Select Exchange & Index:
NIFTYTOTALMCAP
12929.65
updated on: 27-May-2026 [15:14]
Advances - 429 |
Declines - 381 |
Unchanged - 3
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 | 33275 | 175.00 | 0.53 |
| Aarti Industries Ltd. | 491 | 501 | 10.00 | 2.04 |
| ABB India Ltd. | 6804 | 7216 | 412.00 | 6.06 |
| Abbott India Ltd. | 27610 | 27810 | 200.00 | 0.72 |
| ACC Ltd. | 1412.6 | 1423.9 | 11.30 | 0.80 |
| Acme Solar Holdings Ltd. | 302.75 | 305.4 | 2.65 | 0.88 |
| Action Construction Equipment Ltd. | 894.9 | 906.8 | 11.90 | 1.33 |
| Adani Energy Solutions Ltd. | 1463.3 | 1539.2 | 75.90 | 5.19 |
| Adani Enterprises Ltd. | 2969.3 | 2974.9 | 5.60 | 0.19 |
| Adani Green Energy Ltd. | 1457.4 | 1490.7 | 33.30 | 2.28 |
| Adani Ports and Special Economic Zone Ltd. | 1811.2 | 1823.1 | 11.90 | 0.66 |
| Adani Power Ltd. | 244.53 | 249.24 | 4.71 | 1.93 |
| Adani Total Gas Ltd. | 713.1 | 807.8 | 94.70 | 13.28 |
| Aditya Birla Capital Ltd. | 363.05 | 364.95 | 1.90 | 0.52 |
| Aditya Birla Sun Life AMC Ltd. | 1003.4 | 1026.8 | 23.40 | 2.33 |
| Ahluwalia Contracts (India) Ltd. | 806.5 | 827.75 | 21.25 | 2.63 |
| AIA Engineering Ltd. | 4143.4 | 4434 | 290.60 | 7.01 |
| Akums Drugs & Pharmaceuticals Ltd. | 532.2 | 536.3 | 4.10 | 0.77 |
| Alkem Laboratories Ltd. | 5380 | 5434.5 | 54.50 | 1.01 |
| Allcargo Logistics Ltd. | 9.09 | 9.18 | 0.09 | 0.99 |
| Alok Industries Ltd. | 12.67 | 12.86 | 0.19 | 1.50 |
| Amara Raja Energy & Mobility Ltd. | 889.3 | 906 | 16.70 | 1.88 |
| Amber Enterprises India Ltd. | 7312 | 7505 | 193.00 | 2.64 |
| Ambuja Cements Ltd. | 449.7 | 458.95 | 9.25 | 2.06 |
| Anant Raj Ltd. | 503.8 | 509 | 5.20 | 1.03 |
| Apar Industries Ltd. | 12536 | 13407 | 871.00 | 6.95 |
| Apollo Hospitals Enterprise Ltd. | 8258.5 | 8267.5 | 9.00 | 0.11 |
| Apollo Tyres Ltd. | 393.25 | 400 | 6.75 | 1.72 |
| Aptus Value Housing Finance India Ltd. | 260.2 | 262.45 | 2.25 | 0.86 |
| Asahi India Glass Ltd. | 891.6 | 909.55 | 17.95 | 2.01 |
| Ashok Leyland Ltd. | 160.54 | 163.44 | 2.90 | 1.81 |
| Asian Paints Ltd. | 2647 | 2671.6 | 24.60 | 0.93 |
| ASK Automotive Ltd. | 446.05 | 459.2 | 13.15 | 2.95 |
| Astra Microwave Products Ltd. | 1357 | 1401.1 | 44.10 | 3.25 |
| Astral Ltd. | 1578.8 | 1594.8 | 16.00 | 1.01 |
| Atlanta Electricals Ltd. | 1788.9 | 1878.3 | 89.40 | 5.00 |
| Authum Investment & Infrastructure Ltd. | 494.85 | 500.6 | 5.75 | 1.16 |
| Avalon Technologies Ltd. | 1461.3 | 1499.9 | 38.60 | 2.64 |
| Avenue Supermarts Ltd. | 4103.6 | 4131.7 | 28.10 | 0.68 |
| AvenuesAI Ltd. | 13.94 | 14.06 | 0.12 | 0.86 |
| AWL Agri Business Ltd. | 193.06 | 193.36 | 0.30 | 0.16 |
| Axis Bank Ltd. | 1299.3 | 1303.6 | 4.30 | 0.33 |
| Bajaj Auto Ltd. | 10593 | 10800 | 207.00 | 1.95 |
| Bajaj Consumer Care Ltd. | 554.8 | 558.9 | 4.10 | 0.74 |
| Bajaj Finserv Ltd. | 1800.7 | 1807.7 | 7.00 | 0.39 |
| Bajaj Housing Finance Ltd. | 85.05 | 86.04 | 0.99 | 1.16 |
| Balmer Lawrie & Company Ltd. | 182.02 | 184.34 | 2.32 | 1.27 |
| Balrampur Chini Mills Ltd. | 529.65 | 530.95 | 1.30 | 0.25 |
| Balu Forge Industries Ltd. | 496.7 | 505.2 | 8.50 | 1.71 |
| Banco Products (India) Ltd. | 622.65 | 627.8 | 5.15 | 0.83 |
| Bandhan Bank Ltd. | 200.4 | 206 | 5.60 | 2.79 |
| Bank Of Baroda | 270.55 | 271.15 | 0.60 | 0.22 |
| Bank Of India | 144.99 | 146.97 | 1.98 | 1.37 |
| Bayer CropScience Ltd. | 4500.8 | 4619.6 | 118.80 | 2.64 |
| Berger Paints India Ltd. | 515.55 | 526.8 | 11.25 | 2.18 |
| Bharat Bijlee Ltd. | 2793.6 | 2820.2 | 26.60 | 0.95 |
| Bharat Forge Ltd. | 1930.4 | 1937.3 | 6.90 | 0.36 |
| Bharat Heavy Electricals Ltd. | 417.75 | 421.9 | 4.15 | 0.99 |
| Bharat Petroleum Corporation Ltd. | 304.6 | 307.05 | 2.45 | 0.80 |
| Bharti Airtel Ltd. | 1846.9 | 1852.8 | 5.90 | 0.32 |
| Birla Corporation Ltd. | 1001.7 | 1006 | 4.30 | 0.43 |
| Birlasoft Ltd. | 324.4 | 327.6 | 3.20 | 0.99 |
| Blue Star Ltd. | 1640.9 | 1657.9 | 17.00 | 1.04 |
| Bombay Burmah Trading Corporation Ltd. | 1533.2 | 1537 | 3.80 | 0.25 |
| Bombay Dyeing And Manufacturing Company Ltd. | 125.95 | 128.74 | 2.79 | 2.22 |
| Bosch Home Comfort India Ltd. | 1370.8 | 1394.8 | 24.00 | 1.75 |
| Bosch Ltd. | 35835 | 36045 | 210.00 | 0.59 |
| Britannia Industries Ltd. | 5338 | 5342.5 | 4.50 | 0.08 |
| Camlin Fine Sciences Ltd. | 121.56 | 130.36 | 8.80 | 7.24 |
| Campus Activewear Ltd. | 250.5 | 254.21 | 3.71 | 1.48 |
| Canara Bank | 133.15 | 134.15 | 1.00 | 0.75 |
| CarTrade Tech Ltd. | 1700.4 | 1716.7 | 16.30 | 0.96 |
| Castrol India Ltd. | 184.02 | 185.45 | 1.43 | 0.78 |
| CCL Products (India) Ltd. | 1063.9 | 1071.3 | 7.40 | 0.70 |
| CE Info Systems Ltd. | 842.8 | 845.75 | 2.95 | 0.35 |
| Central Depository Services (India) Ltd. | 1226.3 | 1242.9 | 16.60 | 1.35 |
| Century Plyboards (India) Ltd. | 769.75 | 771.4 | 1.65 | 0.21 |
| Cera Sanitaryware Ltd. | 5743 | 5813.5 | 70.50 | 1.23 |
| CESC Ltd. | 182.84 | 185.78 | 2.94 | 1.61 |
| CG Power and Industrial Solutions Ltd. | 879.15 | 934.2 | 55.05 | 6.26 |
| Chalet Hotels Ltd. | 788.7 | 798.75 | 10.05 | 1.27 |
| Chambal Fertilisers and Chemicals Ltd. | 477.95 | 478.25 | 0.30 | 0.06 |
| Chennai Petroleum Corporation Ltd. | 1019.8 | 1051.8 | 32.00 | 3.14 |
| Cholamandalam Investment and Finance Company Ltd. | 1567.3 | 1577.8 | 10.50 | 0.67 |
| CIE Automotive India Ltd. | 457.2 | 458.45 | 1.25 | 0.27 |
| Clean Science And Technology Ltd. | 747.3 | 756.3 | 9.00 | 1.20 |
| CMS Info Systems Ltd. | 308.1 | 309.85 | 1.75 | 0.57 |
| Coal India Ltd. | 458.15 | 463.1 | 4.95 | 1.08 |
| Colgate-Palmolive (India) Ltd. | 2077.1 | 2088.3 | 11.20 | 0.54 |
| Computer Age Management Services Ltd. | 773.15 | 785.6 | 12.45 | 1.61 |
| Craftsman Automation Ltd. | 8667.5 | 8701 | 33.50 | 0.39 |
| CSB Bank Ltd. | 364.1 | 370 | 5.90 | 1.62 |
| Cummins India Ltd. | 5418.5 | 6003 | 584.50 | 10.79 |
| Dalmia Bharat Ltd. | 1785.6 | 1791.2 | 5.60 | 0.31 |
| Data Patterns (India) Ltd. | 4101.7 | 4128.2 | 26.50 | 0.65 |
| Datamatics Global Services Ltd. | 766.1 | 774 | 7.90 | 1.03 |
| DCX Systems Ltd. | 211.68 | 212.6 | 0.92 | 0.43 |
| Delta Corp Ltd. | 74.17 | 81.15 | 6.98 | 9.41 |
| Den Networks Ltd. | 27.71 | 27.85 | 0.14 | 0.51 |
| Devyani International Ltd. | 116.39 | 117.25 | 0.86 | 0.74 |
| Divi's Laboratories Ltd. | 6753 | 6801 | 48.00 | 0.71 |
| Dixon Technologies (India) Ltd. | 11673 | 11756 | 83.00 | 0.71 |
| DLF Ltd. | 589.8 | 594 | 4.20 | 0.71 |
| Dodla Dairy Ltd | 1100.1 | 1124.3 | 24.20 | 2.20 |
| DOMS Industries Ltd. | 2202.7 | 2212 | 9.30 | 0.42 |
| Dr. Lal Pathlabs Ltd. | 1604 | 1617.1 | 13.10 | 0.82 |
| Dreamfolks Services Ltd. | 78.42 | 79.47 | 1.05 | 1.34 |
| Eicher Motors Ltd. | 7376 | 7417 | 41.00 | 0.56 |
| Elecon Engineering Company Ltd. | 525.15 | 530.9 | 5.75 | 1.09 |
| Electronics Mart India Ltd. | 115.17 | 116 | 0.83 | 0.72 |
| Elgi Equipments Ltd. | 563 | 574 | 11.00 | 1.95 |
| Emcure Pharmaceuticals Ltd. | 1698.5 | 1725.8 | 27.30 | 1.61 |
| Emmvee Photovoltaic Power Ltd. | 295.45 | 312.25 | 16.80 | 5.69 |
| Endurance Technologies Ltd. | 2732.9 | 2750 | 17.10 | 0.63 |
| Engineers India Ltd. | 230.5 | 234.95 | 4.45 | 1.93 |
| Equitas Small Finance Bank Ltd. | 70.15 | 71.91 | 1.76 | 2.51 |
| Eternal Ltd. | 250.17 | 256.4 | 6.23 | 2.49 |
| Eveready Industries India Ltd. | 316.95 | 321.75 | 4.80 | 1.51 |
| Exide Industries Ltd. | 366.25 | 393.5 | 27.25 | 7.44 |
| FDC Ltd. | 403.15 | 433.85 | 30.70 | 7.62 |
| Fiem Industries Ltd. | 2251.2 | 2315.2 | 64.00 | 2.84 |
| Fine Organic Industries Ltd. | 4619.9 | 4682.5 | 62.60 | 1.36 |
| Finolex Cables Ltd. | 1086.15 | 1175.6 | 89.45 | 8.24 |
| Finolex Industries Ltd. | 178.14 | 191.29 | 13.15 | 7.38 |
| Flair Writing Industries Ltd. | 302.1 | 306.9 | 4.80 | 1.59 |
| Fusion Finance Ltd. | 175.42 | 176.95 | 1.53 | 0.87 |
| Gabriel India Ltd. | 1097.9 | 1127 | 29.10 | 2.65 |
| GAIL (India) Ltd. | 167.63 | 168.94 | 1.31 | 0.78 |
| Galaxy Surfactants Ltd. | 1821.9 | 1822 | 0.10 | 0.01 |
| Gateway Distriparks Ltd. | 55.73 | 56.57 | 0.84 | 1.51 |
| GE Vernova T&D India Ltd. | 4848.3 | 5098.7 | 250.40 | 5.16 |
| GHCL Ltd. | 458.45 | 463 | 4.55 | 0.99 |
| Gillette India Ltd. | 7891 | 8263 | 372.00 | 4.71 |
| Gland Pharma Ltd. | 2307.9 | 2315.2 | 7.30 | 0.32 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2282.4 | 2296 | 13.60 | 0.60 |
| Glenmark Pharmaceuticals Ltd. | 2351.4 | 2388.6 | 37.20 | 1.58 |
| GMR Airports Ltd. | 96.23 | 97.68 | 1.45 | 1.51 |
| Godfrey Phillips India Ltd. | 2298.4 | 2311.5 | 13.10 | 0.57 |
| Godrej Agrovet Ltd. | 584.3 | 587.75 | 3.45 | 0.59 |
| Godrej Consumer Products Ltd. | 1031.8 | 1042.5 | 10.70 | 1.04 |
| Godrej Properties Ltd. | 1760.2 | 1786.9 | 26.70 | 1.52 |
| Gopal Snacks Ltd. | 292.65 | 297.6 | 4.95 | 1.69 |
| Granules India Ltd. | 756.5 | 781.25 | 24.75 | 3.27 |
| Grasim Industries Ltd. | 3165 | 3169.2 | 4.20 | 0.13 |
| Gravita India Ltd. | 1662 | 1666 | 4.00 | 0.24 |
| Greaves Cotton Ltd. | 181.51 | 183.79 | 2.28 | 1.26 |
| Greenpanel Industries Ltd. | 199.46 | 201.27 | 1.81 | 0.91 |
| Gufic Biosciences Ltd. | 318.85 | 326.6 | 7.75 | 2.43 |
| Gujarat Mineral Development Corporation Ltd. | 693.15 | 698.5 | 5.35 | 0.77 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.32 | 169.36 | 0.04 | 0.02 |
| H.G. Infra Engineering Ltd. | 596.25 | 606.4 | 10.15 | 1.70 |
| Happiest Minds Technologies Ltd. | 376.75 | 378.45 | 1.70 | 0.45 |
| Happy Forgings Ltd. | 1384.2 | 1417.1 | 32.90 | 2.38 |
| Hathway Cable & Datacom Ltd. | 10.58 | 10.97 | 0.39 | 3.69 |
| Havells India Ltd. | 1201 | 1211.6 | 10.60 | 0.88 |
| HBL Engineering Ltd. | 799.45 | 818.05 | 18.60 | 2.33 |
| HCL Technologies Ltd. | 1161.9 | 1163.6 | 1.70 | 0.15 |
| Healthcare Global Enterprises Ltd. | 656 | 660.05 | 4.05 | 0.62 |
| Hemisphere Properties India Ltd. | 142.79 | 142.98 | 0.19 | 0.13 |
| Hero MotoCorp Ltd. | 4983 | 5064.5 | 81.50 | 1.64 |
| HFCL Ltd. | 161.8 | 174.45 | 12.65 | 7.82 |
| Hikal Ltd. | 218.05 | 223.36 | 5.31 | 2.44 |
| Hindalco Industries Ltd. | 1103.8 | 1149.3 | 45.50 | 4.12 |
| Hindustan Construction Company Ltd. | 21.94 | 23.15 | 1.21 | 5.52 |
| Hindustan Oil Exploration Company Ltd. | 161.89 | 169.21 | 7.32 | 4.52 |
| Hindustan Petroleum Corporation Ltd. | 398 | 403.6 | 5.60 | 1.41 |
| Hindustan Zinc Ltd. | 647.4 | 648.6 | 1.20 | 0.19 |
| Hitachi Energy India Ltd. | 35995 | 37640 | 1645.00 | 4.57 |
| HMA Agro Industries Ltd. | 23.52 | 23.55 | 0.03 | 0.13 |
| Home First Finance Company India Ltd. | 1086.9 | 1116.6 | 29.70 | 2.73 |
| Honasa Consumer Ltd. | 396 | 420.75 | 24.75 | 6.25 |
| Honeywell Automation India Ltd. | 35570 | 36150 | 580.00 | 1.63 |
| Hyundai Motor India Ltd. | 1884 | 1913.6 | 29.60 | 1.57 |
| ICICI Prudential Life Insurance Company Ltd. | 522.7 | 523.3 | 0.60 | 0.11 |
| IDBI Bank Ltd. | 72.94 | 73.5 | 0.56 | 0.77 |
| IDFC First Bank Ltd. | 70.22 | 70.74 | 0.52 | 0.74 |
| IFB Industries Ltd. | 1147.9 | 1194.1 | 46.20 | 4.02 |
| IFCI Ltd. | 64.4 | 68.39 | 3.99 | 6.20 |
| IIFL Finance Ltd. | 474.95 | 477.55 | 2.60 | 0.55 |
| IKIO Technologies Ltd. | 154.12 | 155.78 | 1.66 | 1.08 |
| Indegene Ltd. | 517.55 | 519 | 1.45 | 0.28 |
| India Shelter Finance Corporation Ltd. | 780.3 | 787.2 | 6.90 | 0.88 |
| Indian Metals & Ferro Alloys Ltd. | 1475.5 | 1475.6 | 0.10 | 0.01 |
| Indian Oil Corporation Ltd. | 142.38 | 143.98 | 1.60 | 1.12 |
| Indian Overseas Bank | 33.63 | 33.9 | 0.27 | 0.80 |
| Indian Renewable Energy Development Agency Ltd. | 129.54 | 130.13 | 0.59 | 0.46 |
| Indigo Paints Ltd. | 990.35 | 999.95 | 9.60 | 0.97 |
| Indo Count Industries Ltd. | 309.75 | 313.55 | 3.80 | 1.23 |
| Indoco Remedies Ltd. | 193.13 | 202.5 | 9.37 | 4.85 |
| Indus Towers Ltd. | 433.25 | 436.8 | 3.55 | 0.82 |
| IndusInd Bank Ltd. | 932.3 | 932.95 | 0.65 | 0.07 |
| Info Edge (India) Ltd. | 980.7 | 1006 | 25.30 | 2.58 |
| Ingersoll-Rand (India) Ltd. | 4348.9 | 4442 | 93.10 | 2.14 |
| Innova Captab Ltd. | 843.5 | 845 | 1.50 | 0.18 |
| Inox India Ltd. | 1488.1 | 1523 | 34.90 | 2.35 |
| Intellect Design Arena Ltd. | 710.55 | 712.65 | 2.10 | 0.30 |
| Interglobe Aviation Ltd. | 4480.8 | 4567.1 | 86.30 | 1.93 |
| IRB Infrastructure Developers Ltd. | 21.66 | 21.69 | 0.03 | 0.14 |
| ITC Hotels Ltd. | 154.55 | 156.63 | 2.08 | 1.35 |
| ITI Ltd. | 300.3 | 301.3 | 1.00 | 0.33 |
| Jai Corp Ltd. | 117.03 | 118.54 | 1.51 | 1.29 |
| Jain Irrigation Systems Ltd. | 30.14 | 30.36 | 0.22 | 0.73 |
| Jaiprakash Power Ventures Ltd. | 19.13 | 22.95 | 3.82 | 19.97 |
| Jamna Auto Industries Ltd. | 123.62 | 123.9 | 0.28 | 0.23 |
| JB Chemicals & Pharmaceuticals Ltd. | 2190 | 2205.7 | 15.70 | 0.72 |
| JBM Auto Ltd. | 639.35 | 641.15 | 1.80 | 0.28 |
| Jindal Saw Ltd. | 228.87 | 245.8 | 16.93 | 7.40 |
| Jindal Worldwide Ltd. | 30.15 | 31.36 | 1.21 | 4.01 |
| JIO Financial Services Ltd. | 240.67 | 242.26 | 1.59 | 0.66 |
| JK Tyre & Industries Ltd. | 394.15 | 412 | 17.85 | 4.53 |
| JSW Energy Ltd. | 576 | 601 | 25.00 | 4.34 |
| JSW Holdings Ltd. | 12482 | 12590 | 108.00 | 0.87 |
| JSW Infrastructure Ltd. | 278.95 | 280.2 | 1.25 | 0.45 |
| JSW Steel Ltd. | 1293.6 | 1310 | 16.40 | 1.27 |
| JTEKT India Ltd. | 125.93 | 131.25 | 5.32 | 4.22 |
| JTL Industries Ltd | 69.5 | 69.96 | 0.46 | 0.66 |
| Jubilant Pharmova Ltd. | 985.2 | 991.9 | 6.70 | 0.68 |
| Jupiter Wagons Ltd. | 289.75 | 298.25 | 8.50 | 2.93 |
| Just Dial Ltd. | 532.4 | 534.5 | 2.10 | 0.39 |
| Jyothy Labs Ltd. | 204.95 | 208.65 | 3.70 | 1.81 |
| Kajaria Ceramics Ltd. | 1065.9 | 1081.8 | 15.90 | 1.49 |
| Kalyani Steels Ltd. | 846.5 | 857.3 | 10.80 | 1.28 |
| Kansai Nerolac Paints Ltd. | 217.76 | 218.93 | 1.17 | 0.54 |
| Karur Vysya Bank Ltd. | 293.35 | 294.2 | 0.85 | 0.29 |
| KEC International Ltd. | 499.1 | 502.1 | 3.00 | 0.60 |
| KEI Industries Ltd. | 5305.5 | 5454 | 148.50 | 2.80 |
| Kesoram Industries Ltd. | 12.94 | 13.06 | 0.12 | 0.93 |
| KFin Technologies Ltd. | 837.05 | 841.3 | 4.25 | 0.51 |
| Kirloskar Brothers Ltd. | 1610.6 | 1651.2 | 40.60 | 2.52 |
| Kirloskar Oil Engines Ltd. | 1750.8 | 1824.1 | 73.30 | 4.19 |
| KPI Green Energy Ltd. | 431.95 | 435.45 | 3.50 | 0.81 |
| Krishna Institute of Medical Sciences Ltd | 767.75 | 782.85 | 15.10 | 1.97 |
| KSB Ltd. | 811.35 | 813.6 | 2.25 | 0.28 |
| La Opala RG Ltd. | 176.42 | 182.3 | 5.88 | 3.33 |
| Larsen & Toubro Ltd. | 4037.8 | 4045.3 | 7.50 | 0.19 |
| Latent View Analytics Ltd. | 315.75 | 316.75 | 1.00 | 0.32 |
| Laurus Labs Ltd. | 1373.9 | 1382 | 8.10 | 0.59 |
| Lemon Tree Hotels Ltd. | 117.21 | 119.58 | 2.37 | 2.02 |
| LIC Housing Finance Ltd. | 544.15 | 556.3 | 12.15 | 2.23 |
| Linde India Ltd. | 7248.5 | 7263 | 14.50 | 0.20 |
| Lloyds Engineering Works Ltd. | 77.01 | 78.17 | 1.16 | 1.51 |
| Lloyds Enterprises Ltd. | 72.53 | 74.5 | 1.97 | 2.72 |
| Lloyds Metals & Energy Ltd. | 1853.7 | 1861.7 | 8.00 | 0.43 |
| Lodha Developers Ltd. | 903.7 | 922.2 | 18.50 | 2.05 |
| LTM Ltd. | 3970.4 | 3986.1 | 15.70 | 0.40 |
| Lupin Ltd. | 2266 | 2275.8 | 9.80 | 0.43 |
| Lux Industries Ltd. | 1389.5 | 1438 | 48.50 | 3.49 |
| Mahanagar Gas Ltd. | 1096 | 1103 | 7.00 | 0.64 |
| Maharashtra Seamless Ltd. | 630.6 | 635.9 | 5.30 | 0.84 |
| Mahindra & Mahindra Ltd. | 3107.3 | 3118.9 | 11.60 | 0.37 |
| Mahindra Lifespace Developers Ltd. | 341.3 | 342.55 | 1.25 | 0.37 |
| Maithan Alloys Ltd. | 934.75 | 1009.75 | 75.00 | 8.02 |
| Man InfraConstruction Ltd. | 115.57 | 116.21 | 0.64 | 0.55 |
| Manorama Industries Ltd. | 1461.2 | 1465 | 3.80 | 0.26 |
| Marico Ltd. | 830 | 832.9 | 2.90 | 0.35 |
| Maruti Suzuki India Ltd. | 13208 | 13340 | 132.00 | 1.00 |
| MAS Financial Services Ltd. | 306.2 | 315.55 | 9.35 | 3.05 |
| Mastek Ltd. | 1632.2 | 1637.9 | 5.70 | 0.35 |
| Max Estates Ltd. | 448.95 | 453.5 | 4.55 | 1.01 |
| Max Healthcare Institute Ltd. | 993.95 | 994.25 | 0.30 | 0.03 |
| Minda Corporation Ltd. | 594.95 | 621.65 | 26.70 | 4.49 |
| Mishra Dhatu Nigam Ltd. | 414.55 | 417.05 | 2.50 | 0.60 |
| MMTC Ltd. | 65.04 | 66.05 | 1.01 | 1.55 |
| MOIL Ltd. | 301.6 | 302.95 | 1.35 | 0.45 |
| Motherson Sumi Wiring India Ltd. | 39.23 | 39.74 | 0.51 | 1.30 |
| Motilal Oswal Financial Services Ltd. | 870.55 | 894.75 | 24.20 | 2.78 |
| MSTC Ltd. | 436.1 | 438.95 | 2.85 | 0.65 |
| MTAR Technologies Ltd. | 7878 | 7899 | 21.00 | 0.27 |
| Muthoot Microfin Ltd. | 178.12 | 178.28 | 0.16 | 0.09 |
| Narayana Hrudayalaya Ltd. | 1891.4 | 1919.2 | 27.80 | 1.47 |
| National Aluminium Company Ltd. | 416.2 | 432.9 | 16.70 | 4.01 |
| Nava Ltd. | 609.85 | 615.1 | 5.25 | 0.86 |
| NBCC (India) Ltd. | 95.55 | 98.87 | 3.32 | 3.47 |
| NCC Ltd. | 150.05 | 152.25 | 2.20 | 1.47 |
| Neogen Chemicals Ltd. | 1774.4 | 1776.9 | 2.50 | 0.14 |
| Netweb Technologies India Ltd. | 3851.7 | 4065.5 | 213.80 | 5.55 |
| Newgen Software Technologies Ltd. | 435.95 | 438.6 | 2.65 | 0.61 |
| NHPC Ltd. | 78.44 | 80.73 | 2.29 | 2.92 |
| NLC India Ltd. | 343.4 | 351.2 | 7.80 | 2.27 |
| NMDC Ltd. | 90.67 | 92.33 | 1.66 | 1.83 |
| NMDC Steel Ltd. | 45.21 | 46.05 | 0.84 | 1.86 |
| Nocil Ltd. | 167.85 | 168.85 | 1.00 | 0.60 |
| NTPC Green Energy Ltd. | 103.04 | 104.35 | 1.31 | 1.27 |
| NTPC Ltd. | 389.7 | 398.65 | 8.95 | 2.30 |
| Nucleus Software Exports Ltd. | 765.9 | 770 | 4.10 | 0.54 |
| Nuvama Wealth Management Ltd. | 1513.4 | 1538.3 | 24.90 | 1.65 |
| Nuvoco Vistas Corporation Ltd. | 327.5 | 332.2 | 4.70 | 1.44 |
| Oracle Financial Services Software Ltd. | 9882 | 10310 | 428.00 | 4.33 |
| Orchid Pharma Ltd. | 724.35 | 763.5 | 39.15 | 5.40 |
| Orient Cement Ltd. | 140.49 | 143.58 | 3.09 | 2.20 |
| Orient Electric Ltd. | 187.89 | 193.46 | 5.57 | 2.96 |
| Oswal Pumps Ltd. | 353.6 | 360.65 | 7.05 | 1.99 |
| PG Electroplast Ltd. | 466.95 | 474.05 | 7.10 | 1.52 |
| PI Industries Ltd. | 2837.9 | 2847.6 | 9.70 | 0.34 |
| Pidilite Industries Ltd. | 1478.5 | 1479.1 | 0.60 | 0.04 |
| PNC Infratech Ltd. | 211.2 | 212.29 | 1.09 | 0.52 |
| Polycab India Ltd. | 9613.5 | 9668 | 54.50 | 0.57 |
| Power Grid Corporation Of India Ltd. | 292.55 | 300 | 7.45 | 2.55 |
| Premier Energies Ltd. | 1016.8 | 1044.9 | 28.10 | 2.76 |
| Prime Focus Ltd. | 239.6 | 240 | 0.40 | 0.17 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9873 | 10115 | 242.00 | 2.45 |
| PSP Projects Ltd. | 836.05 | 868.55 | 32.50 | 3.89 |
| Punjab National Bank | 105.91 | 106.63 | 0.72 | 0.68 |
| Quess Corp Ltd. | 204.64 | 213 | 8.36 | 4.09 |
| Railtel Corporation Of India Ltd. | 324.05 | 324.85 | 0.80 | 0.25 |
| Rain Industries Ltd. | 172.26 | 176.7 | 4.44 | 2.58 |
| Rainbow Children's Medicare Ltd. | 1365.4 | 1377.7 | 12.30 | 0.90 |
| Rajesh Exports Ltd. | 118.45 | 122.1 | 3.65 | 3.08 |
| Rashtriya Chemicals and Fertilizers Ltd. | 132.09 | 132.62 | 0.53 | 0.40 |
| Ratnamani Metals & Tubes Ltd. | 2583.6 | 2585 | 1.40 | 0.05 |
| RattanIndia Enterprises Ltd. | 34.95 | 35.28 | 0.33 | 0.94 |
| RBL Bank Ltd. | 344.25 | 348.6 | 4.35 | 1.26 |
| REC Ltd. | 337.6 | 339.75 | 2.15 | 0.64 |
| Refex Industries Ltd. | 295.15 | 329.35 | 34.20 | 11.59 |
| Relaxo Footwears Ltd. | 301.5 | 301.65 | 0.15 | 0.05 |
| Reliance Power Ltd. | 26.69 | 27.67 | 0.98 | 3.67 |
| Responsive Industries Ltd. | 184.99 | 193.36 | 8.37 | 4.52 |
| Restaurant Brands Asia Ltd. | 67.95 | 69.05 | 1.10 | 1.62 |
| RHI Magnesita India Ltd. | 405.6 | 415.1 | 9.50 | 2.34 |
| Rites Ltd. | 205.29 | 205.85 | 0.56 | 0.27 |
| Route Mobile Ltd. | 514.05 | 515.3 | 1.25 | 0.24 |
| Sagar Cements Ltd. | 180.09 | 181.43 | 1.34 | 0.74 |
| Sai Silks (Kalamandir) Ltd. | 108.67 | 109.94 | 1.27 | 1.17 |
| Sammaan Capital Ltd. | 167.71 | 173.1 | 5.39 | 3.21 |
| Samvardhana Motherson International Ltd. | 135.82 | 141.28 | 5.46 | 4.02 |
| Sandur Manganese & Iron Ores Ltd. | 237.34 | 240.55 | 3.21 | 1.35 |
| Sanofi India Ltd. | 3197.5 | 3220.5 | 23.00 | 0.72 |
| Sansera Engineering Ltd. | 2879.8 | 2933.1 | 53.30 | 1.85 |
| Saregama India Ltd. | 396.05 | 416.4 | 20.35 | 5.14 |
| Schneider Electric Infrastructure Ltd. | 1376.8 | 1379.1 | 2.30 | 0.17 |
| Shivalik Bimetal Controls Ltd. | 748.75 | 759.9 | 11.15 | 1.49 |
| Shoppers Stop Ltd. | 333.65 | 354.95 | 21.30 | 6.38 |
| Shree Cement Ltd. | 25180 | 25405 | 225.00 | 0.89 |
| Shree Renuka Sugars Ltd. | 23.29 | 23.42 | 0.13 | 0.56 |
| Shriram Finance Ltd. | 952.15 | 961.65 | 9.50 | 1.00 |
| Siemens Energy India Ltd. | 3462.6 | 3745 | 282.40 | 8.16 |
| Siemens Ltd. | 3677.2 | 3866.9 | 189.70 | 5.16 |
| SJVN Ltd. | 73.79 | 75.63 | 1.84 | 2.49 |
| SKF India (Industrial) Ltd. | 2100.2 | 2160 | 59.80 | 2.85 |
| Skipper Ltd. | 501.9 | 516.95 | 15.05 | 3.00 |
| Solar Industries India Ltd. | 18479 | 18600 | 121.00 | 0.65 |
| Sona BLW Precision Forgings Ltd. | 608 | 618.65 | 10.65 | 1.75 |
| SPR Auto Technologies Ltd. | 3296.3 | 3321.4 | 25.10 | 0.76 |
| Star Cement Ltd. | 215.3 | 216.57 | 1.27 | 0.59 |
| Star Health and Allied Insurance Company Ltd. | 524.05 | 524.75 | 0.70 | 0.13 |
| Steel Authority Of India Ltd. | 203.84 | 206.04 | 2.20 | 1.08 |
| Sterlite Technologies Ltd. | 486.35 | 510.65 | 24.30 | 5.00 |
| Sula Vineyards Ltd. | 159.75 | 159.89 | 0.14 | 0.09 |
| Sumitomo Chemical India Ltd. | 489.05 | 495.3 | 6.25 | 1.28 |
| Sun Pharmaceutical Industries Ltd. | 1840.8 | 1843.8 | 3.00 | 0.16 |
| Sun TV Network Ltd. | 493.2 | 514.35 | 21.15 | 4.29 |
| Sundaram Finance Ltd. | 4312.8 | 4353.1 | 40.30 | 0.93 |
| Suprajit Engineering Ltd. | 473.6 | 474.95 | 1.35 | 0.29 |
| Supreme Industries Ltd. | 3570.9 | 3633.3 | 62.40 | 1.75 |
| Supriya Lifescience Ltd. | 780.95 | 806.9 | 25.95 | 3.32 |
| Surya Roshni Ltd. | 232.6 | 237.6 | 5.00 | 2.15 |
| Suzlon Energy Ltd. | 54.58 | 58 | 3.42 | 6.27 |
| Swan Corp Ltd. | 318.7 | 321.6 | 2.90 | 0.91 |
| Swiggy Ltd. | 253.9 | 270.1 | 16.20 | 6.38 |
| Tata Consultancy Services Ltd. | 2276.2 | 2278.8 | 2.60 | 0.11 |
| Tata Consumer Products Ltd. | 1187.6 | 1204.9 | 17.30 | 1.46 |
| Tata Motors Passenger Vehicles Ltd. | 385.6 | 398.55 | 12.95 | 3.36 |
| Tata Power Company Ltd. | 420.95 | 424.95 | 4.00 | 0.95 |
| Tata Steel Ltd. | 210.47 | 214.9 | 4.43 | 2.10 |
| Tata Technologies Ltd. | 706.3 | 719.9 | 13.60 | 1.93 |
| Tata Teleservices (Maharashtra) Ltd. | 42.95 | 43.05 | 0.10 | 0.23 |
| Tega Industries Ltd. | 1588.6 | 1598.9 | 10.30 | 0.65 |
| Thangamayil Jewellery Ltd. | 3805.2 | 3934.9 | 129.70 | 3.41 |
| The Fertilisers And Chemicals Travancore Ltd. | 903.4 | 922.9 | 19.50 | 2.16 |
| The Indian Hotels Company Ltd. | 657.15 | 666.85 | 9.70 | 1.48 |
| The Jammu & Kashmir Bank Ltd. | 140.16 | 143.71 | 3.55 | 2.53 |
| The Karnataka Bank Ltd. | 267.55 | 271.95 | 4.40 | 1.64 |
| The Orissa Minerals Development Company Ltd. | 4115.8 | 4130.3 | 14.50 | 0.35 |
| The South Indian Bank Ltd. | 40.74 | 41.14 | 0.40 | 0.98 |
| Thermax Ltd. | 4435.8 | 4584.5 | 148.70 | 3.35 |
| Thirumalai Chemicals Ltd. | 213.07 | 214.5 | 1.43 | 0.67 |
| Time Technoplast Ltd. | 177.29 | 180.01 | 2.72 | 1.53 |
| Timken India Ltd. | 3604.8 | 3633 | 28.20 | 0.78 |
| Tips Music Ltd. | 655.15 | 671.05 | 15.90 | 2.43 |
| Titagarh Rail Systems Ltd. | 816.55 | 847.8 | 31.25 | 3.83 |
| Titan Company Ltd. | 4105.9 | 4130.1 | 24.20 | 0.59 |
| Torrent Pharmaceuticals Ltd. | 4452.1 | 4534.5 | 82.40 | 1.85 |
| Transformers & Rectifiers (India) Ltd. | 321 | 322.9 | 1.90 | 0.59 |
| Trent Ltd. | 4239.6 | 4251.1 | 11.50 | 0.27 |
| Trident Ltd. | 24.45 | 24.65 | 0.20 | 0.82 |
| Triveni Engineering & Industries Ltd. | 377.5 | 382.05 | 4.55 | 1.21 |
| Triveni Turbine Ltd. | 690.45 | 718.15 | 27.70 | 4.01 |
| TTK Prestige Ltd. | 512.8 | 532.25 | 19.45 | 3.79 |
| Tube Investments of India Ltd. | 3039.1 | 3205 | 165.90 | 5.46 |
| UCO Bank | 25.41 | 25.55 | 0.14 | 0.55 |
| Ultratech Cement Ltd. | 11623 | 11683 | 60.00 | 0.52 |
| Unimech Aerospace and Manufacturing Ltd. | 966.5 | 985.8 | 19.30 | 2.00 |
| Union Bank Of India | 167.56 | 168.7 | 1.14 | 0.68 |
| Uniparts India Ltd. | 607.35 | 610 | 2.65 | 0.44 |
| United Spirits Ltd. | 1293.4 | 1301.1 | 7.70 | 0.60 |
| UNO Minda Ltd. | 1114.9 | 1127.8 | 12.90 | 1.16 |
| UPL Ltd. | 655 | 656.25 | 1.25 | 0.19 |
| Usha Martin Ltd. | 480.8 | 509.6 | 28.80 | 5.99 |
| Utkarsh Small Finance Bank Ltd. | 13.5 | 13.52 | 0.02 | 0.15 |
| V-Guard Industries Ltd. | 314.45 | 315.75 | 1.30 | 0.41 |
| V-Mart Retail Ltd. | 664.15 | 665 | 0.85 | 0.13 |
| VA Tech Wabag Ltd. | 1506.3 | 1547.8 | 41.50 | 2.76 |
| Vaibhav Global Ltd. | 227.5 | 227.7 | 0.20 | 0.09 |
| Valor Estate Ltd. | 117.83 | 120 | 2.17 | 1.84 |
| Varroc Engineering Ltd. | 574.7 | 585.9 | 11.20 | 1.95 |
| Varun Beverages Ltd. | 531.3 | 534.05 | 2.75 | 0.52 |
| Vedant Fashions Ltd. | 415 | 417.55 | 2.55 | 0.61 |
| Vedanta Ltd. | 344.9 | 354.45 | 9.55 | 2.77 |
| Veedol Corporation Ltd. | 1418.8 | 1442.6 | 23.80 | 1.68 |
| Ventive Hospitality Ltd. | 629.35 | 634.15 | 4.80 | 0.76 |
| Vesuvius India Ltd. | 474.45 | 475.95 | 1.50 | 0.32 |
| Vijaya Diagnostic Centre Ltd. | 1259.6 | 1261.5 | 1.90 | 0.15 |
| Vishal Mega Mart Ltd. | 121.08 | 121.45 | 0.37 | 0.31 |
| Vodafone Idea Ltd. | 14.14 | 14.19 | 0.05 | 0.35 |
| Voltamp Transformers Ltd. | 9173 | 9299 | 126.00 | 1.37 |
| Waaree Energies Ltd. | 3088.1 | 3114.6 | 26.50 | 0.86 |
| Welspun Corp Ltd. | 1319 | 1371.9 | 52.90 | 4.01 |
| Welspun Enterprises Ltd. | 509.25 | 514.65 | 5.40 | 1.06 |
| Welspun Living Ltd. | 138.81 | 139.42 | 0.61 | 0.44 |
| Westlife Foodworld Ltd | 468.7 | 469 | 0.30 | 0.06 |
| Wockhardt Ltd. | 1700.2 | 1765 | 64.80 | 3.81 |
| Wonderla Holidays Ltd. | 482.75 | 484.3 | 1.55 | 0.32 |
| Zee Entertainment Enterprises Ltd. | 82.78 | 91.89 | 9.11 | 11.01 |
| Zen Technologies Ltd. | 1602.8 | 1692.7 | 89.90 | 5.61 |
| Zensar Technologies Ltd. | 487.75 | 490.8 | 3.05 | 0.63 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14884 | 14889 | 5.00 | 0.03 |
| Zydus Lifesciences Ltd. | 1079.05 | 1085.15 | 6.10 | 0.57 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1125.3 | 1109.8 | -15.50 | -1.38 |
| Aarti Drugs Ltd. | 394.4 | 391 | -3.40 | -0.86 |
| Aarti Pharmalabs Ltd. | 694.6 | 655.9 | -38.70 | -5.57 |
| Aavas Financiers Ltd. | 1393.3 | 1365.4 | -27.90 | -2.00 |
| Accelya Solutions India Ltd. | 1131.2 | 1130.1 | -1.10 | -0.10 |
| Acutaas Chemicals Ltd. | 3034.8 | 3000.2 | -34.60 | -1.14 |
| Aditya Birla Fashion and Retail Ltd. | 64.87 | 64.19 | -0.68 | -1.05 |
| Aditya Birla Lifestyle Brands Ltd. | 102.12 | 101.9 | -0.22 | -0.22 |
| Aditya Birla Real Estate Ltd. | 1268.7 | 1254 | -14.70 | -1.16 |
| Advanced Enzyme Technologies Ltd. | 376.8 | 371.9 | -4.90 | -1.30 |
| Aegis Logistics Ltd. | 715.1 | 713.3 | -1.80 | -0.25 |
| Aegis Vopak Terminals Ltd. | 208.33 | 206.03 | -2.30 | -1.10 |
| Aether Industries Ltd. | 1097.5 | 1093.7 | -3.80 | -0.35 |
| Afcons Infrastructure Ltd. | 322.5 | 317.5 | -5.00 | -1.55 |
| Affle 3i Ltd. | 1486.2 | 1476.4 | -9.80 | -0.66 |
| AGI Greenpac Ltd. | 597.3 | 587.55 | -9.75 | -1.63 |
| Ajanta Pharma Ltd. | 3097.1 | 3021.4 | -75.70 | -2.44 |
| Alembic Pharmaceuticals Ltd. | 759.6 | 753.4 | -6.20 | -0.82 |
| Alivus Life Sciences Ltd. | 1090.7 | 1069.1 | -21.60 | -1.98 |
| Alkyl Amines Chemicals Ltd. | 1730.5 | 1687.5 | -43.00 | -2.48 |
| Anand Rathi Wealth Ltd. | 3587.2 | 3569.2 | -18.00 | -0.50 |
| Angel One Ltd. | 344.45 | 337.5 | -6.95 | -2.02 |
| Anupam Rasayan India Ltd. | 1370.3 | 1369.6 | -0.70 | -0.05 |
| Apeejay Surrendra Park Hotels Ltd. | 123.33 | 118.74 | -4.59 | -3.72 |
| APL Apollo Tubes Ltd. | 1874.1 | 1868.7 | -5.40 | -0.29 |
| Archean Chemical Industries Ltd. | 537.45 | 533 | -4.45 | -0.83 |
| Arvind Fashions Ltd. | 475.05 | 467.6 | -7.45 | -1.57 |
| Arvind Ltd. | 491.85 | 484.8 | -7.05 | -1.43 |
| Ashoka Buildcon Ltd. | 124.02 | 123.48 | -0.54 | -0.44 |
| Aster DM Healthcare Ltd. | 757.6 | 742.9 | -14.70 | -1.94 |
| Astrazeneca Pharma India Ltd. | 8962.5 | 8650 | -312.50 | -3.49 |
| Atul Ltd. | 7018 | 6993 | -25.00 | -0.36 |
| AU Small Finance Bank Ltd. | 1011.8 | 1005.2 | -6.60 | -0.65 |
| Aurobindo Pharma Ltd. | 1461.2 | 1438.9 | -22.30 | -1.53 |
| Avanti Feeds Ltd. | 1337.8 | 1303.5 | -34.30 | -2.56 |
| Azad Engineering Ltd. | 2116.8 | 2055.8 | -61.00 | -2.88 |
| Bajaj Finance Ltd. | 930.2 | 929.6 | -0.60 | -0.06 |
| Bajaj Hindusthan Sugar Ltd. | 18.47 | 18.35 | -0.12 | -0.65 |
| Bajaj Holdings & Investment Ltd. | 10705 | 10565 | -140.00 | -1.31 |
| Balaji Amines Ltd. | 1873.4 | 1828.4 | -45.00 | -2.40 |
| Balkrishna Industries Ltd. | 2202.7 | 2193.3 | -9.40 | -0.43 |
| Bank Of Maharashtra | 80.18 | 80.13 | -0.05 | -0.06 |
| BASF India Ltd. | 3491.4 | 3434.6 | -56.80 | -1.63 |
| Bata India Ltd. | 698.7 | 692.75 | -5.95 | -0.85 |
| BEML Ltd. | 1844.7 | 1830.1 | -14.60 | -0.79 |
| Bhansali Engineering Polymers Ltd. | 97.09 | 95.45 | -1.64 | -1.69 |
| Bharat Dynamics Ltd. | 1329.9 | 1278.4 | -51.50 | -3.87 |
| Bharat Electronics Ltd. | 420.1 | 418.3 | -1.80 | -0.43 |
| Bikaji Foods International Ltd. | 638.9 | 638.5 | -0.40 | -0.06 |
| Biocon Ltd. | 436.15 | 431.45 | -4.70 | -1.08 |
| BlackBuck Ltd. | 533.6 | 519.95 | -13.65 | -2.56 |
| BLS International Services Ltd. | 265.35 | 264.65 | -0.70 | -0.26 |
| Blue Dart Express Ltd. | 4871.5 | 4773 | -98.50 | -2.02 |
| Blue Jet Healthcare Ltd. | 499.55 | 470 | -29.55 | -5.92 |
| Borosil Renewables Ltd. | 509.5 | 508.5 | -1.00 | -0.20 |
| Brainbees Solutions Ltd. | 237.11 | 229.49 | -7.62 | -3.21 |
| Brigade Enterprises Ltd. | 672.45 | 660 | -12.45 | -1.85 |
| BSE Ltd. | 4403.3 | 4241 | -162.30 | -3.69 |
| Can Fin Homes Ltd. | 839.55 | 835 | -4.55 | -0.54 |
| Caplin Point Laboratories Ltd. | 2035.8 | 2019.2 | -16.60 | -0.82 |
| Capri Global Capital Ltd. | 190.79 | 189.8 | -0.99 | -0.52 |
| Carborundum Universal Ltd. | 1043.35 | 1030.95 | -12.40 | -1.19 |
| Care Ratings Ltd. | 1673.1 | 1660.1 | -13.00 | -0.78 |
| Ceat Ltd. | 3298.1 | 3291.1 | -7.00 | -0.21 |
| Cello World Ltd. | 400.2 | 393.65 | -6.55 | -1.64 |
| Central Bank Of India | 31.02 | 30.83 | -0.19 | -0.61 |
| Chemplast Sanmar Ltd. | 230.75 | 221.99 | -8.76 | -3.80 |
| Choice International Ltd. | 687.6 | 685.6 | -2.00 | -0.29 |
| Cholamandalam Financial Holdings Ltd. | 1652.3 | 1638 | -14.30 | -0.87 |
| Cipla Ltd. | 1417.5 | 1416.8 | -0.70 | -0.05 |
| City Union Bank Ltd. | 254.1 | 253.9 | -0.20 | -0.08 |
| Cochin Shipyard Ltd. | 1526.2 | 1521 | -5.20 | -0.34 |
| Coforge Ltd. | 1422.8 | 1389.3 | -33.50 | -2.35 |
| Cohance Lifesciences Ltd. | 434.9 | 429.2 | -5.70 | -1.31 |
| Concord Biotech Ltd. | 1138.8 | 1099.8 | -39.00 | -3.42 |
| Confidence Petroleum India Ltd. | 63.67 | 63.27 | -0.40 | -0.63 |
| Container Corporation Of India Ltd. | 475.9 | 472.75 | -3.15 | -0.66 |
| Coromandel International Ltd. | 1846.8 | 1832.1 | -14.70 | -0.80 |
| CreditAccess Grameen Ltd. | 1298.3 | 1289.4 | -8.90 | -0.69 |
| CRISIL Ltd. | 4015.7 | 3989 | -26.70 | -0.66 |
| Crompton Greaves Consumer Electricals Ltd. | 289.05 | 288.35 | -0.70 | -0.24 |
| Cyient DLM Ltd. | 432.25 | 428.35 | -3.90 | -0.90 |
| Cyient Ltd. | 925.55 | 918.1 | -7.45 | -0.80 |
| D.B. Corp Ltd. | 207.84 | 207.56 | -0.28 | -0.13 |
| Dabur India Ltd. | 447.6 | 445.25 | -2.35 | -0.53 |
| Dalmia Bharat Sugar And Industries Ltd. | 340.85 | 340.7 | -0.15 | -0.04 |
| DCB Bank Ltd. | 179.92 | 179.64 | -0.28 | -0.16 |
| DCM Shriram Ltd. | 1087.9 | 1079.7 | -8.20 | -0.75 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1448.7 | 1447.5 | -1.20 | -0.08 |
| Deepak Nitrite Ltd. | 1727.1 | 1715 | -12.10 | -0.70 |
| Delhivery Ltd. | 463.5 | 460 | -3.50 | -0.76 |
| Dhanuka Agritech Ltd. | 1186 | 1177.5 | -8.50 | -0.72 |
| Dilip Buildcon Ltd. | 432.8 | 427 | -5.80 | -1.34 |
| Dish TV India Ltd. | 3.37 | 3.27 | -0.10 | -2.97 |
| Dishman Carbogen Amcis Ltd. | 200.53 | 197.3 | -3.23 | -1.61 |
| Dr. Reddy's Laboratories Ltd. | 1327.9 | 1317.5 | -10.40 | -0.78 |
| E.I.D. - Parry (India) Ltd. | 764.55 | 742.8 | -21.75 | -2.84 |
| Easy Trip Planners Ltd. | 8 | 7.42 | -0.58 | -7.25 |
| eClerx Services Ltd. | 1567.3 | 1541.2 | -26.10 | -1.67 |
| Edelweiss Financial Services Ltd. | 112.99 | 112.34 | -0.65 | -0.58 |
| EIH Ltd. | 319.9 | 313.55 | -6.35 | -1.98 |
| Electrosteel Castings Ltd. | 82.13 | 81.68 | -0.45 | -0.55 |
| Emami Ltd. | 403.9 | 400.5 | -3.40 | -0.84 |
| Embassy Developments Ltd. | 60.93 | 60.03 | -0.90 | -1.48 |
| eMudhra Ltd. | 476.55 | 475.25 | -1.30 | -0.27 |
| Entero Healthcare Solutions Ltd. | 1283.5 | 1182 | -101.50 | -7.91 |
| Enviro Infra Engineers Ltd. | 207.32 | 206.85 | -0.47 | -0.23 |
| Epigral Ltd. | 1245.4 | 1214 | -31.40 | -2.52 |
| EPL Ltd. | 219.1 | 215.69 | -3.41 | -1.56 |
| Eris Lifesciences Ltd. | 1361.4 | 1350.9 | -10.50 | -0.77 |
| ESAF Small Finance Bank Ltd. | 28.98 | 28.91 | -0.07 | -0.24 |
| Escorts Kubota Ltd. | 2939.6 | 2880.9 | -58.70 | -2.00 |
| Ethos Ltd. | 2399.4 | 2392.2 | -7.20 | -0.30 |
| Fineotex Chemical Ltd. | 39.48 | 38.37 | -1.11 | -2.81 |
| Firstsource Solutions Ltd. | 277.72 | 264.7 | -13.02 | -4.69 |
| Five-Star Business Finance Ltd. | 455.15 | 454.15 | -1.00 | -0.22 |
| Fortis Healthcare Ltd. | 966.6 | 961.1 | -5.50 | -0.57 |
| FSN E-Commerce Ventures Ltd. | 266.35 | 263.2 | -3.15 | -1.18 |
| Ganesh Housing Ltd. | 704.05 | 701.6 | -2.45 | -0.35 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2662.5 | 2648.7 | -13.80 | -0.52 |
| Garware Hi-Tech Films Ltd. | 5797.5 | 5771.4 | -26.10 | -0.45 |
| General Insurance Corporation of India | 393.45 | 391.6 | -1.85 | -0.47 |
| Global Health Ltd. | 1228.8 | 1209.4 | -19.40 | -1.58 |
| Globus Spirits Ltd. | 889.5 | 876 | -13.50 | -1.52 |
| GMM Pfaudler Ltd. | 796.4 | 789.05 | -7.35 | -0.92 |
| Go Digit General Insurance Ltd. | 305.7 | 304.65 | -1.05 | -0.34 |
| Go Fashion (India) Ltd. | 343.65 | 339.65 | -4.00 | -1.16 |
| Godawari Power And Ispat Ltd. | 285.4 | 281.75 | -3.65 | -1.28 |
| Godrej Industries Ltd. | 1140.45 | 1132.5 | -7.95 | -0.70 |
| Gokaldas Exports Ltd. | 703.9 | 692.9 | -11.00 | -1.56 |
| GR Infraprojects Ltd. | 940.3 | 916.8 | -23.50 | -2.50 |
| Graphite India Ltd. | 755.95 | 747.25 | -8.70 | -1.15 |
| Grindwell Norton Ltd. | 1913.4 | 1913.3 | -0.10 | -0.01 |
| Gujarat Alkalies And Chemicals Ltd. | 696.25 | 687.9 | -8.35 | -1.20 |
| Gujarat Ambuja Exports Ltd. | 162.44 | 160.9 | -1.54 | -0.95 |
| Gujarat Energy Ltd. | 371.5 | 369.8 | -1.70 | -0.46 |
| Gujarat Fluorochemicals Ltd. | 3784.2 | 3688.7 | -95.50 | -2.52 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 517.25 | 516.35 | -0.90 | -0.17 |
| Gujarat Pipavav Port Ltd. | 159.59 | 159.16 | -0.43 | -0.27 |
| Gulf Oil Lubricants India Ltd. | 931.25 | 928.45 | -2.80 | -0.30 |
| HDFC Asset Management Company Ltd. | 2739.8 | 2713.9 | -25.90 | -0.95 |
| HDFC Bank Ltd. | 778.9 | 759.4 | -19.50 | -2.50 |
| HDFC Life Insurance Company Ltd. | 618.85 | 609.45 | -9.40 | -1.52 |
| HEG Ltd. | 587.2 | 579.65 | -7.55 | -1.29 |
| Heidelberg Cement India Ltd. | 160.64 | 158.89 | -1.75 | -1.09 |
| Heritage Foods Ltd. | 335.45 | 328.65 | -6.80 | -2.03 |
| Hexaware Technologies Ltd. | 507.9 | 507.15 | -0.75 | -0.15 |
| Himadri Speciality Chemical Ltd. | 606.4 | 604.35 | -2.05 | -0.34 |
| Hindustan Aeronautics Ltd. | 4427.7 | 4405 | -22.70 | -0.51 |
| Hindustan Copper Ltd. | 556 | 555.45 | -0.55 | -0.10 |
| Hindustan Unilever Ltd. | 2209.4 | 2196.2 | -13.20 | -0.60 |
| Hindware Home Innovation Ltd. | 232.92 | 229.9 | -3.02 | -1.30 |
| HLE Glascoat Ltd. | 332.35 | 328.15 | -4.20 | -1.26 |
| Housing & Urban Development Corporation Ltd. | 206.64 | 206.58 | -0.06 | -0.03 |
| ICICI Bank Ltd. | 1279.1 | 1274 | -5.10 | -0.40 |
| ICICI Lombard General Insurance Company Ltd. | 1860.3 | 1850.2 | -10.10 | -0.54 |
| Ideaforge Technology Ltd. | 855.4 | 847 | -8.40 | -0.98 |
| IIFL Capital Services Ltd. | 343.95 | 341.05 | -2.90 | -0.84 |
| India Glycols Ltd. | 1007.3 | 1001 | -6.30 | -0.63 |
| India Pesticides Ltd. | 171.28 | 168 | -3.28 | -1.91 |
| Indiamart Intermesh Ltd. | 2037.9 | 2020 | -17.90 | -0.88 |
| Indian Bank | 833.55 | 832.5 | -1.05 | -0.13 |
| Indian Energy Exchange Ltd. | 127.47 | 126.43 | -1.04 | -0.82 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.2 | 523.45 | -13.75 | -2.56 |
| Indraprastha Gas Ltd. | 166.01 | 164.43 | -1.58 | -0.95 |
| Infosys Ltd. | 1167.7 | 1159.3 | -8.40 | -0.72 |
| Inox Green Energy Services Ltd. | 179.29 | 173.59 | -5.70 | -3.18 |
| Inox Wind Ltd. | 96.22 | 95.8 | -0.42 | -0.44 |
| International Gemological Institute Ltd. | 381.25 | 370.6 | -10.65 | -2.79 |
| Inventurus Knowledge Solutions Ltd. | 1645.8 | 1637 | -8.80 | -0.53 |
| IOL Chemicals And Pharmaceuticals Ltd. | 136.06 | 131.7 | -4.36 | -3.20 |
| Ion Exchange (India) Ltd. | 407.7 | 380 | -27.70 | -6.79 |
| Ipca Laboratories Ltd. | 1578 | 1574.1 | -3.90 | -0.25 |
| Ircon International Ltd. | 140.23 | 139.7 | -0.53 | -0.38 |
| ISGEC Heavy Engineering Ltd. | 1045.6 | 1031.1 | -14.50 | -1.39 |
| ITC Ltd. | 301.65 | 291.8 | -9.85 | -3.27 |
| J Kumar Infraprojects Ltd. | 504.85 | 503.55 | -1.30 | -0.26 |
| Jai Balaji Industries Ltd. | 73.59 | 72.64 | -0.95 | -1.29 |
| Jana Small Finance Bank Ltd. | 491.4 | 486.5 | -4.90 | -1.00 |
| Jindal Stainless Ltd. | 727.75 | 721.55 | -6.20 | -0.85 |
| Jindal Steel Ltd. | 1222.9 | 1220 | -2.90 | -0.24 |
| JK Cement Ltd. | 5315 | 5308 | -7.00 | -0.13 |
| JK Lakshmi Cement Ltd. | 614.15 | 607.8 | -6.35 | -1.03 |
| JK Paper Ltd. | 385.95 | 382 | -3.95 | -1.02 |
| JM Financial Ltd. | 132.51 | 131.49 | -1.02 | -0.77 |
| JSW Dulux Ltd. | 2909.7 | 2905.5 | -4.20 | -0.14 |
| Jubilant FoodWorks Ltd. | 430.05 | 427.15 | -2.90 | -0.67 |
| Jubilant Ingrevia Ltd. | 697.05 | 680.7 | -16.35 | -2.35 |
| Juniper Hotels Ltd. | 197.57 | 197 | -0.57 | -0.29 |
| Jupiter Life Line Hospitals Ltd. | 1337.7 | 1327.6 | -10.10 | -0.76 |
| Jyoti CNC Automation Ltd. | 660.25 | 656.95 | -3.30 | -0.50 |
| K.P.R. Mill Ltd. | 946.25 | 938.2 | -8.05 | -0.85 |
| Kalpataru Projects International Ltd. | 1297.1 | 1275.5 | -21.60 | -1.67 |
| Kalyan Jewellers India Ltd. | 355.45 | 354.45 | -1.00 | -0.28 |
| Kaveri Seed Company Ltd. | 900.2 | 900 | -0.20 | -0.02 |
| Kaynes Technology India Ltd. | 3299 | 3226.2 | -72.80 | -2.21 |
| Kirloskar Pneumatic Company Ltd. | 1662 | 1645.4 | -16.60 | -1.00 |
| KNR Constructions Ltd. | 133.14 | 131.95 | -1.19 | -0.89 |
| Kolte-Patil Developers Ltd. | 388.15 | 377.3 | -10.85 | -2.80 |
| Kotak Mahindra Bank Ltd. | 388.65 | 388.3 | -0.35 | -0.09 |
| KPIT Technologies Ltd. | 784.7 | 770.7 | -14.00 | -1.78 |
| KRBL Ltd. | 364.8 | 360.6 | -4.20 | -1.15 |
| Krsnaa Diagnostics Ltd. | 548.95 | 539.35 | -9.60 | -1.75 |
| L&T Finance Ltd. | 282.7 | 281.7 | -1.00 | -0.35 |
| L&T Technology Services Ltd. | 3540.7 | 3489 | -51.70 | -1.46 |
| Landmark Cars Ltd. | 381.3 | 365.95 | -15.35 | -4.03 |
| Laxmi Organic Industries Ltd. | 151.88 | 151.59 | -0.29 | -0.19 |
| Leela Palaces Hotels & Resorts Ltd. | 419.75 | 414.6 | -5.15 | -1.23 |
| LG Balakrishnan & Bros Ltd. | 1546.9 | 1539.7 | -7.20 | -0.47 |
| Life Insurance Corporation of India | 854.9 | 830.35 | -24.55 | -2.87 |
| LT Foods Ltd. | 410.45 | 404.95 | -5.50 | -1.34 |
| Maharashtra Scooters Ltd. | 13289 | 13056 | -233.00 | -1.75 |
| Mahindra & Mahindra Financial Services Ltd. | 305.1 | 304.8 | -0.30 | -0.10 |
| Mahindra Logistics Ltd. | 353.8 | 349 | -4.80 | -1.36 |
| Manappuram Finance Ltd. | 330.25 | 328.4 | -1.85 | -0.56 |
| Mangalore Refinery And Petrochemicals Ltd. | 151.2 | 150.25 | -0.95 | -0.63 |
| Mankind Pharma Ltd. | 2423.6 | 2417 | -6.60 | -0.27 |
| Marksans Pharma Ltd. | 254.79 | 248.21 | -6.58 | -2.58 |
| Max Financial Services Ltd. | 1725.6 | 1680.5 | -45.10 | -2.61 |
| Mazagon Dock Shipbuilders Ltd. | 2460.1 | 2453 | -7.10 | -0.29 |
| Medplus Health Services Ltd. | 882.45 | 880.4 | -2.05 | -0.23 |
| Meesho Ltd. | 193.21 | 188.02 | -5.19 | -2.69 |
| Metro Brands Ltd. | 1058.6 | 1054.7 | -3.90 | -0.37 |
| Metropolis Healthcare Ltd. | 540.85 | 537.9 | -2.95 | -0.55 |
| Mphasis Ltd. | 2265.3 | 2231.2 | -34.10 | -1.51 |
| MRF Ltd. | 127160 | 126980 | -180.00 | -0.14 |
| Mrs. Bectors Food Specialities Ltd. | 181.96 | 181.25 | -0.71 | -0.39 |
| Multi Commodity Exchange Of India Ltd. | 3307.3 | 3156.7 | -150.60 | -4.55 |
| Muthoot Finance Ltd. | 3331.5 | 3306.9 | -24.60 | -0.74 |
| Natco Pharma Ltd. | 1186 | 1178 | -8.00 | -0.67 |
| National Fertilizers Ltd. | 78.36 | 78.15 | -0.21 | -0.27 |
| Navin Fluorine International Ltd. | 7396 | 7234 | -162.00 | -2.19 |
| Navneet Education Ltd. | 142.04 | 141.6 | -0.44 | -0.31 |
| Nazara Technologies Ltd. | 290.55 | 289.45 | -1.10 | -0.38 |
| Nesco Ltd. | 1240.1 | 1224.4 | -15.70 | -1.27 |
| Nestle India Ltd. | 1428.6 | 1428.2 | -0.40 | -0.03 |
| Network 18 Media & Investments Ltd. | 31.46 | 31.32 | -0.14 | -0.45 |
| Neuland Laboratories Ltd. | 17071 | 16798 | -273.00 | -1.60 |
| NIIT Learning Systems Ltd. | 216.35 | 214.2 | -2.15 | -0.99 |
| Nippon Life India Asset Management Ltd. | 1095.7 | 1089.5 | -6.20 | -0.57 |
| Niva Bupa Health Insurance Company Ltd. | 84.08 | 83.72 | -0.36 | -0.43 |
| NRB Bearings Ltd. | 384.6 | 382.25 | -2.35 | -0.61 |
| Oberoi Realty Ltd. | 1693.7 | 1690.4 | -3.30 | -0.19 |
| Oil & Natural Gas Corporation Ltd. | 287.5 | 274.75 | -12.75 | -4.43 |
| Oil India Ltd. | 492.1 | 488.2 | -3.90 | -0.79 |
| Olectra Greentech Ltd. | 1229.9 | 1228.7 | -1.20 | -0.10 |
| One97 Communications Ltd. | 1131.6 | 1126.5 | -5.10 | -0.45 |
| Onesource Specialty Pharma Ltd. | 1805.6 | 1793.1 | -12.50 | -0.69 |
| Optiemus Infracom Ltd. | 418.7 | 413.75 | -4.95 | -1.18 |
| Page Industries Ltd. | 38305 | 38120 | -185.00 | -0.48 |
| Paisalo Digital Ltd. | 49.18 | 49.15 | -0.03 | -0.06 |
| Paradeep Phosphates Ltd. | 127.64 | 127.05 | -0.59 | -0.46 |
| Paras Defence And Space Technologies Ltd. | 858.15 | 845.15 | -13.00 | -1.51 |
| Patanjali Foods Ltd. | 465.75 | 454.9 | -10.85 | -2.33 |
| Patel Engineering Ltd. | 27.77 | 27.74 | -0.03 | -0.11 |
| PB Fintech Ltd. | 1789 | 1783.1 | -5.90 | -0.33 |
| PCBL Chemical Ltd. | 289.6 | 289 | -0.60 | -0.21 |
| PDS Ltd. | 301.2 | 300 | -1.20 | -0.40 |
| Pearl Global Industries Ltd. | 1637.8 | 1621.6 | -16.20 | -0.99 |
| Persistent Systems Ltd. | 5105.8 | 5099.6 | -6.20 | -0.12 |
| Petronet LNG Ltd. | 280.2 | 279 | -1.20 | -0.43 |
| Pfizer Ltd. | 4641.8 | 4640 | -1.80 | -0.04 |
| Piramal Pharma Ltd. | 178.86 | 174.35 | -4.51 | -2.52 |
| PNB Housing Finance Ltd. | 1092.6 | 1079 | -13.60 | -1.24 |
| Poly Medicure Ltd. | 1439.8 | 1335.2 | -104.60 | -7.26 |
| Polyplex Corporation Ltd. | 905.7 | 904.5 | -1.20 | -0.13 |
| Poonawalla Fincorp Ltd. | 396.55 | 394.25 | -2.30 | -0.58 |
| Power Finance Corporation Ltd. | 433.7 | 433.25 | -0.45 | -0.10 |
| Power Mech Projects Ltd. | 2493.9 | 2481.3 | -12.60 | -0.51 |
| Praj Industries Ltd. | 393.85 | 384 | -9.85 | -2.50 |
| Prestige Estates Projects Ltd. | 1402.2 | 1397.9 | -4.30 | -0.31 |
| Pricol Ltd. | 562.2 | 557.75 | -4.45 | -0.79 |
| Prince Pipes and Fittings Ltd. | 267.35 | 266.2 | -1.15 | -0.43 |
| Prism Johnson Ltd. | 124.81 | 121.67 | -3.14 | -2.52 |
| Prudent Corporate Advisory Services Ltd. | 2722.6 | 2669.5 | -53.10 | -1.95 |
| PTC India Ltd. | 191.58 | 190.25 | -1.33 | -0.69 |
| Puravankara Ltd. | 222.42 | 221.99 | -0.43 | -0.19 |
| PVR Inox Ltd. | 967.7 | 955.4 | -12.30 | -1.27 |
| Radico Khaitan Ltd. | 3578.4 | 3440 | -138.40 | -3.87 |
| Rail Vikas Nigam Ltd. | 259.75 | 252.3 | -7.45 | -2.87 |
| Rallis India Ltd. | 254.9 | 250.5 | -4.40 | -1.73 |
| Ramkrishna Forgings Ltd. | 569.35 | 565.25 | -4.10 | -0.72 |
| Ramky Infrastructure Ltd. | 468.85 | 465.5 | -3.35 | -0.71 |
| RateGain Travel Technologies Ltd. | 730.5 | 729.7 | -0.80 | -0.11 |
| Raymond Lifestyle Ltd. | 721.9 | 710.8 | -11.10 | -1.54 |
| Raymond Ltd. | 551.85 | 531.8 | -20.05 | -3.63 |
| Redington Ltd. | 224.51 | 222.96 | -1.55 | -0.69 |
| Redtape Ltd. | 148.49 | 138.94 | -9.55 | -6.43 |
| Reliance Industries Ltd. | 1356.3 | 1350.7 | -5.60 | -0.41 |
| Religare Enterprises Ltd. | 241.79 | 237 | -4.79 | -1.98 |
| Rossari Biotech Ltd. | 543.75 | 539.6 | -4.15 | -0.76 |
| RR Kabel Ltd. | 1977.4 | 1953.5 | -23.90 | -1.21 |
| Safari Industries (India) Ltd. | 1540.7 | 1529.8 | -10.90 | -0.71 |
| Sagility Ltd. | 41.73 | 41.38 | -0.35 | -0.84 |
| Sai Life Sciences Ltd. | 1141 | 1131.1 | -9.90 | -0.87 |
| Samhi Hotels Ltd. | 169.95 | 164.73 | -5.22 | -3.07 |
| Sanghvi Movers Ltd. | 381.55 | 375.25 | -6.30 | -1.65 |
| Sanofi Consumer Healthcare India Ltd. | 4654.9 | 4517.6 | -137.30 | -2.95 |
| Sapphire Foods India Ltd. | 185.04 | 180.9 | -4.14 | -2.24 |
| Sarda Energy & Minerals Ltd. | 532.9 | 520.95 | -11.95 | -2.24 |
| SBFC Finance Ltd. | 91.88 | 90.73 | -1.15 | -1.25 |
| SBI Cards And Payment Services Ltd. | 628.7 | 624.8 | -3.90 | -0.62 |
| SBI Life Insurance Company Ltd. | 1883.2 | 1863.3 | -19.90 | -1.06 |
| Schaeffler India Ltd. | 4196.1 | 4159.3 | -36.80 | -0.88 |
| Senco Gold Ltd. | 349.1 | 338.15 | -10.95 | -3.14 |
| Shakti Pumps (India) Ltd. | 509.85 | 508.85 | -1.00 | -0.20 |
| Sharda Motor Industries Ltd. | 849.2 | 843.35 | -5.85 | -0.69 |
| Share India Securities Ltd. | 139.42 | 138.45 | -0.97 | -0.70 |
| Sheela Foam Ltd. | 626.7 | 625.9 | -0.80 | -0.13 |
| Shilpa Medicare Ltd. | 504.85 | 492.2 | -12.65 | -2.51 |
| Shipping Corporation Of India Ltd. | 308.05 | 303.5 | -4.55 | -1.48 |
| Shyam Metalics And Energy Ltd. | 979.1 | 974.8 | -4.30 | -0.44 |
| Signatureglobal (India) Ltd. | 802.85 | 802.65 | -0.20 | -0.02 |
| SKF India Ltd. | 1710.7 | 1689.5 | -21.20 | -1.24 |
| Sobha Ltd. | 1419 | 1393 | -26.00 | -1.83 |
| Sonata Software Ltd. | 270.1 | 266.05 | -4.05 | -1.50 |
| Spandana Sphoorty Financial Ltd. | 261.42 | 261.01 | -0.41 | -0.16 |
| SRF Ltd. | 2749.7 | 2740 | -9.70 | -0.35 |
| State Bank Of India | 968.5 | 968 | -0.50 | -0.05 |
| Steel Strips Wheels Ltd. | 211.7 | 209.55 | -2.15 | -1.02 |
| Sterling and Wilson Renewable Energy Ltd. | 191.79 | 191.26 | -0.53 | -0.28 |
| Strides Pharma Science Ltd. | 1169.2 | 1155.3 | -13.90 | -1.19 |
| Stylam Industries Ltd. | 2834.2 | 2817 | -17.20 | -0.61 |
| Styrenix Performance Materials Ltd. | 2306.7 | 2271.9 | -34.80 | -1.51 |
| Sudarshan Chemical Industries Ltd. | 1003.15 | 981.1 | -22.05 | -2.20 |
| Sun Pharma Advanced Research Company Ltd. | 235.57 | 220.83 | -14.74 | -6.26 |
| Sundaram-Clayton Ltd. | 1341.6 | 1325.8 | -15.80 | -1.18 |
| Sundram Fasteners Ltd. | 868.2 | 867.05 | -1.15 | -0.13 |
| Sunflag Iron And Steel Company Ltd. | 394.45 | 393 | -1.45 | -0.37 |
| Sunteck Realty Ltd. | 301.15 | 300.7 | -0.45 | -0.15 |
| Supreme Petrochem Ltd. | 670.85 | 670.8 | -0.05 | -0.01 |
| Symphony Ltd. | 713.6 | 706.35 | -7.25 | -1.02 |
| Syngene International Ltd. | 465.25 | 460.65 | -4.60 | -0.99 |
| Syrma SGS Technology Ltd. | 1057.3 | 1054.2 | -3.10 | -0.29 |
| Tamilnad Mercantile Bank Ltd. | 683.05 | 679 | -4.05 | -0.59 |
| Tanla Platforms Ltd. | 529.8 | 522.8 | -7.00 | -1.32 |
| TARC Ltd. | 132.89 | 130.66 | -2.23 | -1.68 |
| Tarsons Products Ltd. | 220.68 | 216.42 | -4.26 | -1.93 |
| Tata Chemicals Ltd. | 783.9 | 774.45 | -9.45 | -1.21 |
| Tata Communications Ltd. | 2009.1 | 1968.1 | -41.00 | -2.04 |
| Tata Elxsi Ltd. | 4335.6 | 4332.5 | -3.10 | -0.07 |
| Tata Investment Corporation Ltd. | 694.6 | 682.45 | -12.15 | -1.75 |
| Tata Motors Ltd. | 385.1 | 383.15 | -1.95 | -0.51 |
| TD Power Systems Ltd. | 1367.2 | 1331.9 | -35.30 | -2.58 |
| TeamLease Services Ltd. | 1392.2 | 1385 | -7.20 | -0.52 |
| Tech Mahindra Ltd. | 1458.7 | 1455.9 | -2.80 | -0.19 |
| Techno Electric & Engineering Company Ltd. | 1201.2 | 1070.6 | -130.60 | -10.87 |
| Tejas Networks Ltd. | 501.4 | 495.5 | -5.90 | -1.18 |
| Texmaco Rail & Engineering Ltd. | 108.92 | 108.55 | -0.37 | -0.34 |
| The Anup Engineering Ltd. | 1981.2 | 1949.6 | -31.60 | -1.59 |
| The Federal Bank Ltd. | 290.2 | 288.9 | -1.30 | -0.45 |
| The Great Eastern Shipping Company Ltd. | 1650.7 | 1509 | -141.70 | -8.58 |
| The India Cements Ltd. | 404.6 | 400 | -4.60 | -1.14 |
| The New India Assurance Company Ltd. | 162.76 | 160.6 | -2.16 | -1.33 |
| The Phoenix Mills Ltd. | 1785.4 | 1769.6 | -15.80 | -0.88 |
| The Ramco Cements Ltd. | 891.6 | 887.3 | -4.30 | -0.48 |
| Thomas Cook (India) Ltd. | 92.78 | 92.21 | -0.57 | -0.61 |
| Tilaknagar Industries Ltd. | 456.85 | 446.05 | -10.80 | -2.36 |
| Torrent Power Ltd. | 1468.5 | 1440 | -28.50 | -1.94 |
| TSF Investments Ltd. | 404.65 | 404.1 | -0.55 | -0.14 |
| TVS Holdings Ltd. | 13554 | 13477 | -77.00 | -0.57 |
| TVS Motor Company Ltd. | 3454.9 | 3376.9 | -78.00 | -2.26 |
| TVS Supply Chain Solutions Ltd. | 123.36 | 121.08 | -2.28 | -1.85 |
| Uflex Ltd. | 411.85 | 410.75 | -1.10 | -0.27 |
| Ujjivan Small Finance Bank Ltd. | 55.41 | 54.57 | -0.84 | -1.52 |
| United Breweries Ltd. | 1343.7 | 1338.9 | -4.80 | -0.36 |
| UTI Asset Management Company Ltd. | 952.75 | 951.5 | -1.25 | -0.13 |
| V.S.T. Tillers Tractors Ltd. | 4778.5 | 4670 | -108.50 | -2.27 |
| Vardhman Textiles Ltd. | 598.65 | 595.25 | -3.40 | -0.57 |
| Venky'S (India) Ltd. | 1518.4 | 1502 | -16.40 | -1.08 |
| VIP Industries Ltd. | 301.75 | 296.7 | -5.05 | -1.67 |
| Viyash Scientific Ltd. | 257.36 | 250.75 | -6.61 | -2.57 |
| Voltas Ltd. | 1271.4 | 1261 | -10.40 | -0.82 |
| VRL Logistics Ltd. | 238.2 | 234.8 | -3.40 | -1.43 |
| Waaree Renewable Technologies Ltd. | 992.8 | 988 | -4.80 | -0.48 |
| Websol Energy System Ltd. | 112.93 | 112.38 | -0.55 | -0.49 |
| West Coast Paper Mills Ltd. | 505.05 | 491.35 | -13.70 | -2.71 |
| Whirlpool Of India Ltd. | 855.1 | 850.1 | -5.00 | -0.58 |
| Wipro Ltd. | 203.73 | 201.79 | -1.94 | -0.95 |
| Yatharth Hospital & Trauma Care Services Ltd. | 816.35 | 812.3 | -4.05 | -0.50 |
| Yes Bank Ltd. | 22.83 | 22.77 | -0.06 | -0.26 |
Market Stats
Advances
429
Declines
381
Unchanged
3
| 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 | 1109.8 | -15.50 | -1.38 | 253369 | 28.12 | 1318 | 395.1 | 2026-05-27 15:14:54 |
| 3M India Ltd. | 3MINDIA | 33250 | 33610 | 33135 | 33100 | 33275 | 175.00 | 0.53 | 2350 | 7.82 | 40856.5 | 21300.45 | 2026-05-27 15:14:54 |
| Aarti Drugs Ltd. | AARTIDRUGS | 394 | 398.9 | 390 | 394.4 | 391 | -3.40 | -0.86 | 90157 | 3.53 | 645.75 | 312 | 2026-05-27 15:14:54 |
| Aarti Industries Ltd. | AARTIIND | 491.95 | 501.4 | 490 | 491 | 501 | 10.00 | 2.04 | 676421 | 33.89 | 924.4 | 338.05 | 2026-05-27 15:14:53 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 694.6 | 700 | 652.5 | 694.6 | 655.9 | -38.70 | -5.57 | 491435 | 32.23 | 971 | 234.8 | 2026-05-27 15:14:54 |
| Aavas Financiers Ltd. | AAVAS | 1390 | 1402.5 | 1365.3 | 1393.3 | 1365.4 | -27.90 | -2.00 | 183950 | 25.12 | 2339.35 | 1060.4 | 2026-05-27 15:14:53 |
| ABB India Ltd. | ABB | 6841.5 | 7220.5 | 6808 | 6804 | 7216 | 412.00 | 6.06 | 577037 | 416.39 | 9149.95 | 2640 | 2026-05-27 15:14:54 |
| Abbott India Ltd. | ABBOTINDIA | 27800 | 27825 | 27455 | 27610 | 27810 | 200.00 | 0.72 | 4226 | 11.75 | 37000 | 17325 | 2026-05-27 15:14:54 |
| ACC Ltd. | ACC | 1415 | 1427.8 | 1397.8 | 1412.6 | 1423.9 | 11.30 | 0.80 | 182868 | 26.04 | 2844 | 1251.7 | 2026-05-27 15:14:54 |
| Accelya Solutions India Ltd. | ACCELYA | 1142.5 | 1144 | 1120 | 1131.2 | 1130.1 | -1.10 | -0.10 | 7018 | 0.79 | 2127.4 | 1012.4 | 2026-05-27 15:14:55 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 304.4 | 309.65 | 302.5 | 302.75 | 305.4 | 2.65 | 0.88 | 1204938 | 36.80 | 2026-05-27 15:14:53 | ||
| Action Construction Equipment Ltd. | ACE | 893 | 909.05 | 893 | 894.9 | 906.8 | 11.90 | 1.33 | 160747 | 14.58 | 1695 | 217.8 | 2026-05-27 15:14:53 |
| Acutaas Chemicals Ltd. | ACUTAAS | 3049 | 3075.3 | 2989 | 3034.8 | 3000.2 | -34.60 | -1.14 | 187188 | 56.16 | 3075.3 | 847.35 | 2026-05-27 15:14:55 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1485 | 1558.8 | 1475.1 | 1463.3 | 1539.2 | 75.90 | 5.19 | 7572116 | 1165.50 | 4236.75 | 588 | 2026-05-27 15:14:59 |
| Adani Enterprises Ltd. | ADANIENT | 2982 | 3027.5 | 2944 | 2969.3 | 2974.9 | 5.60 | 0.19 | 3617612 | 1076.20 | 4190 | 1017.45 | 2026-05-27 15:14:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1472 | 1518 | 1467 | 1457.4 | 1490.7 | 33.30 | 2.28 | 6187066 | 922.31 | 2572 | 439.1 | 2026-05-27 15:14:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1810 | 1842.8 | 1809.9 | 1811.2 | 1823.1 | 11.90 | 0.66 | 1896073 | 345.67 | 1842.8 | 395.1 | 2026-05-27 15:14:53 |
| Adani Power Ltd. | ADANIPOWER | 247.6 | 252.65 | 245.5 | 244.53 | 249.24 | 4.71 | 1.93 | 81416317 | 2029.22 | 895.85 | 128.1 | 2026-05-27 15:14:59 |
| Adani Total Gas Ltd. | ATGL | 719.8 | 813.65 | 714.05 | 713.1 | 807.8 | 94.70 | 13.28 | 51810546 | 4185.26 | 4000 | 462.8 | 2026-05-27 15:14:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 363.05 | 367.9 | 362.35 | 363.05 | 364.95 | 1.90 | 0.52 | 2194549 | 80.09 | 375.95 | 105.3 | 2026-05-27 15:14:54 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.45 | 65.75 | 64.15 | 64.87 | 64.19 | -0.68 | -1.05 | 4242989 | 27.24 | 364.4 | 53.51 | 2026-05-27 15:14:54 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 102.23 | 102.89 | 101.32 | 102.12 | 101.9 | -0.22 | -0.22 | 296742 | 3.02 | 2026-05-27 15:14:55 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1270 | 1277.9 | 1254 | 1268.7 | 1254 | -14.70 | -1.16 | 77421 | 9.71 | 3140 | 588 | 2026-05-27 15:14:54 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1004 | 1034.6 | 998 | 1003.4 | 1026.8 | 23.40 | 2.33 | 235011 | 24.13 | 1123.5 | 307 | 2026-05-27 15:14:55 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 378 | 378.25 | 364.6 | 376.8 | 371.9 | -4.90 | -1.30 | 167864 | 6.24 | 571 | 225 | 2026-05-27 15:14:55 |
| Aegis Logistics Ltd. | AEGISLOG | 715.95 | 718.25 | 705 | 715.1 | 713.3 | -1.80 | -0.25 | 234720 | 16.74 | 1015.55 | 246.6 | 2026-05-27 15:14:54 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 209.9 | 209.99 | 204.12 | 208.33 | 206.03 | -2.30 | -1.10 | 344911 | 7.11 | 2026-05-27 15:14:54 | ||
| Aether Industries Ltd. | AETHER | 1097.5 | 1101.5 | 1074.7 | 1097.5 | 1093.7 | -3.80 | -0.35 | 119752 | 13.10 | 1275.1 | 725 | 2026-05-27 15:14:53 |
| Afcons Infrastructure Ltd. | AFCONS | 321.55 | 324.6 | 316.05 | 322.5 | 317.5 | -5.00 | -1.55 | 486544 | 15.45 | 2026-05-27 15:14:53 | ||
| Affle 3i Ltd. | AFFLE | 1496 | 1498.8 | 1453 | 1486.2 | 1476.4 | -9.80 | -0.66 | 180556 | 26.66 | 2185.9 | 866.5 | 2026-05-27 15:14:54 |
| AGI Greenpac Ltd. | AGI | 597 | 603.95 | 584.05 | 597.3 | 587.55 | -9.75 | -1.63 | 123407 | 7.25 | 1307.9 | 260.6 | 2026-05-27 15:14:54 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 798 | 840 | 797 | 806.5 | 827.75 | 21.25 | 2.63 | 33705 | 2.79 | 1542.45 | 393.6 | 2026-05-27 15:14:55 |
| AIA Engineering Ltd. | AIAENG | 4143.4 | 4495 | 4122.2 | 4143.4 | 4434 | 290.60 | 7.01 | 1110496 | 492.39 | 4949.95 | 2383.5 | 2026-05-27 15:14:59 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3100.1 | 3120 | 3010 | 3097.1 | 3021.4 | -75.70 | -2.44 | 144588 | 43.69 | 3485 | 1111.6 | 2026-05-27 15:14:55 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 535.05 | 548.5 | 535 | 532.2 | 536.3 | 4.10 | 0.77 | 207473 | 11.13 | 2026-05-27 15:14:48 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 763.95 | 763.95 | 749 | 759.6 | 753.4 | -6.20 | -0.82 | 43711 | 3.29 | 1303.9 | 462.3 | 2026-05-27 15:14:55 |
| Alivus Life Sciences Ltd. | ALIVUS | 1090.7 | 1110.4 | 1065.7 | 1090.7 | 1069.1 | -21.60 | -1.98 | 58336 | 6.24 | 1335.1 | 370 | 2026-05-27 15:14:55 |
| Alkem Laboratories Ltd. | ALKEM | 5414.5 | 5521.5 | 5329 | 5380 | 5434.5 | 54.50 | 1.01 | 166560 | 90.52 | 6439.9 | 2855 | 2026-05-27 15:14:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1732 | 1760 | 1682 | 1730.5 | 1687.5 | -43.00 | -2.48 | 51674 | 8.72 | 3199 | 1212 | 2026-05-27 15:14:48 |
| Allcargo Logistics Ltd. | ALLCARGO | 9.16 | 9.22 | 9.04 | 9.09 | 9.18 | 0.09 | 0.99 | 1838897 | 1.69 | 495 | 7.11 | 2026-05-27 15:14:54 |
| Alok Industries Ltd. | ALOKINDS | 12.73 | 13.2 | 12.65 | 12.67 | 12.86 | 0.19 | 1.50 | 10195111 | 13.11 | 39.05 | 10.1 | 2026-05-27 15:14:53 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 886 | 915.75 | 875.25 | 889.3 | 906 | 16.70 | 1.88 | 2872740 | 260.27 | 1775.95 | 479.15 | 2026-05-27 15:14:54 |
| Amber Enterprises India Ltd. | AMBER | 7340.5 | 7549.5 | 7321 | 7312 | 7505 | 193.00 | 2.64 | 363959 | 273.15 | 8974 | 1762.5 | 2026-05-27 15:14:54 |
| Ambuja Cements Ltd. | AMBUJACEM | 450 | 462 | 449.7 | 449.7 | 458.95 | 9.25 | 2.06 | 4085577 | 187.51 | 706.95 | 315.3 | 2026-05-27 15:14:53 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3600 | 3625 | 3568 | 3587.2 | 3569.2 | -18.00 | -0.50 | 125055 | 44.63 | 4646 | 639.5 | 2026-05-27 15:14:54 |
| Anant Raj Ltd. | ANANTRAJ | 504 | 510.4 | 500 | 503.8 | 509 | 5.20 | 1.03 | 828285 | 42.16 | 936 | 64 | 2026-05-27 15:14:53 |
| Angel One Ltd. | ANGELONE | 345 | 350.25 | 336.5 | 344.45 | 337.5 | -6.95 | -2.02 | 6149324 | 207.54 | 3896 | 208.63 | 2026-05-27 15:14:53 |
| Anupam Rasayan India Ltd. | ANURAS | 1382.7 | 1384.4 | 1351.5 | 1370.3 | 1369.6 | -0.70 | -0.05 | 229828 | 31.48 | 1415 | 570 | 2026-05-27 15:14:59 |
| Apar Industries Ltd. | APARINDS | 12548 | 13568 | 12545 | 12536 | 13407 | 871.00 | 6.95 | 209690 | 281.13 | 13568 | 1153 | 2026-05-27 15:14:59 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 119 | 120.8 | 117.36 | 123.33 | 118.74 | -4.59 | -3.72 | 426135 | 5.06 | 2026-05-27 15:14:59 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1872.1 | 1943.4 | 1854 | 1874.1 | 1868.7 | -5.40 | -0.29 | 791782 | 147.96 | 2301.4 | 941 | 2026-05-27 15:14:54 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8243 | 8305 | 8170 | 8258.5 | 8267.5 | 9.00 | 0.11 | 266374 | 220.22 | 8443 | 3987.85 | 2026-05-27 15:14:54 |
| Apollo Tyres Ltd. | APOLLOTYRE | 396.25 | 400.75 | 392.45 | 393.25 | 400 | 6.75 | 1.72 | 2422681 | 96.91 | 584.9 | 225.45 | 2026-05-27 15:14:54 |
| Aptus Value Housing Finance India Ltd. | APTUS | 261 | 263.8 | 259.75 | 260.2 | 262.45 | 2.25 | 0.86 | 186445 | 4.89 | 401.65 | 193.03 | 2026-05-27 15:14:53 |
| Archean Chemical Industries Ltd. | ACI | 539 | 542.7 | 532.65 | 537.45 | 533 | -4.45 | -0.83 | 84751 | 4.52 | 837.7 | 408.35 | 2026-05-27 15:14:54 |
| Arvind Fashions Ltd. | ARVINDFASN | 475 | 475.05 | 464.5 | 475.05 | 467.6 | -7.45 | -1.57 | 116882 | 5.47 | 639.7 | 261.1 | 2026-05-27 15:14:54 |
| Arvind Ltd. | ARVIND | 490.2 | 496.8 | 484.2 | 491.85 | 484.8 | -7.05 | -1.43 | 223507 | 10.84 | 500.95 | 77.7 | 2026-05-27 15:14:54 |
| Asahi India Glass Ltd. | ASAHIINDIA | 895.7 | 950.35 | 892 | 891.6 | 909.55 | 17.95 | 2.01 | 1011794 | 92.03 | 1074 | 419.65 | 2026-05-27 15:14:54 |
| Ashok Leyland Ltd. | ASHOKLEY | 160.84 | 163.74 | 159.45 | 160.54 | 163.44 | 2.90 | 1.81 | 18559110 | 303.33 | 264.65 | 114.96 | 2026-05-27 15:14:59 |
| Ashoka Buildcon Ltd. | ASHOKA | 124.05 | 125.99 | 123.43 | 124.02 | 123.48 | -0.54 | -0.44 | 581828 | 7.18 | 319 | 70.15 | 2026-05-27 15:14:53 |
| Asian Paints Ltd. | ASIANPAINT | 2644.8 | 2689.6 | 2642 | 2647 | 2671.6 | 24.60 | 0.93 | 762790 | 203.79 | 3582.9 | 2115 | 2026-05-27 15:14:59 |
| ASK Automotive Ltd. | ASKAUTOLTD | 452.65 | 462.5 | 447.15 | 446.05 | 459.2 | 13.15 | 2.95 | 238891 | 10.97 | 2026-05-27 15:14:59 | ||
| Aster DM Healthcare Ltd. | ASTERDM | 758.1 | 760.5 | 737.15 | 757.6 | 742.9 | -14.70 | -1.94 | 285145 | 21.18 | 776.55 | 200.6 | 2026-05-27 15:14:54 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1374 | 1432 | 1360.7 | 1357 | 1401.1 | 44.10 | 3.25 | 4990254 | 699.18 | 1432 | 213.3 | 2026-05-27 15:14:59 |
| Astral Ltd. | ASTRAL | 1577.9 | 1600 | 1569.2 | 1578.8 | 1594.8 | 16.00 | 1.01 | 369722 | 58.96 | 2454 | 1232.3 | 2026-05-27 15:14:54 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8826 | 8826 | 8357 | 8962.5 | 8650 | -312.50 | -3.49 | 59806 | 51.73 | 10691 | 2911 | 2026-05-27 15:14:59 |
| Atlanta Electricals Ltd. | ATLANTAELE | 1868.9 | 1878.3 | 1868.9 | 1788.9 | 1878.3 | 89.40 | 5.00 | 28591 | 5.37 | 2026-05-27 15:14:45 | ||
| Atul Ltd. | ATUL | 7018 | 7088 | 6935 | 7018 | 6993 | -25.00 | -0.36 | 10620 | 7.43 | 9812.9 | 4752 | 2026-05-27 15:14:54 |
| AU Small Finance Bank Ltd. | AUBANK | 1011.7 | 1025 | 1002.2 | 1011.8 | 1005.2 | -6.60 | -0.65 | 767467 | 77.15 | 1079.55 | 478.35 | 2026-05-27 15:14:53 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1463 | 1473 | 1437.4 | 1461.2 | 1438.9 | -22.30 | -1.53 | 650690 | 93.63 | 1592 | 397.2 | 2026-05-27 15:14:54 |
| Authum Investment & Infrastructure Ltd. | AIIL | 477 | 516 | 475.5 | 494.85 | 500.6 | 5.75 | 1.16 | 927674 | 46.44 | 2026-05-27 15:14:54 | ||
| Avalon Technologies Ltd. | AVALON | 1460 | 1537.1 | 1452.1 | 1461.3 | 1499.9 | 38.60 | 2.64 | 293207 | 43.98 | 1558.6 | 348 | 2026-05-27 15:14:54 |
| Avanti Feeds Ltd. | AVANTIFEED | 1335.1 | 1345.1 | 1300.8 | 1337.8 | 1303.5 | -34.30 | -2.56 | 255586 | 33.32 | 1593.8 | 321.1 | 2026-05-27 15:14:54 |
| Avenue Supermarts Ltd. | DMART | 4103 | 4135 | 4068.7 | 4103.6 | 4131.7 | 28.10 | 0.68 | 191426 | 79.09 | 5484.85 | 3292 | 2026-05-27 15:14:59 |
| AvenuesAI Ltd. | CCAVENUE | 13.98 | 14.18 | 13.94 | 13.94 | 14.06 | 0.12 | 0.86 | 8561477 | 12.04 | 41.45 | 12.85 | 2026-05-27 15:14:57 |
| AWL Agri Business Ltd. | AWL | 193.65 | 196.3 | 192.3 | 193.06 | 193.36 | 0.30 | 0.16 | 2458469 | 47.54 | 841.7 | 171.19 | 2026-05-27 15:14:53 |
| Axis Bank Ltd. | AXISBANK | 1296.3 | 1314.5 | 1293.1 | 1299.3 | 1303.6 | 4.30 | 0.33 | 6650143 | 866.91 | 1418.3 | 707.7 | 2026-05-27 15:14:59 |
| Azad Engineering Ltd. | AZAD | 2116.4 | 2130 | 2040 | 2116.8 | 2055.8 | -61.00 | -2.88 | 351583 | 72.28 | 2026-05-27 15:14:54 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10625 | 10834 | 10580 | 10593 | 10800 | 207.00 | 1.95 | 294072 | 317.60 | 12774 | 3461.25 | 2026-05-27 15:14:59 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 566 | 573.25 | 555.05 | 554.8 | 558.9 | 4.10 | 0.74 | 384969 | 21.52 | 581 | 145.55 | 2026-05-27 15:14:54 |
| Bajaj Finance Ltd. | BAJFINANCE | 932 | 935.95 | 923 | 930.2 | 929.6 | -0.60 | -0.06 | 4795776 | 445.82 | 9788 | 787.9 | 2026-05-27 15:14:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1806 | 1815.5 | 1794.5 | 1800.7 | 1807.7 | 7.00 | 0.39 | 271739 | 49.12 | 2195 | 1215 | 2026-05-27 15:14:59 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 18.42 | 18.62 | 18.26 | 18.47 | 18.35 | -0.12 | -0.65 | 3831108 | 7.03 | 46.1 | 8.35 | 2026-05-27 15:14:54 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10705 | 10710 | 10540 | 10705 | 10565 | -140.00 | -1.31 | 24912 | 26.32 | 14763 | 5276.95 | 2026-05-27 15:14:55 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 85.06 | 87.45 | 84.6 | 85.05 | 86.04 | 0.99 | 1.16 | 5805877 | 49.95 | 2026-05-27 15:14:53 | ||
| Balaji Amines Ltd. | BALAMINES | 1887.9 | 1891.3 | 1810 | 1873.4 | 1828.4 | -45.00 | -2.40 | 166468 | 30.44 | 3844 | 968.1 | 2026-05-27 15:14:53 |
| Balkrishna Industries Ltd. | BALKRISIND | 2217 | 2234 | 2187 | 2202.7 | 2193.3 | -9.40 | -0.43 | 45826 | 10.05 | 3375 | 1796.3 | 2026-05-27 15:14:54 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 181.05 | 185.3 | 181.05 | 182.02 | 184.34 | 2.32 | 1.27 | 101695 | 1.87 | 320.45 | 107.7 | 2026-05-27 15:14:54 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 531.8 | 537 | 525.3 | 529.65 | 530.95 | 1.30 | 0.25 | 516271 | 27.41 | 691.8 | 307.3 | 2026-05-27 15:14:54 |
| Balu Forge Industries Ltd. | BALUFORGE | 504.7 | 510.3 | 490 | 496.7 | 505.2 | 8.50 | 1.71 | 1198041 | 60.53 | 2026-05-27 15:14:54 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 623.3 | 632.55 | 621.95 | 622.65 | 627.8 | 5.15 | 0.83 | 116086 | 7.29 | 1188.85 | 177 | 2026-05-27 15:14:54 |
| Bandhan Bank Ltd. | BANDHANBNK | 200.51 | 208.26 | 200.51 | 200.4 | 206 | 5.60 | 2.79 | 11491799 | 236.73 | 314.8 | 128.16 | 2026-05-27 15:14:59 |
| Bank Of Baroda | BANKBARODA | 270.55 | 274.25 | 269.8 | 270.55 | 271.15 | 0.60 | 0.22 | 9050540 | 245.41 | 325.5 | 117 | 2026-05-27 15:14:53 |
| Bank Of India | BANKINDIA | 145.49 | 147.49 | 145.08 | 144.99 | 146.97 | 1.98 | 1.37 | 10554339 | 155.12 | 178.36 | 45.85 | 2026-05-27 15:14:54 |
| Bank Of Maharashtra | MAHABANK | 80.18 | 80.25 | 79.6 | 80.18 | 80.13 | -0.05 | -0.06 | 6784229 | 54.36 | 85.9 | 16.9 | 2026-05-27 15:14:57 |
| BASF India Ltd. | BASF | 3461.2 | 3507.9 | 3430 | 3491.4 | 3434.6 | -56.80 | -1.63 | 13423 | 4.61 | 8750 | 2193 | 2026-05-27 15:14:55 |
| Bata India Ltd. | BATAINDIA | 697.9 | 708.8 | 690 | 698.7 | 692.75 | -5.95 | -0.85 | 141413 | 9.80 | 1989 | 605 | 2026-05-27 15:14:55 |
| Bayer CropScience Ltd. | BAYERCROP | 4605 | 4686.8 | 4581.6 | 4500.8 | 4619.6 | 118.80 | 2.64 | 76113 | 35.16 | 7196.85 | 3920.45 | 2026-05-27 15:14:54 |
| BEML Ltd. | BEML | 1835 | 1874 | 1807.3 | 1844.7 | 1830.1 | -14.60 | -0.79 | 177421 | 32.47 | 5488 | 1128 | 2026-05-27 15:14:54 |
| Berger Paints India Ltd. | BERGEPAINT | 514.4 | 527.9 | 511.05 | 515.55 | 526.8 | 11.25 | 2.18 | 202975 | 10.69 | 759 | 391.1 | 2026-05-27 15:14:54 |
| Bhansali Engineering Polymers Ltd. | BEPL | 97.63 | 97.95 | 95.4 | 97.09 | 95.45 | -1.64 | -1.69 | 279635 | 2.67 | 177 | 58.0333333333333 | 2026-05-27 15:14:54 |
| Bharat Bijlee Ltd. | BBL | 2790.1 | 2825.5 | 2789.9 | 2793.6 | 2820.2 | 26.60 | 0.95 | 31442 | 8.87 | 7000 | 1692.8 | 2026-05-27 15:14:53 |
| Bharat Dynamics Ltd. | BDL | 1329.9 | 1341.7 | 1275.2 | 1329.9 | 1278.4 | -51.50 | -3.87 | 1162082 | 148.56 | 2958 | 785.75 | 2026-05-27 15:14:59 |
| Bharat Electronics Ltd. | BEL | 422 | 422 | 416.1 | 420.1 | 418.3 | -1.80 | -0.43 | 9714319 | 406.35 | 473.45 | 87 | 2026-05-27 15:14:59 |
| Bharat Forge Ltd. | BHARATFORG | 1938.9 | 1961 | 1916 | 1930.4 | 1937.3 | 6.90 | 0.36 | 504293 | 97.70 | 2044 | 677.35 | 2026-05-27 15:14:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 417.2 | 423.2 | 416.5 | 417.75 | 421.9 | 4.15 | 0.99 | 9478696 | 399.91 | 423.2 | 51.35 | 2026-05-27 15:14:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 305.5 | 308.45 | 302.15 | 304.6 | 307.05 | 2.45 | 0.80 | 5190425 | 159.37 | 687.95 | 234.01 | 2026-05-27 15:14:53 |
| Bharti Airtel Ltd. | BHARTIARTL | 1840.4 | 1869.4 | 1840.4 | 1846.9 | 1852.8 | 5.90 | 0.32 | 7707266 | 1428.00 | 2174.5 | 686.2 | 2026-05-27 15:14:59 |
| Bikaji Foods International Ltd. | BIKAJI | 641.5 | 643 | 632.85 | 638.9 | 638.5 | -0.40 | -0.06 | 66357 | 4.24 | 1007.95 | 303 | 2026-05-27 15:14:54 |
| Biocon Ltd. | BIOCON | 436.15 | 438.45 | 430.3 | 436.15 | 431.45 | -4.70 | -1.08 | 2306969 | 99.53 | 440.4 | 191.55 | 2026-05-27 15:14:54 |
| Birla Corporation Ltd. | BIRLACORPN | 1005 | 1021.8 | 1003.8 | 1001.7 | 1006 | 4.30 | 0.43 | 25839 | 2.60 | 1802 | 769.6 | 2026-05-27 15:14:54 |
| Birlasoft Ltd. | BSOFT | 324.9 | 329.25 | 324.55 | 324.4 | 327.6 | 3.20 | 0.99 | 332737 | 10.90 | 861.85 | 250.25 | 2026-05-27 15:14:54 |
| BlackBuck Ltd. | BLACKBUCK | 531.95 | 536.15 | 518.55 | 533.6 | 519.95 | -13.65 | -2.56 | 709311 | 36.88 | 2026-05-27 15:14:55 | ||
| BLS International Services Ltd. | BLS | 266.5 | 266.5 | 262.35 | 265.35 | 264.65 | -0.70 | -0.26 | 874095 | 23.13 | 521.8 | 110.075 | 2026-05-27 15:14:54 |
| Blue Dart Express Ltd. | BLUEDART | 4870 | 4902.5 | 4750 | 4871.5 | 4773 | -98.50 | -2.02 | 12233 | 5.84 | 9640 | 4683 | 2026-05-27 15:14:48 |
| Blue Jet Healthcare Ltd. | BLUEJET | 492 | 496.85 | 468.2 | 499.55 | 470 | -29.55 | -5.92 | 739694 | 34.77 | 2026-05-27 15:14:54 | ||
| Blue Star Ltd. | BLUESTARCO | 1640.9 | 1664.9 | 1630.4 | 1640.9 | 1657.9 | 17.00 | 1.04 | 206929 | 34.31 | 2417 | 493.5 | 2026-05-27 15:14:55 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1526.3 | 1543.6 | 1525.5 | 1533.2 | 1537 | 3.80 | 0.25 | 20785 | 3.19 | 2975 | 781.05 | 2026-05-27 15:14:54 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 126 | 133.41 | 125.6 | 125.95 | 128.74 | 2.79 | 2.22 | 1658391 | 21.35 | 256.4 | 53.25 | 2026-05-27 15:14:59 |
| Borosil Renewables Ltd. | BORORENEW | 510.05 | 517.15 | 505 | 509.5 | 508.5 | -1.00 | -0.20 | 402828 | 20.48 | 721 | 374.4 | 2026-05-27 15:14:54 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1375.8 | 1416.8 | 1371.2 | 1370.8 | 1394.8 | 24.00 | 1.75 | 13903 | 1.94 | 2620.1 | 938 | 2026-05-27 15:14:50 |
| Bosch Ltd. | BOSCHLTD | 36000 | 36135 | 35850 | 35835 | 36045 | 210.00 | 0.59 | 13118 | 47.28 | 41945 | 15300 | 2026-05-27 15:14:54 |
| Brainbees Solutions Ltd. | FIRSTCRY | 245 | 245 | 221 | 237.11 | 229.49 | -7.62 | -3.21 | 12659943 | 290.53 | 2026-05-27 15:14:59 | ||
| Brigade Enterprises Ltd. | BRIGADE | 672.15 | 672.9 | 653.25 | 672.45 | 660 | -12.45 | -1.85 | 309956 | 20.46 | 1453.1 | 430.7 | 2026-05-27 15:14:54 |
| Britannia Industries Ltd. | BRITANNIA | 5330 | 5352.5 | 5301 | 5338 | 5342.5 | 4.50 | 0.08 | 175014 | 93.50 | 6469.9 | 3564.1 | 2026-05-27 15:14:59 |
| BSE Ltd. | BSE | 4437 | 4446.8 | 4237.3 | 4403.3 | 4241 | -162.30 | -3.69 | 3953361 | 1676.62 | 7588 | 406.2 | 2026-05-27 15:14:59 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 120.99 | 131.78 | 119.84 | 121.56 | 130.36 | 8.80 | 7.24 | 4657915 | 60.72 | 333.3 | 79.95 | 2026-05-27 15:14:54 |
| Campus Activewear Ltd. | CAMPUS | 251 | 256.2 | 246.21 | 250.5 | 254.21 | 3.71 | 1.48 | 428464 | 10.89 | 639.3 | 210 | 2026-05-27 15:14:54 |
| Can Fin Homes Ltd. | CANFINHOME | 839.05 | 840.2 | 828 | 839.55 | 835 | -4.55 | -0.54 | 95312 | 7.96 | 964.9 | 452 | 2026-05-27 15:14:54 |
| Canara Bank | CANBK | 133.48 | 135.3 | 133.1 | 133.15 | 134.15 | 1.00 | 0.75 | 24071127 | 322.91 | 632.9 | 78.6 | 2026-05-27 15:14:53 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2042.3 | 2063.7 | 2014.6 | 2035.8 | 2019.2 | -16.60 | -0.82 | 69110 | 13.95 | 2641 | 575 | 2026-05-27 15:14:55 |
| Capri Global Capital Ltd. | CGCL | 190.79 | 194.5 | 189.56 | 190.79 | 189.8 | -0.99 | -0.52 | 2145724 | 40.73 | 1049 | 150.51 | 2026-05-27 15:14:54 |
| Carborundum Universal Ltd. | CARBORUNIV | 1020.25 | 1051 | 1005 | 1043.35 | 1030.95 | -12.40 | -1.19 | 111845 | 11.53 | 1841.15 | 735.2 | 2026-05-27 15:14:54 |
| Care Ratings Ltd. | CARERATING | 1689.8 | 1697.7 | 1633.5 | 1673.1 | 1660.1 | -13.00 | -0.78 | 29599 | 4.91 | 1964 | 465 | 2026-05-27 15:14:54 |
| CarTrade Tech Ltd. | CARTRADE | 1709.9 | 1800 | 1700 | 1700.4 | 1716.7 | 16.30 | 0.96 | 884851 | 151.90 | 3290.5 | 340.15 | 2026-05-27 15:14:54 |
| Castrol India Ltd. | CASTROLIND | 184.45 | 185.95 | 183.83 | 184.02 | 185.45 | 1.43 | 0.78 | 1086218 | 20.14 | 284.4 | 107.4 | 2026-05-27 15:14:54 |
| CCL Products (India) Ltd. | CCL | 1063 | 1081.9 | 1045.1 | 1063.9 | 1071.3 | 7.40 | 0.70 | 178288 | 19.10 | 1217.5 | 412.1 | 2026-05-27 15:14:54 |
| CE Info Systems Ltd. | MAPMYINDIA | 847 | 857.85 | 828.05 | 842.8 | 845.75 | 2.95 | 0.35 | 250447 | 21.18 | 2747.85 | 795 | 2026-05-27 15:14:57 |
| Ceat Ltd. | CEATLTD | 3311 | 3356.6 | 3290 | 3298.1 | 3291.1 | -7.00 | -0.21 | 98449 | 32.40 | 4438 | 1324.2 | 2026-05-27 15:14:54 |
| Cello World Ltd. | CELLO | 400.9 | 405.25 | 391.5 | 400.2 | 393.65 | -6.55 | -1.64 | 199020 | 7.83 | 2026-05-27 15:14:54 | ||
| Central Bank Of India | CENTRALBK | 31.06 | 31.1 | 30.52 | 31.02 | 30.83 | -0.19 | -0.61 | 21721851 | 66.97 | 76.9 | 17.65 | 2026-05-27 15:14:53 |
| Central Depository Services (India) Ltd. | CDSL | 1230.2 | 1249.8 | 1229.9 | 1226.3 | 1242.9 | 16.60 | 1.35 | 1833135 | 227.84 | 2989 | 880.9 | 2026-05-27 15:14:59 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 779.75 | 789.4 | 765.8 | 769.75 | 771.4 | 1.65 | 0.21 | 30675 | 2.37 | 935 | 436 | 2026-05-27 15:14:54 |
| Cera Sanitaryware Ltd. | CERA | 5750 | 5829.5 | 5742 | 5743 | 5813.5 | 70.50 | 1.23 | 4457 | 2.59 | 10789.95 | 4461.1 | 2026-05-27 15:14:54 |
| CESC Ltd. | CESC | 183.49 | 188.7 | 183.06 | 182.84 | 185.78 | 2.94 | 1.61 | 4418687 | 82.09 | 212.49 | 62.1 | 2026-05-27 15:14:53 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 882.55 | 938 | 882 | 879.15 | 934.2 | 55.05 | 6.26 | 8690860 | 811.90 | 938 | 212.1 | 2026-05-27 15:14:59 |
| Chalet Hotels Ltd. | CHALET | 788.7 | 805 | 782 | 788.7 | 798.75 | 10.05 | 1.27 | 109028 | 8.71 | 1082 | 303.95 | 2026-05-27 15:14:55 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 480 | 483 | 472.45 | 477.95 | 478.25 | 0.30 | 0.06 | 1326357 | 63.43 | 742.2 | 248.4 | 2026-05-27 15:14:53 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 233.06 | 233.95 | 221.6 | 230.75 | 221.99 | -8.76 | -3.80 | 275099 | 6.11 | 633.9 | 211.03 | 2026-05-27 15:14:55 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1025 | 1064.8 | 1014 | 1019.8 | 1051.8 | 32.00 | 3.14 | 1168833 | 122.94 | 1275 | 186.6 | 2026-05-27 15:14:54 |
| Choice International Ltd. | CHOICEIN | 688.7 | 692 | 683.05 | 687.6 | 685.6 | -2.00 | -0.29 | 242871 | 16.65 | 860.5 | 211.5 | 2026-05-27 15:14:53 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1664.9 | 1664.9 | 1600 | 1652.3 | 1638 | -14.30 | -0.87 | 123417 | 20.22 | 2231.6 | 511.3 | 2026-05-27 15:14:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1568 | 1587 | 1555.3 | 1567.3 | 1577.8 | 10.50 | 0.67 | 507029 | 80.00 | 1831.5 | 658 | 2026-05-27 15:14:54 |
| CIE Automotive India Ltd. | CIEINDIA | 458.9 | 461 | 455 | 457.2 | 458.45 | 1.25 | 0.27 | 146540 | 6.72 | 622.4 | 250.45 | 2026-05-27 15:14:54 |
| Cipla Ltd. | CIPLA | 1417.6 | 1432 | 1416.1 | 1417.5 | 1416.8 | -0.70 | -0.05 | 742648 | 105.22 | 1702.05 | 852 | 2026-05-27 15:14:54 |
| City Union Bank Ltd. | CUB | 255.1 | 255.65 | 250.85 | 254.1 | 253.9 | -0.20 | -0.08 | 759959 | 19.30 | 324.1 | 119.5 | 2026-05-27 15:14:54 |
| Clean Science And Technology Ltd. | CLEAN | 747 | 761.8 | 746.95 | 747.3 | 756.3 | 9.00 | 1.20 | 100355 | 7.59 | 1980 | 652 | 2026-05-27 15:14:54 |
| CMS Info Systems Ltd. | CMSINFO | 307 | 313.2 | 305.9 | 308.1 | 309.85 | 1.75 | 0.57 | 285325 | 8.84 | 616.5 | 253.1 | 2026-05-27 15:14:54 |
| Coal India Ltd. | COALINDIA | 429 | 463.6 | 428.4 | 458.15 | 463.1 | 4.95 | 1.08 | 96436865 | 4465.99 | 543.55 | 207.6 | 2026-05-27 15:14:59 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1527 | 1553.1 | 1512.1 | 1526.2 | 1521 | -5.20 | -0.34 | 958831 | 145.84 | 2979.45 | 329.1 | 2026-05-27 15:14:54 |
| Coforge Ltd. | COFORGE | 1425 | 1433.4 | 1382.2 | 1422.8 | 1389.3 | -33.50 | -2.35 | 1419676 | 197.24 | 10026.8 | 1008.1 | 2026-05-27 15:14:59 |
| Cohance Lifesciences Ltd. | COHANCE | 434.9 | 437.8 | 427.85 | 434.9 | 429.2 | -5.70 | -1.31 | 265743 | 11.41 | 1360 | 266.7 | 2026-05-27 15:14:58 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2080.3 | 2099.3 | 2070.2 | 2077.1 | 2088.3 | 11.20 | 0.54 | 170529 | 35.61 | 3890 | 1434.6 | 2026-05-27 15:14:59 |
| Computer Age Management Services Ltd. | CAMS | 773 | 797.8 | 773 | 773.15 | 785.6 | 12.45 | 1.61 | 1493532 | 117.33 | 5367.5 | 611.4 | 2026-05-27 15:14:54 |
| Concord Biotech Ltd. | CONCORDBIO | 1135.1 | 1145.5 | 1096.2 | 1138.8 | 1099.8 | -39.00 | -3.42 | 123444 | 13.58 | 2026-05-27 15:14:55 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 63 | 65.51 | 62.51 | 63.67 | 63.27 | -0.40 | -0.63 | 1586007 | 10.03 | 120 | 28.06 | 2026-05-27 15:14:54 |
| Container Corporation Of India Ltd. | CONCOR | 480.5 | 480.85 | 470.3 | 475.9 | 472.75 | -3.15 | -0.66 | 3326360 | 157.25 | 1180 | 421.45 | 2026-05-27 15:14:54 |
| Coromandel International Ltd. | COROMANDEL | 1849.9 | 1885.9 | 1824 | 1846.8 | 1832.1 | -14.70 | -0.80 | 342240 | 62.70 | 2718.9 | 838 | 2026-05-27 15:14:54 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8660 | 8787.5 | 8570.5 | 8667.5 | 8701 | 33.50 | 0.39 | 27706 | 24.11 | 9738 | 2502.3 | 2026-05-27 15:14:55 |
| CreditAccess Grameen Ltd. | CREDITACC | 1290.1 | 1308.8 | 1270 | 1298.3 | 1289.4 | -8.90 | -0.69 | 630998 | 81.36 | 1790.75 | 750.2 | 2026-05-27 15:14:54 |
| CRISIL Ltd. | CRISIL | 4015 | 4039.7 | 3976.3 | 4015.7 | 3989 | -26.70 | -0.66 | 32062 | 12.79 | 6950 | 2725 | 2026-05-27 15:14:59 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 288.1 | 290.95 | 288 | 289.05 | 288.35 | -0.70 | -0.24 | 638913 | 18.42 | 484 | 217.4 | 2026-05-27 15:14:54 |
| CSB Bank Ltd. | CSBBANK | 364.3 | 373.9 | 360.5 | 364.1 | 370 | 5.90 | 1.62 | 397843 | 14.72 | 574.4 | 198 | 2026-05-27 15:14:54 |
| Cummins India Ltd. | CUMMINSIND | 5414 | 6043 | 5402.5 | 5418.5 | 6003 | 584.50 | 10.79 | 1496013 | 898.06 | 6043 | 1103.8 | 2026-05-27 15:14:59 |
| Cyient DLM Ltd. | CYIENTDLM | 436 | 439 | 427.8 | 432.25 | 428.35 | -3.90 | -0.90 | 87293 | 3.74 | 883.8 | 265.2 | 2026-05-27 15:14:54 |
| Cyient Ltd. | CYIENT | 925.55 | 927.3 | 915.25 | 925.55 | 918.1 | -7.45 | -0.80 | 140646 | 12.91 | 2381 | 723.8 | 2026-05-27 15:14:54 |
| D.B. Corp Ltd. | DBCORP | 207.84 | 210.35 | 207 | 207.84 | 207.56 | -0.28 | -0.13 | 33777 | 0.70 | 403.9 | 89.75 | 2026-05-27 15:14:45 |
| Dabur India Ltd. | DABUR | 440.75 | 447 | 440.3 | 447.6 | 445.25 | -2.35 | -0.53 | 1137261 | 50.64 | 672 | 403.35 | 2026-05-27 15:14:57 |
| Dalmia Bharat Ltd. | DALBHARAT | 1785.6 | 1804.4 | 1783.4 | 1785.6 | 1791.2 | 5.60 | 0.31 | 115770 | 20.74 | 2488.9 | 1476.05 | 2026-05-27 15:14:57 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 343.75 | 345.55 | 340.1 | 340.85 | 340.7 | -0.15 | -0.04 | 49397 | 1.68 | 585 | 261.4 | 2026-05-27 15:14:54 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4114 | 4212 | 4110 | 4101.7 | 4128.2 | 26.50 | 0.65 | 591287 | 244.10 | 4303 | 816.1 | 2026-05-27 15:14:59 |
| Datamatics Global Services Ltd. | DATAMATICS | 766.1 | 795 | 755 | 766.1 | 774 | 7.90 | 1.03 | 179755 | 13.91 | 1120 | 256 | 2026-05-27 15:14:54 |
| DCB Bank Ltd. | DCBBANK | 181.53 | 182.28 | 179 | 179.92 | 179.64 | -0.28 | -0.16 | 388929 | 6.99 | 205.9 | 81.15 | 2026-05-27 15:14:58 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1090 | 1108.5 | 1077.2 | 1087.9 | 1079.7 | -8.20 | -0.75 | 17933 | 1.94 | 1502.3 | 730.2 | 2026-05-27 15:14:54 |
| DCX Systems Ltd. | DCXINDIA | 213.2 | 217.85 | 210 | 211.68 | 212.6 | 0.92 | 0.43 | 917356 | 19.50 | 451.9 | 138 | 2026-05-27 15:14:57 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1455 | 1466.8 | 1439 | 1448.7 | 1447.5 | -1.20 | -0.08 | 186367 | 26.98 | 1778.6 | 461 | 2026-05-27 15:14:57 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1737 | 1740 | 1696 | 1727.1 | 1715 | -12.10 | -0.70 | 118192 | 20.27 | 3169 | 1280 | 2026-05-27 15:14:57 |
| Delhivery Ltd. | DELHIVERY | 463.6 | 469.4 | 459.05 | 463.5 | 460 | -3.50 | -0.76 | 927883 | 42.68 | 621.95 | 236.53 | 2026-05-27 15:14:59 |
| Delta Corp Ltd. | DELTACORP | 74.85 | 86.4 | 74.74 | 74.17 | 81.15 | 6.98 | 9.41 | 29302588 | 237.79 | 259.95 | 48.3 | 2026-05-27 15:14:58 |
| Den Networks Ltd. | DEN | 27.71 | 28.28 | 27.43 | 27.71 | 27.85 | 0.14 | 0.51 | 524200 | 1.46 | 69.4 | 22.52 | 2026-05-27 15:14:12 |
| Devyani International Ltd. | DEVYANI | 115.7 | 118.39 | 115.7 | 116.39 | 117.25 | 0.86 | 0.74 | 909671 | 10.67 | 227.5 | 91.55 | 2026-05-27 15:14:59 |
| Dhanuka Agritech Ltd. | DHANUKA | 1190 | 1190 | 1166.1 | 1186 | 1177.5 | -8.50 | -0.72 | 90374 | 10.64 | 1975 | 605.1 | 2026-05-27 15:14:57 |
| Dilip Buildcon Ltd. | DBL | 433.7 | 434.75 | 425.75 | 432.8 | 427 | -5.80 | -1.34 | 54923 | 2.35 | 588 | 159.55 | 2026-05-27 15:14:57 |
| Dish TV India Ltd. | DISHTV | 3.41 | 3.41 | 3.25 | 3.37 | 3.27 | -0.10 | -2.97 | 2642574 | 0.86 | 26.05 | 1.82 | 2026-05-27 15:14:54 |
| Dishman Carbogen Amcis Ltd. | DCAL | 200.55 | 202.91 | 197.23 | 200.53 | 197.3 | -3.23 | -1.61 | 174216 | 3.44 | 321.95 | 80 | 2026-05-27 15:14:57 |
| Divi's Laboratories Ltd. | DIVISLAB | 6785 | 6855.5 | 6726 | 6753 | 6801 | 48.00 | 0.71 | 145025 | 98.63 | 7071.5 | 2730 | 2026-05-27 15:14:57 |
| Dixon Technologies (India) Ltd. | DIXON | 11675 | 11925 | 11641 | 11673 | 11756 | 83.00 | 0.71 | 347646 | 408.69 | 19148.9 | 2553 | 2026-05-27 15:14:57 |
| DLF Ltd. | DLF | 590.05 | 600.65 | 590.05 | 589.8 | 594 | 4.20 | 0.71 | 1757538 | 104.40 | 967.6 | 336.5 | 2026-05-27 15:14:58 |
| Dodla Dairy Ltd | DODLA | 1100.1 | 1127.9 | 1090.1 | 1100.1 | 1124.3 | 24.20 | 2.20 | 36014 | 4.05 | 1525 | 431.2 | 2026-05-27 15:14:54 |
| DOMS Industries Ltd. | DOMS | 2202 | 2224 | 2190 | 2202.7 | 2212 | 9.30 | 0.42 | 15661 | 3.46 | 2026-05-27 15:14:54 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1598.2 | 1636.8 | 1592 | 1604 | 1617.1 | 13.10 | 0.82 | 195122 | 31.55 | 3653.95 | 1272.6 | 2026-05-27 15:14:57 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1329.6 | 1346.8 | 1317.3 | 1327.9 | 1317.5 | -10.40 | -0.78 | 858607 | 113.12 | 7107.45 | 1020 | 2026-05-27 15:14:57 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 79.99 | 81.69 | 77.8 | 78.42 | 79.47 | 1.05 | 1.34 | 109246 | 0.87 | 847 | 56 | 2026-05-27 15:14:44 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 764.6 | 768.3 | 742 | 764.55 | 742.8 | -21.75 | -2.84 | 473613 | 35.18 | 1246.8 | 433.2 | 2026-05-27 15:14:57 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8 | 8.29 | 7.22 | 8 | 7.42 | -0.58 | -7.25 | 189069232 | 140.29 | 73.5 | 5.77 | 2026-05-27 15:14:57 |
| eClerx Services Ltd. | ECLERX | 1565.1 | 1575 | 1531.3 | 1567.3 | 1541.2 | -26.10 | -1.67 | 121801 | 18.77 | 4995 | 1221 | 2026-05-27 15:14:59 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 113 | 114.05 | 112 | 112.99 | 112.34 | -0.65 | -0.58 | 1368024 | 15.37 | 145.53 | 35 | 2026-05-27 15:14:57 |
| Eicher Motors Ltd. | EICHERMOT | 7375 | 7425 | 7315 | 7376 | 7417 | 41.00 | 0.56 | 249954 | 185.39 | 8230 | 2836 | 2026-05-27 15:14:58 |
| EIH Ltd. | EIHOTEL | 318 | 319 | 312.15 | 319.9 | 313.55 | -6.35 | -1.98 | 120155 | 3.77 | 502.2 | 150.35 | 2026-05-27 15:14:59 |
| Elecon Engineering Company Ltd. | ELECON | 525.15 | 539.7 | 525.15 | 525.15 | 530.9 | 5.75 | 1.09 | 304238 | 16.15 | 1409 | 317.4 | 2026-05-27 15:14:57 |
| Electronics Mart India Ltd. | EMIL | 114.7 | 118 | 114.06 | 115.17 | 116 | 0.83 | 0.72 | 552551 | 6.41 | 262 | 61.6 | 2026-05-27 15:14:59 |
| Electrosteel Castings Ltd. | ELECTCAST | 82 | 82.8 | 81.04 | 82.13 | 81.68 | -0.45 | -0.55 | 1838188 | 15.01 | 236.6 | 31.5 | 2026-05-27 15:14:58 |
| Elgi Equipments Ltd. | ELGIEQUIP | 568.4 | 589 | 559.8 | 563 | 574 | 11.00 | 1.95 | 1111447 | 63.80 | 798.95 | 357.95 | 2026-05-27 15:14:57 |
| Emami Ltd. | EMAMILTD | 404 | 405 | 400.15 | 403.9 | 400.5 | -3.40 | -0.84 | 206701 | 8.28 | 860 | 340.55 | 2026-05-27 15:14:57 |
| Embassy Developments Ltd. | EMBDL | 61.78 | 61.78 | 59 | 60.93 | 60.03 | -0.90 | -1.48 | 2939505 | 17.65 | 164.36 | 39.46 | 2026-05-27 15:14:57 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1720 | 1730.7 | 1676.5 | 1698.5 | 1725.8 | 27.30 | 1.61 | 138706 | 23.94 | 2026-05-27 15:14:57 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 296 | 314.9 | 296 | 295.45 | 312.25 | 16.80 | 5.69 | 6735019 | 210.30 | 2026-05-27 15:14:56 | ||
| eMudhra Ltd. | EMUDHRA | 480 | 480 | 470.55 | 476.55 | 475.25 | -1.30 | -0.27 | 52972 | 2.52 | 1024 | 206.8 | 2026-05-27 15:14:58 |
| Endurance Technologies Ltd. | ENDURANCE | 2738 | 2771.6 | 2717.6 | 2732.9 | 2750 | 17.10 | 0.63 | 51582 | 14.19 | 3079.9 | 1179 | 2026-05-27 15:14:56 |
| Engineers India Ltd. | ENGINERSIN | 232 | 241 | 231.25 | 230.5 | 234.95 | 4.45 | 1.93 | 4187412 | 98.38 | 303.9 | 62.4 | 2026-05-27 15:14:58 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1292 | 1298.8 | 1181 | 1283.5 | 1182 | -101.50 | -7.91 | 461493 | 54.55 | 2026-05-27 15:14:57 | ||
| Enviro Infra Engineers Ltd. | EIEL | 207.31 | 209.09 | 203.51 | 207.32 | 206.85 | -0.47 | -0.23 | 1421400 | 29.40 | 2026-05-27 15:14:58 | ||
| Epigral Ltd. | EPIGRAL | 1245 | 1258.9 | 1208.4 | 1245.4 | 1214 | -31.40 | -2.52 | 37005 | 4.49 | 2406.75 | 807 | 2026-05-27 15:14:55 |
| EPL Ltd. | EPL | 219.99 | 219.99 | 215.26 | 219.1 | 215.69 | -3.41 | -1.56 | 135215 | 2.92 | 289.9 | 147 | 2026-05-27 15:14:59 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 70.75 | 72.6 | 70.15 | 70.15 | 71.91 | 1.76 | 2.51 | 3548409 | 25.52 | 116.5 | 42.85 | 2026-05-27 15:14:59 |
| Eris Lifesciences Ltd. | ERIS | 1362.2 | 1374.9 | 1350 | 1361.4 | 1350.9 | -10.50 | -0.77 | 33457 | 4.52 | 1910 | 551.3 | 2026-05-27 15:14:58 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 28.98 | 29.34 | 28.72 | 28.98 | 28.91 | -0.07 | -0.24 | 336235 | 0.97 | 2026-05-27 15:14:57 | ||
| Escorts Kubota Ltd. | ESCORTS | 2940 | 2964.6 | 2875.1 | 2939.6 | 2880.9 | -58.70 | -2.00 | 115518 | 33.28 | 4420 | 1645 | 2026-05-27 15:14:57 |
| Eternal Ltd. | ETERNAL | 251.09 | 258.88 | 251.09 | 250.17 | 256.4 | 6.23 | 2.49 | 33291672 | 853.60 | 368.45 | 44.35 | 2026-05-27 15:14:59 |
| Ethos Ltd. | ETHOSLTD | 2399.4 | 2441.9 | 2380 | 2399.4 | 2392.2 | -7.20 | -0.30 | 8853 | 2.12 | 3524.95 | 844.55 | 2026-05-27 15:14:47 |
| Eveready Industries India Ltd. | EVEREADY | 317.95 | 330 | 317.2 | 316.95 | 321.75 | 4.80 | 1.51 | 169671 | 5.46 | 505 | 259.65 | 2026-05-27 15:14:47 |
| Exide Industries Ltd. | EXIDEIND | 365 | 397.4 | 364.15 | 366.25 | 393.5 | 27.25 | 7.44 | 22909618 | 901.49 | 620.35 | 152.7 | 2026-05-27 15:14:59 |
| FDC Ltd. | FDC | 407 | 437 | 405.15 | 403.15 | 433.85 | 30.70 | 7.62 | 1553510 | 67.40 | 658.85 | 245.25 | 2026-05-27 15:14:59 |
| Fiem Industries Ltd. | FIEMIND | 2251.2 | 2321 | 2251.2 | 2251.2 | 2315.2 | 64.00 | 2.84 | 45348 | 10.50 | 2590 | 1075.3 | 2026-05-27 15:14:57 |
| Fine Organic Industries Ltd. | FINEORG | 4623.8 | 4760.8 | 4623.8 | 4619.9 | 4682.5 | 62.60 | 1.36 | 9734 | 4.56 | 7328.75 | 3407 | 2026-05-27 15:14:20 |
| Fineotex Chemical Ltd. | FCL | 39.24 | 39.33 | 37.9 | 39.48 | 38.37 | -1.11 | -2.81 | 20218813 | 77.58 | 458.85 | 19.1 | 2026-05-27 15:14:56 |
| Finolex Cables Ltd. | FINCABLES | 1095.15 | 1178.9 | 1090.5 | 1086.15 | 1175.6 | 89.45 | 8.24 | 1725899 | 202.90 | 1700 | 424.8 | 2026-05-27 15:14:58 |
| Finolex Industries Ltd. | FINPIPE | 188.6 | 200.4 | 188.5 | 178.14 | 191.29 | 13.15 | 7.38 | 30213150 | 577.95 | 355.9 | 121.5 | 2026-05-27 15:14:59 |
| Firstsource Solutions Ltd. | FSL | 275.5 | 276.34 | 263.7 | 277.72 | 264.7 | -13.02 | -4.69 | 2432411 | 64.39 | 422.3 | 96.25 | 2026-05-27 15:14:58 |
| Five-Star Business Finance Ltd. | FIVESTAR | 455.15 | 457.55 | 450.05 | 455.15 | 454.15 | -1.00 | -0.22 | 198998 | 9.04 | 943.75 | 338.15 | 2026-05-27 15:14:54 |
| Flair Writing Industries Ltd. | FLAIR | 303.5 | 309.8 | 301 | 302.1 | 306.9 | 4.80 | 1.59 | 135087 | 4.15 | 2026-05-27 15:14:47 | ||
| Fortis Healthcare Ltd. | FORTIS | 961.4 | 970.9 | 953.95 | 966.6 | 961.1 | -5.50 | -0.57 | 512969 | 49.30 | 1104.3 | 245.5 | 2026-05-27 15:14:57 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 265.85 | 267.9 | 261 | 266.35 | 263.2 | -3.15 | -1.18 | 4921288 | 129.53 | 285.6 | 114.25 | 2026-05-27 15:14:57 |
| Fusion Finance Ltd. | FUSION | 177.15 | 180 | 176.5 | 175.42 | 176.95 | 1.53 | 0.87 | 254538 | 4.50 | 691 | 123.96 | 2026-05-27 15:14:59 |
| Gabriel India Ltd. | GABRIEL | 1098 | 1149.8 | 1098 | 1097.9 | 1127 | 29.10 | 2.65 | 232850 | 26.24 | 1388 | 129.45 | 2026-05-27 15:14:53 |
| GAIL (India) Ltd. | GAIL | 167.21 | 169.65 | 167.21 | 167.63 | 168.94 | 1.31 | 0.78 | 4902552 | 82.82 | 246.3 | 83 | 2026-05-27 15:14:57 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 1820.1 | 1833.4 | 1798.6 | 1821.9 | 1822 | 0.10 | 0.01 | 5244 | 0.96 | 3447.55 | 1510 | 2026-05-27 15:14:38 |
| Ganesh Housing Ltd. | GANESHHOU | 689 | 717.95 | 689 | 704.05 | 701.6 | -2.45 | -0.35 | 34305 | 2.41 | 1485 | 262.1 | 2026-05-27 15:14:55 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2662.5 | 2692 | 2629.9 | 2662.5 | 2648.7 | -13.80 | -0.52 | 571522 | 151.38 | 3538.4 | 252.25 | 2026-05-27 15:14:57 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 5822 | 5850 | 5610 | 5797.5 | 5771.4 | -26.10 | -0.45 | 61380 | 35.42 | 5857 | 491.35 | 2026-05-27 15:14:57 |
| Gateway Distriparks Ltd. | GATEWAY | 56 | 57.75 | 55.73 | 55.73 | 56.57 | 0.84 | 1.51 | 632921 | 3.58 | 121.55 | 48.1 | 2026-05-27 15:14:57 |
| GE Vernova T&D India Ltd. | GVT&D | 4869 | 5183.5 | 4849 | 4848.3 | 5098.7 | 250.40 | 5.16 | 1247347 | 635.98 | 5183.5 | 98.55 | 2026-05-27 15:14:59 |
| General Insurance Corporation of India | GICRE | 396 | 402 | 390.55 | 393.45 | 391.6 | -1.85 | -0.47 | 446593 | 17.49 | 525.5 | 117.4 | 2026-05-27 15:14:58 |
| GHCL Ltd. | GHCL | 460.35 | 469.9 | 459.35 | 458.45 | 463 | 4.55 | 0.99 | 277951 | 12.87 | 779 | 419 | 2026-05-27 15:14:59 |
| Gillette India Ltd. | GILLETTE | 7969 | 8433.5 | 7914.5 | 7891 | 8263 | 372.00 | 4.71 | 197331 | 163.05 | 11500 | 4135.25 | 2026-05-27 15:14:57 |
| Gland Pharma Ltd. | GLAND | 2324.1 | 2354.7 | 2309.2 | 2307.9 | 2315.2 | 7.30 | 0.32 | 196526 | 45.50 | 2607 | 861 | 2026-05-27 15:14:57 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2295 | 2315.9 | 2283.2 | 2282.4 | 2296 | 13.60 | 0.60 | 154486 | 35.47 | 3515.7 | 1227 | 2026-05-27 15:14:58 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2322 | 2390 | 2322 | 2351.4 | 2388.6 | 37.20 | 1.58 | 484776 | 115.79 | 2474 | 361.4 | 2026-05-27 15:14:57 |
| Global Health Ltd. | MEDANTA | 1238 | 1238 | 1204.2 | 1228.8 | 1209.4 | -19.40 | -1.58 | 125553 | 15.18 | 1513.9 | 390.55 | 2026-05-27 15:14:58 |
| Globus Spirits Ltd. | GLOBUSSPR | 886.5 | 895.8 | 871.6 | 889.5 | 876 | -13.50 | -1.52 | 57994 | 5.08 | 1369.75 | 661.3 | 2026-05-27 15:14:57 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 798.9 | 805.05 | 786 | 796.4 | 789.05 | -7.35 | -0.92 | 96161 | 7.59 | 2110 | 784 | 2026-05-27 15:14:57 |
| GMR Airports Ltd. | GMRAIRPORT | 96.26 | 98.6 | 96.26 | 96.23 | 97.68 | 1.45 | 1.51 | 9333638 | 91.17 | 110.36 | 33.35 | 2026-05-27 15:14:57 |
| Go Digit General Insurance Ltd. | GODIGIT | 305.6 | 307.95 | 303.6 | 305.7 | 304.65 | -1.05 | -0.34 | 115234 | 3.51 | 2026-05-27 15:14:58 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 342 | 358.25 | 336.75 | 343.65 | 339.65 | -4.00 | -1.16 | 3045906 | 103.45 | 1453 | 237.05 | 2026-05-27 15:14:53 |
| Godawari Power And Ispat Ltd. | GPIL | 286.5 | 288.9 | 280.95 | 285.4 | 281.75 | -3.65 | -1.28 | 1446214 | 40.75 | 1223.95 | 145.75 | 2026-05-27 15:14:57 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2305.5 | 2331.9 | 2293 | 2298.4 | 2311.5 | 13.10 | 0.57 | 260186 | 60.14 | 11465 | 1047 | 2026-05-27 15:14:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 585 | 589.95 | 583 | 584.3 | 587.75 | 3.45 | 0.59 | 62472 | 3.67 | 876.7 | 390.85 | 2026-05-27 15:14:57 |
| Godrej Consumer Products Ltd. | GODREJCP | 1027 | 1045 | 1023.5 | 1031.8 | 1042.5 | 10.70 | 1.04 | 1121918 | 116.96 | 1541.85 | 793.85 | 2026-05-27 15:14:57 |
| Godrej Industries Ltd. | GODREJIND | 1140.95 | 1149 | 1128.65 | 1140.45 | 1132.5 | -7.95 | -0.70 | 32516 | 3.68 | 1390 | 395 | 2026-05-27 15:14:59 |
| Godrej Properties Ltd. | GODREJPROP | 1758 | 1812.3 | 1752.7 | 1760.2 | 1786.9 | 26.70 | 1.52 | 496087 | 88.65 | 3402.7 | 1005 | 2026-05-27 15:14:59 |
| Gokaldas Exports Ltd. | GOKEX | 703 | 708.85 | 688.25 | 703.9 | 692.9 | -11.00 | -1.56 | 300050 | 20.79 | 1262.15 | 328 | 2026-05-27 15:14:57 |
| Gopal Snacks Ltd. | GOPAL | 293.4 | 299.2 | 290.1 | 292.65 | 297.6 | 4.95 | 1.69 | 63298 | 1.88 | 2026-05-27 15:14:44 | ||
| GR Infraprojects Ltd. | GRINFRA | 935 | 947.8 | 916.15 | 940.3 | 916.8 | -23.50 | -2.50 | 39207 | 3.59 | 1860 | 785 | 2026-05-27 15:14:55 |
| Granules India Ltd. | GRANULES | 760 | 800 | 754.85 | 756.5 | 781.25 | 24.75 | 3.27 | 10965594 | 856.69 | 800 | 267.75 | 2026-05-27 15:14:57 |
| Graphite India Ltd. | GRAPHITE | 756 | 772.9 | 746.05 | 755.95 | 747.25 | -8.70 | -1.15 | 743968 | 55.59 | 802.4 | 251.7 | 2026-05-27 15:14:58 |
| Grasim Industries Ltd. | GRASIM | 3158 | 3197.5 | 3158 | 3165 | 3169.2 | 4.20 | 0.13 | 278813 | 88.36 | 3197.5 | 1527.05 | 2026-05-27 15:14:59 |
| Gravita India Ltd. | GRAVITA | 1668.9 | 1683.9 | 1646.6 | 1662 | 1666 | 4.00 | 0.24 | 158713 | 26.44 | 2700 | 280.05 | 2026-05-27 15:14:57 |
| Greaves Cotton Ltd. | GREAVESCOT | 183 | 186.6 | 182.5 | 181.51 | 183.79 | 2.28 | 1.26 | 2165261 | 39.80 | 319.5 | 112.05 | 2026-05-27 15:14:58 |
| Greenpanel Industries Ltd. | GREENPANEL | 200.4 | 203.5 | 197 | 199.46 | 201.27 | 1.81 | 0.91 | 74787 | 1.51 | 465 | 163.01 | 2026-05-27 15:14:48 |
| Grindwell Norton Ltd. | GRINDWELL | 1913.4 | 1945 | 1903.3 | 1913.4 | 1913.3 | -0.10 | -0.01 | 22877 | 4.38 | 2960 | 1329 | 2026-05-27 15:14:58 |
| Gufic Biosciences Ltd. | GUFICBIO | 319.6 | 328.95 | 317.45 | 318.85 | 326.6 | 7.75 | 2.43 | 106337 | 3.47 | 504.25 | 177.65 | 2026-05-27 15:14:55 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 691.35 | 703.95 | 685 | 696.25 | 687.9 | -8.35 | -1.20 | 71521 | 4.92 | 988.55 | 409.15 | 2026-05-27 15:14:59 |
| Gujarat Ambuja Exports Ltd. | GAEL | 162.25 | 162.8 | 160 | 162.44 | 160.9 | -1.54 | -0.95 | 451688 | 7.27 | 421.2 | 98.72 | 2026-05-27 15:14:57 |
| Gujarat Energy Ltd. | GUJGASLTD | 376 | 377.15 | 368.85 | 371.5 | 369.8 | -1.70 | -0.46 | 262043 | 9.69 | 689.95 | 301.5 | 2026-05-27 15:14:59 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3666 | 3707 | 3566 | 3784.2 | 3688.7 | -95.50 | -2.52 | 304848 | 112.45 | 4880.95 | 2476 | 2026-05-27 15:14:59 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 697.75 | 708.2 | 695.55 | 693.15 | 698.5 | 5.35 | 0.77 | 3303070 | 230.72 | 771.9 | 122.7 | 2026-05-27 15:14:56 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 520 | 539.6 | 515.5 | 517.25 | 516.35 | -0.90 | -0.17 | 612969 | 31.65 | 800 | 365 | 2026-05-27 15:14:57 |
| Gujarat Pipavav Port Ltd. | GPPL | 160 | 160.5 | 155.01 | 159.59 | 159.16 | -0.43 | -0.27 | 2688089 | 42.78 | 250.69 | 80.55 | 2026-05-27 15:14:56 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 169.3 | 170.7 | 168.61 | 169.32 | 169.36 | 0.04 | 0.02 | 366624 | 6.21 | 322.25 | 116 | 2026-05-27 15:14:57 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 937.5 | 944.2 | 925.5 | 931.25 | 928.45 | -2.80 | -0.30 | 38008 | 3.53 | 1513.55 | 398.5 | 2026-05-27 15:14:54 |
| H.G. Infra Engineering Ltd. | HGINFRA | 602.55 | 609 | 598.65 | 596.25 | 606.4 | 10.15 | 1.70 | 102962 | 6.24 | 1879.9 | 429.5 | 2026-05-27 15:14:53 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 376.75 | 384.25 | 376.55 | 376.75 | 378.45 | 1.70 | 0.45 | 490810 | 18.57 | 1136 | 330.2 | 2026-05-27 15:14:57 |
| Happy Forgings Ltd. | HAPPYFORGE | 1395 | 1425 | 1382.7 | 1384.2 | 1417.1 | 32.90 | 2.38 | 84541 | 11.98 | 2026-05-27 15:14:55 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.65 | 11.03 | 10.52 | 10.58 | 10.97 | 0.39 | 3.69 | 2950213 | 3.24 | 27.95 | 8.76 | 2026-05-27 15:14:59 |
| Havells India Ltd. | HAVELLS | 1203 | 1219.4 | 1201.6 | 1201 | 1211.6 | 10.60 | 0.88 | 885479 | 107.28 | 2106 | 1024.5 | 2026-05-27 15:14:53 |
| HBL Engineering Ltd. | HBLENGINE | 808 | 826.75 | 796.55 | 799.45 | 818.05 | 18.60 | 2.33 | 2447871 | 200.25 | 1122 | 74.5 | 2026-05-27 15:14:57 |
| HCL Technologies Ltd. | HCLTECH | 1155.3 | 1167.8 | 1153.7 | 1161.9 | 1163.6 | 1.70 | 0.15 | 823187 | 95.79 | 2012.2 | 882 | 2026-05-27 15:14:58 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2728 | 2739.1 | 2704 | 2739.8 | 2713.9 | -25.90 | -0.95 | 509157 | 138.18 | 5934.5 | 1589.5 | 2026-05-27 15:14:58 |
| HDFC Bank Ltd. | HDFCBANK | 769.5 | 773.9 | 756.9 | 778.9 | 759.4 | -19.50 | -2.50 | 58520501 | 4444.05 | 2037.7 | 726.65 | 2026-05-27 15:14:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619.9 | 619.9 | 608.65 | 618.85 | 609.45 | -9.40 | -1.52 | 1065027 | 64.91 | 820.75 | 457.8 | 2026-05-27 15:14:57 |
| Healthcare Global Enterprises Ltd. | HCG | 663 | 664 | 651.8 | 656 | 660.05 | 4.05 | 0.62 | 80753 | 5.33 | 804.65 | 250 | 2026-05-27 15:14:53 |
| HEG Ltd. | HEG | 587.95 | 597.45 | 576.5 | 587.2 | 579.65 | -7.55 | -1.29 | 1029923 | 59.70 | 2743 | 331.25 | 2026-05-27 15:14:58 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 160.05 | 161.38 | 157.99 | 160.64 | 158.89 | -1.75 | -1.09 | 63668 | 1.01 | 258 | 136.1 | 2026-05-27 15:14:39 |
| Hemisphere Properties India Ltd. | HEMIPROP | 142.5 | 145.5 | 142.34 | 142.79 | 142.98 | 0.19 | 0.13 | 300483 | 4.30 | 264.95 | 79.9 | 2026-05-27 15:14:57 |
| Heritage Foods Ltd. | HERITGFOOD | 336.85 | 336.85 | 324.55 | 335.45 | 328.65 | -6.80 | -2.03 | 493737 | 16.23 | 727.35 | 135.15 | 2026-05-27 15:14:58 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4993 | 5072.5 | 4980 | 4983 | 5064.5 | 81.50 | 1.64 | 394266 | 199.68 | 6388.5 | 2246 | 2026-05-27 15:14:57 |
| Hexaware Technologies Ltd. | HEXT | 511 | 511 | 504 | 507.9 | 507.15 | -0.75 | -0.15 | 109041 | 5.53 | 2026-05-27 15:14:59 | ||
| HFCL Ltd. | HFCL | 162.49 | 176.44 | 161.19 | 161.8 | 174.45 | 12.65 | 7.82 | 74666853 | 1302.56 | 176.44 | 55.75 | 2026-05-27 15:14:59 |
| Hikal Ltd. | HIKAL | 218.59 | 228 | 218.5 | 218.05 | 223.36 | 5.31 | 2.44 | 905239 | 20.22 | 464.75 | 146.25 | 2026-05-27 15:14:58 |
| Himadri Speciality Chemical Ltd. | HSCL | 607.9 | 625 | 603.75 | 606.4 | 604.35 | -2.05 | -0.34 | 7698451 | 465.26 | 688.7 | 80.2 | 2026-05-27 15:14:57 |
| Hindalco Industries Ltd. | HINDALCO | 1118.3 | 1154 | 1118.3 | 1103.8 | 1149.3 | 45.50 | 4.12 | 7067272 | 812.24 | 1154 | 358.8 | 2026-05-27 15:14:57 |
| Hindustan Aeronautics Ltd. | HAL | 4430 | 4474 | 4405 | 4427.7 | 4405 | -22.70 | -0.51 | 444082 | 195.62 | 5674.75 | 1771.25 | 2026-05-27 15:14:57 |
| Hindustan Construction Company Ltd. | HCC | 22.06 | 23.7 | 21.99 | 21.94 | 23.15 | 1.21 | 5.52 | 96591258 | 223.61 | 57.5 | 12 | 2026-05-27 15:14:56 |
| Hindustan Copper Ltd. | HINDCOPPER | 558 | 564 | 554.5 | 556 | 555.45 | -0.55 | -0.10 | 3676229 | 204.20 | 760.05 | 93.85 | 2026-05-27 15:14:56 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 161.07 | 169.98 | 161.05 | 161.89 | 169.21 | 7.32 | 4.52 | 1184289 | 20.04 | 293.55 | 115.75 | 2026-05-27 15:14:58 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 398 | 404.2 | 393.2 | 398 | 403.6 | 5.60 | 1.41 | 7984480 | 322.25 | 594.8 | 200.05 | 2026-05-27 15:14:58 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2205.1 | 2214.6 | 2187 | 2209.4 | 2196.2 | -13.20 | -0.60 | 552287 | 121.29 | 3035 | 2022.5 | 2026-05-27 15:14:57 |
| Hindustan Zinc Ltd. | HINDZINC | 650.1 | 659.85 | 647.6 | 647.4 | 648.6 | 1.20 | 0.19 | 4198583 | 272.32 | 807.7 | 262.65 | 2026-05-27 15:14:57 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 232.5 | 234.9 | 227.8 | 232.92 | 229.9 | -3.02 | -1.30 | 56720 | 1.30 | 657 | 170.5 | 2026-05-27 15:13:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 36220 | 37695 | 35985 | 35995 | 37640 | 1645.00 | 4.57 | 266018 | 1001.29 | 37695 | 2840.1 | 2026-05-27 15:14:57 |
| HLE Glascoat Ltd. | HLEGLAS | 330 | 336.8 | 327.1 | 332.35 | 328.15 | -4.20 | -1.26 | 36677 | 1.20 | 815 | 217.83 | 2026-05-27 15:14:50 |
| HMA Agro Industries Ltd. | HMAAGRO | 23.5 | 23.86 | 23.4 | 23.52 | 23.55 | 0.03 | 0.13 | 186539 | 0.44 | 839.9 | 21.25 | 2026-05-27 15:14:54 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1087.9 | 1128.6 | 1087.9 | 1086.9 | 1116.6 | 29.70 | 2.73 | 163259 | 18.23 | 1519 | 652 | 2026-05-27 15:14:59 |
| Honasa Consumer Ltd. | HONASA | 394 | 422.75 | 393.2 | 396 | 420.75 | 24.75 | 6.25 | 4944043 | 208.02 | 2026-05-27 15:14:59 | ||
| Honeywell Automation India Ltd. | HONAUT | 36000 | 36400 | 35635 | 35570 | 36150 | 580.00 | 1.63 | 10366 | 37.47 | 59994 | 26220 | 2026-05-27 15:14:57 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 206.64 | 208.7 | 206.03 | 206.64 | 206.58 | -0.06 | -0.03 | 1071346 | 22.13 | 353.7 | 34.35 | 2026-05-27 15:14:57 |
| Hyundai Motor India Ltd. | HYUNDAI | 1891.1 | 1928.2 | 1881.6 | 1884 | 1913.6 | 29.60 | 1.57 | 1054536 | 201.80 | 2026-05-27 15:14:57 | ||
| ICICI Bank Ltd. | ICICIBANK | 1286 | 1293.4 | 1266.7 | 1279.1 | 1274 | -5.10 | -0.40 | 17296775 | 2203.61 | 1500 | 796 | 2026-05-27 15:14:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1861 | 1870.7 | 1849.4 | 1860.3 | 1850.2 | -10.10 | -0.54 | 209196 | 38.71 | 2301.9 | 1049.05 | 2026-05-27 15:14:57 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 525.8 | 517 | 522.7 | 523.3 | 0.60 | 0.11 | 729885 | 38.19 | 796.8 | 380.7 | 2026-05-27 15:14:57 |
| IDBI Bank Ltd. | IDBI | 72.94 | 74.46 | 72.55 | 72.94 | 73.5 | 0.56 | 0.77 | 5496645 | 40.40 | 118.38 | 38.65 | 2026-05-27 15:14:56 |
| Ideaforge Technology Ltd. | IDEAFORGE | 842 | 882 | 822 | 855.4 | 847 | -8.40 | -0.98 | 556727 | 47.15 | 1343.95 | 304.2 | 2026-05-27 15:14:56 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 70.22 | 70.93 | 70.1 | 70.22 | 70.74 | 0.52 | 0.74 | 10481955 | 74.15 | 100.7 | 43.05 | 2026-05-27 15:14:56 |
| IFB Industries Ltd. | IFBIND | 1170 | 1215 | 1147.9 | 1147.9 | 1194.1 | 46.20 | 4.02 | 355994 | 42.51 | 2359.9 | 698 | 2026-05-27 15:14:53 |
| IFCI Ltd. | IFCI | 64.55 | 68.7 | 64.2 | 64.4 | 68.39 | 3.99 | 6.20 | 84313391 | 576.62 | 91.4 | 9 | 2026-05-27 15:14:57 |
| IIFL Capital Services Ltd. | IIFLCAPS | 343.6 | 346.95 | 340.6 | 343.95 | 341.05 | -2.90 | -0.84 | 694339 | 23.68 | 448.95 | 48.2 | 2026-05-27 15:14:53 |
| IIFL Finance Ltd. | IIFL | 472 | 481 | 468.5 | 474.95 | 477.55 | 2.60 | 0.55 | 4812777 | 229.83 | 703.4 | 279.8 | 2026-05-27 15:14:58 |
| IKIO Technologies Ltd. | IKIO | 155.27 | 157.5 | 154.1 | 154.12 | 155.78 | 1.66 | 1.08 | 71183 | 1.11 | 477 | 103.53 | 2026-05-27 15:14:53 |
| Indegene Ltd. | INDGN | 524.2 | 532 | 517.1 | 517.55 | 519 | 1.45 | 0.28 | 155850 | 8.09 | 2026-05-27 15:14:57 | ||
| India Glycols Ltd. | INDIAGLYCO | 1006 | 1009.1 | 994.1 | 1007.3 | 1001 | -6.30 | -0.63 | 34214 | 3.42 | 2138 | 512.35 | 2026-05-27 15:14:57 |
| India Pesticides Ltd. | IPL | 168.2 | 171.49 | 166.94 | 171.28 | 168 | -3.28 | -1.91 | 290307 | 4.88 | 431.75 | 119.79 | 2026-05-27 15:14:59 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 777.3 | 792.9 | 771 | 780.3 | 787.2 | 6.90 | 0.88 | 43782 | 3.45 | 2026-05-27 15:14:59 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 2030.4 | 2035 | 2000 | 2037.9 | 2020 | -17.90 | -0.88 | 24973 | 5.04 | 3335.55 | 1900.1 | 2026-05-27 15:14:57 |
| Indian Bank | INDIANB | 833.55 | 837.85 | 827.1 | 833.55 | 832.5 | -1.05 | -0.13 | 889501 | 74.05 | 1000.9 | 173 | 2026-05-27 15:14:57 |
| Indian Energy Exchange Ltd. | IEX | 127.3 | 128.77 | 125.71 | 127.47 | 126.43 | -1.04 | -0.82 | 3403095 | 43.03 | 244.4 | 114.6 | 2026-05-27 15:14:56 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1479 | 1530 | 1418.9 | 1475.5 | 1475.6 | 0.10 | 0.01 | 812822 | 119.94 | 1668 | 231 | 2026-05-27 15:14:59 |
| Indian Oil Corporation Ltd. | IOC | 142.09 | 144.85 | 141.42 | 142.38 | 143.98 | 1.60 | 1.12 | 9691846 | 139.54 | 196.8 | 65.2 | 2026-05-27 15:14:57 |
| Indian Overseas Bank | IOB | 33.63 | 33.97 | 33.53 | 33.63 | 33.9 | 0.27 | 0.80 | 2437657 | 8.26 | 83.75 | 16.8 | 2026-05-27 15:14:58 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.4 | 532.4 | 521.6 | 537.2 | 523.45 | -13.75 | -2.56 | 1724378 | 90.26 | 1138.9 | 492.65 | 2026-05-27 15:14:58 |
| Indian Railway Finance Corporation Ltd. | IRFC | 99.2 | 99.94 | 98.83 | 99.28 | 99.28 | 0.00 | 0.00 | 5757109 | 57.16 | 229 | 20.8 | 2026-05-27 15:14:57 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129.54 | 131.19 | 128.99 | 129.54 | 130.13 | 0.59 | 0.46 | 4638087 | 60.36 | 2026-05-27 15:14:57 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 993.2 | 1004 | 978.3 | 990.35 | 999.95 | 9.60 | 0.97 | 164576 | 16.46 | 1731.95 | 708.05 | 2026-05-27 15:14:58 |
| Indo Count Industries Ltd. | ICIL | 309.75 | 314.7 | 309.4 | 309.75 | 313.55 | 3.80 | 1.23 | 147030 | 4.61 | 450.65 | 101.25 | 2026-05-27 15:14:56 |
| Indoco Remedies Ltd. | INDOCO | 193.9 | 209.4 | 191 | 193.13 | 202.5 | 9.37 | 4.85 | 1066245 | 21.59 | 423.9 | 162.19 | 2026-05-27 15:14:56 |
| Indraprastha Gas Ltd. | IGL | 166.01 | 166.68 | 163.35 | 166.01 | 164.43 | -1.58 | -0.95 | 1538073 | 25.29 | 570.35 | 141.74 | 2026-05-27 15:14:57 |
| Indus Towers Ltd. | INDUSTOWER | 433.85 | 439.8 | 432.5 | 433.25 | 436.8 | 3.55 | 0.82 | 4375238 | 191.11 | 481.5 | 135.15 | 2026-05-27 15:14:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 930.5 | 939.8 | 929.5 | 932.3 | 932.95 | 0.65 | 0.07 | 963624 | 89.90 | 1694.5 | 606 | 2026-05-27 15:14:56 |
| Info Edge (India) Ltd. | NAUKRI | 987.05 | 1014.3 | 979.25 | 980.7 | 1006 | 25.30 | 2.58 | 2576340 | 259.18 | 9128.9 | 908.3 | 2026-05-27 15:14:59 |
| Infosys Ltd. | INFY | 1161 | 1167.3 | 1155 | 1167.7 | 1159.3 | -8.40 | -0.72 | 5873903 | 680.96 | 2006.45 | 1089 | 2026-05-27 15:14:59 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4336 | 4450.3 | 4336 | 4348.9 | 4442 | 93.10 | 2.14 | 8077 | 3.59 | 5000 | 1681.7 | 2026-05-27 15:14:54 |
| Innova Captab Ltd. | INNOVACAP | 845 | 870 | 841 | 843.5 | 845 | 1.50 | 0.18 | 38831 | 3.28 | 2026-05-27 15:14:51 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 179.29 | 180.61 | 173.5 | 179.29 | 173.59 | -5.70 | -3.18 | 1352843 | 23.48 | 279 | 38.4 | 2026-05-27 15:14:57 |
| Inox India Ltd. | INOXINDIA | 1501.5 | 1545.8 | 1465.2 | 1488.1 | 1523 | 34.90 | 2.35 | 347140 | 52.87 | 2026-05-27 15:14:59 | ||
| Inox Wind Ltd. | INOXWIND | 96.8 | 97.98 | 93.8 | 96.22 | 95.8 | -0.42 | -0.44 | 15156298 | 145.20 | 663 | 75.05 | 2026-05-27 15:14:57 |
| Intellect Design Arena Ltd. | INTELLECT | 710 | 718.05 | 701.4 | 710.55 | 712.65 | 2.10 | 0.30 | 214808 | 15.31 | 1255 | 388.65 | 2026-05-27 15:14:58 |
| Interglobe Aviation Ltd. | INDIGO | 4480 | 4593.2 | 4429.9 | 4480.8 | 4567.1 | 86.30 | 1.93 | 1264959 | 577.72 | 6232.5 | 1676 | 2026-05-27 15:14:59 |
| International Gemological Institute Ltd. | IGIL | 385 | 385 | 369.95 | 381.25 | 370.6 | -10.65 | -2.79 | 322063 | 11.94 | 2026-05-27 15:14:56 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1645.8 | 1660 | 1635.2 | 1645.8 | 1637 | -8.80 | -0.53 | 59207 | 9.69 | 2026-05-27 15:14:59 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 136.65 | 137.59 | 131.14 | 136.06 | 131.7 | -4.36 | -3.20 | 4051650 | 53.36 | 537.7 | 57.5 | 2026-05-27 15:14:56 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 385 | 388.35 | 371.8 | 407.7 | 380 | -27.70 | -6.79 | 943285 | 35.84 | 768.4 | 167.165 | 2026-05-27 15:14:57 |
| Ipca Laboratories Ltd. | IPCALAB | 1577 | 1592.4 | 1570 | 1578 | 1574.1 | -3.90 | -0.25 | 63277 | 9.96 | 1755.9 | 669.8 | 2026-05-27 15:14:54 |
| IRB Infrastructure Developers Ltd. | IRB | 21.7 | 21.91 | 21.64 | 21.66 | 21.69 | 0.03 | 0.14 | 9374958 | 20.33 | 78.15 | 19.72 | 2026-05-27 15:14:56 |
| Ircon International Ltd. | IRCON | 139.75 | 140.95 | 138.61 | 140.23 | 139.7 | -0.53 | -0.38 | 2058256 | 28.75 | 351.6 | 38.6 | 2026-05-27 15:14:57 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 1054 | 1056.9 | 1027 | 1045.6 | 1031.1 | -14.50 | -1.39 | 36551 | 3.77 | 1675.55 | 417.85 | 2026-05-27 15:14:52 |
| ITC Hotels Ltd. | ITCHOTELS | 155.8 | 157.5 | 154.7 | 154.55 | 156.63 | 2.08 | 1.35 | 3394325 | 53.17 | 2026-05-27 15:14:57 | ||
| ITC Ltd. | ITC | 295.65 | 296.35 | 291.05 | 301.65 | 291.8 | -9.85 | -3.27 | 23299180 | 679.87 | 528.5 | 287 | 2026-05-27 15:14:59 |
| ITI Ltd. | ITI | 303 | 303.95 | 298.6 | 300.3 | 301.3 | 1.00 | 0.33 | 578145 | 17.42 | 592.7 | 86.55 | 2026-05-27 15:14:56 |
| J Kumar Infraprojects Ltd. | JKIL | 508.9 | 510 | 500.05 | 504.85 | 503.55 | -1.30 | -0.26 | 48273 | 2.43 | 936.8 | 216.5 | 2026-05-27 15:14:54 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 73.59 | 74.69 | 69.92 | 73.59 | 72.64 | -0.95 | -1.29 | 529039 | 3.84 | 1314 | 35.8 | 2026-05-27 15:14:44 |
| Jai Corp Ltd. | JAICORPLTD | 117.8 | 120.99 | 117.03 | 117.03 | 118.54 | 1.51 | 1.29 | 589383 | 6.99 | 438.3 | 81.49 | 2026-05-27 15:14:47 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 30.21 | 30.46 | 30 | 30.14 | 30.36 | 0.22 | 0.73 | 1390014 | 4.22 | 84.19 | 26.5 | 2026-05-27 15:14:59 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.23 | 22.95 | 19.18 | 19.13 | 22.95 | 3.82 | 19.97 | 1240388640 | 2846.69 | 27.7 | 5.15 | 2026-05-27 15:14:56 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 124.3 | 125.5 | 122.43 | 123.62 | 123.9 | 0.28 | 0.23 | 1450352 | 17.97 | 152.6 | 68.57 | 2026-05-27 15:14:57 |
| Jana Small Finance Bank Ltd. | JSFB | 492.85 | 507 | 483.3 | 491.4 | 486.5 | -4.90 | -1.00 | 439075 | 21.36 | 2026-05-27 15:14:53 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2190 | 2215 | 2168 | 2190 | 2205.7 | 15.70 | 0.72 | 144019 | 31.77 | 3049 | 1260.25 | 2026-05-27 15:14:59 |
| JBM Auto Ltd. | JBMA | 639 | 646.9 | 635.2 | 639.35 | 641.15 | 1.80 | 0.28 | 255346 | 16.37 | 2428.35 | 361 | 2026-05-27 15:14:58 |
| Jindal Saw Ltd. | JINDALSAW | 228.2 | 246.87 | 228.2 | 228.87 | 245.8 | 16.93 | 7.40 | 5377038 | 132.17 | 759.9 | 77.45 | 2026-05-27 15:14:57 |
| Jindal Stainless Ltd. | JSL | 728.1 | 736.1 | 720.5 | 727.75 | 721.55 | -6.20 | -0.85 | 390317 | 28.16 | 884 | 115.9 | 2026-05-27 15:14:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1225 | 1254.9 | 1211 | 1222.9 | 1220 | -2.90 | -0.24 | 1057715 | 129.04 | 1306.2 | 377 | 2026-05-27 15:14:57 |
| Jindal Worldwide Ltd. | JINDWORLD | 31.5 | 34.5 | 30.57 | 30.15 | 31.36 | 1.21 | 4.01 | 53915135 | 169.08 | 476.7 | 17.85 | 2026-05-27 15:14:58 |
| JIO Financial Services Ltd. | JIOFIN | 241 | 243.48 | 240.71 | 240.67 | 242.26 | 1.59 | 0.66 | 7605572 | 184.25 | 2026-05-27 15:14:57 | ||
| JK Cement Ltd. | JKCEMENT | 5315 | 5385 | 5290.5 | 5315 | 5308 | -7.00 | -0.13 | 31364 | 16.65 | 7565.5 | 2425.25 | 2026-05-27 15:14:57 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 617 | 617.8 | 605.85 | 614.15 | 607.8 | -6.35 | -1.03 | 104271 | 6.34 | 1021.2 | 451.5 | 2026-05-27 15:14:58 |
| JK Paper Ltd. | JKPAPER | 389 | 389 | 381.25 | 385.95 | 382 | -3.95 | -1.02 | 203325 | 7.77 | 638.75 | 275.75 | 2026-05-27 15:14:58 |
| JK Tyre & Industries Ltd. | JKTYRE | 416 | 422.65 | 411.25 | 394.15 | 412 | 17.85 | 4.53 | 12034872 | 495.84 | 611.9 | 125.05 | 2026-05-27 15:14:58 |
| JM Financial Ltd. | JMFINANCIL | 133.7 | 134.1 | 131.24 | 132.51 | 131.49 | -1.02 | -0.77 | 1133892 | 14.91 | 199.8 | 57.85 | 2026-05-27 15:14:59 |
| JSW Dulux Ltd. | JSWDULUX | 2909.8 | 2915.6 | 2884 | 2909.7 | 2905.5 | -4.20 | -0.14 | 19450 | 5.65 | 4649 | 1885 | 2026-05-27 15:14:54 |
| JSW Energy Ltd. | JSWENERGY | 582 | 608.9 | 579.1 | 576 | 601 | 25.00 | 4.34 | 10269826 | 617.22 | 804.9 | 204.65 | 2026-05-27 15:14:59 |
| JSW Holdings Ltd. | JSWHL | 12501 | 12697 | 12458 | 12482 | 12590 | 108.00 | 0.87 | 1781 | 2.24 | 27740 | 3461.25 | 2026-05-27 15:14:15 |
| JSW Infrastructure Ltd. | JSWINFRA | 278.95 | 284.75 | 278.4 | 278.95 | 280.2 | 1.25 | 0.45 | 1502287 | 42.09 | 2026-05-27 15:14:58 | ||
| JSW Steel Ltd. | JSWSTEEL | 1295 | 1328 | 1295 | 1293.6 | 1310 | 16.40 | 1.27 | 1898496 | 248.70 | 1328 | 614.2 | 2026-05-27 15:14:57 |
| JTEKT India Ltd. | JTEKTINDIA | 125.71 | 132 | 125.6 | 125.93 | 131.25 | 5.32 | 4.22 | 272174 | 3.57 | 225.7 | 83.75 | 2026-05-27 15:14:57 |
| JTL Industries Ltd | JTLIND | 69.5 | 70.54 | 69.3 | 69.5 | 69.96 | 0.46 | 0.66 | 1593510 | 11.15 | 436.9 | 40.25 | 2026-05-27 15:14:53 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 429 | 433.85 | 425.4 | 430.05 | 427.15 | -2.90 | -0.67 | 1128185 | 48.19 | 796.75 | 408.8 | 2026-05-27 15:14:57 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 700 | 715 | 675.65 | 697.05 | 680.7 | -16.35 | -2.35 | 517051 | 35.20 | 885 | 350.45 | 2026-05-27 15:14:57 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 985.95 | 993.95 | 977.45 | 985.2 | 991.9 | 6.70 | 0.68 | 46137 | 4.58 | 1309.9 | 268.9 | 2026-05-27 15:14:53 |
| Juniper Hotels Ltd. | JUNIPER | 196.6 | 199.27 | 195 | 197.57 | 197 | -0.57 | -0.29 | 94410 | 1.86 | 2026-05-27 15:14:59 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1337.8 | 1340 | 1302.1 | 1337.7 | 1327.6 | -10.10 | -0.76 | 15769 | 2.09 | 2026-05-27 15:14:59 | ||
| Jupiter Wagons Ltd. | JWL | 288.8 | 308.5 | 286.95 | 289.75 | 298.25 | 8.50 | 2.93 | 7419083 | 221.27 | 748.1 | 57.05 | 2026-05-27 15:14:57 |
| Just Dial Ltd. | JUSTDIAL | 533.45 | 537.9 | 527.4 | 532.4 | 534.5 | 2.10 | 0.39 | 99363 | 5.31 | 1395 | 480.5 | 2026-05-27 15:14:57 |
| Jyothy Labs Ltd. | JYOTHYLAB | 206.5 | 209.65 | 205.1 | 204.95 | 208.65 | 3.70 | 1.81 | 733036 | 15.29 | 595.85 | 174.55 | 2026-05-27 15:14:58 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 663 | 679.2 | 648.1 | 660.25 | 656.95 | -3.30 | -0.50 | 1065856 | 70.02 | 2026-05-27 15:14:57 | ||
| K.P.R. Mill Ltd. | KPRMILL | 948 | 955.05 | 933.35 | 946.25 | 938.2 | -8.05 | -0.85 | 112320 | 10.54 | 1389 | 479.45 | 2026-05-27 15:14:57 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1074 | 1088.9 | 1063.7 | 1065.9 | 1081.8 | 15.90 | 1.49 | 341253 | 36.92 | 1578.7 | 758.7 | 2026-05-27 15:14:57 |
| Kalpataru Projects International Ltd. | KPIL | 1305.9 | 1314.2 | 1271.2 | 1297.1 | 1275.5 | -21.60 | -1.67 | 132478 | 16.90 | 1449 | 356 | 2026-05-27 15:14:57 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 356.8 | 357.8 | 352.7 | 355.45 | 354.45 | -1.00 | -0.28 | 1796566 | 63.68 | 795.4 | 69 | 2026-05-27 15:14:57 |
| Kalyani Steels Ltd. | KSL | 849.2 | 868.9 | 849.05 | 846.5 | 857.3 | 10.80 | 1.28 | 47247 | 4.05 | 1277 | 281 | 2026-05-27 15:14:58 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 218.06 | 219.11 | 215.94 | 217.76 | 218.93 | 1.17 | 0.54 | 273014 | 5.98 | 355 | 157.91 | 2026-05-27 15:14:58 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 293.05 | 294.55 | 285 | 293.35 | 294.2 | 0.85 | 0.29 | 2298043 | 67.61 | 343.45 | 61.5 | 2026-05-27 15:14:59 |
| Kaveri Seed Company Ltd. | KSCL | 900.2 | 915.9 | 887.1 | 900.2 | 900 | -0.20 | -0.02 | 116861 | 10.52 | 1602 | 415 | 2026-05-27 15:14:59 |
| Kaynes Technology India Ltd. | KAYNES | 3299 | 3336 | 3222.5 | 3299 | 3226.2 | -72.80 | -2.21 | 1115932 | 360.02 | 7822 | 666.8 | 2026-05-27 15:14:59 |
| KEC International Ltd. | KEC | 509.5 | 511.3 | 498.5 | 499.1 | 502.1 | 3.00 | 0.60 | 1929863 | 96.90 | 1313.25 | 386.5 | 2026-05-27 15:14:56 |
| KEI Industries Ltd. | KEI | 5320 | 5455 | 5306.4 | 5305.5 | 5454 | 148.50 | 2.80 | 302367 | 164.91 | 5455 | 1337 | 2026-05-27 15:14:58 |
| Kesoram Industries Ltd. | KESORAMIND | 12.8 | 13.49 | 12.8 | 12.94 | 13.06 | 0.12 | 0.93 | 662477 | 0.87 | 235.98 | 2.84 | 2026-05-27 15:14:44 |
| KFin Technologies Ltd. | KFINTECH | 839 | 867.25 | 838.85 | 837.05 | 841.3 | 4.25 | 0.51 | 1073384 | 90.30 | 1641.35 | 272 | 2026-05-27 15:14:56 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1618 | 1657.9 | 1610.5 | 1610.6 | 1651.2 | 40.60 | 2.52 | 39631 | 6.54 | 2684 | 286.1 | 2026-05-27 15:14:58 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1745.1 | 1836 | 1745.1 | 1750.8 | 1824.1 | 73.30 | 4.19 | 569123 | 103.81 | 1836 | 156.3 | 2026-05-27 15:14:57 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1671 | 1705 | 1634.1 | 1662 | 1645.4 | -16.60 | -1.00 | 79347 | 13.06 | 1817 | 541.05 | 2026-05-27 15:14:58 |
| KNR Constructions Ltd. | KNRCON | 133.66 | 133.89 | 131.54 | 133.14 | 131.95 | -1.19 | -0.89 | 655658 | 8.65 | 415.4 | 108.65 | 2026-05-27 15:14:58 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 391 | 393.8 | 374.1 | 388.15 | 377.3 | -10.85 | -2.80 | 66047 | 2.49 | 585 | 231 | 2026-05-27 15:14:58 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.55 | 390.5 | 386.7 | 388.65 | 388.3 | -0.35 | -0.09 | 8509599 | 330.43 | 2301.9 | 345.5 | 2026-05-27 15:14:59 |
| KPI Green Energy Ltd. | KPIGREEN | 435 | 447.45 | 431 | 431.95 | 435.45 | 3.50 | 0.81 | 745661 | 32.47 | 2417.75 | 313.4 | 2026-05-27 15:14:56 |
| KPIT Technologies Ltd. | KPITTECH | 783.5 | 795 | 766.25 | 784.7 | 770.7 | -14.00 | -1.78 | 1100308 | 84.80 | 1928.7 | 521.05 | 2026-05-27 15:14:57 |
| KRBL Ltd. | KRBL | 363.3 | 369.15 | 359.1 | 364.8 | 360.6 | -4.20 | -1.15 | 348499 | 12.57 | 495 | 241.25 | 2026-05-27 15:14:58 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 765.05 | 789.9 | 753.65 | 767.75 | 782.85 | 15.10 | 1.97 | 318836 | 24.96 | 2866.15 | 474.05 | 2026-05-27 15:14:59 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 544.6 | 552.25 | 536.1 | 548.95 | 539.35 | -9.60 | -1.75 | 150497 | 8.12 | 1044 | 353.1 | 2026-05-27 15:14:58 |
| KSB Ltd. | KSB | 809.2 | 817 | 805.05 | 811.35 | 813.6 | 2.25 | 0.28 | 64385 | 5.24 | 5300 | 582.25 | 2026-05-27 15:14:53 |
| L&T Finance Ltd. | LTF | 280.9 | 284.6 | 280.5 | 282.7 | 281.7 | -1.00 | -0.35 | 1709637 | 48.16 | 329.45 | 72 | 2026-05-27 15:14:57 |
| L&T Technology Services Ltd. | LTTS | 3540.7 | 3559.6 | 3479.8 | 3540.7 | 3489 | -51.70 | -1.46 | 43460 | 15.16 | 6000 | 3010 | 2026-05-27 15:14:59 |
| La Opala RG Ltd. | LAOPALA | 177.8 | 183.9 | 175.45 | 176.42 | 182.3 | 5.88 | 3.33 | 113532 | 2.07 | 479.75 | 162.1 | 2026-05-27 15:14:53 |
| Landmark Cars Ltd. | LANDMARK | 400 | 410.5 | 363.75 | 381.3 | 365.95 | -15.35 | -4.03 | 1130579 | 41.37 | 905 | 329.8 | 2026-05-27 15:14:57 |
| Larsen & Toubro Ltd. | LT | 4043 | 4069.9 | 4017.9 | 4037.8 | 4045.3 | 7.50 | 0.19 | 1486433 | 601.31 | 4440 | 1797.4 | 2026-05-27 15:14:59 |
| Latent View Analytics Ltd. | LATENTVIEW | 315 | 322.3 | 314.55 | 315.75 | 316.75 | 1.00 | 0.32 | 367952 | 11.65 | 575 | 248 | 2026-05-27 15:14:58 |
| Laurus Labs Ltd. | LAURUSLABS | 1369.9 | 1391.5 | 1365.1 | 1373.9 | 1382 | 8.10 | 0.59 | 1245702 | 172.16 | 1391.5 | 278.85 | 2026-05-27 15:14:59 |
| Laxmi Organic Industries Ltd. | LXCHEM | 152.49 | 154.83 | 151.1 | 151.88 | 151.59 | -0.29 | -0.19 | 420031 | 6.37 | 395.8 | 107.6 | 2026-05-27 15:14:57 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 421 | 421 | 414.2 | 419.75 | 414.6 | -5.15 | -1.23 | 41331 | 1.71 | 2026-05-27 15:14:59 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 117.05 | 120.44 | 116.26 | 117.21 | 119.58 | 2.37 | 2.02 | 1746773 | 20.89 | 180.68 | 66.4 | 2026-05-27 15:14:57 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1550.8 | 1559.8 | 1535.2 | 1546.9 | 1539.7 | -7.20 | -0.47 | 14474 | 2.23 | 2048 | 606.85 | 2026-05-27 15:14:58 |
| LIC Housing Finance Ltd. | LICHSGFIN | 544.65 | 559.45 | 543.45 | 544.15 | 556.3 | 12.15 | 2.23 | 1134005 | 63.08 | 826.75 | 315.1 | 2026-05-27 15:14:57 |
| Life Insurance Corporation of India | LICI | 855 | 855 | 818.85 | 854.9 | 830.35 | -24.55 | -2.87 | 5251241 | 436.04 | 1222 | 530.05 | 2026-05-27 15:14:57 |
| Linde India Ltd. | LINDEINDIA | 7239 | 7340 | 7200 | 7248.5 | 7263 | 14.50 | 0.20 | 24873 | 18.07 | 9935.05 | 2933 | 2026-05-27 15:14:58 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 77.5 | 79.4 | 76.6 | 77.01 | 78.17 | 1.16 | 1.51 | 9757568 | 76.27 | 93.4 | 12.3 | 2026-05-27 15:14:56 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 72.4 | 76 | 72.4 | 72.53 | 74.5 | 1.97 | 2.72 | 4543868 | 33.85 | 2026-05-27 15:14:57 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1869.8 | 1888.6 | 1850 | 1853.7 | 1861.7 | 8.00 | 0.43 | 558560 | 103.99 | 1888.6 | 492 | 2026-05-27 15:14:58 |
| Lodha Developers Ltd. | LODHA | 910 | 935 | 903.8 | 903.7 | 922.2 | 18.50 | 2.05 | 2348272 | 216.56 | 1649.95 | 355.5 | 2026-05-27 15:14:58 |
| LT Foods Ltd. | LTFOODS | 410 | 411.15 | 404.5 | 410.45 | 404.95 | -5.50 | -1.34 | 151707 | 6.14 | 518.55 | 85 | 2026-05-27 15:14:58 |
| LTM Ltd. | LTM | 3979.9 | 4023 | 3961.5 | 3970.4 | 3986.1 | 15.70 | 0.40 | 177955 | 70.93 | 6767.95 | 3802 | 2026-05-27 15:14:57 |
| Lupin Ltd. | LUPIN | 2258.3 | 2292.2 | 2250.5 | 2266 | 2275.8 | 9.80 | 0.43 | 528530 | 120.28 | 2494 | 623 | 2026-05-27 15:14:57 |
| Lux Industries Ltd. | LUXIND | 1382 | 1458.2 | 1382 | 1389.5 | 1438 | 48.50 | 3.49 | 69783 | 10.03 | 2493 | 824.05 | 2026-05-27 15:14:52 |
| Mahanagar Gas Ltd. | MGL | 1096 | 1105.6 | 1092.2 | 1096 | 1103 | 7.00 | 0.64 | 79709 | 8.79 | 1988 | 771.4 | 2026-05-27 15:14:58 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13289 | 13296 | 12965 | 13289 | 13056 | -233.00 | -1.75 | 5624 | 7.34 | 18462 | 4044.6 | 2026-05-27 15:14:46 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 630 | 640 | 627 | 630.6 | 635.9 | 5.30 | 0.84 | 87357 | 5.56 | 1097 | 279.5 | 2026-05-27 15:14:59 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 306.05 | 306.95 | 301.45 | 305.1 | 304.8 | -0.30 | -0.10 | 1117240 | 34.05 | 410 | 176.1 | 2026-05-27 15:14:58 |
| Mahindra & Mahindra Ltd. | M&M | 3110.9 | 3141.3 | 3104 | 3107.3 | 3118.9 | 11.60 | 0.37 | 1276649 | 398.17 | 3839.9 | 1123.4 | 2026-05-27 15:14:59 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 341.35 | 345 | 341 | 341.3 | 342.55 | 1.25 | 0.37 | 65109 | 2.23 | 678.8 | 278.7 | 2026-05-27 15:14:57 |
| Mahindra Logistics Ltd. | MAHLOG | 355.5 | 355.5 | 346.7 | 353.8 | 349 | -4.80 | -1.36 | 141579 | 4.94 | 567 | 238.2 | 2026-05-27 15:14:54 |
| Maithan Alloys Ltd. | MAITHANALL | 935 | 1019 | 935 | 934.75 | 1009.75 | 75.00 | 8.02 | 135694 | 13.70 | 1359 | 766.55 | 2026-05-27 15:14:59 |
| Man InfraConstruction Ltd. | MANINFRA | 115.5 | 117.47 | 114.12 | 115.57 | 116.21 | 0.64 | 0.55 | 1253277 | 14.56 | 262.8 | 66.2 | 2026-05-27 15:14:53 |
| Manappuram Finance Ltd. | MANAPPURAM | 330 | 330.05 | 327.2 | 330.25 | 328.4 | -1.85 | -0.56 | 1531965 | 50.31 | 334 | 90.5 | 2026-05-27 15:14:57 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 151.2 | 152.1 | 148.51 | 151.2 | 150.25 | -0.95 | -0.63 | 3051262 | 45.85 | 289.25 | 49.25 | 2026-05-27 15:14:58 |
| Mankind Pharma Ltd. | MANKIND | 2438 | 2438 | 2405.3 | 2423.6 | 2417 | -6.60 | -0.27 | 398327 | 96.28 | 3054.8 | 1242 | 2026-05-27 15:14:57 |
| Manorama Industries Ltd. | MANORAMA | 1462.8 | 1473.3 | 1446.9 | 1461.2 | 1465 | 3.80 | 0.26 | 96960 | 14.20 | 2384.95 | 365.9 | 2026-05-27 15:14:59 |
| Marico Ltd. | MARICO | 832 | 845 | 829.75 | 830 | 832.9 | 2.90 | 0.35 | 901361 | 75.07 | 848.8 | 462.7 | 2026-05-27 15:14:57 |
| Marksans Pharma Ltd. | MARKSANS | 251.39 | 264.4 | 247.01 | 254.79 | 248.21 | -6.58 | -2.58 | 14003338 | 347.58 | 358.7 | 45.4 | 2026-05-27 15:14:56 |
| Maruti Suzuki India Ltd. | MARUTI | 13208 | 13345 | 13102 | 13208 | 13340 | 132.00 | 1.00 | 281047 | 374.92 | 17370 | 8076.05 | 2026-05-27 15:14:57 |
| MAS Financial Services Ltd. | MASFIN | 309.35 | 318 | 304.15 | 306.2 | 315.55 | 9.35 | 3.05 | 121396 | 3.83 | 1060 | 220.06 | 2026-05-27 15:14:59 |
| Mastek Ltd. | MASTEK | 1632.2 | 1653.1 | 1630.1 | 1632.2 | 1637.9 | 5.70 | 0.35 | 12843 | 2.10 | 3375 | 1334.2 | 2026-05-27 15:14:57 |
| Max Estates Ltd. | MAXESTATES | 448.45 | 460.2 | 442.35 | 448.95 | 453.5 | 4.55 | 1.01 | 92948 | 4.22 | 2026-05-27 15:14:24 | ||
| Max Financial Services Ltd. | MFSL | 1721 | 1725.7 | 1675.2 | 1725.6 | 1680.5 | -45.10 | -2.61 | 643085 | 108.07 | 1892.5 | 599.1 | 2026-05-27 15:14:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 995 | 1000 | 979.8 | 993.95 | 994.25 | 0.30 | 0.03 | 2353942 | 234.04 | 1314.3 | 354.1 | 2026-05-27 15:14:58 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2457 | 2479.7 | 2444 | 2460.1 | 2453 | -7.10 | -0.29 | 471757 | 115.72 | 5860 | 278.55 | 2026-05-27 15:14:57 |
| Medplus Health Services Ltd. | MEDPLUS | 882.95 | 888.95 | 863 | 882.45 | 880.4 | -2.05 | -0.23 | 130545 | 11.49 | 1045.3 | 548.25 | 2026-05-27 15:14:57 |
| Meesho Ltd. | MEESHO | 193 | 193.49 | 184.14 | 193.21 | 188.02 | -5.19 | -2.69 | 9809910 | 184.45 | 2026-05-27 15:14:56 | ||
| Metro Brands Ltd. | METROBRAND | 1063 | 1079.3 | 1045.2 | 1058.6 | 1054.7 | -3.90 | -0.37 | 27675 | 2.92 | 1430 | 736.05 | 2026-05-27 15:14:54 |
| Metropolis Healthcare Ltd. | METROPOLIS | 543.6 | 549.1 | 537.9 | 540.85 | 537.9 | -2.95 | -0.55 | 126700 | 6.82 | 2318.3 | 412.25 | 2026-05-27 15:14:57 |
| Minda Corporation Ltd. | MINDACORP | 596.95 | 632.3 | 594.95 | 594.95 | 621.65 | 26.70 | 4.49 | 2118464 | 131.69 | 652 | 185 | 2026-05-27 15:14:56 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 415 | 424.7 | 414.15 | 414.55 | 417.05 | 2.50 | 0.60 | 638530 | 26.63 | 547.5 | 169.4 | 2026-05-27 15:14:57 |
| MMTC Ltd. | MMTC | 65.11 | 67.23 | 65.11 | 65.04 | 66.05 | 1.01 | 1.55 | 2720525 | 17.97 | 131.8 | 26.3 | 2026-05-27 15:14:58 |
| MOIL Ltd. | MOIL | 302 | 308.35 | 302 | 301.6 | 302.95 | 1.35 | 0.45 | 395568 | 11.98 | 588 | 140.75 | 2026-05-27 15:14:58 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.39 | 39.91 | 39.11 | 39.23 | 39.74 | 0.51 | 1.30 | 5328929 | 21.18 | 80 | 35.7 | 2026-05-27 15:14:58 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 873.95 | 909 | 872.8 | 870.55 | 894.75 | 24.20 | 2.78 | 1650351 | 147.67 | 2678.1 | 507.55 | 2026-05-27 15:14:59 |
| Mphasis Ltd. | MPHASIS | 2270.7 | 2288.3 | 2224.1 | 2265.3 | 2231.2 | -34.10 | -1.51 | 192580 | 42.97 | 3237.95 | 1660.05 | 2026-05-27 15:14:59 |
| MRF Ltd. | MRF | 127700 | 127760 | 126915 | 127160 | 126980 | -180.00 | -0.14 | 2592 | 32.91 | 163600 | 78689.95 | 2026-05-27 15:14:53 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 183.01 | 183.9 | 178.41 | 181.96 | 181.25 | -0.71 | -0.39 | 1125126 | 20.39 | 2200 | 174.38 | 2026-05-27 15:14:54 |
| MSTC Ltd. | MSTCLTD | 435.9 | 442.65 | 433.5 | 436.1 | 438.95 | 2.85 | 0.65 | 101395 | 4.45 | 1165 | 239 | 2026-05-27 15:14:58 |
| MTAR Technologies Ltd. | MTARTECH | 7878.5 | 7968 | 7761 | 7878 | 7899 | 21.00 | 0.27 | 906999 | 716.44 | 8449.5 | 1155.6 | 2026-05-27 15:14:57 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3312 | 3322.7 | 3154.2 | 3307.3 | 3156.7 | -150.60 | -4.55 | 2742996 | 865.88 | 10516 | 1156 | 2026-05-27 15:14:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3334.9 | 3360 | 3305.4 | 3331.5 | 3306.9 | -24.60 | -0.74 | 141421 | 46.77 | 4149.5 | 911.25 | 2026-05-27 15:14:57 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 178.11 | 179.96 | 175.2 | 178.12 | 178.28 | 0.16 | 0.09 | 272782 | 4.86 | 2026-05-27 15:14:57 | ||
| Narayana Hrudayalaya Ltd. | NH | 1900 | 1927.8 | 1874.4 | 1891.4 | 1919.2 | 27.80 | 1.47 | 260036 | 49.91 | 2370.2 | 657.35 | 2026-05-27 15:14:58 |
| Natco Pharma Ltd. | NATCOPHARM | 1190 | 1202 | 1172.5 | 1186 | 1178 | -8.00 | -0.67 | 283833 | 33.44 | 1639 | 502 | 2026-05-27 15:14:58 |
| National Aluminium Company Ltd. | NATIONALUM | 421.2 | 437.75 | 420.25 | 416.2 | 432.9 | 16.70 | 4.01 | 14175432 | 613.65 | 445.15 | 66.95 | 2026-05-27 15:14:57 |
| National Fertilizers Ltd. | NFL | 78.3 | 79.16 | 78.02 | 78.36 | 78.15 | -0.21 | -0.27 | 1329575 | 10.39 | 169.95 | 46.3 | 2026-05-27 15:14:57 |
| Nava Ltd. | NAVA | 615 | 622.45 | 613 | 609.85 | 615.1 | 5.25 | 0.86 | 239292 | 14.72 | 1347.8 | 177.85 | 2026-05-27 15:14:57 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7400 | 7470 | 7230 | 7396 | 7234 | -162.00 | -2.19 | 103187 | 74.65 | 7525 | 2875.95 | 2026-05-27 15:14:58 |
| Navneet Education Ltd. | NAVNETEDUL | 143.1 | 143.25 | 140.5 | 142.04 | 141.6 | -0.44 | -0.31 | 91137 | 1.29 | 179.09 | 88.45 | 2026-05-27 15:14:57 |
| Nazara Technologies Ltd. | NAZARA | 291.4 | 295 | 289.05 | 290.55 | 289.45 | -1.10 | -0.38 | 1200214 | 34.74 | 1453 | 215.7 | 2026-05-27 15:14:57 |
| NBCC (India) Ltd. | NBCC | 95.55 | 99.86 | 95.55 | 95.55 | 98.87 | 3.32 | 3.47 | 24377012 | 241.02 | 209.75 | 29.8 | 2026-05-27 15:14:57 |
| NCC Ltd. | NCC | 150.5 | 153.9 | 149.8 | 150.05 | 152.25 | 2.20 | 1.47 | 1154801 | 17.58 | 364.5 | 63.25 | 2026-05-27 15:14:58 |
| Neogen Chemicals Ltd. | NEOGEN | 1779.9 | 1797.9 | 1753.9 | 1774.4 | 1776.9 | 2.50 | 0.14 | 45794 | 8.14 | 2420 | 966.7 | 2026-05-27 15:14:57 |
| Nesco Ltd. | NESCO | 1248 | 1248 | 1222.8 | 1240.1 | 1224.4 | -15.70 | -1.27 | 27191 | 3.33 | 1638.9 | 505 | 2026-05-27 15:14:50 |
| Nestle India Ltd. | NESTLEIND | 1432 | 1443.7 | 1423.1 | 1428.6 | 1428.2 | -0.40 | -0.03 | 1024160 | 146.27 | 24745 | 1084.7 | 2026-05-27 15:14:57 |
| Netweb Technologies India Ltd. | NETWEB | 3860 | 4081.1 | 3854 | 3851.7 | 4065.5 | 213.80 | 5.55 | 1372933 | 558.17 | 4492 | 742.7 | 2026-05-27 15:14:59 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.5 | 32.73 | 30.75 | 31.46 | 31.32 | -0.14 | -0.45 | 18197848 | 57.00 | 135.7 | 27.38 | 2026-05-27 15:14:57 |
| Neuland Laboratories Ltd. | NEULANDLAB | 17178 | 17360 | 16721 | 17071 | 16798 | -273.00 | -1.60 | 24247 | 40.73 | 19747 | 1072.6 | 2026-05-27 15:14:57 |
| Newgen Software Technologies Ltd. | NEWGEN | 436.2 | 447.85 | 433.25 | 435.95 | 438.6 | 2.65 | 0.61 | 641616 | 28.14 | 1798.9 | 299.95 | 2026-05-27 15:14:57 |
| NHPC Ltd. | NHPC | 78.51 | 80.98 | 78.44 | 78.44 | 80.73 | 2.29 | 2.92 | 18250995 | 147.34 | 118.4 | 33.35 | 2026-05-27 15:14:57 |
| NIIT Learning Systems Ltd. | NIITMTS | 217.8 | 218.7 | 210.6 | 216.35 | 214.2 | -2.15 | -0.99 | 493021 | 10.56 | 574 | 207.55 | 2026-05-27 15:14:59 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1090 | 1105 | 1085 | 1095.7 | 1089.5 | -6.20 | -0.57 | 488889 | 53.26 | 1125 | 196.9 | 2026-05-27 15:14:58 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 84.08 | 84.49 | 83.15 | 84.08 | 83.72 | -0.36 | -0.43 | 681038 | 5.70 | 2026-05-27 15:14:58 | ||
| NLC India Ltd. | NLCINDIA | 346 | 355.5 | 345.1 | 343.4 | 351.2 | 7.80 | 2.27 | 5489135 | 192.78 | 387.8 | 65 | 2026-05-27 15:14:57 |
| NMDC Ltd. | NMDC | 91.25 | 92.78 | 91.13 | 90.67 | 92.33 | 1.66 | 1.83 | 22259969 | 205.53 | 286.35 | 59.53 | 2026-05-27 15:14:57 |
| NMDC Steel Ltd. | NSLNISP | 45.62 | 46.62 | 45.48 | 45.21 | 46.05 | 0.84 | 1.86 | 7419361 | 34.17 | 73.7 | 29.75 | 2026-05-27 15:14:57 |
| Nocil Ltd. | NOCIL | 167.72 | 170.49 | 167.5 | 167.85 | 168.85 | 1.00 | 0.60 | 222375 | 3.75 | 336 | 125.31 | 2026-05-27 15:14:57 |
| NRB Bearings Ltd. | NRBBEARING | 385.05 | 390 | 379.1 | 384.6 | 382.25 | -2.35 | -0.61 | 281974 | 10.78 | 390 | 125 | 2026-05-27 15:14:58 |
| NTPC Green Energy Ltd. | NTPCGREEN | 103.4 | 106.73 | 103.29 | 103.04 | 104.35 | 1.31 | 1.27 | 3860198 | 40.28 | 2026-05-27 15:14:57 | ||
| NTPC Ltd. | NTPC | 390.35 | 403.1 | 390.35 | 389.7 | 398.65 | 8.95 | 2.30 | 13373805 | 533.15 | 448.45 | 152.6 | 2026-05-27 15:14:59 |
| Nucleus Software Exports Ltd. | NUCLEUS | 765.1 | 777.65 | 765.1 | 765.9 | 770 | 4.10 | 0.54 | 14831 | 1.14 | 1787.5 | 365 | 2026-05-27 15:14:59 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1513.4 | 1541.7 | 1505.1 | 1513.4 | 1538.3 | 24.90 | 1.65 | 309854 | 47.66 | 2026-05-27 15:14:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 330.45 | 333 | 325.1 | 327.5 | 332.2 | 4.70 | 1.44 | 199345 | 6.62 | 477.5 | 276.25 | 2026-05-27 15:14:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1700 | 1710.2 | 1681.1 | 1693.7 | 1690.4 | -3.30 | -0.19 | 300546 | 50.80 | 2343.65 | 790.1 | 2026-05-27 15:14:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 284.2 | 284.2 | 274.3 | 287.5 | 274.75 | -12.75 | -4.43 | 26273637 | 721.87 | 345 | 121.5 | 2026-05-27 15:14:59 |
| Oil India Ltd. | OIL | 491.3 | 491.3 | 484.5 | 492.1 | 488.2 | -3.90 | -0.79 | 1076229 | 52.54 | 767.9 | 167.85 | 2026-05-27 15:14:58 |
| Olectra Greentech Ltd. | OLECTRA | 1232 | 1239.8 | 1223.3 | 1229.9 | 1228.7 | -1.20 | -0.10 | 265447 | 32.62 | 2221.95 | 374.1 | 2026-05-27 15:14:56 |
| One97 Communications Ltd. | PAYTM | 1140 | 1157.8 | 1124 | 1131.6 | 1126.5 | -5.10 | -0.45 | 1990506 | 224.23 | 1381.8 | 310 | 2026-05-27 15:14:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1821.9 | 1821.9 | 1760.4 | 1805.6 | 1793.1 | -12.50 | -0.69 | 134354 | 24.09 | 2026-05-27 15:14:53 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 421.6 | 424 | 411 | 418.7 | 413.75 | -4.95 | -1.18 | 76565 | 3.17 | 873.8 | 160.3 | 2026-05-27 15:14:58 |
| Oracle Financial Services Software Ltd. | OFSS | 9950 | 10380.5 | 9911 | 9882 | 10310 | 428.00 | 4.33 | 429457 | 442.77 | 13220 | 2883.25 | 2026-05-27 15:14:58 |
| Orchid Pharma Ltd. | ORCHPHARMA | 728.75 | 768.65 | 705.15 | 724.35 | 763.5 | 39.15 | 5.40 | 129896 | 9.92 | 1997.4 | 296.1 | 2026-05-27 15:14:57 |
| Orient Cement Ltd. | ORIENTCEM | 142 | 144.45 | 140.49 | 140.49 | 143.58 | 3.09 | 2.20 | 189985 | 2.73 | 379 | 104.6 | 2026-05-27 15:14:58 |
| Orient Electric Ltd. | ORIENTELEC | 187.89 | 194.9 | 186 | 187.89 | 193.46 | 5.57 | 2.96 | 354487 | 6.86 | 297.1 | 149.05 | 2026-05-27 15:14:57 |
| Oswal Pumps Ltd. | OSWALPUMPS | 359.55 | 365.7 | 355.95 | 353.6 | 360.65 | 7.05 | 1.99 | 375934 | 13.56 | 2026-05-27 15:14:51 | ||
| Page Industries Ltd. | PAGEIND | 38190 | 38410 | 37930 | 38305 | 38120 | -185.00 | -0.48 | 13154 | 50.14 | 54349.1 | 29805 | 2026-05-27 15:14:57 |
| Paisalo Digital Ltd. | PAISALO | 49.35 | 51.45 | 48.61 | 49.18 | 49.15 | -0.03 | -0.06 | 15021344 | 73.83 | 199.25 | 29.38 | 2026-05-27 15:14:57 |
| Paradeep Phosphates Ltd. | PARADEEP | 127.7 | 129.44 | 126.71 | 127.64 | 127.05 | -0.59 | -0.46 | 2761871 | 35.09 | 234.39 | 47.5 | 2026-05-27 15:14:57 |
| Paras Defence And Space Technologies Ltd. | PARAS | 863 | 879.85 | 842.5 | 858.15 | 845.15 | -13.00 | -1.51 | 1329481 | 112.36 | 1945 | 445.55 | 2026-05-27 15:14:56 |
| Patanjali Foods Ltd. | PATANJALI | 465.95 | 466.75 | 454.25 | 465.75 | 454.9 | -10.85 | -2.33 | 1032197 | 46.95 | 2011 | 438 | 2026-05-27 15:14:57 |
| Patel Engineering Ltd. | PATELENG | 27.77 | 28.15 | 27.45 | 27.77 | 27.74 | -0.03 | -0.11 | 3967084 | 11.00 | 79 | 13.15 | 2026-05-27 15:14:56 |
| PB Fintech Ltd. | POLICYBZR | 1789 | 1800.9 | 1773 | 1789 | 1783.1 | -5.90 | -0.33 | 377317 | 67.28 | 2246.9 | 356.2 | 2026-05-27 15:14:57 |
| PCBL Chemical Ltd. | PCBL | 290 | 292.8 | 287.2 | 289.6 | 289 | -0.60 | -0.21 | 376588 | 10.88 | 584.4 | 108.7 | 2026-05-27 15:14:57 |
| PDS Ltd. | PDSL | 300.5 | 302.6 | 293.5 | 301.2 | 300 | -1.20 | -0.40 | 323519 | 9.71 | 659 | 246.05 | 2026-05-27 15:14:54 |
| Pearl Global Industries Ltd. | PGIL | 1637.8 | 1670 | 1620 | 1637.8 | 1621.6 | -16.20 | -0.99 | 25202 | 4.09 | 1993.3 | 335 | 2026-05-27 15:14:57 |
| Persistent Systems Ltd. | PERSISTENT | 5100 | 5134.4 | 5064.3 | 5105.8 | 5099.6 | -6.20 | -0.12 | 188704 | 96.23 | 8900 | 3092.05 | 2026-05-27 15:14:59 |
| Petronet LNG Ltd. | PETRONET | 280.15 | 280.8 | 275.8 | 280.2 | 279 | -1.20 | -0.43 | 951223 | 26.54 | 384.2 | 193.55 | 2026-05-27 15:14:58 |
| Pfizer Ltd. | PFIZER | 4669 | 4689.2 | 4626.1 | 4641.8 | 4640 | -1.80 | -0.04 | 9254 | 4.29 | 6451.15 | 3408 | 2026-05-27 15:14:51 |
| PG Electroplast Ltd. | PGEL | 466.95 | 476.45 | 465.6 | 466.95 | 474.05 | 7.10 | 1.52 | 3365892 | 159.56 | 4050 | 337 | 2026-05-27 15:14:59 |
| PI Industries Ltd. | PIIND | 2844 | 2863.7 | 2831 | 2837.9 | 2847.6 | 9.70 | 0.34 | 85296 | 24.29 | 4804.05 | 2700 | 2026-05-27 15:14:57 |
| Pidilite Industries Ltd. | PIDILITIND | 1473.1 | 1486 | 1472.4 | 1478.5 | 1479.1 | 0.60 | 0.04 | 235299 | 34.80 | 3415 | 1259 | 2026-05-27 15:14:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 178.9 | 179.58 | 174 | 178.86 | 174.35 | -4.51 | -2.52 | 2300556 | 40.11 | 307.9 | 61.620989325744 | 2026-05-27 15:14:57 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1093 | 1105 | 1077.1 | 1092.6 | 1079 | -13.60 | -1.24 | 466313 | 50.32 | 1202.2 | 286.612557384279 | 2026-05-27 15:14:58 |
| PNC Infratech Ltd. | PNCINFRA | 212.9 | 214.8 | 211 | 211.2 | 212.29 | 1.09 | 0.52 | 171519 | 3.64 | 574.8 | 158.17 | 2026-05-27 15:14:57 |
| Poly Medicure Ltd. | POLYMED | 1440 | 1450 | 1328 | 1439.8 | 1335.2 | -104.60 | -7.26 | 500207 | 66.79 | 3150 | 727.55 | 2026-05-27 15:14:58 |
| Polycab India Ltd. | POLYCAB | 9613.5 | 9692 | 9561 | 9613.5 | 9668 | 54.50 | 0.57 | 199111 | 192.50 | 9692 | 2310 | 2026-05-27 15:14:57 |
| Polyplex Corporation Ltd. | POLYPLEX | 905 | 911.9 | 902 | 905.7 | 904.5 | -1.20 | -0.13 | 30579 | 2.77 | 2375 | 740 | 2026-05-27 15:14:57 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397.9 | 400.2 | 393.7 | 396.55 | 394.25 | -2.30 | -0.58 | 733940 | 28.94 | 570.4 | 243 | 2026-05-27 15:14:57 |
| Power Finance Corporation Ltd. | PFC | 432 | 435.65 | 429.25 | 433.7 | 433.25 | -0.45 | -0.10 | 3020910 | 130.88 | 580 | 100.85 | 2026-05-27 15:14:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 292 | 301.25 | 292 | 292.55 | 300 | 7.45 | 2.55 | 9091008 | 272.73 | 366.25 | 186.35 | 2026-05-27 15:14:57 |
| Power Mech Projects Ltd. | POWERMECH | 2470 | 2525 | 2470 | 2493.9 | 2481.3 | -12.60 | -0.51 | 42415 | 10.52 | 7450 | 1030 | 2026-05-27 15:14:57 |
| Praj Industries Ltd. | PRAJIND | 395 | 395.5 | 380.55 | 393.85 | 384 | -9.85 | -2.50 | 497470 | 19.10 | 875 | 273 | 2026-05-27 15:14:57 |
| Premier Energies Ltd. | PREMIERENE | 1024 | 1046.7 | 1015.8 | 1016.8 | 1044.9 | 28.10 | 2.76 | 3316591 | 346.55 | 2026-05-27 15:14:59 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1405 | 1434 | 1395 | 1402.2 | 1397.9 | -4.30 | -0.31 | 558982 | 78.14 | 2074.8 | 391 | 2026-05-27 15:14:57 |
| Pricol Ltd. | PRICOLLTD | 564 | 565.95 | 555.15 | 562.2 | 557.75 | -4.45 | -0.79 | 271829 | 15.16 | 694.2 | 154 | 2026-05-27 15:14:57 |
| Prime Focus Ltd. | PFOCUS | 239.6 | 248 | 237.05 | 239.6 | 240 | 0.40 | 0.17 | 345237 | 8.29 | 367 | 64.75 | 2026-05-27 15:14:58 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 268.05 | 273.75 | 265.05 | 267.35 | 266.2 | -1.15 | -0.43 | 402497 | 10.71 | 760 | 205 | 2026-05-27 15:14:57 |
| Prism Johnson Ltd. | PRSMJOHNSN | 125.35 | 125.35 | 121.05 | 124.81 | 121.67 | -3.14 | -2.52 | 292830 | 3.56 | 246 | 98 | 2026-05-27 15:14:44 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 10300 | 10387 | 10080 | 9873 | 10115 | 242.00 | 2.45 | 37394 | 37.82 | 18490 | 8979 | 2026-05-27 15:14:57 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 2733.7 | 2741.1 | 2662.4 | 2722.6 | 2669.5 | -53.10 | -1.95 | 9479 | 2.53 | 3700 | 570.95 | 2026-05-27 15:14:54 |
| PSP Projects Ltd. | PSPPROJECT | 839.9 | 878 | 824.55 | 836.05 | 868.55 | 32.50 | 3.89 | 257667 | 22.38 | 1029.9 | 560 | 2026-05-27 15:14:58 |
| PTC India Ltd. | PTC | 192.35 | 195.65 | 190.01 | 191.58 | 190.25 | -1.33 | -0.69 | 1071539 | 20.39 | 254.6 | 67.5 | 2026-05-27 15:14:58 |
| Punjab National Bank | PNB | 105.9 | 107.04 | 105.58 | 105.91 | 106.63 | 0.72 | 0.68 | 10205646 | 108.82 | 142.9 | 32.15 | 2026-05-27 15:14:57 |
| Puravankara Ltd. | PURVA | 224.1 | 225.9 | 219.16 | 222.42 | 221.99 | -0.43 | -0.19 | 204490 | 4.54 | 569.6 | 58.2 | 2026-05-27 15:14:57 |
| PVR Inox Ltd. | PVRINOX | 969.5 | 979.3 | 949.9 | 967.7 | 955.4 | -12.30 | -1.27 | 140346 | 13.41 | 2142.95 | 830 | 2026-05-27 15:14:59 |
| Quess Corp Ltd. | QUESS | 205.66 | 216.75 | 204.5 | 204.64 | 213 | 8.36 | 4.09 | 795861 | 16.95 | 875 | 166.3 | 2026-05-27 15:14:59 |
| Radico Khaitan Ltd. | RADICO | 3604 | 3649 | 3426.9 | 3578.4 | 3440 | -138.40 | -3.87 | 424607 | 146.06 | 3679 | 908.25 | 2026-05-27 15:14:59 |
| Rail Vikas Nigam Ltd. | RVNL | 259.75 | 259.75 | 251.3 | 259.75 | 252.3 | -7.45 | -2.87 | 12811259 | 323.23 | 647 | 30.55 | 2026-05-27 15:14:58 |
| Railtel Corporation Of India Ltd. | RAILTEL | 325.5 | 328.2 | 324 | 324.05 | 324.85 | 0.80 | 0.25 | 400611 | 13.01 | 617.8 | 94.2 | 2026-05-27 15:14:59 |
| Rain Industries Ltd. | RAIN | 172.11 | 178.75 | 171.9 | 172.26 | 176.7 | 4.44 | 2.58 | 3918688 | 69.24 | 219.6 | 99.9 | 2026-05-27 15:14:57 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1361 | 1379.9 | 1345.8 | 1365.4 | 1377.7 | 12.30 | 0.90 | 55839 | 7.69 | 1709.6 | 474.1 | 2026-05-27 15:14:58 |
| Rajesh Exports Ltd. | RAJESHEXPO | 122.39 | 123 | 116 | 118.45 | 122.1 | 3.65 | 3.08 | 185751 | 2.27 | 1029.7 | 80.38 | 2026-05-27 15:14:59 |
| Rallis India Ltd. | RALLIS | 256 | 257.95 | 250.1 | 254.9 | 250.5 | -4.40 | -1.73 | 281872 | 7.06 | 385.9 | 186.55 | 2026-05-27 15:14:59 |
| Ramkrishna Forgings Ltd. | RKFORGE | 569.1 | 575.15 | 561 | 569.35 | 565.25 | -4.10 | -0.72 | 202541 | 11.45 | 1064.05 | 175.75 | 2026-05-27 15:14:59 |
| Ramky Infrastructure Ltd. | RAMKY | 470 | 479 | 462.5 | 468.85 | 465.5 | -3.35 | -0.71 | 140311 | 6.53 | 1009.05 | 155.1 | 2026-05-27 15:14:28 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 132 | 134.4 | 131.62 | 132.09 | 132.62 | 0.53 | 0.40 | 1959707 | 25.99 | 245 | 87.7 | 2026-05-27 15:14:58 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 736 | 752 | 726.6 | 730.5 | 729.7 | -0.80 | -0.11 | 418234 | 30.52 | 921.7 | 252.6 | 2026-05-27 15:14:58 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2598.7 | 2609.8 | 2556.1 | 2583.6 | 2585 | 1.40 | 0.05 | 14066 | 3.64 | 3978.5 | 1701.05 | 2026-05-27 15:14:53 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34.65 | 35.8 | 34.65 | 34.95 | 35.28 | 0.33 | 0.94 | 1806687 | 6.37 | 94.85 | 24.4 | 2026-05-27 15:14:59 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 714.15 | 724.8 | 709 | 721.9 | 710.8 | -11.10 | -1.54 | 149731 | 10.64 | 2026-05-27 15:14:59 | ||
| Raymond Ltd. | RAYMOND | 556 | 559.2 | 520.9 | 551.85 | 531.8 | -20.05 | -3.63 | 1067954 | 56.79 | 3496 | 320 | 2026-05-27 15:14:58 |
| RBL Bank Ltd. | RBLBANK | 344.25 | 353 | 343 | 344.25 | 348.6 | 4.35 | 1.26 | 4026296 | 140.36 | 353 | 95.75 | 2026-05-27 15:14:57 |
| REC Ltd. | RECLTD | 337 | 340.65 | 336.6 | 337.6 | 339.75 | 2.15 | 0.64 | 2790266 | 94.80 | 654 | 91.05 | 2026-05-27 15:14:58 |
| Redington Ltd. | REDINGTON | 224.65 | 226.6 | 222.02 | 224.51 | 222.96 | -1.55 | -0.69 | 1461587 | 32.59 | 334.8 | 135 | 2026-05-27 15:14:59 |
| Redtape Ltd. | REDTAPE | 155 | 158.99 | 137.83 | 148.49 | 138.94 | -9.55 | -6.43 | 6080619 | 84.48 | 2026-05-27 15:14:57 | ||
| Refex Industries Ltd. | REFEX | 298 | 344.6 | 296.6 | 295.15 | 329.35 | 34.20 | 11.59 | 18410830 | 606.36 | 924 | 118.9 | 2026-05-27 15:14:57 |
| Relaxo Footwears Ltd. | RELAXO | 301.6 | 306.7 | 300.8 | 301.5 | 301.65 | 0.15 | 0.05 | 57714 | 1.74 | 1107 | 236.5 | 2026-05-27 15:14:59 |
| Reliance Industries Ltd. | RELIANCE | 1353 | 1361 | 1348.6 | 1356.3 | 1350.7 | -5.60 | -0.41 | 12388316 | 1673.29 | 3217.6 | 1114.85 | 2026-05-27 15:14:59 |
| Reliance Power Ltd. | RPOWER | 26.65 | 28.21 | 26.61 | 26.69 | 27.67 | 0.98 | 3.67 | 71293143 | 197.27 | 76.49 | 9.05 | 2026-05-27 15:14:58 |
| Religare Enterprises Ltd. | RELIGARE | 241.25 | 244.52 | 236.62 | 241.79 | 237 | -4.79 | -1.98 | 1223062 | 28.99 | 320 | 123.5 | 2026-05-27 15:14:58 |
| Responsive Industries Ltd. | RESPONIND | 184.01 | 194.54 | 182.5 | 184.99 | 193.36 | 8.37 | 4.52 | 532395 | 10.29 | 364.95 | 100.95 | 2026-05-27 15:14:54 |
| Restaurant Brands Asia Ltd. | RBA | 67.85 | 69.5 | 67.85 | 67.95 | 69.05 | 1.10 | 1.62 | 7013986 | 48.43 | 137.8 | 57.15 | 2026-05-27 15:14:58 |
| RHI Magnesita India Ltd. | RHIM | 407.2 | 420.9 | 407.2 | 405.6 | 415.1 | 9.50 | 2.34 | 369292 | 15.33 | 892.9 | 323.05 | 2026-05-27 15:14:59 |
| Rites Ltd. | RITES | 206 | 208.12 | 204.15 | 205.29 | 205.85 | 0.56 | 0.27 | 303361 | 6.24 | 825.95 | 175 | 2026-05-27 15:14:58 |
| Rossari Biotech Ltd. | ROSSARI | 543.7 | 548.6 | 533.3 | 543.75 | 539.6 | -4.15 | -0.76 | 100786 | 5.44 | 1052.85 | 375 | 2026-05-27 15:14:59 |
| Route Mobile Ltd. | ROUTE | 516.85 | 517.95 | 511.3 | 514.05 | 515.3 | 1.25 | 0.24 | 97575 | 5.03 | 1942.45 | 410.7 | 2026-05-27 15:14:59 |
| RR Kabel Ltd. | RRKABEL | 1988 | 2036 | 1929.9 | 1977.4 | 1953.5 | -23.90 | -1.21 | 812814 | 158.78 | 2026-05-27 15:14:59 | ||
| Safari Industries (India) Ltd. | SAFARI | 1540 | 1548.7 | 1512 | 1540.7 | 1529.8 | -10.90 | -0.71 | 29048 | 4.44 | 4540 | 1112.35 | 2026-05-27 15:14:48 |
| Sagar Cements Ltd. | SAGCEM | 180 | 187 | 180 | 180.09 | 181.43 | 1.34 | 0.74 | 82183 | 1.49 | 299.4 | 148.7 | 2026-05-27 15:14:41 |
| Sagility Ltd. | SAGILITY | 41.75 | 41.8 | 41.33 | 41.73 | 41.38 | -0.35 | -0.84 | 5537379 | 22.91 | 2026-05-27 15:14:58 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1141 | 1150 | 1116.3 | 1141 | 1131.1 | -9.90 | -0.87 | 340735 | 38.54 | 2026-05-27 15:14:59 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 110 | 111.49 | 108.85 | 108.67 | 109.94 | 1.27 | 1.17 | 634700 | 6.98 | 2026-05-27 15:14:58 | ||
| Samhi Hotels Ltd. | SAMHI | 169.95 | 170.54 | 163.41 | 169.95 | 164.73 | -5.22 | -3.07 | 1275981 | 21.02 | 2026-05-27 15:14:59 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 168.2 | 175.5 | 168.01 | 167.71 | 173.1 | 5.39 | 3.21 | 31615534 | 547.26 | 227.95 | 91.8 | 2026-05-27 15:14:58 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136 | 141.7 | 134.65 | 135.82 | 141.28 | 5.46 | 4.02 | 35123613 | 496.23 | 216.99 | 61.8 | 2026-05-27 15:14:59 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 240 | 245.69 | 238.26 | 237.34 | 240.55 | 3.21 | 1.35 | 3033235 | 72.96 | 2026-05-27 15:14:58 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 384.3 | 384.3 | 372.75 | 381.55 | 375.25 | -6.30 | -1.65 | 221498 | 8.31 | 1494.95 | 206 | 2026-05-27 15:14:47 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4668 | 4686.4 | 4491.2 | 4654.9 | 4517.6 | -137.30 | -2.95 | 7940 | 3.59 | 2026-05-27 15:14:35 | ||
| Sanofi India Ltd. | SANOFI | 3207 | 3236.7 | 3175 | 3197.5 | 3220.5 | 23.00 | 0.72 | 25598 | 8.24 | 10524.95 | 3151.6 | 2026-05-27 15:14:59 |
| Sansera Engineering Ltd. | SANSERA | 2899 | 2992.2 | 2883.4 | 2879.8 | 2933.1 | 53.30 | 1.85 | 306984 | 90.04 | 2992.2 | 673.05 | 2026-05-27 15:14:59 |
| Sapphire Foods India Ltd. | SAPPHIRE | 184.14 | 185.34 | 180.31 | 185.04 | 180.9 | -4.14 | -2.24 | 620105 | 11.22 | 1817.2 | 139.91 | 2026-05-27 15:14:59 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 532.85 | 544.5 | 520.2 | 532.9 | 520.95 | -11.95 | -2.24 | 555889 | 28.96 | 624 | 79.6 | 2026-05-27 15:14:59 |
| Saregama India Ltd. | SAREGAMA | 398.5 | 426.8 | 396.2 | 396.05 | 416.4 | 20.35 | 5.14 | 4589207 | 191.09 | 688.9 | 303.25 | 2026-05-27 15:14:59 |
| SBFC Finance Ltd. | SBFC | 91.8 | 92.29 | 90.21 | 91.88 | 90.73 | -1.15 | -1.25 | 421625 | 3.83 | 2026-05-27 15:14:53 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 628.25 | 632.5 | 622.25 | 628.7 | 624.8 | -3.90 | -0.62 | 428472 | 26.77 | 1028.65 | 612.1 | 2026-05-27 15:14:58 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1883 | 1888.5 | 1860.9 | 1883.2 | 1863.3 | -19.90 | -1.06 | 310789 | 57.91 | 2132 | 1054 | 2026-05-27 15:14:58 |
| Schaeffler India Ltd. | SCHAEFFLER | 4210 | 4246.5 | 4131.3 | 4196.1 | 4159.3 | -36.80 | -0.88 | 22518 | 9.37 | 4951 | 2555.55 | 2026-05-27 15:14:59 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1396.9 | 1417.8 | 1365 | 1376.8 | 1379.1 | 2.30 | 0.17 | 281988 | 38.89 | 1417.8 | 116.2 | 2026-05-27 15:14:58 |
| Senco Gold Ltd. | SENCO | 350 | 353.65 | 330.6 | 349.1 | 338.15 | -10.95 | -3.14 | 3768749 | 127.44 | 1544 | 227.4 | 2026-05-27 15:14:58 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 511 | 515.2 | 507.5 | 509.85 | 508.85 | -1.00 | -0.20 | 343161 | 17.46 | 5124.8 | 381 | 2026-05-27 15:14:58 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 851.25 | 856.75 | 842.55 | 849.2 | 843.35 | -5.85 | -0.69 | 50633 | 4.27 | 2952.1 | 550.4 | 2026-05-27 15:14:46 |
| Share India Securities Ltd. | SHAREINDIA | 140.5 | 140.5 | 137.64 | 139.42 | 138.45 | -0.97 | -0.70 | 300874 | 4.17 | 2026.4 | 115.36 | 2026-05-27 15:14:51 |
| Sheela Foam Ltd. | SFL | 630 | 633.45 | 624.55 | 626.7 | 625.9 | -0.80 | -0.13 | 134798 | 8.44 | 1711.5 | 456.8 | 2026-05-27 15:14:59 |
| Shilpa Medicare Ltd. | SHILPAMED | 505 | 506.9 | 483.35 | 504.85 | 492.2 | -12.65 | -2.51 | 995554 | 49.00 | 1000 | 222.6 | 2026-05-27 15:14:57 |
| Shipping Corporation Of India Ltd. | SCI | 308.1 | 312.95 | 300.65 | 308.05 | 303.5 | -4.55 | -1.48 | 4133955 | 125.47 | 384.2 | 79.2 | 2026-05-27 15:14:58 |
| Shivalik Bimetal Controls Ltd. | SBCL | 756.95 | 783 | 750.35 | 748.75 | 759.9 | 11.15 | 1.49 | 556838 | 42.31 | 789 | 319.933333333333 | 2026-05-27 15:14:53 |
| Shoppers Stop Ltd. | SHOPERSTOP | 334 | 363.7 | 333.85 | 333.65 | 354.95 | 21.30 | 6.38 | 154345 | 5.48 | 943.4 | 275.95 | 2026-05-27 15:14:59 |
| Shree Cement Ltd. | SHREECEM | 25390 | 25600 | 25105 | 25180 | 25405 | 225.00 | 0.89 | 6313 | 16.04 | 32490 | 20150 | 2026-05-27 15:14:58 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.3 | 23.74 | 23.15 | 23.29 | 23.42 | 0.13 | 0.56 | 4805901 | 11.26 | 68.75 | 22.85 | 2026-05-27 15:14:58 |
| Shriram Finance Ltd. | SHRIRAMFIN | 947.05 | 963.4 | 946.6 | 952.15 | 961.65 | 9.50 | 1.00 | 3110317 | 299.10 | 3652.25 | 493.35 | 2026-05-27 15:14:58 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 985 | 992 | 959.9 | 979.1 | 974.8 | -4.30 | -0.44 | 960420 | 93.62 | 1001 | 254.55 | 2026-05-27 15:14:59 |
| Siemens Energy India Ltd. | ENRIN | 3470.7 | 3765 | 3470 | 3462.6 | 3745 | 282.40 | 8.16 | 1834970 | 687.20 | 2026-05-27 15:14:59 | ||
| Siemens Ltd. | SIEMENS | 3569.7 | 3878 | 3543.3 | 3677.2 | 3866.9 | 189.70 | 5.16 | 1629382 | 630.07 | 8129.9 | 2450 | 2026-05-27 15:14:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 802 | 810.5 | 798.6 | 802.85 | 802.65 | -0.20 | -0.02 | 227741 | 18.28 | 2026-05-27 15:14:59 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 26.65 | 27.24 | 26.65 | 26.83 | 26.83 | 0.00 | 0.00 | 545658 | 1.46 | 45.15 | 13 | 2026-05-27 15:14:53 |
| SJVN Ltd. | SJVN | 73.79 | 76.13 | 73.75 | 73.79 | 75.63 | 1.84 | 2.49 | 4116790 | 31.14 | 170.5 | 27.9 | 2026-05-27 15:14:59 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2108.9 | 2162.5 | 2104.9 | 2100.2 | 2160 | 59.80 | 2.85 | 42942 | 9.28 | 2026-05-27 15:14:59 | ||
| SKF India Ltd. | SKFINDIA | 1711 | 1722 | 1685.3 | 1710.7 | 1689.5 | -21.20 | -1.24 | 15028 | 2.54 | 7350 | 1404 | 2026-05-27 15:14:59 |
| Skipper Ltd. | SKIPPER | 504.5 | 529.7 | 500.8 | 501.9 | 516.95 | 15.05 | 3.00 | 1990421 | 102.89 | 665 | 54.5 | 2026-05-27 15:14:58 |
| Sobha Ltd. | SOBHA | 1426.7 | 1449.9 | 1391 | 1419 | 1393 | -26.00 | -1.83 | 125364 | 17.46 | 2220 | 412.1 | 2026-05-27 15:14:53 |
| Solar Industries India Ltd. | SOLARINDS | 18424 | 18635 | 18424 | 18479 | 18600 | 121.00 | 0.65 | 78438 | 145.89 | 18699 | 3110 | 2026-05-27 15:14:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 612 | 621.8 | 601.25 | 608 | 618.65 | 10.65 | 1.75 | 1769411 | 109.46 | 768.65 | 380 | 2026-05-27 15:14:58 |
| Sonata Software Ltd. | SONATSOFTW | 272.25 | 272.65 | 265.1 | 270.1 | 266.05 | -4.05 | -1.50 | 258107 | 6.87 | 1382.4 | 207.15 | 2026-05-27 15:14:59 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 263.1 | 271.02 | 260.38 | 261.42 | 261.01 | -0.41 | -0.16 | 261975 | 6.84 | 1243.2 | 181.1 | 2026-05-27 15:14:59 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 3315.6 | 3349.9 | 3287 | 3296.3 | 3321.4 | 25.10 | 0.76 | 24771 | 8.23 | 3764.9 | 353.5 | 2026-05-27 15:14:53 |
| SRF Ltd. | SRF | 2768 | 2776.4 | 2730.5 | 2749.7 | 2740 | -9.70 | -0.35 | 189721 | 51.98 | 3325 | 2040 | 2026-05-27 15:14:59 |
| Star Cement Ltd. | STARCEMENT | 217.5 | 223.55 | 215.43 | 215.3 | 216.57 | 1.27 | 0.59 | 188556 | 4.08 | 308.95 | 91 | 2026-05-27 15:14:58 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 527 | 534.7 | 522.25 | 524.05 | 524.75 | 0.70 | 0.13 | 353641 | 18.56 | 780 | 327.3 | 2026-05-27 15:14:59 |
| State Bank Of India | SBIN | 969.8 | 975.9 | 966.6 | 968.5 | 968 | -0.50 | -0.05 | 7394503 | 715.79 | 1234.7 | 499.35 | 2026-05-27 15:14:59 |
| Steel Authority Of India Ltd. | SAIL | 205.99 | 208.45 | 203.82 | 203.84 | 206.04 | 2.20 | 1.08 | 32634161 | 672.39 | 209.7 | 73.2 | 2026-05-27 15:14:58 |
| Steel Strips Wheels Ltd. | SSWL | 213.3 | 214.4 | 208.5 | 211.7 | 209.55 | -2.15 | -1.02 | 519673 | 10.89 | 299 | 128.25 | 2026-05-27 15:14:59 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 192 | 193.99 | 189.41 | 191.79 | 191.26 | -0.53 | -0.28 | 1452715 | 27.78 | 828 | 148 | 2026-05-27 15:14:59 |
| Sterlite Technologies Ltd. | STLTECH | 510.65 | 510.65 | 510.65 | 486.35 | 510.65 | 24.30 | 5.00 | 477710 | 24.39 | 510.65 | 58.86 | 2026-05-27 15:14:56 |
| Strides Pharma Science Ltd. | STAR | 1179.2 | 1188 | 1149.6 | 1169.2 | 1155.3 | -13.90 | -1.19 | 160874 | 18.59 | 1675 | 268.15 | 2026-05-27 15:14:58 |
| Stylam Industries Ltd. | STYLAMIND | 2859.7 | 2859.7 | 2772.3 | 2834.2 | 2817 | -17.20 | -0.61 | 18383 | 5.18 | 2929 | 945 | 2026-05-27 15:14:54 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2327 | 2327 | 2270 | 2306.7 | 2271.9 | -34.80 | -1.51 | 18295 | 4.16 | 3498 | 696.1 | 2026-05-27 15:14:53 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 1005 | 1031 | 981.05 | 1003.15 | 981.1 | -22.05 | -2.20 | 259671 | 25.48 | 1603 | 341 | 2026-05-27 15:14:58 |
| Sula Vineyards Ltd. | SULA | 159.75 | 160.09 | 158.64 | 159.75 | 159.89 | 0.14 | 0.09 | 104623 | 1.67 | 699 | 138.6 | 2026-05-27 15:14:58 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 489.05 | 501.3 | 467 | 489.05 | 495.3 | 6.25 | 1.28 | 567837 | 28.12 | 665 | 341.8 | 2026-05-27 15:14:57 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 232.16 | 233.5 | 213.01 | 235.57 | 220.83 | -14.74 | -6.26 | 10375254 | 229.12 | 472.8 | 108 | 2026-05-27 15:14:58 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1865 | 1882 | 1830 | 1840.8 | 1843.8 | 3.00 | 0.16 | 1257926 | 231.94 | 1960.35 | 856.8 | 2026-05-27 15:14:58 |
| Sun TV Network Ltd. | SUNTV | 494.4 | 529.7 | 493.25 | 493.2 | 514.35 | 21.15 | 4.29 | 2054545 | 105.68 | 921 | 393.8 | 2026-05-27 15:14:58 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4326.5 | 4363.9 | 4272.5 | 4312.8 | 4353.1 | 40.30 | 0.93 | 55726 | 24.26 | 5642 | 1976.25 | 2026-05-27 15:14:53 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1341.6 | 1346.2 | 1310.5 | 1341.6 | 1325.8 | -15.80 | -1.18 | 4211 | 0.56 | 2026-05-27 15:14:32 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 868.2 | 875.55 | 858 | 868.2 | 867.05 | -1.15 | -0.13 | 28539 | 2.47 | 1505.95 | 730.1 | 2026-05-27 15:14:59 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 396.9 | 405 | 389.05 | 394.45 | 393 | -1.45 | -0.37 | 323055 | 12.70 | 428 | 79.25 | 2026-05-27 15:14:45 |
| Sunteck Realty Ltd. | SUNTECK | 301.15 | 303 | 296.6 | 301.15 | 300.7 | -0.45 | -0.15 | 200096 | 6.02 | 699 | 270.75 | 2026-05-27 15:14:59 |
| Suprajit Engineering Ltd. | SUPRAJIT | 473 | 485 | 466.25 | 473.6 | 474.95 | 1.35 | 0.29 | 347382 | 16.50 | 639.6 | 317.25 | 2026-05-27 15:14:59 |
| Supreme Industries Ltd. | SUPREMEIND | 3537 | 3639.2 | 3537 | 3570.9 | 3633.3 | 62.40 | 1.75 | 67665 | 24.58 | 6460 | 1820 | 2026-05-27 15:14:58 |
| Supreme Petrochem Ltd. | SPLPETRO | 670.85 | 683.95 | 669 | 670.85 | 670.8 | -0.05 | -0.01 | 17308 | 1.16 | 979 | 337.5 | 2026-05-27 15:14:59 |
| Supriya Lifescience Ltd. | SUPRIYA | 789 | 818 | 785 | 780.95 | 806.9 | 25.95 | 3.32 | 499314 | 40.29 | 842 | 170.15 | 2026-05-27 15:14:59 |
| Surya Roshni Ltd. | SURYAROSNI | 234.55 | 240.1 | 233.3 | 232.6 | 237.6 | 5.00 | 2.15 | 1474277 | 35.03 | 1154 | 187.35 | 2026-05-27 15:14:56 |
| Suzlon Energy Ltd. | SUZLON | 54.85 | 58.1 | 54.42 | 54.58 | 58 | 3.42 | 6.27 | 196542148 | 1139.94 | 86.04 | 6.6 | 2026-05-27 15:14:59 |
| Swan Corp Ltd. | SWANCORP | 317.1 | 323.9 | 317 | 318.7 | 321.6 | 2.90 | 0.91 | 316701 | 10.19 | 809.8 | 192.65 | 2026-05-27 15:14:53 |
| Swiggy Ltd. | SWIGGY | 254.9 | 272.3 | 254.6 | 253.9 | 270.1 | 16.20 | 6.38 | 25256229 | 682.17 | 2026-05-27 15:14:59 | ||
| Symphony Ltd. | SYMPHONY | 720.95 | 720.95 | 705.85 | 713.6 | 706.35 | -7.25 | -1.02 | 89346 | 6.31 | 1880.95 | 685 | 2026-05-27 15:14:59 |
| Syngene International Ltd. | SYNGENE | 467.9 | 467.9 | 459.4 | 465.25 | 460.65 | -4.60 | -0.99 | 246557 | 11.36 | 960.6 | 380 | 2026-05-27 15:14:59 |
| Syrma SGS Technology Ltd. | SYRMA | 1056.9 | 1075.75 | 1048 | 1057.3 | 1054.2 | -3.10 | -0.29 | 498918 | 52.60 | 1188 | 248.1 | 2026-05-27 15:14:58 |
| Tamilnad Mercantile Bank Ltd. | TMB | 691 | 693.85 | 676.35 | 683.05 | 679 | -4.05 | -0.59 | 109978 | 7.47 | 770 | 399 | 2026-05-27 15:14:58 |
| Tanla Platforms Ltd. | TANLA | 533.7 | 533.7 | 522.35 | 529.8 | 522.8 | -7.00 | -1.32 | 151559 | 7.92 | 1317.95 | 365.9 | 2026-05-27 15:14:59 |
| TARC Ltd. | TARC | 133.81 | 134.97 | 129.7 | 132.89 | 130.66 | -2.23 | -1.68 | 717948 | 9.38 | 269.95 | 33.55 | 2026-05-27 15:14:58 |
| Tarsons Products Ltd. | TARSONS | 220.68 | 222.99 | 215 | 220.68 | 216.42 | -4.26 | -1.93 | 64409 | 1.39 | 914.45 | 164.45 | 2026-05-27 15:14:52 |
| Tata Chemicals Ltd. | TATACHEM | 782 | 787.25 | 773.8 | 783.9 | 774.45 | -9.45 | -1.21 | 343044 | 26.57 | 1247.35 | 580.3 | 2026-05-27 15:14:58 |
| Tata Communications Ltd. | TATACOMM | 2009 | 2048 | 1924.5 | 2009.1 | 1968.1 | -41.00 | -2.04 | 1082406 | 213.03 | 2175 | 1070.35 | 2026-05-27 15:14:59 |
| Tata Consultancy Services Ltd. | TCS | 2275 | 2292.9 | 2260.9 | 2276.2 | 2278.8 | 2.60 | 0.11 | 2152677 | 490.55 | 4592.25 | 2206.4 | 2026-05-27 15:14:58 |
| Tata Consumer Products Ltd. | TATACONSUM | 1190 | 1208 | 1184.7 | 1187.6 | 1204.9 | 17.30 | 1.46 | 1501533 | 180.92 | 1282.7 | 686.6 | 2026-05-27 15:14:58 |
| Tata Elxsi Ltd. | TATAELXSI | 4345 | 4369.9 | 4321 | 4335.6 | 4332.5 | -3.10 | -0.07 | 156467 | 67.79 | 10760 | 3945 | 2026-05-27 15:14:58 |
| Tata Investment Corporation Ltd. | TATAINVEST | 692 | 692.5 | 682 | 694.6 | 682.45 | -12.15 | -1.75 | 261280 | 17.83 | 11847 | 538.85 | 2026-05-27 15:14:59 |
| Tata Motors Ltd. | TMCV | 386.95 | 391.8 | 378.5 | 385.1 | 383.15 | -1.95 | -0.51 | 5766076 | 220.93 | 2026-05-27 15:14:58 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 385.8 | 401.9 | 383.7 | 385.6 | 398.55 | 12.95 | 3.36 | 13720010 | 546.81 | 1179 | 294.3 | 2026-05-27 15:14:59 |
| Tata Power Company Ltd. | TATAPOWER | 420.8 | 430.4 | 419.5 | 420.95 | 424.95 | 4.00 | 0.95 | 5708757 | 242.59 | 494.85 | 182.35 | 2026-05-27 15:14:59 |
| Tata Steel Ltd. | TATASTEEL | 210.7 | 218.96 | 210.7 | 210.47 | 214.9 | 4.43 | 2.10 | 35071026 | 753.68 | 224.4 | 95 | 2026-05-27 15:14:59 |
| Tata Technologies Ltd. | TATATECH | 711 | 725.65 | 707.1 | 706.3 | 719.9 | 13.60 | 1.93 | 2343569 | 168.71 | 2026-05-27 15:14:58 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.9 | 43.89 | 42.76 | 42.95 | 43.05 | 0.10 | 0.23 | 1436263 | 6.18 | 149 | 31.22 | 2026-05-27 15:14:58 |
| TD Power Systems Ltd. | TDPOWERSYS | 1377.4 | 1379.6 | 1284.6 | 1367.2 | 1331.9 | -35.30 | -2.58 | 1400622 | 186.55 | 1379.6 | 95.85 | 2026-05-27 15:14:59 |
| TeamLease Services Ltd. | TEAMLEASE | 1392.2 | 1398 | 1384.9 | 1392.2 | 1385 | -7.20 | -0.52 | 9458 | 1.31 | 3700 | 1065.2 | 2026-05-27 15:14:47 |
| Tech Mahindra Ltd. | TECHM | 1460.1 | 1479 | 1451.1 | 1458.7 | 1455.9 | -2.80 | -0.19 | 1723123 | 250.87 | 1854 | 981.05 | 2026-05-27 15:14:58 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1183.2 | 1189.9 | 1059.2 | 1201.2 | 1070.6 | -130.60 | -10.87 | 2555058 | 273.54 | 1822 | 254 | 2026-05-27 15:14:59 |
| Tega Industries Ltd. | TEGA | 1604 | 1604 | 1581.3 | 1588.6 | 1598.9 | 10.30 | 0.65 | 16560 | 2.65 | 2328.9 | 466.55 | 2026-05-27 15:14:57 |
| Tejas Networks Ltd. | TEJASNET | 505 | 507.25 | 491.5 | 501.4 | 495.5 | -5.90 | -1.18 | 3224838 | 159.79 | 1495 | 294 | 2026-05-27 15:14:58 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 109.9 | 110.4 | 107.61 | 108.92 | 108.55 | -0.37 | -0.34 | 2414772 | 26.21 | 296.49 | 40.6 | 2026-05-27 15:14:58 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 3839.4 | 3957.8 | 3784.1 | 3805.2 | 3934.9 | 129.70 | 3.41 | 81728 | 32.16 | 4373 | 470.3 | 2026-05-27 15:14:59 |
| The Anup Engineering Ltd. | ANUP | 1969 | 2000.6 | 1931.8 | 1981.2 | 1949.6 | -31.60 | -1.59 | 24179 | 4.71 | 3859.4 | 798.1 | 2026-05-27 15:14:54 |
| The Federal Bank Ltd. | FEDERALBNK | 289.5 | 293 | 287.85 | 290.2 | 288.9 | -1.30 | -0.45 | 3377719 | 97.58 | 302 | 105.2 | 2026-05-27 15:14:57 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 910.6 | 938.4 | 904.5 | 903.4 | 922.9 | 19.50 | 2.16 | 700944 | 64.69 | 1187 | 104 | 2026-05-27 15:14:58 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1650 | 1650 | 1502 | 1650.7 | 1509 | -141.70 | -8.58 | 1676374 | 252.96 | 1798 | 478.65 | 2026-05-27 15:14:57 |
| The India Cements Ltd. | INDIACEM | 408 | 409.45 | 400 | 404.6 | 400 | -4.60 | -1.14 | 81389 | 3.26 | 485.8 | 167.2 | 2026-05-27 15:14:53 |
| The Indian Hotels Company Ltd. | INDHOTEL | 658.95 | 669 | 656.65 | 657.15 | 666.85 | 9.70 | 1.48 | 1202047 | 80.16 | 894.9 | 263.35 | 2026-05-27 15:14:59 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 140.15 | 144.7 | 139.76 | 140.16 | 143.71 | 3.55 | 2.53 | 3830954 | 55.05 | 152.5 | 26.7 | 2026-05-27 15:14:59 |
| The Karnataka Bank Ltd. | KTKBANK | 269.8 | 274 | 268.8 | 267.55 | 271.95 | 4.40 | 1.64 | 2004327 | 54.51 | 285 | 70.8 | 2026-05-27 15:14:58 |
| The New India Assurance Company Ltd. | NIACL | 162.79 | 163.9 | 160.25 | 162.76 | 160.6 | -2.16 | -1.33 | 543253 | 8.72 | 324.7 | 82.5 | 2026-05-27 15:14:57 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 4090 | 4208.9 | 4090 | 4115.8 | 4130.3 | 14.50 | 0.35 | 7369 | 3.04 | 9721.05 | 2295 | 2026-05-27 15:14:57 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1784.8 | 1797.5 | 1768 | 1785.4 | 1769.6 | -15.80 | -0.88 | 334589 | 59.21 | 4137 | 1186.4 | 2026-05-27 15:14:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 896.1 | 905.55 | 883 | 891.6 | 887.3 | -4.30 | -0.48 | 139136 | 12.35 | 1214.5 | 634.05 | 2026-05-27 15:14:59 |
| The South Indian Bank Ltd. | SOUTHBANK | 40.33 | 41.4 | 40.33 | 40.74 | 41.14 | 0.40 | 0.98 | 9233593 | 37.99 | 46.84 | 7.8 | 2026-05-27 15:14:58 |
| Thermax Ltd. | THERMAX | 4480 | 4658.4 | 4423.5 | 4435.8 | 4584.5 | 148.70 | 3.35 | 560561 | 256.99 | 5839.95 | 1830.65 | 2026-05-27 15:14:59 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 214.5 | 216.8 | 213.51 | 213.07 | 214.5 | 1.43 | 0.67 | 154980 | 3.32 | 394.95 | 158 | 2026-05-27 15:14:52 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 92.6 | 93.5 | 92 | 92.78 | 92.21 | -0.57 | -0.61 | 645010 | 5.95 | 264 | 52.1 | 2026-05-27 15:14:59 |
| Tilaknagar Industries Ltd. | TI | 458.05 | 460.85 | 446.05 | 456.85 | 446.05 | -10.80 | -2.36 | 419308 | 18.70 | 549.7 | 72 | 2026-05-27 15:14:59 |
| Time Technoplast Ltd. | TIMETECHNO | 178 | 180.85 | 177.6 | 177.29 | 180.01 | 2.72 | 1.53 | 2818332 | 50.73 | 513.55 | 69.4 | 2026-05-27 15:14:53 |
| Timken India Ltd. | TIMKEN | 3647.2 | 3652 | 3606.6 | 3604.8 | 3633 | 28.20 | 0.78 | 16652 | 6.05 | 4817.9 | 2202 | 2026-05-27 15:14:54 |
| Tips Music Ltd. | TIPSMUSIC | 654.7 | 676.7 | 653 | 655.15 | 671.05 | 15.90 | 2.43 | 315276 | 21.16 | 950 | 139.065 | 2026-05-27 15:14:54 |
| Titagarh Rail Systems Ltd. | TITAGARH | 816.55 | 848.9 | 811.25 | 816.55 | 847.8 | 31.25 | 3.83 | 1250932 | 106.05 | 1896.95 | 128 | 2026-05-27 15:14:59 |
| Titan Company Ltd. | TITAN | 4098.3 | 4138.4 | 4091.1 | 4105.9 | 4130.1 | 24.20 | 0.59 | 398541 | 164.60 | 4605 | 2269.6 | 2026-05-27 15:14:57 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4468 | 4552.9 | 4434.1 | 4452.1 | 4534.5 | 82.40 | 1.85 | 200400 | 90.87 | 4712.9 | 1445.55 | 2026-05-27 15:14:59 |
| Torrent Power Ltd. | TORNTPOWER | 1474.6 | 1485.9 | 1438 | 1468.5 | 1440 | -28.50 | -1.94 | 480133 | 69.14 | 2037 | 430.85 | 2026-05-27 15:14:59 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 321 | 329.6 | 319 | 321 | 322.9 | 1.90 | 0.59 | 1634007 | 52.76 | 1278 | 32.45 | 2026-05-27 15:14:58 |
| Trent Ltd. | TRENT | 4239.6 | 4287.3 | 4220.5 | 4239.6 | 4251.1 | 11.50 | 0.27 | 396446 | 168.53 | 8345 | 1155 | 2026-05-27 15:14:58 |
| Trident Ltd. | TRIDENT | 24.43 | 24.84 | 24.38 | 24.45 | 24.65 | 0.20 | 0.82 | 3802266 | 9.37 | 52.9 | 21.98 | 2026-05-27 15:14:58 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 374 | 383 | 374 | 377.5 | 382.05 | 4.55 | 1.21 | 157115 | 6.00 | 536 | 217.6 | 2026-05-27 15:14:59 |
| Triveni Turbine Ltd. | TRITURBINE | 690.5 | 723.3 | 690.5 | 690.45 | 718.15 | 27.70 | 4.01 | 2250288 | 161.60 | 885 | 188.1 | 2026-05-27 15:14:59 |
| TSF Investments Ltd. | TSFINV | 405.5 | 410.6 | 396.2 | 404.65 | 404.1 | -0.55 | -0.14 | 109588 | 4.43 | 701.5 | 74 | 2026-05-27 15:14:48 |
| TTK Prestige Ltd. | TTKPRESTIG | 515.35 | 549.8 | 515.35 | 512.8 | 532.25 | 19.45 | 3.79 | 310530 | 16.53 | 1049.9 | 423 | 2026-05-27 15:14:59 |
| Tube Investments of India Ltd. | TIINDIA | 3050 | 3224.9 | 3050 | 3039.1 | 3205 | 165.90 | 5.46 | 579017 | 185.57 | 4810.8 | 2034.05 | 2026-05-27 15:14:59 |
| TVS Holdings Ltd. | TVSHLTD | 13649 | 13660 | 13433 | 13554 | 13477 | -77.00 | -0.57 | 1578 | 2.13 | 16297 | 3701.2 | 2026-05-27 15:14:48 |
| TVS Motor Company Ltd. | TVSMOTOR | 3441 | 3475.4 | 3361.1 | 3454.9 | 3376.9 | -78.00 | -2.26 | 2305629 | 778.59 | 3970 | 925 | 2026-05-27 15:14:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 124.5 | 124.69 | 120.01 | 123.36 | 121.08 | -2.28 | -1.85 | 394179 | 4.77 | 2026-05-27 15:14:58 | ||
| UCO Bank | UCOBANK | 25.31 | 25.69 | 25.3 | 25.41 | 25.55 | 0.14 | 0.55 | 3409516 | 8.71 | 70.65 | 11.3 | 2026-05-27 15:14:59 |
| Uflex Ltd. | UFLEX | 411.5 | 412.9 | 408 | 411.85 | 410.75 | -1.10 | -0.27 | 17882 | 0.73 | 859.8 | 325.1 | 2026-05-27 15:14:53 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 55.34 | 56.25 | 54.53 | 55.41 | 54.57 | -0.84 | -1.52 | 4596303 | 25.08 | 68 | 19.4 | 2026-05-27 15:14:58 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11640 | 11750 | 11601 | 11623 | 11683 | 60.00 | 0.52 | 220344 | 257.43 | 13110 | 6005 | 2026-05-27 15:14:53 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 980 | 993.6 | 970.1 | 966.5 | 985.8 | 19.30 | 2.00 | 61574 | 6.07 | 2026-05-27 15:14:54 | ||
| Union Bank Of India | UNIONBANK | 167.56 | 169.4 | 167.07 | 167.56 | 168.7 | 1.14 | 0.68 | 6853679 | 115.62 | 205.49 | 38.3 | 2026-05-27 15:14:59 |
| Uniparts India Ltd. | UNIPARTS | 607.3 | 623.05 | 590.8 | 607.35 | 610 | 2.65 | 0.44 | 420207 | 25.63 | 722.65 | 296.65 | 2026-05-27 15:14:59 |
| United Breweries Ltd. | UBL | 1353.7 | 1365.3 | 1337.2 | 1343.7 | 1338.9 | -4.80 | -0.36 | 125287 | 16.77 | 2299.7 | 1312.7 | 2026-05-27 15:14:59 |
| United Spirits Ltd. | UNITDSPR | 1295 | 1310.3 | 1290.6 | 1293.4 | 1301.1 | 7.70 | 0.60 | 336755 | 43.82 | 1700 | 730.55 | 2026-05-27 15:14:58 |
| UNO Minda Ltd. | UNOMINDA | 1115 | 1133.8 | 1112 | 1114.9 | 1127.8 | 12.90 | 1.16 | 691410 | 77.98 | 1382 | 435 | 2026-05-27 15:14:57 |
| UPL Ltd. | UPL | 657.9 | 659.7 | 653.75 | 655 | 656.25 | 1.25 | 0.19 | 757217 | 49.69 | 812.2 | 451.85 | 2026-05-27 15:14:59 |
| Usha Martin Ltd. | USHAMART | 487 | 518 | 485 | 480.8 | 509.6 | 28.80 | 5.99 | 5517714 | 281.18 | 518 | 115.2 | 2026-05-27 15:14:59 |
| UTI Asset Management Company Ltd. | UTIAMC | 947.5 | 960 | 947.5 | 952.75 | 951.5 | -1.25 | -0.13 | 27535 | 2.62 | 1494.8 | 608 | 2026-05-27 15:14:59 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 13.4 | 13.62 | 13.4 | 13.5 | 13.52 | 0.02 | 0.15 | 1533573 | 2.07 | 68.3 | 10.12 | 2026-05-27 15:14:58 |
| V-Guard Industries Ltd. | VGUARD | 315.9 | 316.9 | 312.9 | 314.45 | 315.75 | 1.30 | 0.41 | 182694 | 5.77 | 577.45 | 224.95 | 2026-05-27 15:14:58 |
| V-Mart Retail Ltd. | VMART | 667.1 | 670.1 | 655.1 | 664.15 | 665 | 0.85 | 0.13 | 88703 | 5.90 | 4520 | 457.9 | 2026-05-27 15:14:53 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4620 | 4690 | 4580 | 4778.5 | 4670 | -108.50 | -2.27 | 24095 | 11.25 | 6350 | 2027.95 | 2026-05-27 15:14:54 |
| VA Tech Wabag Ltd. | WABAG | 1516 | 1564 | 1516 | 1506.3 | 1547.8 | 41.50 | 2.76 | 583794 | 90.36 | 1944 | 241.85 | 2026-05-27 15:14:58 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 227 | 231.59 | 226.27 | 227.5 | 227.7 | 0.20 | 0.09 | 167188 | 3.81 | 542.4 | 174.13 | 2026-05-27 15:14:53 |
| Valor Estate Ltd. | DBREALTY | 118 | 123.1 | 117.32 | 117.83 | 120 | 2.17 | 1.84 | 407498 | 4.89 | 284.8 | 52.1 | 2026-05-27 15:14:56 |
| Vardhman Textiles Ltd. | VTL | 599.25 | 604.15 | 594.1 | 598.65 | 595.25 | -3.40 | -0.57 | 111964 | 6.66 | 647 | 270 | 2026-05-27 15:14:54 |
| Varroc Engineering Ltd. | VARROC | 580 | 601.8 | 578.1 | 574.7 | 585.9 | 11.20 | 1.95 | 231170 | 13.54 | 716.9 | 239.45 | 2026-05-27 15:14:39 |
| Varun Beverages Ltd. | VBL | 532.7 | 540 | 530.4 | 531.3 | 534.05 | 2.75 | 0.52 | 3904793 | 208.54 | 1702.8 | 381 | 2026-05-27 15:14:58 |
| Vedant Fashions Ltd. | MANYAVAR | 412.05 | 424 | 412.05 | 415 | 417.55 | 2.55 | 0.61 | 189407 | 7.91 | 1512 | 329.2 | 2026-05-27 15:14:57 |
| Vedanta Ltd. | VEDL | 347.4 | 357.95 | 345.9 | 344.9 | 354.45 | 9.55 | 2.77 | 25125803 | 890.58 | 795 | 208.1 | 2026-05-27 15:14:59 |
| Veedol Corporation Ltd. | VEEDOL | 1418.8 | 1463.2 | 1418.8 | 1418.8 | 1442.6 | 23.80 | 1.68 | 7179 | 1.04 | 2800 | 805.15 | 2026-05-27 15:14:59 |
| Venky'S (India) Ltd. | VENKEYS | 1525 | 1530.9 | 1497.7 | 1518.4 | 1502 | -16.40 | -1.08 | 27608 | 4.15 | 2559.95 | 1165 | 2026-05-27 15:14:45 |
| Ventive Hospitality Ltd. | VENTIVE | 619 | 649 | 619 | 629.35 | 634.15 | 4.80 | 0.76 | 41145 | 2.61 | 2026-05-27 15:14:54 | ||
| Vesuvius India Ltd. | VESUVIUS | 475 | 477.65 | 469.8 | 474.45 | 475.95 | 1.50 | 0.32 | 27650 | 1.32 | 6188 | 430.3 | 2026-05-27 15:14:53 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1254.2 | 1270.2 | 1230.6 | 1259.6 | 1261.5 | 1.90 | 0.15 | 85077 | 10.73 | 1379.3 | 342.85 | 2026-05-27 15:14:59 |
| VIP Industries Ltd. | VIPIND | 300.15 | 301.75 | 294.75 | 301.75 | 296.7 | -5.05 | -1.67 | 282877 | 8.39 | 765 | 248.35 | 2026-05-27 15:14:58 |
| Vishal Mega Mart Ltd. | VMM | 121.08 | 122.65 | 120.81 | 121.08 | 121.45 | 0.37 | 0.31 | 5321828 | 64.63 | 2026-05-27 15:14:59 | ||
| Viyash Scientific Ltd. | VIYASH | 268.89 | 277.35 | 248.21 | 257.36 | 250.75 | -6.61 | -2.57 | 6299287 | 157.95 | 277.35 | 61.8 | 2026-05-27 15:14:58 |
| Vodafone Idea Ltd. | IDEA | 14.2 | 14.29 | 14.07 | 14.14 | 14.19 | 0.05 | 0.35 | 500659570 | 710.44 | 19.18 | 5.7 | 2026-05-27 15:14:58 |
| Voltamp Transformers Ltd. | VOLTAMP | 9149 | 9338 | 9121 | 9173 | 9299 | 126.00 | 1.37 | 41733 | 38.81 | 14800 | 2381 | 2026-05-27 15:14:54 |
| Voltas Ltd. | VOLTAS | 1272 | 1284.9 | 1248.6 | 1271.4 | 1261 | -10.40 | -0.82 | 752743 | 94.92 | 1944.9 | 737.2 | 2026-05-27 15:14:59 |
| VRL Logistics Ltd. | VRLLOG | 238.2 | 240.15 | 234.2 | 238.2 | 234.8 | -3.40 | -1.43 | 111260 | 2.61 | 772.5 | 225 | 2026-05-27 15:14:53 |
| Waaree Energies Ltd. | WAAREEENER | 3096 | 3126.8 | 3040 | 3088.1 | 3114.6 | 26.50 | 0.86 | 1301639 | 405.41 | 2026-05-27 15:14:59 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 993 | 999.7 | 984.7 | 992.8 | 988 | -4.80 | -0.48 | 164562 | 16.26 | 2026-05-27 15:14:58 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 114 | 116.48 | 111.99 | 112.93 | 112.38 | -0.55 | -0.49 | 2981303 | 33.50 | 1865 | 50.4 | 2026-05-27 15:14:58 |
| Welspun Corp Ltd. | WELCORP | 1319 | 1380 | 1319 | 1319 | 1371.9 | 52.90 | 4.01 | 1136952 | 155.98 | 1380 | 177.65 | 2026-05-27 15:14:59 |
| Welspun Enterprises Ltd. | WELENT | 510 | 530.2 | 507 | 509.25 | 514.65 | 5.40 | 1.06 | 357506 | 18.40 | 654.85 | 107.25 | 2026-05-27 15:14:59 |
| Welspun Living Ltd. | WELSPUNLIV | 139.99 | 141.36 | 138.84 | 138.81 | 139.42 | 0.61 | 0.44 | 667887 | 9.31 | 212.95 | 62 | 2026-05-27 15:14:58 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 505.95 | 509 | 490.5 | 505.05 | 491.35 | -13.70 | -2.71 | 84472 | 4.15 | 815 | 375 | 2026-05-27 15:14:52 |
| Westlife Foodworld Ltd | WESTLIFE | 469.85 | 474.6 | 466.2 | 468.7 | 469 | 0.30 | 0.06 | 16793 | 0.79 | 1024.95 | 398.4 | 2026-05-27 15:14:53 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 856 | 863 | 847.35 | 855.1 | 850.1 | -5.00 | -0.58 | 177741 | 15.11 | 2449.7 | 756.85 | 2026-05-27 15:14:58 |
| Wipro Ltd. | WIPRO | 203.85 | 205.99 | 200.2 | 203.73 | 201.79 | -1.94 | -0.95 | 36887822 | 744.36 | 596 | 186.5 | 2026-05-27 15:14:57 |
| Wockhardt Ltd. | WOCKPHARMA | 1716 | 1765 | 1706 | 1700.2 | 1765 | 64.80 | 3.81 | 1664214 | 293.73 | 1868.8 | 145.15 | 2026-05-27 15:14:58 |
| Wonderla Holidays Ltd. | WONDERLA | 488.05 | 493 | 478.1 | 482.75 | 484.3 | 1.55 | 0.32 | 61958 | 3.00 | 1105.9 | 274 | 2026-05-27 15:14:54 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 827.25 | 833.25 | 807.05 | 816.35 | 812.3 | -4.05 | -0.50 | 268500 | 21.81 | 889.9 | 306.1 | 2026-05-27 15:14:58 |
| Yes Bank Ltd. | YESBANK | 22.82 | 22.97 | 22.73 | 22.83 | 22.77 | -0.06 | -0.26 | 74374744 | 169.35 | 32.85 | 14.4 | 2026-05-27 15:14:58 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.7 | 92.99 | 83.18 | 82.78 | 91.89 | 9.11 | 11.01 | 114963664 | 1056.40 | 292 | 68 | 2026-05-27 15:14:59 |
| Zen Technologies Ltd. | ZENTEC | 1608.9 | 1721.7 | 1605.2 | 1602.8 | 1692.7 | 89.90 | 5.61 | 1868118 | 316.22 | 2627 | 175.15 | 2026-05-27 15:14:58 |
| Zensar Technologies Ltd. | ZENSARTECH | 487.75 | 498 | 485 | 487.75 | 490.8 | 3.05 | 0.63 | 207164 | 10.17 | 984.95 | 201.5 | 2026-05-27 15:14:58 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14890 | 14959 | 14685 | 14884 | 14889 | 5.00 | 0.03 | 21438 | 31.92 | 18250 | 8638.55 | 2026-05-27 15:14:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1078.6 | 1088.9 | 1074.25 | 1079.05 | 1085.15 | 6.10 | 0.57 | 1899933 | 206.17 | 1324.3 | 350.25 | 2026-05-27 15:14:58 |
| Zydus Wellness Ltd. | ZYDUSWELL | 485.4 | 487.9 | 480.1 | 481.05 | 481.05 | 0.00 | 0.00 | 190349 | 9.16 | 2623 | 367.55 | 2026-05-27 15:14:59 |