | -0.12 | 301794 | 5.37 | 2026-05-27 15:55:28 | ||
| Narayana Hrudayalaya Ltd. | NH | 1900 | 1927.8 | 1874.4 | 1891.4 | 1920.2 | 28.80 | 1.52 | 278363 | 53.45 | 2370.2 | 657.35 | 2026-05-27 15:59:02 |
| Natco Pharma Ltd. | NATCOPHARM | 1190 | 1202 | 1170.3 | 1186 | 1175.8 | -10.20 | -0.86 | 309647 | 36.41 | 1639 | 502 | 2026-05-27 15:59:23 |
| National Aluminium Company Ltd. | NATIONALUM | 421.2 | 437.75 | 420.25 | 416.2 | 433.05 | 16.85 | 4.05 | 15519448 | 672.07 | 445.15 | 66.95 | 2026-05-27 15:59:49 |
| National Fertilizers Ltd. | NFL | 78.3 | 79.16 | 77.6 | 78.36 | 78.05 | -0.31 | -0.40 | 1476808 | 11.53 | 169.95 | 46.3 | 2026-05-27 15:58:51 |
| Nava Ltd. | NAVA | 615 | 622.45 | 613 | 609.85 | 615 | 5.15 | 0.84 | 258001 | 15.87 | 1347.8 | 177.85 | 2026-05-27 15:57:26 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7400 | 7470 | 7202.5 | 7396 | 7244.5 | -151.50 | -2.05 | 119235 | 86.38 | 7525 | 2875.95 | 2026-05-27 15:59:50 |
| Navneet Education Ltd. | NAVNETEDUL | 143.1 | 143.25 | 140.5 | 142.04 | 141.63 | -0.41 | -0.29 | 96328 | 1.36 | 179.09 | 88.45 | 2026-05-27 15:47:15 |
| Nazara Technologies Ltd. | NAZARA | 291.4 | 295 | 288.75 | 290.55 | 289.5 | -1.05 | -0.36 | 1297828 | 37.57 | 1453 | 215.7 | 2026-05-27 15:57:26 |
| NBCC (India) Ltd. | NBCC | 95.55 | 99.86 | 95.55 | 95.55 | 99.1 | 3.55 | 3.72 | 27016586 | 267.73 | 209.75 | 29.8 | 2026-05-27 15:59:39 |
| NCC Ltd. | NCC | 150.5 | 153.9 | 149.8 | 150.05 | 152.15 | 2.10 | 1.40 | 1239054 | 18.85 | 364.5 | 63.25 | 2026-05-27 15:56:30 |
| Neogen Chemicals Ltd. | NEOGEN | 1779.9 | 1797.9 | 1753.9 | 1774.4 | 1777.4 | 3.00 | 0.17 | 50403 | 8.96 | 2420 | 966.7 | 2026-05-27 15:56:17 |
| Nesco Ltd. | NESCO | 1248 | 1248 | 1212.2 | 1240.1 | 1220 | -20.10 | -1.62 | 31328 | 3.82 | 1638.9 | 505 | 2026-05-27 15:53:53 |
| Nestle India Ltd. | NESTLEIND | 1432 | 1443.7 | 1423.1 | 1428.6 | 1427.5 | -1.10 | -0.08 | 1114165 | 159.05 | 24745 | 1084.7 | 2026-05-27 15:59:02 |
| Netweb Technologies India Ltd. | NETWEB | 3860 | 4097.7 | 3854 | 3851.7 | 4072 | 220.30 | 5.72 | 1579910 | 643.34 | 4492 | 742.7 | 2026-05-27 15:59:28 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.5 | 32.73 | 30.75 | 31.46 | 31.27 | -0.19 | -0.60 | 19196465 | 60.03 | 135.7 | 27.38 | 2026-05-27 15:59:18 |
| Neuland Laboratories Ltd. | NEULANDLAB | 17178 | 17360 | 16710 | 17071 | 16772 | -299.00 | -1.75 | 28207 | 47.31 | 19747 | 1072.6 | 2026-05-27 15:55:01 |
| Newgen Software Technologies Ltd. | NEWGEN | 436.2 | 447.85 | 433.25 | 435.95 | 438.05 | 2.10 | 0.48 | 699632 | 30.65 | 1798.9 | 299.95 | 2026-05-27 15:58:48 |
| NHPC Ltd. | NHPC | 78.51 | 81 | 78.44 | 78.44 | 80.68 | 2.24 | 2.86 | 20004108 | 161.39 | 118.4 | 33.35 | 2026-05-27 15:59:32 |
| NIIT Learning Systems Ltd. | NIITMTS | 217.8 | 218.7 | 210.6 | 216.35 | 214 | -2.35 | -1.09 | 532621 | 11.40 | 574 | 207.55 | 2026-05-27 15:57:19 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1090 | 1105 | 1085 | 1095.7 | 1088.9 | -6.80 | -0.62 | 538446 | 58.63 | 1125 | 196.9 | 2026-05-27 15:59:12 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.08 | 84.49 | 83.15 | 84.08 | 83.61 | -0.47 | -0.56 | 761597 | 6.37 | 2026-05-27 15:59:07 | ||
| NLC India Ltd. | NLCINDIA | 346 | 355.5 | 345.1 | 343.4 | 349.9 | 6.50 | 1.89 | 5932444 | 207.58 | 387.8 | 65 | 2026-05-27 15:59:06 |
| NMDC Ltd. | NMDC | 91.25 | 92.78 | 91.13 | 90.67 | 92.28 | 1.61 | 1.78 | 24144878 | 222.81 | 286.35 | 59.53 | 2026-05-27 15:59:57 |
| NMDC Steel Ltd. | NSLNISP | 45.62 | 46.62 | 45.48 | 45.21 | 46.01 | 0.80 | 1.77 | 7945386 | 36.56 | 73.7 | 29.75 | 2026-05-27 15:59:49 |
| Nocil Ltd. | NOCIL | 167.72 | 170.49 | 167.5 | 167.85 | 169.14 | 1.29 | 0.77 | 248637 | 4.21 | 336 | 125.31 | 2026-05-27 15:59:50 |
| NRB Bearings Ltd. | NRBBEARING | 385.05 | 390 | 378.3 | 384.6 | 381.8 | -2.80 | -0.73 | 335672 | 12.82 | 390 | 125 | 2026-05-27 15:57:48 |
| NTPC Green Energy Ltd. | NTPCGREEN | 103.4 | 106.73 | 103.29 | 103.04 | 104.33 | 1.29 | 1.25 | 4365754 | 45.55 | 2026-05-27 15:59:53 | ||
| NTPC Ltd. | NTPC | 390.35 | 403.1 | 390.35 | 389.7 | 398.15 | 8.45 | 2.17 | 14418621 | 574.08 | 448.45 | 152.6 | 2026-05-27 15:59:27 |
| Nucleus Software Exports Ltd. | NUCLEUS | 765.1 | 780.05 | 765.1 | 765.9 | 775.45 | 9.55 | 1.25 | 20016 | 1.55 | 1787.5 | 365 | 2026-05-27 15:56:05 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1513.4 | 1541.7 | 1505.1 | 1513.4 | 1537.2 | 23.80 | 1.57 | 338454 | 52.03 | 2026-05-27 15:57:15 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 330.45 | 333 | 325.1 | 327.5 | 331.75 | 4.25 | 1.30 | 218036 | 7.23 | 477.5 | 276.25 | 2026-05-27 15:59:31 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1700 | 1710.2 | 1681.1 | 1693.7 | 1692.6 | -1.10 | -0.06 | 326144 | 55.20 | 2343.65 | 790.1 | 2026-05-27 15:59:27 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 284.2 | 284.2 | 272.45 | 287.5 | 274.05 | -13.45 | -4.68 | 29178516 | 799.64 | 345 | 121.5 | 2026-05-27 15:59:56 |
| Oil India Ltd. | OIL | 491.3 | 491.3 | 484.5 | 492.1 | 488 | -4.10 | -0.83 | 1177761 | 57.47 | 767.9 | 167.85 | 2026-05-27 15:59:34 |
| Olectra Greentech Ltd. | OLECTRA | 1232 | 1239.8 | 1223.3 | 1229.9 | 1227.8 | -2.10 | -0.17 | 302931 | 37.19 | 2221.95 | 374.1 | 2026-05-27 15:59:27 |
| One97 Communications Ltd. | PAYTM | 1140 | 1157.8 | 1124 | 1131.6 | 1128.2 | -3.40 | -0.30 | 2189509 | 247.02 | 1381.8 | 310 | 2026-05-27 15:59:51 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1821.9 | 1821.9 | 1760.4 | 1805.6 | 1791.1 | -14.50 | -0.80 | 155030 | 27.77 | 2026-05-27 15:56:20 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 421.6 | 424 | 411 | 418.7 | 413.35 | -5.35 | -1.28 | 83952 | 3.47 | 873.8 | 160.3 | 2026-05-27 15:55:28 |
| Oracle Financial Services Software Ltd. | OFSS | 9950 | 10380.5 | 9911 | 9882 | 10299.5 | 417.50 | 4.22 | 450281 | 463.77 | 13220 | 2883.25 | 2026-05-27 15:56:30 |
| Orchid Pharma Ltd. | ORCHPHARMA | 728.75 | 768.65 | 705.15 | 724.35 | 761.35 | 37.00 | 5.11 | 142155 | 10.82 | 1997.4 | 296.1 | 2026-05-27 15:48:13 |
| Orient Cement Ltd. | ORIENTCEM | 142 | 144.45 | 140.49 | 140.49 | 143.49 | 3.00 | 2.14 | 208340 | 2.99 | 379 | 104.6 | 2026-05-27 15:58:51 |
| Orient Electric Ltd. | ORIENTELEC | 187.89 | 194.9 | 186 | 187.89 | 193.16 | 5.27 | 2.80 | 380133 | 7.34 | 297.1 | 149.05 | 2026-05-27 15:59:37 |
| Oswal Pumps Ltd. | OSWALPUMPS | 359.55 | 366.05 | 355.95 | 353.6 | 362.5 | 8.90 | 2.52 | 469887 | 17.03 | 2026-05-27 15:57:21 | ||
| Page Industries Ltd. | PAGEIND | 38190 | 38410 | 37930 | 38305 | 38145 | -160.00 | -0.42 | 14501 | 55.31 | 54349.1 | 29805 | 2026-05-27 15:59:26 |
| Paisalo Digital Ltd. | PAISALO | 49.35 | 51.45 | 48.61 | 49.18 | 49.36 | 0.18 | 0.37 | 16225687 | 80.09 | 199.25 | 29.38 | 2026-05-27 15:58:59 |
| Paradeep Phosphates Ltd. | PARADEEP | 127.7 | 129.44 | 126.33 | 127.64 | 126.89 | -0.75 | -0.59 | 3098367 | 39.32 | 234.39 | 47.5 | 2026-05-27 15:59:52 |
| Paras Defence And Space Technologies Ltd. | PARAS | 863 | 879.85 | 832.2 | 858.15 | 846.65 | -11.50 | -1.34 | 1502398 | 127.20 | 1945 | 445.55 | 2026-05-27 15:59:59 |
| Patanjali Foods Ltd. | PATANJALI | 465.95 | 466.75 | 452 | 465.75 | 454.75 | -11.00 | -2.36 | 1174899 | 53.43 | 2011 | 438 | 2026-05-27 15:57:52 |
| Patel Engineering Ltd. | PATELENG | 27.77 | 28.15 | 27.45 | 27.77 | 27.72 | -0.05 | -0.18 | 4269334 | 11.83 | 79 | 13.15 | 2026-05-27 15:59:55 |
| PB Fintech Ltd. | POLICYBZR | 1789 | 1800.9 | 1773 | 1789 | 1784.8 | -4.20 | -0.23 | 418169 | 74.63 | 2246.9 | 356.2 | 2026-05-27 15:57:26 |
| PCBL Chemical Ltd. | PCBL | 290 | 292.8 | 285.6 | 289.6 | 287.5 | -2.10 | -0.73 | 472249 | 13.58 | 584.4 | 108.7 | 2026-05-27 15:59:28 |
| PDS Ltd. | PDSL | 300.5 | 302.6 | 293.5 | 301.2 | 299.45 | -1.75 | -0.58 | 341166 | 10.22 | 659 | 246.05 | 2026-05-27 15:57:26 |
| Pearl Global Industries Ltd. | PGIL | 1637.8 | 1670 | 1620 | 1637.8 | 1622.3 | -15.50 | -0.95 | 28154 | 4.57 | 1993.3 | 335 | 2026-05-27 15:48:54 |
| Persistent Systems Ltd. | PERSISTENT | 5100 | 5134.4 | 5064.3 | 5105.8 | 5098.4 | -7.40 | -0.14 | 206977 | 105.53 | 8900 | 3092.05 | 2026-05-27 15:58:37 |
| Petronet LNG Ltd. | PETRONET | 280.15 | 280.8 | 275.8 | 280.2 | 278.8 | -1.40 | -0.50 | 1198057 | 33.40 | 384.2 | 193.55 | 2026-05-27 15:51:34 |
| Pfizer Ltd. | PFIZER | 4669 | 4689.2 | 4610.9 | 4641.8 | 4622.6 | -19.20 | -0.41 | 12918 | 5.97 | 6451.15 | 3408 | 2026-05-27 15:58:12 |
| PG Electroplast Ltd. | PGEL | 466.95 | 481.35 | 465.6 | 466.95 | 476.05 | 9.10 | 1.95 | 3911358 | 186.20 | 4050 | 337 | 2026-05-27 15:59:23 |
| PI Industries Ltd. | PIIND | 2844 | 2863.7 | 2831 | 2837.9 | 2847.3 | 9.40 | 0.33 | 96895 | 27.59 | 4804.05 | 2700 | 2026-05-27 15:59:02 |
| Pidilite Industries Ltd. | PIDILITIND | 1473.1 | 1486 | 1472.4 | 1478.5 | 1480.7 | 2.20 | 0.15 | 323780 | 47.94 | 3415 | 1259 | 2026-05-27 15:59:55 |
| Piramal Pharma Ltd. | PPLPHARMA | 178.9 | 179.58 | 173.8 | 178.86 | 174.24 | -4.62 | -2.58 | 2480547 | 43.22 | 307.9 | 61.620989325744 | 2026-05-27 15:59:02 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1093 | 1105 | 1074 | 1092.6 | 1077.9 | -14.70 | -1.35 | 532208 | 57.37 | 1202.2 | 286.612557384279 | 2026-05-27 15:57:45 |
| PNC Infratech Ltd. | PNCINFRA | 212.9 | 214.8 | 211 | 211.2 | 211.72 | 0.52 | 0.25 | 208793 | 4.42 | 574.8 | 158.17 | 2026-05-27 15:58:47 |
| Poly Medicure Ltd. | POLYMED | 1440 | 1450 | 1313 | 1439.8 | 1330.3 | -109.50 | -7.61 | 560563 | 74.57 | 3150 | 727.55 | 2026-05-27 15:59:31 |
| Polycab India Ltd. | POLYCAB | 9613.5 | 9696 | 9561 | 9613.5 | 9664 | 50.50 | 0.53 | 219320 | 211.95 | 9696 | 2310 | 2026-05-27 15:58:31 |
| Polyplex Corporation Ltd. | POLYPLEX | 905 | 911.9 | 902 | 905.7 | 904.05 | -1.65 | -0.18 | 33836 | 3.06 | 2375 | 740 | 2026-05-27 15:59:55 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397.9 | 400.2 | 393.7 | 396.55 | 394.5 | -2.05 | -0.52 | 802782 | 31.67 | 570.4 | 243 | 2026-05-27 15:59:08 |
| Power Finance Corporation Ltd. | PFC | 432 | 435.65 | 429.25 | 433.7 | 433.5 | -0.20 | -0.05 | 3288554 | 142.56 | 580 | 100.85 | 2026-05-27 15:59:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 292 | 301.25 | 292 | 292.55 | 300.15 | 7.60 | 2.60 | 9883025 | 296.64 | 366.25 | 186.35 | 2026-05-27 15:59:56 |
| Power Mech Projects Ltd. | POWERMECH | 2470 | 2525 | 2470 | 2493.9 | 2482.3 | -11.60 | -0.47 | 46083 | 11.44 | 7450 | 1030 | 2026-05-27 15:58:13 |
| Praj Industries Ltd. | PRAJIND | 395 | 395.5 | 380.55 | 393.85 | 383.8 | -10.05 | -2.55 | 578060 | 22.19 | 875 | 273 | 2026-05-27 15:59:51 |
| Premier Energies Ltd. | PREMIERENE | 1024 | 1056 | 1015.8 | 1016.8 | 1046 | 29.20 | 2.87 | 4606992 | 481.89 | 2026-05-27 15:59:51 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1405 | 1434 | 1395 | 1402.2 | 1399.8 | -2.40 | -0.17 | 616254 | 86.26 | 2074.8 | 391 | 2026-05-27 15:51:56 |
| Pricol Ltd. | PRICOLLTD | 564 | 565.95 | 555.15 | 562.2 | 558.25 | -3.95 | -0.70 | 296813 | 16.57 | 694.2 | 154 | 2026-05-27 15:58:26 |
| Prime Focus Ltd. | PFOCUS | 239.6 | 248 | 235.15 | 239.6 | 239.85 | 0.25 | 0.10 | 455072 | 10.91 | 367 | 64.75 | 2026-05-27 15:50:26 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 268.05 | 273.75 | 265.05 | 267.35 | 266.35 | -1.00 | -0.37 | 429529 | 11.44 | 760 | 205 | 2026-05-27 15:57:32 |
| Prism Johnson Ltd. | PRSMJOHNSN | 125.35 | 125.35 | 121.05 | 124.81 | 121.58 | -3.23 | -2.59 | 324822 | 3.95 | 246 | 98 | 2026-05-27 15:58:52 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 10300 | 10387 | 10080 | 9873 | 10115 | 242.00 | 2.45 | 41901 | 42.38 | 18490 | 8979 | 2026-05-27 15:54:18 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2733.7 | 2741.1 | 2662.4 | 2722.6 | 2672.8 | -49.80 | -1.83 | 10907 | 2.92 | 3700 | 570.95 | 2026-05-27 15:52:39 |
| PSP Projects Ltd. | PSPPROJECT | 839.9 | 879 | 824.55 | 836.05 | 869.85 | 33.80 | 4.04 | 277666 | 24.15 | 1029.9 | 560 | 2026-05-27 15:55:45 |
| PTC India Ltd. | PTC | 192.35 | 195.65 | 188.3 | 191.58 | 189.69 | -1.89 | -0.99 | 1288767 | 24.45 | 254.6 | 67.5 | 2026-05-27 15:59:33 |
| Punjab National Bank | PNB | 105.9 | 107.04 | 105.58 | 105.91 | 106.67 | 0.76 | 0.72 | 11620905 | 123.96 | 142.9 | 32.15 | 2026-05-27 15:59:29 |
| Puravankara Ltd. | PURVA | 224.1 | 225.9 | 219.16 | 222.42 | 220.84 | -1.58 | -0.71 | 220432 | 4.87 | 569.6 | 58.2 | 2026-05-27 15:57:26 |
| PVR Inox Ltd. | PVRINOX | 969.5 | 979.3 | 949.9 | 967.7 | 957.8 | -9.90 | -1.02 | 170408 | 16.32 | 2142.95 | 830 | 2026-05-27 15:58:53 |
| Quess Corp Ltd. | QUESS | 205.66 | 216.75 | 204.5 | 204.64 | 213.16 | 8.52 | 4.16 | 847023 | 18.06 | 875 | 166.3 | 2026-05-27 15:58:12 |
| Radico Khaitan Ltd. | RADICO | 3604 | 3649 | 3426.9 | 3578.4 | 3439.3 | -139.10 | -3.89 | 463766 | 159.50 | 3679 | 908.25 | 2026-05-27 15:59:31 |
| Rail Vikas Nigam Ltd. | RVNL | 259.75 | 259.75 | 251.3 | 259.75 | 252.3 | -7.45 | -2.87 | 14271574 | 360.07 | 647 | 30.55 | 2026-05-27 15:59:39 |
| Railtel Corporation Of India Ltd. | RAILTEL | 325.5 | 328.2 | 323 | 324.05 | 324.3 | 0.25 | 0.08 | 507838 | 16.47 | 617.8 | 94.2 | 2026-05-27 15:58:38 |
| Rain Industries Ltd. | RAIN | 172.11 | 178.75 | 171.9 | 172.26 | 176.49 | 4.23 | 2.46 | 4305956 | 76.00 | 219.6 | 99.9 | 2026-05-27 15:59:24 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1361 | 1379.9 | 1345.8 | 1365.4 | 1377.1 | 11.70 | 0.86 | 69295 | 9.54 | 1709.6 | 474.1 | 2026-05-27 15:57:54 |
| Rajesh Exports Ltd. | RAJESHEXPO | 122.39 | 123 | 116 | 118.45 | 122.12 | 3.67 | 3.10 | 193997 | 2.37 | 1029.7 | 80.38 | 2026-05-27 15:59:51 |
| Rallis India Ltd. | RALLIS | 256 | 257.95 | 249.1 | 254.9 | 250.6 | -4.30 | -1.69 | 316938 | 7.94 | 385.9 | 186.55 | 2026-05-27 15:59:21 |
| Ramkrishna Forgings Ltd. | RKFORGE | 569.1 | 575.15 | 561 | 569.35 | 566.1 | -3.25 | -0.57 | 230577 | 13.05 | 1064.05 | 175.75 | 2026-05-27 15:57:26 |
| Ramky Infrastructure Ltd. | RAMKY | 470 | 479 | 460.05 | 468.85 | 463.55 | -5.30 | -1.13 | 149578 | 6.93 | 1009.05 | 155.1 | 2026-05-27 15:48:41 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 134.4 | 131.62 | 132.09 | 132.68 | 0.59 | 0.45 | 2089959 | 27.73 | 245 | 87.7 | 2026-05-27 15:58:32 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 736 | 752 | 726.6 | 730.5 | 728.9 | -1.60 | -0.22 | 444818 | 32.42 | 921.7 | 252.6 | 2026-05-27 15:59:02 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2598.7 | 2609.8 | 2556.1 | 2583.6 | 2587.3 | 3.70 | 0.14 | 15898 | 4.11 | 3978.5 | 1701.05 | 2026-05-27 15:59:59 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.65 | 35.8 | 34.65 | 34.95 | 35.38 | 0.43 | 1.23 | 2062670 | 7.30 | 94.85 | 24.4 | 2026-05-27 15:59:40 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 714.15 | 724.8 | 709 | 721.9 | 710.5 | -11.40 | -1.58 | 168682 | 11.98 | 2026-05-27 15:58:30 | ||
| Raymond Ltd. | RAYMOND | 556 | 559.2 | 520.9 | 551.85 | 532 | -19.85 | -3.60 | 1154486 | 61.42 | 3496 | 320 | 2026-05-27 15:59:39 |
| RBL Bank Ltd. | RBLBANK | 344.25 | 353 | 343 | 344.25 | 348.25 | 4.00 | 1.16 | 4249696 | 148.00 | 353 | 95.75 | 2026-05-27 15:59:49 |
| REC Ltd. | RECLTD | 337 | 340.65 | 336.6 | 337.6 | 339.7 | 2.10 | 0.62 | 3232759 | 109.82 | 654 | 91.05 | 2026-05-27 15:59:47 |
| Redington Ltd. | REDINGTON | 224.65 | 226.6 | 222.02 | 224.51 | 222.8 | -1.71 | -0.76 | 1557325 | 34.70 | 334.8 | 135 | 2026-05-27 15:59:59 |
| Redtape Ltd. | REDTAPE | 155 | 158.99 | 137.83 | 148.49 | 141.37 | -7.12 | -4.79 | 6834243 | 96.62 | 2026-05-27 15:58:45 | ||
| Refex Industries Ltd. | REFEX | 298 | 344.6 | 296.6 | 295.15 | 328.75 | 33.60 | 11.38 | 19380227 | 637.12 | 924 | 118.9 | 2026-05-27 15:59:49 |
| Relaxo Footwears Ltd. | RELAXO | 301.6 | 306.7 | 300.8 | 301.5 | 302 | 0.50 | 0.17 | 69842 | 2.11 | 1107 | 236.5 | 2026-05-27 15:58:42 |
| Reliance Industries Ltd. | RELIANCE | 1353 | 1361 | 1348.6 | 1356.3 | 1350.5 | -5.80 | -0.43 | 13215138 | 1784.70 | 3217.6 | 1114.85 | 2026-05-27 15:59:57 |
| Reliance Power Ltd. | RPOWER | 26.65 | 28.21 | 26.61 | 26.69 | 27.65 | 0.96 | 3.60 | 75780779 | 209.53 | 76.49 | 9.05 | 2026-05-27 15:59:57 |
| Religare Enterprises Ltd. | RELIGARE | 241.25 | 244.52 | 236.56 | 241.79 | 237.5 | -4.29 | -1.77 | 1270402 | 30.17 | 320 | 123.5 | 2026-05-27 15:53:21 |
| Responsive Industries Ltd. | RESPONIND | 184.01 | 194.95 | 182.5 | 184.99 | 193.88 | 8.89 | 4.81 | 562664 | 10.91 | 364.95 | 100.95 | 2026-05-27 15:57:26 |
| Restaurant Brands Asia Ltd. | RBA | 67.85 | 69.5 | 67.85 | 67.95 | 69.07 | 1.12 | 1.65 | 7292578 | 50.37 | 137.8 | 57.15 | 2026-05-27 15:57:36 |
| RHI Magnesita India Ltd. | RHIM | 407.2 | 420.9 | 407.2 | 405.6 | 414.4 | 8.80 | 2.17 | 388637 | 16.11 | 892.9 | 323.05 | 2026-05-27 15:54:03 |
| Rites Ltd. | RITES | 206 | 208.12 | 204.15 | 205.29 | 205.96 | 0.67 | 0.33 | 345022 | 7.11 | 825.95 | 175 | 2026-05-27 15:55:06 |
| Rossari Biotech Ltd. | ROSSARI | 543.7 | 548.6 | 533.3 | 543.75 | 537.2 | -6.55 | -1.20 | 109031 | 5.86 | 1052.85 | 375 | 2026-05-27 15:56:11 |
| Route Mobile Ltd. | ROUTE | 516.85 | 517.95 | 511.3 | 514.05 | 514.75 | 0.70 | 0.14 | 105654 | 5.44 | 1942.45 | 410.7 | 2026-05-27 15:55:29 |
| RR Kabel Ltd. | RRKABEL | 1988 | 2036 | 1929.9 | 1977.4 | 1951 | -26.40 | -1.34 | 854759 | 166.76 | 2026-05-27 15:57:26 | ||
| Safari Industries (India) Ltd. | SAFARI | 1540 | 1548.7 | 1512 | 1540.7 | 1527.9 | -12.80 | -0.83 | 31892 | 4.87 | 4540 | 1112.35 | 2026-05-27 15:50:06 |
| Sagar Cements Ltd. | SAGCEM | 180 | 187 | 180 | 180.09 | 181.69 | 1.60 | 0.89 | 91574 | 1.66 | 299.4 | 148.7 | 2026-05-27 15:51:16 |
| Sagility Ltd. | SAGILITY | 41.75 | 41.8 | 41.29 | 41.73 | 41.36 | -0.37 | -0.89 | 6481217 | 26.81 | 2026-05-27 15:59:50 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1141 | 1150 | 1116.3 | 1141 | 1131.2 | -9.80 | -0.86 | 378461 | 42.81 | 2026-05-27 15:59:53 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 110 | 111.49 | 108.85 | 108.67 | 109.87 | 1.20 | 1.10 | 671766 | 7.38 | 2026-05-27 15:58:41 | ||
| Samhi Hotels Ltd. | SAMHI | 169.95 | 170.54 | 163.41 | 169.95 | 164.6 | -5.35 | -3.15 | 1358751 | 22.37 | 2026-05-27 15:59:46 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 168.2 | 175.5 | 168.01 | 167.71 | 173.32 | 5.61 | 3.35 | 33567073 | 581.78 | 227.95 | 91.8 | 2026-05-27 15:59:35 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136 | 146.7 | 134.65 | 135.82 | 142.41 | 6.59 | 4.85 | 50082550 | 713.23 | 216.99 | 61.8 | 2026-05-27 15:59:44 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 240 | 245.69 | 238.26 | 237.34 | 240.58 | 3.24 | 1.37 | 3241840 | 77.99 | 2026-05-27 15:59:52 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 384.3 | 384.3 | 372.75 | 381.55 | 374.8 | -6.75 | -1.77 | 239397 | 8.97 | 1494.95 | 206 | 2026-05-27 15:56:48 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4668 | 4686.4 | 4491.2 | 4654.9 | 4529.9 | -125.00 | -2.69 | 8619 | 3.90 | 2026-05-27 15:44:28 | ||
| Sanofi India Ltd. | SANOFI | 3207 | 3236.7 | 3175 | 3197.5 | 3223.4 | 25.90 | 0.81 | 28558 | 9.21 | 10524.95 | 3151.6 | 2026-05-27 15:58:52 |
| Sansera Engineering Ltd. | SANSERA | 2899 | 2992.2 | 2883.4 | 2879.8 | 2941.7 | 61.90 | 2.15 | 326703 | 96.11 | 2992.2 | 673.05 | 2026-05-27 15:59:19 |
| Sapphire Foods India Ltd. | SAPPHIRE | 184.14 | 185.34 | 180.25 | 185.04 | 182.1 | -2.94 | -1.59 | 714534 | 13.01 | 1817.2 | 139.91 | 2026-05-27 15:58:58 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 532.85 | 544.5 | 520.2 | 532.9 | 521.55 | -11.35 | -2.13 | 606946 | 31.66 | 624 | 79.6 | 2026-05-27 15:57:19 |
| Saregama India Ltd. | SAREGAMA | 398.5 | 426.8 | 396.2 | 396.05 | 417.3 | 21.25 | 5.37 | 4766077 | 198.89 | 688.9 | 303.25 | 2026-05-27 15:58:34 |
| SBFC Finance Ltd. | SBFC | 91.8 | 92.29 | 90.21 | 91.88 | 90.77 | -1.11 | -1.21 | 474513 | 4.31 | 2026-05-27 15:57:23 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 628.25 | 632.5 | 622.25 | 628.7 | 625.25 | -3.45 | -0.55 | 476005 | 29.76 | 1028.65 | 612.1 | 2026-05-27 15:59:26 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1883 | 1888.5 | 1860 | 1883.2 | 1864.5 | -18.70 | -0.99 | 372683 | 69.49 | 2132 | 1054 | 2026-05-27 15:54:21 |
| Schaeffler India Ltd. | SCHAEFFLER | 4210 | 4246.5 | 4131.3 | 4196.1 | 4157.7 | -38.40 | -0.92 | 25652 | 10.67 | 4951 | 2555.55 | 2026-05-27 15:49:22 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1396.9 | 1417.8 | 1361 | 1376.8 | 1377.6 | 0.80 | 0.06 | 314166 | 43.28 | 1417.8 | 116.2 | 2026-05-27 15:59:20 |
| Senco Gold Ltd. | SENCO | 350 | 353.65 | 330.6 | 349.1 | 340.15 | -8.95 | -2.56 | 3922799 | 133.43 | 1544 | 227.4 | 2026-05-27 15:59:56 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 511 | 515.2 | 507.5 | 509.85 | 509.8 | -0.05 | -0.01 | 383285 | 19.54 | 5124.8 | 381 | 2026-05-27 15:58:47 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 851.25 | 856.75 | 838.2 | 849.2 | 844.05 | -5.15 | -0.61 | 57218 | 4.83 | 2952.1 | 550.4 | 2026-05-27 15:56:21 |
| Share India Securities Ltd. | SHAREINDIA | 140.5 | 140.5 | 137.64 | 139.42 | 138.4 | -1.02 | -0.73 | 331314 | 4.59 | 2026.4 | 115.36 | 2026-05-27 15:59:23 |
| Sheela Foam Ltd. | SFL | 630 | 633.45 | 624.55 | 626.7 | 626.05 | -0.65 | -0.10 | 163301 | 10.22 | 1711.5 | 456.8 | 2026-05-27 15:57:26 |
| Shilpa Medicare Ltd. | SHILPAMED | 505 | 506.9 | 483.35 | 504.85 | 491.8 | -13.05 | -2.58 | 1055210 | 51.90 | 1000 | 222.6 | 2026-05-27 15:58:09 |
| Shipping Corporation Of India Ltd. | SCI | 308.1 | 312.95 | 300.65 | 308.05 | 303.45 | -4.60 | -1.49 | 4548340 | 138.02 | 384.2 | 79.2 | 2026-05-27 15:59:28 |
| Shivalik Bimetal Controls Ltd. | SBCL | 756.95 | 783 | 750.35 | 748.75 | 759.85 | 11.10 | 1.48 | 620193 | 47.13 | 789 | 319.933333333333 | 2026-05-27 15:59:52 |
| Shoppers Stop Ltd. | SHOPERSTOP | 334 | 363.7 | 333.85 | 333.65 | 353.5 | 19.85 | 5.95 | 167389 | 5.92 | 943.4 | 275.95 | 2026-05-27 15:56:20 |
| Shree Cement Ltd. | SHREECEM | 25390 | 25600 | 25105 | 25180 | 25400 | 220.00 | 0.87 | 7231 | 18.37 | 32490 | 20150 | 2026-05-27 15:59:59 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.3 | 23.74 | 23.15 | 23.29 | 23.4 | 0.11 | 0.47 | 5321983 | 12.45 | 68.75 | 22.85 | 2026-05-27 15:59:45 |
| Shriram Finance Ltd. | SHRIRAMFIN | 947.05 | 968.1 | 946.6 | 952.15 | 963.2 | 11.05 | 1.16 | 3592277 | 346.01 | 3652.25 | 493.35 | 2026-05-27 15:59:02 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 985 | 992 | 959.9 | 979.1 | 976.05 | -3.05 | -0.31 | 979320 | 95.59 | 1001 | 254.55 | 2026-05-27 15:59:50 |
| Siemens Energy India Ltd. | ENRIN | 3470.7 | 3821 | 3470 | 3462.6 | 3766.1 | 303.50 | 8.77 | 1961116 | 738.58 | 2026-05-27 15:59:54 | ||
| Siemens Ltd. | SIEMENS | 3569.7 | 3909.9 | 3543.3 | 3677.2 | 3878.7 | 201.50 | 5.48 | 1738785 | 674.42 | 8129.9 | 2450 | 2026-05-27 15:58:15 |
| Signatureglobal (India) Ltd. | SIGNATURE | 802 | 810.5 | 798.6 | 802.85 | 801.4 | -1.45 | -0.18 | 234845 | 18.82 | 2026-05-27 15:57:26 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 26.65 | 27.24 | 26.65 | 26.83 | 26.86 | 0.03 | 0.11 | 672720 | 1.81 | 45.15 | 13 | 2026-05-27 15:55:56 |
| SJVN Ltd. | SJVN | 73.79 | 76.13 | 73.75 | 73.79 | 75.52 | 1.73 | 2.34 | 4499727 | 33.98 | 170.5 | 27.9 | 2026-05-27 15:59:30 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2108.9 | 2179 | 2104.9 | 2100.2 | 2160.1 | 59.90 | 2.85 | 45861 | 9.91 | 2026-05-27 15:59:31 | ||
| SKF India Ltd. | SKFINDIA | 1711 | 1722 | 1684.8 | 1710.7 | 1688.3 | -22.40 | -1.31 | 15977 | 2.70 | 7350 | 1404 | 2026-05-27 15:58:52 |
| Skipper Ltd. | SKIPPER | 504.5 | 529.7 | 500.8 | 501.9 | 516.8 | 14.90 | 2.97 | 2084193 | 107.71 | 665 | 54.5 | 2026-05-27 15:59:44 |
| Sobha Ltd. | SOBHA | 1426.7 | 1449.9 | 1388 | 1419 | 1395 | -24.00 | -1.69 | 139356 | 19.44 | 2220 | 412.1 | 2026-05-27 15:57:26 |
| Solar Industries India Ltd. | SOLARINDS | 18424 | 18799 | 18424 | 18479 | 18653 | 174.00 | 0.94 | 105005 | 195.87 | 18799 | 3110 | 2026-05-27 15:57:50 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 612 | 621.8 | 601.25 | 608 | 618.7 | 10.70 | 1.76 | 1907699 | 118.03 | 768.65 | 380 | 2026-05-27 15:57:55 |
| Sonata Software Ltd. | SONATSOFTW | 272.25 | 272.65 | 265 | 270.1 | 265.75 | -4.35 | -1.61 | 290028 | 7.71 | 1382.4 | 207.15 | 2026-05-27 15:58:33 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 263.1 | 271.02 | 256.48 | 261.42 | 259.55 | -1.87 | -0.72 | 299532 | 7.77 | 1243.2 | 181.1 | 2026-05-27 15:58:08 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3315.6 | 3349.9 | 3287 | 3296.3 | 3323.6 | 27.30 | 0.83 | 26582 | 8.83 | 3764.9 | 353.5 | 2026-05-27 15:47:58 |
| SRF Ltd. | SRF | 2768 | 2776.4 | 2725 | 2749.7 | 2736.8 | -12.90 | -0.47 | 222202 | 60.81 | 3325 | 2040 | 2026-05-27 15:57:38 |
| Star Cement Ltd. | STARCEMENT | 217.5 | 223.55 | 215 | 215.3 | 216.57 | 1.27 | 0.59 | 223656 | 4.84 | 308.95 | 91 | 2026-05-27 15:55:28 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 527 | 534.7 | 522.25 | 524.05 | 524.65 | 0.60 | 0.11 | 395579 | 20.75 | 780 | 327.3 | 2026-05-27 15:54:02 |
| State Bank Of India | SBIN | 969.8 | 975.9 | 966.6 | 968.5 | 967.8 | -0.70 | -0.07 | 8111259 | 785.01 | 1234.7 | 499.35 | 2026-05-27 15:59:49 |
| Steel Authority Of India Ltd. | SAIL | 205.99 | 208.45 | 203.82 | 203.84 | 206.06 | 2.22 | 1.09 | 35333674 | 728.09 | 209.7 | 73.2 | 2026-05-27 15:59:45 |
| Steel Strips Wheels Ltd. | SSWL | 213.3 | 214.4 | 208.5 | 211.7 | 209.76 | -1.94 | -0.92 | 538981 | 11.31 | 299 | 128.25 | 2026-05-27 15:55:29 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 192 | 193.99 | 189.41 | 191.79 | 191.07 | -0.72 | -0.38 | 1604643 | 30.66 | 828 | 148 | 2026-05-27 15:59:45 |
| Sterlite Technologies Ltd. | STLTECH | 510.65 | 510.65 | 510.65 | 486.35 | 510.65 | 24.30 | 5.00 | 482993 | 24.66 | 510.65 | 58.86 | 2026-05-27 15:59:40 |
| Strides Pharma Science Ltd. | STAR | 1179.2 | 1188 | 1149.6 | 1169.2 | 1154.4 | -14.80 | -1.27 | 179650 | 20.74 | 1675 | 268.15 | 2026-05-27 15:57:26 |
| Stylam Industries Ltd. | STYLAMIND | 2859.7 | 2859.7 | 2772.3 | 2834.2 | 2819.1 | -15.10 | -0.53 | 20689 | 5.83 | 2929 | 945 | 2026-05-27 15:56:56 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2327 | 2327 | 2256 | 2306.7 | 2269.2 | -37.50 | -1.63 | 20309 | 4.61 | 3498 | 696.1 | 2026-05-27 15:53:39 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 1005 | 1031 | 974.25 | 1003.15 | 978.85 | -24.30 | -2.42 | 296830 | 29.06 | 1603 | 341 | 2026-05-27 15:48:06 |
| Sula Vineyards Ltd. | SULA | 159.75 | 160.09 | 158.64 | 159.75 | 159.73 | -0.02 | -0.01 | 129949 | 2.08 | 699 | 138.6 | 2026-05-27 15:59:49 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 489.05 | 501.3 | 467 | 489.05 | 495.5 | 6.45 | 1.32 | 610763 | 30.26 | 665 | 341.8 | 2026-05-27 15:55:28 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 232.16 | 233.5 | 213.01 | 235.57 | 221.35 | -14.22 | -6.04 | 10920415 | 241.72 | 472.8 | 108 | 2026-05-27 15:59:42 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1865 | 1882 | 1830 | 1840.8 | 1844.3 | 3.50 | 0.19 | 1385752 | 255.57 | 1960.35 | 856.8 | 2026-05-27 15:58:32 |
| Sun TV Network Ltd. | SUNTV | 494.4 | 529.7 | 493.25 | 493.2 | 512.9 | 19.70 | 3.99 | 2123874 | 108.93 | 921 | 393.8 | 2026-05-27 15:56:34 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4326.5 | 4363.9 | 4272.5 | 4312.8 | 4354.6 | 41.80 | 0.97 | 60624 | 26.40 | 5642 | 1976.25 | 2026-05-27 15:59:02 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1341.6 | 1347.5 | 1310.5 | 1341.6 | 1329.4 | -12.20 | -0.91 | 4934 | 0.66 | 2026-05-27 15:56:20 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 868.2 | 875.55 | 858 | 868.2 | 870.05 | 1.85 | 0.21 | 37880 | 3.30 | 1505.95 | 730.1 | 2026-05-27 15:42:12 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 396.9 | 405 | 389.05 | 394.45 | 391.85 | -2.60 | -0.66 | 343194 | 13.45 | 428 | 79.25 | 2026-05-27 15:58:32 |
| Sunteck Realty Ltd. | SUNTECK | 301.15 | 303 | 296.6 | 301.15 | 300.2 | -0.95 | -0.32 | 222544 | 6.68 | 699 | 270.75 | 2026-05-27 15:57:26 |
| Suprajit Engineering Ltd. | SUPRAJIT | 473 | 485 | 466.25 | 473.6 | 474.45 | 0.85 | 0.18 | 390334 | 18.52 | 639.6 | 317.25 | 2026-05-27 15:59:41 |
| Supreme Industries Ltd. | SUPREMEIND | 3537 | 3640.7 | 3537 | 3570.9 | 3634.4 | 63.50 | 1.78 | 78050 | 28.37 | 6460 | 1820 | 2026-05-27 15:58:32 |
| Supreme Petrochem Ltd. | SPLPETRO | 670.85 | 683.95 | 669 | 670.85 | 671.85 | 1.00 | 0.15 | 22196 | 1.49 | 979 | 337.5 | 2026-05-27 15:56:39 |
| Supriya Lifescience Ltd. | SUPRIYA | 789 | 818 | 785 | 780.95 | 807.25 | 26.30 | 3.37 | 532518 | 42.99 | 842 | 170.15 | 2026-05-27 15:58:37 |
| Surya Roshni Ltd. | SURYAROSNI | 234.55 | 240.1 | 233.3 | 232.6 | 237.4 | 4.80 | 2.06 | 1575502 | 37.40 | 1154 | 187.35 | 2026-05-27 15:58:43 |
| Suzlon Energy Ltd. | SUZLON | 54.85 | 58.1 | 54.42 | 54.58 | 57.53 | 2.95 | 5.40 | 227745007 | 1310.22 | 86.04 | 6.6 | 2026-05-27 15:59:52 |
| Swan Corp Ltd. | SWANCORP | 317.1 | 323.9 | 317 | 318.7 | 321.45 | 2.75 | 0.86 | 354108 | 11.38 | 809.8 | 192.65 | 2026-05-27 15:57:26 |
| Swiggy Ltd. | SWIGGY | 254.9 | 272.3 | 254.6 | 253.9 | 270.65 | 16.75 | 6.60 | 27066874 | 732.56 | 2026-05-27 15:59:53 | ||
| Symphony Ltd. | SYMPHONY | 720.95 | 720.95 | 705.85 | 713.6 | 707.1 | -6.50 | -0.91 | 102823 | 7.27 | 1880.95 | 685 | 2026-05-27 15:54:37 |
| Syngene International Ltd. | SYNGENE | 467.9 | 467.9 | 459 | 465.25 | 460.4 | -4.85 | -1.04 | 1278726 | 58.87 | 960.6 | 380 | 2026-05-27 15:58:08 |
| Syrma SGS Technology Ltd. | SYRMA | 1056.9 | 1075.75 | 1048 | 1057.3 | 1053.8 | -3.50 | -0.33 | 544786 | 57.41 | 1188 | 248.1 | 2026-05-27 15:59:19 |
| Tamilnad Mercantile Bank Ltd. | TMB | 691 | 693.85 | 676.1 | 683.05 | 679.05 | -4.00 | -0.59 | 123796 | 8.41 | 770 | 399 | 2026-05-27 15:57:26 |
| Tanla Platforms Ltd. | TANLA | 533.7 | 533.7 | 521.05 | 529.8 | 522.85 | -6.95 | -1.31 | 171859 | 8.99 | 1317.95 | 365.9 | 2026-05-27 15:59:59 |
| TARC Ltd. | TARC | 133.81 | 134.97 | 129.5 | 132.89 | 130.38 | -2.51 | -1.89 | 912109 | 11.89 | 269.95 | 33.55 | 2026-05-27 15:56:05 |
| Tarsons Products Ltd. | TARSONS | 220.68 | 222.99 | 213 | 220.68 | 214.98 | -5.70 | -2.58 | 71062 | 1.53 | 914.45 | 164.45 | 2026-05-27 15:59:48 |
| Tata Chemicals Ltd. | TATACHEM | 782 | 787.25 | 773 | 783.9 | 774.55 | -9.35 | -1.19 | 382711 | 29.64 | 1247.35 | 580.3 | 2026-05-27 15:55:20 |
| Tata Communications Ltd. | TATACOMM | 2009 | 2048 | 1924.5 | 2009.1 | 1966.6 | -42.50 | -2.12 | 1155522 | 227.24 | 2175 | 1070.35 | 2026-05-27 15:57:38 |
| Tata Consultancy Services Ltd. | TCS | 2275 | 2295.6 | 2260.9 | 2276.2 | 2284.2 | 8.00 | 0.35 | 2653950 | 606.22 | 4592.25 | 2206.4 | 2026-05-27 15:59:16 |
| Tata Consumer Products Ltd. | TATACONSUM | 1190 | 1208 | 1184.7 | 1187.6 | 1204.6 | 17.00 | 1.43 | 1608027 | 193.70 | 1282.7 | 686.6 | 2026-05-27 15:57:41 |
| Tata Elxsi Ltd. | TATAELXSI | 4345 | 4369.9 | 4321 | 4335.6 | 4331.2 | -4.40 | -0.10 | 172636 | 74.77 | 10760 | 3945 | 2026-05-27 15:58:38 |
| Tata Investment Corporation Ltd. | TATAINVEST | 692 | 692.5 | 681.3 | 694.6 | 682.85 | -11.75 | -1.69 | 291541 | 19.91 | 11847 | 538.85 | 2026-05-27 15:59:15 |
| Tata Motors Ltd. | TMCV | 386.95 | 391.8 | 378.5 | 385.1 | 383.85 | -1.25 | -0.32 | 6674566 | 256.20 | 2026-05-27 15:59:39 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 385.8 | 404 | 383.7 | 385.6 | 400.95 | 15.35 | 3.98 | 16294686 | 653.34 | 1179 | 294.3 | 2026-05-27 15:59:49 |
| Tata Power Company Ltd. | TATAPOWER | 420.8 | 430.4 | 419.5 | 420.95 | 425.8 | 4.85 | 1.15 | 6171033 | 262.76 | 494.85 | 182.35 | 2026-05-27 15:59:48 |
| Tata Steel Ltd. | TATASTEEL | 210.7 | 218.96 | 210.7 | 210.47 | 214.7 | 4.23 | 2.01 | 39110042 | 839.69 | 224.4 | 95 | 2026-05-27 15:59:49 |
| Tata Technologies Ltd. | TATATECH | 711 | 725.65 | 707.1 | 706.3 | 719.75 | 13.45 | 1.90 | 2564736 | 184.60 | 2026-05-27 15:59:43 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.9 | 43.89 | 42.76 | 42.95 | 43.07 | 0.12 | 0.28 | 1661486 | 7.16 | 149 | 31.22 | 2026-05-27 15:58:59 |
| TD Power Systems Ltd. | TDPOWERSYS | 1377.4 | 1379.6 | 1284.6 | 1367.2 | 1331.5 | -35.70 | -2.61 | 1509265 | 200.96 | 1379.6 | 95.85 | 2026-05-27 15:57:46 |
| TeamLease Services Ltd. | TEAMLEASE | 1392.2 | 1398 | 1384.3 | 1392.2 | 1388.4 | -3.80 | -0.27 | 12623 | 1.75 | 3700 | 1065.2 | 2026-05-27 15:56:08 |
| Tech Mahindra Ltd. | TECHM | 1460.1 | 1479 | 1451.1 | 1458.7 | 1455.6 | -3.10 | -0.21 | 1825192 | 265.67 | 1854 | 981.05 | 2026-05-27 15:59:56 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1183.2 | 1189.9 | 1059.2 | 1201.2 | 1072.6 | -128.60 | -10.71 | 2769365 | 297.04 | 1822 | 254 | 2026-05-27 15:59:40 |
| Tega Industries Ltd. | TEGA | 1604 | 1604 | 1581.3 | 1588.6 | 1599.7 | 11.10 | 0.70 | 27406 | 4.38 | 2328.9 | 466.55 | 2026-05-27 15:53:40 |
| Tejas Networks Ltd. | TEJASNET | 505 | 507.25 | 491.5 | 501.4 | 494.25 | -7.15 | -1.43 | 3463373 | 171.18 | 1495 | 294 | 2026-05-27 15:59:44 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 109.9 | 110.43 | 107.61 | 108.92 | 108.93 | 0.01 | 0.01 | 2804100 | 30.55 | 296.49 | 40.6 | 2026-05-27 15:58:53 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3839.4 | 3957.8 | 3784.1 | 3805.2 | 3923.8 | 118.60 | 3.12 | 91363 | 35.85 | 4373 | 470.3 | 2026-05-27 15:58:40 |
| The Anup Engineering Ltd. | ANUP | 1969 | 2000.6 | 1931.8 | 1981.2 | 1947 | -34.20 | -1.73 | 27574 | 5.37 | 3859.4 | 798.1 | 2026-05-27 15:56:10 |
| The Federal Bank Ltd. | FEDERALBNK | 289.5 | 293 | 287.85 | 290.2 | 288.9 | -1.30 | -0.45 | 3869975 | 111.80 | 302 | 105.2 | 2026-05-27 15:59:57 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 910.6 | 938.4 | 904.5 | 903.4 | 923.4 | 20.00 | 2.21 | 742331 | 68.55 | 1187 | 104 | 2026-05-27 15:59:27 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1650 | 1650 | 1502 | 1650.7 | 1511.3 | -139.40 | -8.44 | 1842803 | 278.50 | 1798 | 478.65 | 2026-05-27 15:58:48 |
| The India Cements Ltd. | INDIACEM | 408 | 409.45 | 400 | 404.6 | 400.6 | -4.00 | -0.99 | 93447 | 3.74 | 485.8 | 167.2 | 2026-05-27 15:58:32 |
| The Indian Hotels Company Ltd. | INDHOTEL | 658.95 | 669 | 656.65 | 657.15 | 667.7 | 10.55 | 1.61 | 1360823 | 90.86 | 894.9 | 263.35 | 2026-05-27 15:58:38 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.15 | 144.7 | 139.76 | 140.16 | 143.88 | 3.72 | 2.65 | 4222221 | 60.75 | 152.5 | 26.7 | 2026-05-27 15:58:35 |
| The Karnataka Bank Ltd. | KTKBANK | 269.8 | 274 | 268.8 | 267.55 | 271.85 | 4.30 | 1.61 | 2159206 | 58.70 | 285 | 70.8 | 2026-05-27 15:54:02 |
| The New India Assurance Company Ltd. | NIACL | 162.79 | 163.9 | 160.02 | 162.76 | 160.56 | -2.20 | -1.35 | 603901 | 9.70 | 324.7 | 82.5 | 2026-05-27 15:57:32 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4090 | 4208.9 | 4090 | 4115.8 | 4127.5 | 11.70 | 0.28 | 7853 | 3.24 | 9721.05 | 2295 | 2026-05-27 15:53:22 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1784.8 | 1797.5 | 1763.6 | 1785.4 | 1771.8 | -13.60 | -0.76 | 399545 | 70.79 | 4137 | 1186.4 | 2026-05-27 15:55:13 |
| The Ramco Cements Ltd. | RAMCOCEM | 896.1 | 905.55 | 883 | 891.6 | 886.8 | -4.80 | -0.54 | 153390 | 13.60 | 1214.5 | 634.05 | 2026-05-27 15:55:29 |
| The South Indian Bank Ltd. | SOUTHBANK | 40.33 | 41.4 | 40.33 | 40.74 | 41.15 | 0.41 | 1.01 | 10269552 | 42.26 | 46.84 | 7.8 | 2026-05-27 15:59:44 |
| Thermax Ltd. | THERMAX | 4480 | 4658.4 | 4423.5 | 4435.8 | 4590.6 | 154.80 | 3.49 | 616811 | 283.15 | 5839.95 | 1830.65 | 2026-05-27 15:56:52 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 214.5 | 216.8 | 212.2 | 213.07 | 213.53 | 0.46 | 0.22 | 177136 | 3.78 | 394.95 | 158 | 2026-05-27 15:51:15 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 92.6 | 93.5 | 92 | 92.78 | 92.4 | -0.38 | -0.41 | 715848 | 6.61 | 264 | 52.1 | 2026-05-27 15:58:53 |
| Tilaknagar Industries Ltd. | TI | 458.05 | 460.85 | 445.2 | 456.85 | 446.35 | -10.50 | -2.30 | 452088 | 20.18 | 549.7 | 72 | 2026-05-27 15:59:59 |
| Time Technoplast Ltd. | TIMETECHNO | 178 | 180.9 | 177.6 | 177.29 | 179.81 | 2.52 | 1.42 | 3019388 | 54.29 | 513.55 | 69.4 | 2026-05-27 15:56:10 |
| Timken India Ltd. | TIMKEN | 3647.2 | 3652 | 3606.6 | 3604.8 | 3636.9 | 32.10 | 0.89 | 18164 | 6.61 | 4817.9 | 2202 | 2026-05-27 15:53:37 |
| Tips Music Ltd. | TIPSMUSIC | 654.7 | 676.7 | 653 | 655.15 | 670.6 | 15.45 | 2.36 | 329004 | 22.06 | 950 | 139.065 | 2026-05-27 15:57:26 |
| Titagarh Rail Systems Ltd. | TITAGARH | 816.55 | 850.7 | 811.25 | 816.55 | 847.2 | 30.65 | 3.75 | 1514080 | 128.27 | 1896.95 | 128 | 2026-05-27 15:58:37 |
| Titan Company Ltd. | TITAN | 4098.3 | 4165.1 | 4091.1 | 4105.9 | 4137.9 | 32.00 | 0.78 | 474044 | 196.15 | 4605 | 2269.6 | 2026-05-27 15:59:19 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4468 | 4552.9 | 4434.1 | 4452.1 | 4537.8 | 85.70 | 1.92 | 217334 | 98.62 | 4712.9 | 1445.55 | 2026-05-27 15:58:08 |
| Torrent Power Ltd. | TORNTPOWER | 1474.6 | 1485.9 | 1438 | 1468.5 | 1440.5 | -28.00 | -1.91 | 523751 | 75.45 | 2037 | 430.85 | 2026-05-27 15:59:34 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 321 | 329.6 | 319 | 321 | 322.1 | 1.10 | 0.34 | 1820417 | 58.64 | 1278 | 32.45 | 2026-05-27 15:59:34 |
| Trent Ltd. | TRENT | 4239.6 | 4287.3 | 4220.5 | 4239.6 | 4248.6 | 9.00 | 0.21 | 429915 | 182.65 | 8345 | 1155 | 2026-05-27 15:59:52 |
| Trident Ltd. | TRIDENT | 24.43 | 24.84 | 24.38 | 24.45 | 24.67 | 0.22 | 0.90 | 4111359 | 10.14 | 52.9 | 21.98 | 2026-05-27 15:59:23 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 374 | 383 | 374 | 377.5 | 381.55 | 4.05 | 1.07 | 186805 | 7.13 | 536 | 217.6 | 2026-05-27 15:57:26 |
| Triveni Turbine Ltd. | TRITURBINE | 690.5 | 724.55 | 690.5 | 690.45 | 719.15 | 28.70 | 4.16 | 2436940 | 175.25 | 885 | 188.1 | 2026-05-27 15:58:54 |
| TSF Investments Ltd. | TSFINV | 405.5 | 410.6 | 396.2 | 404.65 | 404.3 | -0.35 | -0.09 | 124385 | 5.03 | 701.5 | 74 | 2026-05-27 15:55:29 |
| TTK Prestige Ltd. | TTKPRESTIG | 515.35 | 549.8 | 515.35 | 512.8 | 531.15 | 18.35 | 3.58 | 337844 | 17.94 | 1049.9 | 423 | 2026-05-27 15:59:59 |
| Tube Investments of India Ltd. | TIINDIA | 3050 | 3224.9 | 3050 | 3039.1 | 3210.5 | 171.40 | 5.64 | 647171 | 207.77 | 4810.8 | 2034.05 | 2026-05-27 15:58:42 |
| TVS Holdings Ltd. | TVSHLTD | 13649 | 13660 | 13401 | 13554 | 13483 | -71.00 | -0.52 | 1889 | 2.55 | 16297 | 3701.2 | 2026-05-27 15:40:52 |
| TVS Motor Company Ltd. | TVSMOTOR | 3441 | 3475.4 | 3361.1 | 3454.9 | 3384.6 | -70.30 | -2.03 | 2535619 | 858.21 | 3970 | 925 | 2026-05-27 15:59:02 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 124.5 | 124.69 | 120.01 | 123.36 | 120.91 | -2.45 | -1.99 | 428422 | 5.18 | 2026-05-27 15:52:35 | ||
| UCO Bank | UCOBANK | 25.31 | 25.69 | 25.3 | 25.41 | 25.54 | 0.13 | 0.51 | 3747300 | 9.57 | 70.65 | 11.3 | 2026-05-27 15:58:59 |
| Uflex Ltd. | UFLEX | 411.5 | 412.9 | 408 | 411.85 | 409.9 | -1.95 | -0.47 | 19288 | 0.79 | 859.8 | 325.1 | 2026-05-27 15:55:26 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 55.34 | 56.25 | 54.06 | 55.41 | 54.49 | -0.92 | -1.66 | 5274663 | 28.74 | 68 | 19.4 | 2026-05-27 15:59:13 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11640 | 11750 | 11601 | 11623 | 11689 | 66.00 | 0.57 | 243628 | 284.78 | 13110 | 6005 | 2026-05-27 15:53:57 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 980 | 993.6 | 970.1 | 966.5 | 983.5 | 17.00 | 1.76 | 66915 | 6.58 | 2026-05-27 15:51:19 | ||
| Union Bank Of India | UNIONBANK | 167.56 | 169.4 | 167.07 | 167.56 | 168.72 | 1.16 | 0.69 | 7569728 | 127.72 | 205.49 | 38.3 | 2026-05-27 15:59:54 |
| Uniparts India Ltd. | UNIPARTS | 607.3 | 623.05 | 590.8 | 607.35 | 610.15 | 2.80 | 0.46 | 455626 | 27.80 | 722.65 | 296.65 | 2026-05-27 15:57:26 |
| United Breweries Ltd. | UBL | 1353.7 | 1365.3 | 1337 | 1343.7 | 1339.8 | -3.90 | -0.29 | 137002 | 18.36 | 2299.7 | 1312.7 | 2026-05-27 15:52:49 |
| United Spirits Ltd. | UNITDSPR | 1295 | 1310.3 | 1290.6 | 1293.4 | 1302.5 | 9.10 | 0.70 | 443996 | 57.83 | 1700 | 730.55 | 2026-05-27 15:58:22 |
| UNO Minda Ltd. | UNOMINDA | 1115 | 1135 | 1112 | 1114.9 | 1130.8 | 15.90 | 1.43 | 807439 | 91.31 | 1382 | 435 | 2026-05-27 15:53:30 |
| UPL Ltd. | UPL | 657.9 | 659.7 | 653.75 | 655 | 656.15 | 1.15 | 0.18 | 896366 | 58.82 | 812.2 | 451.85 | 2026-05-27 15:52:57 |
| Usha Martin Ltd. | USHAMART | 487 | 518 | 485 | 480.8 | 510.45 | 29.65 | 6.17 | 5794545 | 295.78 | 518 | 115.2 | 2026-05-27 15:59:56 |
| UTI Asset Management Company Ltd. | UTIAMC | 947.5 | 960 | 947.5 | 952.75 | 952.1 | -0.65 | -0.07 | 32046 | 3.05 | 1494.8 | 608 | 2026-05-27 15:58:42 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.4 | 13.62 | 13.4 | 13.5 | 13.47 | -0.03 | -0.22 | 1793954 | 2.42 | 68.3 | 10.12 | 2026-05-27 15:59:43 |
| V-Guard Industries Ltd. | VGUARD | 315.9 | 316.9 | 312.9 | 314.45 | 315.35 | 0.90 | 0.29 | 199604 | 6.29 | 577.45 | 224.95 | 2026-05-27 15:50:44 |
| V-Mart Retail Ltd. | VMART | 667.1 | 670.1 | 655.1 | 664.15 | 664.75 | 0.60 | 0.09 | 99818 | 6.64 | 4520 | 457.9 | 2026-05-27 15:50:04 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4620 | 4690 | 4580 | 4778.5 | 4638 | -140.50 | -2.94 | 28432 | 13.19 | 6350 | 2027.95 | 2026-05-27 15:51:49 |
| VA Tech Wabag Ltd. | WABAG | 1516 | 1564 | 1516 | 1506.3 | 1547 | 40.70 | 2.70 | 621651 | 96.17 | 1944 | 241.85 | 2026-05-27 15:59:42 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 231.59 | 226.15 | 227.5 | 227.63 | 0.13 | 0.06 | 190191 | 4.33 | 542.4 | 174.13 | 2026-05-27 15:55:44 |
| Valor Estate Ltd. | DBREALTY | 118 | 123.1 | 117.32 | 117.83 | 120.28 | 2.45 | 2.08 | 429894 | 5.17 | 284.8 | 52.1 | 2026-05-27 15:59:46 |
| Vardhman Textiles Ltd. | VTL | 599.25 | 604.15 | 594 | 598.65 | 595.5 | -3.15 | -0.53 | 129644 | 7.72 | 647 | 270 | 2026-05-27 15:58:12 |
| Varroc Engineering Ltd. | VARROC | 580 | 601.8 | 578.1 | 574.7 | 587.3 | 12.60 | 2.19 | 283514 | 16.65 | 716.9 | 239.45 | 2026-05-27 15:58:56 |
| Varun Beverages Ltd. | VBL | 532.7 | 540 | 530.4 | 531.3 | 534.5 | 3.20 | 0.60 | 4232992 | 226.25 | 1702.8 | 381 | 2026-05-27 15:59:42 |
| Vedant Fashions Ltd. | MANYAVAR | 412.05 | 424 | 412.05 | 415 | 416.1 | 1.10 | 0.27 | 214741 | 8.94 | 1512 | 329.2 | 2026-05-27 15:58:30 |
| Vedanta Ltd. | VEDL | 347.4 | 357.95 | 345.9 | 344.9 | 354.7 | 9.80 | 2.84 | 26959207 | 956.24 | 795 | 208.1 | 2026-05-27 15:59:51 |
| Veedol Corporation Ltd. | VEEDOL | 1418.8 | 1463.2 | 1418.8 | 1418.8 | 1443.5 | 24.70 | 1.74 | 7858 | 1.13 | 2800 | 805.15 | 2026-05-27 15:48:13 |
| Venky'S (India) Ltd. | VENKEYS | 1525 | 1530.9 | 1497.7 | 1518.4 | 1500.4 | -18.00 | -1.19 | 31501 | 4.73 | 2559.95 | 1165 | 2026-05-27 15:58:02 |
| Ventive Hospitality Ltd. | VENTIVE | 619 | 649 | 619 | 629.35 | 634.2 | 4.85 | 0.77 | 45892 | 2.91 | 2026-05-27 15:55:29 | ||
| Vesuvius India Ltd. | VESUVIUS | 475 | 477.65 | 469.8 | 474.45 | 474.9 | 0.45 | 0.09 | 30822 | 1.46 | 6188 | 430.3 | 2026-05-27 15:59:03 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1254.2 | 1270.2 | 1230.6 | 1259.6 | 1261.4 | 1.80 | 0.14 | 100290 | 12.65 | 1379.3 | 342.85 | 2026-05-27 15:58:45 |
| VIP Industries Ltd. | VIPIND | 300.15 | 301.75 | 294.75 | 301.75 | 296.35 | -5.40 | -1.79 | 328674 | 9.74 | 765 | 248.35 | 2026-05-27 15:57:26 |
| Vishal Mega Mart Ltd. | VMM | 121.08 | 122.65 | 120.81 | 121.08 | 121.45 | 0.37 | 0.31 | 5823094 | 70.72 | 2026-05-27 15:58:46 | ||
| Viyash Scientific Ltd. | VIYASH | 268.89 | 277.35 | 248 | 257.36 | 250.26 | -7.10 | -2.76 | 6770841 | 169.45 | 277.35 | 61.8 | 2026-05-27 15:59:54 |
| Vodafone Idea Ltd. | IDEA | 14.2 | 14.29 | 14.07 | 14.14 | 14.18 | 0.04 | 0.28 | 580574851 | 823.26 | 19.18 | 5.7 | 2026-05-27 15:59:58 |
| Voltamp Transformers Ltd. | VOLTAMP | 9149 | 9377 | 9121 | 9173 | 9323 | 150.00 | 1.64 | 48511 | 45.23 | 14800 | 2381 | 2026-05-27 15:55:23 |
| Voltas Ltd. | VOLTAS | 1272 | 1284.9 | 1248.6 | 1271.4 | 1261.8 | -9.60 | -0.76 | 849420 | 107.18 | 1944.9 | 737.2 | 2026-05-27 15:58:24 |
| VRL Logistics Ltd. | VRLLOG | 238.2 | 240.15 | 234.2 | 238.2 | 234.9 | -3.30 | -1.39 | 118527 | 2.78 | 772.5 | 225 | 2026-05-27 15:57:38 |
| Waaree Energies Ltd. | WAAREEENER | 3096 | 3154.6 | 3040 | 3088.1 | 3129.1 | 41.00 | 1.33 | 1978239 | 619.01 | 2026-05-27 15:59:58 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 993 | 999.7 | 984.7 | 992.8 | 988 | -4.80 | -0.48 | 193335 | 19.10 | 2026-05-27 15:59:30 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 114 | 116.48 | 111.66 | 112.93 | 112.47 | -0.46 | -0.41 | 3271386 | 36.79 | 1865 | 50.4 | 2026-05-27 15:59:44 |
| Welspun Corp Ltd. | WELCORP | 1319 | 1380 | 1319 | 1319 | 1372.9 | 53.90 | 4.09 | 1221343 | 167.68 | 1380 | 177.65 | 2026-05-27 15:58:47 |
| Welspun Enterprises Ltd. | WELENT | 510 | 530.2 | 507 | 509.25 | 515.55 | 6.30 | 1.24 | 370980 | 19.13 | 654.85 | 107.25 | 2026-05-27 15:57:38 |
| Welspun Living Ltd. | WELSPUNLIV | 139.99 | 141.36 | 138.84 | 138.81 | 139.45 | 0.64 | 0.46 | 736880 | 10.28 | 212.95 | 62 | 2026-05-27 15:57:26 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 505.95 | 526 | 490.5 | 505.05 | 516.95 | 11.90 | 2.36 | 418191 | 21.62 | 815 | 375 | 2026-05-27 15:55:42 |
| Westlife Foodworld Ltd | WESTLIFE | 469.85 | 474.6 | 466.2 | 468.7 | 469.3 | 0.60 | 0.13 | 18986 | 0.89 | 1024.95 | 398.4 | 2026-05-27 15:55:29 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 856 | 863 | 845.1 | 855.1 | 849.55 | -5.55 | -0.65 | 190403 | 16.18 | 2449.7 | 756.85 | 2026-05-27 15:59:54 |
| Wipro Ltd. | WIPRO | 203.85 | 205.99 | 200.2 | 203.73 | 201.58 | -2.15 | -1.06 | 39465643 | 795.55 | 596 | 186.5 | 2026-05-27 15:59:55 |
| Wockhardt Ltd. | WOCKPHARMA | 1716 | 1789 | 1706 | 1700.2 | 1771 | 70.80 | 4.16 | 1963251 | 347.69 | 1868.8 | 145.15 | 2026-05-27 15:59:54 |
| Wonderla Holidays Ltd. | WONDERLA | 488.05 | 493 | 478.1 | 482.75 | 485.65 | 2.90 | 0.60 | 70753 | 3.44 | 1105.9 | 274 | 2026-05-27 15:59:08 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 827.25 | 833.25 | 807.05 | 816.35 | 813.25 | -3.10 | -0.38 | 301487 | 24.52 | 889.9 | 306.1 | 2026-05-27 15:57:26 |
| Yes Bank Ltd. | YESBANK | 22.82 | 22.97 | 22.72 | 22.83 | 22.76 | -0.07 | -0.31 | 83642012 | 190.37 | 32.85 | 14.4 | 2026-05-27 15:59:40 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.7 | 92.99 | 83.18 | 82.78 | 91.46 | 8.68 | 10.49 | 122229243 | 1117.91 | 292 | 68 | 2026-05-27 15:59:55 |
| Zen Technologies Ltd. | ZENTEC | 1608.9 | 1721.7 | 1605.2 | 1602.8 | 1695.5 | 92.70 | 5.78 | 1971137 | 334.21 | 2627 | 175.15 | 2026-05-27 15:59:56 |
| Zensar Technologies Ltd. | ZENSARTECH | 487.75 | 498 | 485 | 487.75 | 491.3 | 3.55 | 0.73 | 220218 | 10.82 | 984.95 | 201.5 | 2026-05-27 15:55:28 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14890 | 14959 | 14685 | 14884 | 14868 | -16.00 | -0.11 | 24234 | 36.03 | 18250 | 8638.55 | 2026-05-27 15:56:53 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1078.6 | 1088.9 | 1074.25 | 1079.05 | 1085.8 | 6.75 | 0.63 | 2116567 | 229.82 | 1324.3 | 350.25 | 2026-05-27 15:59:55 |
| Zydus Wellness Ltd. | ZYDUSWELL | 485.4 | 487.9 | 480 | 481.05 | 481.45 | 0.40 | 0.08 | 205276 | 9.88 | 2623 | 367.55 | 2026-05-27 15:58:35 |