Select Exchange & Index:
NIFTYTOTALMCAP
12920.85
updated on: 08-Jul-2026 [16:14]
Advances - 94 |
Declines - 724 |
Unchanged - 0
Overview
| Open | 13108.65 | Prev. Close | 13181.05 |
|---|---|---|---|
| Day High | 13147.75 | 52 Week High | 13548.00 |
| Day Low | 12873.30 | 52 Week Low | 11436.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Acutaas Chemicals Ltd. | 3391 | 3454.5 | 63.50 | 1.87 |
| Adani Energy Solutions Ltd. | 1651 | 1655.5 | 4.50 | 0.27 |
| Aether Industries Ltd. | 1330 | 1413.4 | 83.40 | 6.27 |
| Alkyl Amines Chemicals Ltd. | 1795.6 | 1853.6 | 58.00 | 3.23 |
| Anand Rathi Wealth Ltd. | 2052 | 2059.8 | 7.80 | 0.38 |
| Anant Raj Ltd. | 538.1 | 544.75 | 6.65 | 1.24 |
| Asahi India Glass Ltd. | 870.7 | 876.45 | 5.75 | 0.66 |
| Astra Microwave Products Ltd. | 1782.2 | 1809.3 | 27.10 | 1.52 |
| Ather Energy Ltd. | 1140.6 | 1200 | 59.40 | 5.21 |
| Atlanta Electricals Ltd. | 1652.5 | 1652.7 | 0.20 | 0.01 |
| Bajaj Auto Ltd. | 10109.5 | 10164 | 54.50 | 0.54 |
| Balaji Amines Ltd. | 2067.8 | 2196.7 | 128.90 | 6.23 |
| Bayer CropScience Ltd. | 4122.3 | 4163.5 | 41.20 | 1.00 |
| Bharat Heavy Electricals Ltd. | 376.45 | 377.8 | 1.35 | 0.36 |
| Bikaji Foods International Ltd. | 642.8 | 643.95 | 1.15 | 0.18 |
| Bosch Home Comfort India Ltd. | 1333.6 | 1339.4 | 5.80 | 0.43 |
| BSE Ltd. | 3683.4 | 3739.1 | 55.70 | 1.51 |
| Chennai Petroleum Corporation Ltd. | 1086.1 | 1109.9 | 23.80 | 2.19 |
| Coal India Ltd. | 428.95 | 429.05 | 0.10 | 0.02 |
| Craftsman Automation Ltd. | 9099 | 9181.5 | 82.50 | 0.91 |
| Cummins India Ltd. | 5471.5 | 5498.5 | 27.00 | 0.49 |
| Dish TV India Ltd. | 2.9 | 2.92 | 0.02 | 0.69 |
| Embassy Developments Ltd. | 61.85 | 63.22 | 1.37 | 2.22 |
| Emmvee Photovoltaic Power Ltd. | 327.9 | 329.15 | 1.25 | 0.38 |
| Endurance Technologies Ltd. | 2668 | 2669.7 | 1.70 | 0.06 |
| Exide Industries Ltd. | 414.5 | 421.35 | 6.85 | 1.65 |
| FSN E-Commerce Ventures Ltd. | 315.2 | 317.95 | 2.75 | 0.87 |
| Fujiyama Power Systems Ltd. | 336.3 | 347.15 | 10.85 | 3.23 |
| GE Vernova T&D India Ltd. | 4440.8 | 4466.7 | 25.90 | 0.58 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2406.5 | 2410.8 | 4.30 | 0.18 |
| Godrej Industries Ltd. | 1212.8 | 1216.4 | 3.60 | 0.30 |
| Greaves Cotton Ltd. | 221.95 | 224.57 | 2.62 | 1.18 |
| Happy Forgings Ltd. | 1495.7 | 1520.8 | 25.10 | 1.68 |
| Hikal Ltd. | 217.4 | 228.78 | 11.38 | 5.23 |
| Hindalco Industries Ltd. | 969.5 | 971.65 | 2.15 | 0.22 |
| Hindustan Oil Exploration Company Ltd. | 155.42 | 156.53 | 1.11 | 0.71 |
| Honasa Consumer Ltd. | 464.85 | 467.6 | 2.75 | 0.59 |
| ICICI Lombard General Insurance Company Ltd. | 1794.3 | 1804.2 | 9.90 | 0.55 |
| Ideaforge Technology Ltd. | 840.45 | 859.85 | 19.40 | 2.31 |
| IFB Industries Ltd. | 1247.3 | 1257.7 | 10.40 | 0.83 |
| Indegene Ltd. | 491.85 | 493.7 | 1.85 | 0.38 |
| Indoco Remedies Ltd. | 240.62 | 248.14 | 7.52 | 3.13 |
| Indus Towers Ltd. | 382.8 | 388.55 | 5.75 | 1.50 |
| Info Edge (India) Ltd. | 1159.45 | 1179 | 19.55 | 1.69 |
| Ingersoll-Rand (India) Ltd. | 4350.5 | 4360.3 | 9.80 | 0.23 |
| Innova Captab Ltd. | 968.1 | 982.85 | 14.75 | 1.52 |
| Inox India Ltd. | 1806.4 | 1875.9 | 69.50 | 3.85 |
| IOL Chemicals And Pharmaceuticals Ltd. | 165.04 | 167.11 | 2.07 | 1.25 |
| JB Chemicals & Pharmaceuticals Ltd. | 2422 | 2435.8 | 13.80 | 0.57 |
| Jindal Stainless Ltd. | 695.45 | 695.75 | 0.30 | 0.04 |
| Kalyan Jewellers India Ltd. | 354.75 | 374.15 | 19.40 | 5.47 |
| Kalyani Steels Ltd. | 863.75 | 893.4 | 29.65 | 3.43 |
| Kirloskar Oil Engines Ltd. | 2269.9 | 2277 | 7.10 | 0.31 |
| Krishna Institute of Medical Sciences Ltd | 805.65 | 805.95 | 0.30 | 0.04 |
| KSB Ltd. | 926.5 | 927.6 | 1.10 | 0.12 |
| Lodha Developers Ltd. | 1102.55 | 1115.1 | 12.55 | 1.14 |
| Mangalore Refinery And Petrochemicals Ltd. | 146.49 | 147.94 | 1.45 | 0.99 |
| Marksans Pharma Ltd. | 261.2 | 263.45 | 2.25 | 0.86 |
| Multi Commodity Exchange Of India Ltd. | 2643.2 | 2742 | 98.80 | 3.74 |
| National Aluminium Company Ltd. | 342.55 | 349.75 | 7.20 | 2.10 |
| NTPC Green Energy Ltd. | 92.67 | 92.7 | 0.03 | 0.03 |
| Oil & Natural Gas Corporation Ltd. | 244.18 | 247 | 2.82 | 1.15 |
| Oil India Ltd. | 423.15 | 430.35 | 7.20 | 1.70 |
| Optiemus Infracom Ltd. | 520.8 | 538.3 | 17.50 | 3.36 |
| Orchid Pharma Ltd. | 924.65 | 1002.25 | 77.60 | 8.39 |
| Paisalo Digital Ltd. | 69.54 | 70.42 | 0.88 | 1.27 |
| Paradeep Phosphates Ltd. | 139.2 | 139.87 | 0.67 | 0.48 |
| Premier Energies Ltd. | 1024.5 | 1043.9 | 19.40 | 1.89 |
| Rainbow Children's Medicare Ltd. | 1422 | 1431.1 | 9.10 | 0.64 |
| RHI Magnesita India Ltd. | 384.2 | 390.35 | 6.15 | 1.60 |
| Schneider Electric Infrastructure Ltd. | 1492.6 | 1496.6 | 4.00 | 0.27 |
| Senco Gold Ltd. | 327.25 | 331.75 | 4.50 | 1.38 |
| Share India Securities Ltd. | 164.91 | 177.72 | 12.81 | 7.77 |
| SKF India (Industrial) Ltd. | 2859 | 2896.7 | 37.70 | 1.32 |
| SKF India Ltd. | 1581.7 | 1587.3 | 5.60 | 0.35 |
| SML Mahindra Ltd. | 3837.2 | 3876.4 | 39.20 | 1.02 |
| Sun Pharma Advanced Research Company Ltd. | 266.34 | 269.98 | 3.64 | 1.37 |
| Sundram Fasteners Ltd. | 930.1 | 933.95 | 3.85 | 0.41 |
| Suprajit Engineering Ltd. | 487.2 | 492 | 4.80 | 0.99 |
| Supriya Lifescience Ltd. | 842.4 | 861.7 | 19.30 | 2.29 |
| Syrma SGS Technology Ltd. | 1356 | 1366.2 | 10.20 | 0.75 |
| Tega Industries Ltd. | 1618.7 | 1641.5 | 22.80 | 1.41 |
| Thangamayil Jewellery Ltd. | 6373 | 6806 | 433.00 | 6.79 |
| The Jammu & Kashmir Bank Ltd. | 163.71 | 165.96 | 2.25 | 1.37 |
| Torrent Pharmaceuticals Ltd. | 4856.7 | 4866.4 | 9.70 | 0.20 |
| Torrent Power Ltd. | 1399.7 | 1401 | 1.30 | 0.09 |
| TSF Investments Ltd. | 461.95 | 466.65 | 4.70 | 1.02 |
| UNO Minda Ltd. | 1129.2 | 1131.9 | 2.70 | 0.24 |
| V-Mart Retail Ltd. | 782.4 | 784.95 | 2.55 | 0.33 |
| Vaibhav Global Ltd. | 237.02 | 242.77 | 5.75 | 2.43 |
| Vikram Solar Ltd. | 183.46 | 183.69 | 0.23 | 0.13 |
| Vodafone Idea Ltd. | 13.85 | 13.93 | 0.08 | 0.58 |
| West Coast Paper Mills Ltd. | 533.3 | 541.95 | 8.65 | 1.62 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1150.1 | 1091.7 | -58.40 | -5.08 |
| 3M India Ltd. | 35260 | 34255 | -1005.00 | -2.85 |
| Aarti Drugs Ltd. | 388.95 | 387.1 | -1.85 | -0.48 |
| Aarti Industries Ltd. | 478.45 | 465.5 | -12.95 | -2.71 |
| Aarti Pharmalabs Ltd. | 699.5 | 686.25 | -13.25 | -1.89 |
| Aavas Financiers Ltd. | 1506.2 | 1499.8 | -6.40 | -0.42 |
| ABB India Ltd. | 6978 | 6771.5 | -206.50 | -2.96 |
| Abbott India Ltd. | 26725 | 26245 | -480.00 | -1.80 |
| ACC Ltd. | 1384.4 | 1335.1 | -49.30 | -3.56 |
| Accelya Solutions India Ltd. | 1108.7 | 1095.3 | -13.40 | -1.21 |
| Acme Solar Holdings Ltd. | 367.15 | 365.25 | -1.90 | -0.52 |
| Action Construction Equipment Ltd. | 998.2 | 968.7 | -29.50 | -2.96 |
| Adani Enterprises Ltd. | 3107.2 | 3046.9 | -60.30 | -1.94 |
| Adani Green Energy Ltd. | 1519 | 1504.6 | -14.40 | -0.95 |
| Adani Ports and Special Economic Zone Ltd. | 1833.9 | 1791.7 | -42.20 | -2.30 |
| Adani Power Ltd. | 218.07 | 216.48 | -1.59 | -0.73 |
| Adani Total Gas Ltd. | 711.2 | 698.65 | -12.55 | -1.76 |
| Aditya Birla Capital Ltd. | 405.4 | 385.75 | -19.65 | -4.85 |
| Aditya Birla Fashion and Retail Ltd. | 59.63 | 58.31 | -1.32 | -2.21 |
| Aditya Birla Lifestyle Brands Ltd. | 95.08 | 93.53 | -1.55 | -1.63 |
| Aditya Birla Real Estate Ltd. | 1409.8 | 1352.4 | -57.40 | -4.07 |
| Aditya Birla Sun Life AMC Ltd. | 1158.2 | 1124.5 | -33.70 | -2.91 |
| Advanced Enzyme Technologies Ltd. | 320.05 | 318.6 | -1.45 | -0.45 |
| Aegis Logistics Ltd. | 1383.7 | 1245.4 | -138.30 | -9.99 |
| Aegis Vopak Terminals Ltd. | 294.32 | 276.61 | -17.71 | -6.02 |
| Afcons Infrastructure Ltd. | 310.25 | 301.45 | -8.80 | -2.84 |
| Affle 3i Ltd. | 1472.7 | 1457.7 | -15.00 | -1.02 |
| AGI Greenpac Ltd. | 709.15 | 683.15 | -26.00 | -3.67 |
| Ahluwalia Contracts (India) Ltd. | 852.85 | 820.4 | -32.45 | -3.80 |
| AIA Engineering Ltd. | 4756.5 | 4667 | -89.50 | -1.88 |
| Ajanta Pharma Ltd. | 3314.5 | 3278.8 | -35.70 | -1.08 |
| Akums Drugs & Pharmaceuticals Ltd. | 649.85 | 647.35 | -2.50 | -0.38 |
| Alembic Pharmaceuticals Ltd. | 829.35 | 811.3 | -18.05 | -2.18 |
| Alivus Life Sciences Ltd. | 1144.7 | 1130.1 | -14.60 | -1.28 |
| Alkem Laboratories Ltd. | 5667.5 | 5606 | -61.50 | -1.09 |
| Allcargo Logistics Ltd. | 8.03 | 7.9 | -0.13 | -1.62 |
| Alok Industries Ltd. | 12.76 | 12.4 | -0.36 | -2.82 |
| Amara Raja Energy & Mobility Ltd. | 842.6 | 835.1 | -7.50 | -0.89 |
| Amber Enterprises India Ltd. | 7625 | 7424 | -201.00 | -2.64 |
| Ambuja Cements Ltd. | 435.9 | 421.1 | -14.80 | -3.40 |
| Angel One Ltd. | 335.8 | 331.2 | -4.60 | -1.37 |
| Anupam Rasayan India Ltd. | 1271.2 | 1259.7 | -11.50 | -0.90 |
| Apar Industries Ltd. | 14154 | 13443 | -711.00 | -5.02 |
| Apeejay Surrendra Park Hotels Ltd. | 124.41 | 124.21 | -0.20 | -0.16 |
| APL Apollo Tubes Ltd. | 1819.8 | 1809.6 | -10.20 | -0.56 |
| Apollo Hospitals Enterprise Ltd. | 8837 | 8753.5 | -83.50 | -0.94 |
| Apollo Tyres Ltd. | 454.35 | 439.55 | -14.80 | -3.26 |
| Aptus Value Housing Finance India Ltd. | 285.5 | 277.9 | -7.60 | -2.66 |
| Archean Chemical Industries Ltd. | 529.5 | 520.15 | -9.35 | -1.77 |
| Arvind Fashions Ltd. | 466.45 | 460.5 | -5.95 | -1.28 |
| Arvind Ltd. | 539.1 | 525.5 | -13.60 | -2.52 |
| Ashok Leyland Ltd. | 164.16 | 156.22 | -7.94 | -4.84 |
| Ashoka Buildcon Ltd. | 128.67 | 125.98 | -2.69 | -2.09 |
| Asian Paints Ltd. | 2731.4 | 2665.9 | -65.50 | -2.40 |
| ASK Automotive Ltd. | 467.95 | 465.5 | -2.45 | -0.52 |
| Aster DM Quality Care Ltd. | 789.15 | 779.6 | -9.55 | -1.21 |
| Astral Ltd. | 1359.5 | 1336 | -23.50 | -1.73 |
| Astrazeneca Pharma India Ltd. | 8204 | 8141 | -63.00 | -0.77 |
| Atul Ltd. | 6432.5 | 6306.5 | -126.00 | -1.96 |
| AU Small Finance Bank Ltd. | 1066.9 | 1038.8 | -28.10 | -2.63 |
| Aurobindo Pharma Ltd. | 1583.1 | 1557.4 | -25.70 | -1.62 |
| Authum Investment & Infrastructure Ltd. | 517.8 | 501.1 | -16.70 | -3.23 |
| Avalon Technologies Ltd. | 1639.9 | 1631.2 | -8.70 | -0.53 |
| Avanti Feeds Ltd. | 953.2 | 910.6 | -42.60 | -4.47 |
| Avenue Supermarts Ltd. | 4070.9 | 4038.6 | -32.30 | -0.79 |
| AvenuesAI Ltd. | 16.84 | 16.23 | -0.61 | -3.62 |
| AWL Agri Business Ltd. | 185.37 | 181.44 | -3.93 | -2.12 |
| Axis Bank Ltd. | 1341 | 1309.5 | -31.50 | -2.35 |
| Azad Engineering Ltd. | 2275.3 | 2229.4 | -45.90 | -2.02 |
| Bajaj Consumer Care Ltd. | 620.25 | 613.9 | -6.35 | -1.02 |
| Bajaj Finance Ltd. | 1042.5 | 1010.4 | -32.10 | -3.08 |
| Bajaj Finserv Ltd. | 1885.3 | 1854.9 | -30.40 | -1.61 |
| Bajaj Hindusthan Sugar Ltd. | 17.48 | 17.27 | -0.21 | -1.20 |
| Bajaj Holdings & Investment Ltd. | 10759 | 10336 | -423.00 | -3.93 |
| Bajaj Housing Finance Ltd. | 88.53 | 85.99 | -2.54 | -2.87 |
| Balkrishna Industries Ltd. | 2255 | 2167.3 | -87.70 | -3.89 |
| Balmer Lawrie & Company Ltd. | 180.29 | 174.7 | -5.59 | -3.10 |
| Balrampur Chini Mills Ltd. | 571.65 | 560.85 | -10.80 | -1.89 |
| Balu Forge Industries Ltd. | 453.1 | 439.8 | -13.30 | -2.94 |
| Banco Products (India) Ltd. | 680.15 | 659.6 | -20.55 | -3.02 |
| Bandhan Bank Ltd. | 205.1 | 196.04 | -9.06 | -4.42 |
| Bank Of Baroda | 247.85 | 240.45 | -7.40 | -2.99 |
| Bank Of India | 142.41 | 135.12 | -7.29 | -5.12 |
| Bank Of Maharashtra | 83.19 | 80.6 | -2.59 | -3.11 |
| BASF India Ltd. | 3536.2 | 3456.8 | -79.40 | -2.25 |
| Bata India Ltd. | 685.3 | 669 | -16.30 | -2.38 |
| Belrise Industries Ltd. | 229.97 | 225.74 | -4.23 | -1.84 |
| BEML Ltd. | 1832.6 | 1776.2 | -56.40 | -3.08 |
| Berger Paints India Ltd. | 508.7 | 498.1 | -10.60 | -2.08 |
| Bhansali Engineering Polymers Ltd. | 98.46 | 96.2 | -2.26 | -2.30 |
| Bharat Bijlee Ltd. | 2707.3 | 2641.4 | -65.90 | -2.43 |
| Bharat Dynamics Ltd. | 1395.7 | 1337.4 | -58.30 | -4.18 |
| Bharat Electronics Ltd. | 419.15 | 407.6 | -11.55 | -2.76 |
| Bharat Forge Ltd. | 2111.6 | 2100.5 | -11.10 | -0.53 |
| Bharat Petroleum Corporation Ltd. | 313.95 | 303.55 | -10.40 | -3.31 |
| Bharti Airtel Ltd. | 1925.8 | 1888.1 | -37.70 | -1.96 |
| Biocon Ltd. | 406.9 | 397.05 | -9.85 | -2.42 |
| Birla Corporation Ltd. | 968.05 | 936.4 | -31.65 | -3.27 |
| Birlasoft Ltd. | 281.65 | 272.2 | -9.45 | -3.36 |
| BlackBuck Ltd. | 570.3 | 559.25 | -11.05 | -1.94 |
| BLS International Services Ltd. | 248.85 | 242.7 | -6.15 | -2.47 |
| Blue Dart Express Ltd. | 4898.5 | 4789.4 | -109.10 | -2.23 |
| Blue Jet Healthcare Ltd. | 579.15 | 562.7 | -16.45 | -2.84 |
| Blue Star Ltd. | 1605.4 | 1574.8 | -30.60 | -1.91 |
| Bombay Burmah Trading Corporation Ltd. | 1529.5 | 1498.1 | -31.40 | -2.05 |
| Bombay Dyeing And Manufacturing Company Ltd. | 125.86 | 123.91 | -1.95 | -1.55 |
| Borosil Renewables Ltd. | 608.85 | 594.6 | -14.25 | -2.34 |
| Bosch Ltd. | 41935 | 41610 | -325.00 | -0.78 |
| Brainbees Solutions Ltd. | 212.54 | 206.65 | -5.89 | -2.77 |
| Brigade Enterprises Ltd. | 516.4 | 502.75 | -13.65 | -2.64 |
| Britannia Industries Ltd. | 5447 | 5315.5 | -131.50 | -2.41 |
| Camlin Fine Sciences Ltd. | 135.32 | 129.05 | -6.27 | -4.63 |
| Campus Activewear Ltd. | 231.4 | 229.89 | -1.51 | -0.65 |
| Can Fin Homes Ltd. | 909.8 | 892.3 | -17.50 | -1.92 |
| Canara Bank | 125.03 | 121.15 | -3.88 | -3.10 |
| Caplin Point Laboratories Ltd. | 2566.8 | 2528.4 | -38.40 | -1.50 |
| Capri Global Capital Ltd. | 237.47 | 237.06 | -0.41 | -0.17 |
| Carborundum Universal Ltd. | 1106.1 | 1080.5 | -25.60 | -2.31 |
| Care Ratings Ltd. | 1648.6 | 1610.1 | -38.50 | -2.34 |
| CarTrade Tech Ltd. | 2783.4 | 2775.9 | -7.50 | -0.27 |
| Castrol India Ltd. | 184.36 | 183.31 | -1.05 | -0.57 |
| CCL Products (India) Ltd. | 1192.2 | 1181.2 | -11.00 | -0.92 |
| CE Info Systems Ltd. | 955.75 | 931.45 | -24.30 | -2.54 |
| Ceat Ltd. | 3915 | 3858.6 | -56.40 | -1.44 |
| Cello World Ltd. | 368.1 | 358 | -10.10 | -2.74 |
| Central Bank Of India | 32.13 | 31.25 | -0.88 | -2.74 |
| Central Depository Services (India) Ltd. | 1360 | 1311.4 | -48.60 | -3.57 |
| Century Plyboards (India) Ltd. | 772.25 | 770.25 | -2.00 | -0.26 |
| Cera Sanitaryware Ltd. | 6377.5 | 6323.5 | -54.00 | -0.85 |
| CESC Ltd. | 166.7 | 163.78 | -2.92 | -1.75 |
| CG Power and Industrial Solutions Ltd. | 910.5 | 908.1 | -2.40 | -0.26 |
| Chalet Hotels Ltd. | 817.8 | 799.9 | -17.90 | -2.19 |
| Chambal Fertilisers and Chemicals Ltd. | 463.7 | 451 | -12.70 | -2.74 |
| Chemplast Sanmar Ltd. | 204.6 | 198.07 | -6.53 | -3.19 |
| Choice International Ltd. | 778.15 | 769.1 | -9.05 | -1.16 |
| Cholamandalam Financial Holdings Ltd. | 1699.3 | 1663.1 | -36.20 | -2.13 |
| Cholamandalam Investment and Finance Company Ltd. | 1853.4 | 1769.4 | -84.00 | -4.53 |
| CIE Automotive India Ltd. | 466.65 | 451.1 | -15.55 | -3.33 |
| Cipla Ltd. | 1451.8 | 1431.8 | -20.00 | -1.38 |
| City Union Bank Ltd. | 227.97 | 220.08 | -7.89 | -3.46 |
| Clean Science And Technology Ltd. | 803.9 | 767.9 | -36.00 | -4.48 |
| CMS Info Systems Ltd. | 266.9 | 263.85 | -3.05 | -1.14 |
| Cochin Shipyard Ltd. | 1445.7 | 1404.1 | -41.60 | -2.88 |
| Coforge Ltd. | 1516.2 | 1445.9 | -70.30 | -4.64 |
| Cohance Lifesciences Ltd. | 442.35 | 430.8 | -11.55 | -2.61 |
| Colgate-Palmolive (India) Ltd. | 2077.2 | 2020.1 | -57.10 | -2.75 |
| Computer Age Management Services Ltd. | 776.6 | 749.8 | -26.80 | -3.45 |
| Concord Biotech Ltd. | 1272.6 | 1259.8 | -12.80 | -1.01 |
| Confidence Petroleum India Ltd. | 70.37 | 69.29 | -1.08 | -1.53 |
| Container Corporation Of India Ltd. | 472.75 | 451.4 | -21.35 | -4.52 |
| Coromandel International Ltd. | 2074.4 | 2009 | -65.40 | -3.15 |
| CreditAccess Grameen Ltd. | 1582.2 | 1536.7 | -45.50 | -2.88 |
| CRISIL Ltd. | 3931.3 | 3871.8 | -59.50 | -1.51 |
| Crompton Greaves Consumer Electricals Ltd. | 268.5 | 258.9 | -9.60 | -3.58 |
| CSB Bank Ltd. | 353.5 | 350.75 | -2.75 | -0.78 |
| Cyient DLM Ltd. | 536.8 | 521.1 | -15.70 | -2.92 |
| Cyient Ltd. | 848.1 | 834.85 | -13.25 | -1.56 |
| D.B. Corp Ltd. | 198.77 | 197.56 | -1.21 | -0.61 |
| Dabur India Ltd. | 453.5 | 436.55 | -16.95 | -3.74 |
| Dalmia Bharat Ltd. | 1788.8 | 1718.4 | -70.40 | -3.94 |
| Dalmia Bharat Sugar And Industries Ltd. | 362 | 354.75 | -7.25 | -2.00 |
| Data Patterns (India) Ltd. | 4396.9 | 4290.3 | -106.60 | -2.42 |
| Datamatics Global Services Ltd. | 856.1 | 848.15 | -7.95 | -0.93 |
| DCB Bank Ltd. | 184.94 | 180 | -4.94 | -2.67 |
| DCM Shriram Ltd. | 1043 | 1040.6 | -2.40 | -0.23 |
| DCX Systems Ltd. | 202.79 | 193.92 | -8.87 | -4.37 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1576.2 | 1521 | -55.20 | -3.50 |
| Deepak Nitrite Ltd. | 1613.1 | 1571.3 | -41.80 | -2.59 |
| Delhivery Ltd. | 517.9 | 501.8 | -16.10 | -3.11 |
| Delta Corp Ltd. | 64.75 | 62.81 | -1.94 | -3.00 |
| Den Networks Ltd. | 28.82 | 27.99 | -0.83 | -2.88 |
| Devyani International Ltd. | 116.37 | 112.73 | -3.64 | -3.13 |
| Dhanuka Agritech Ltd. | 1073.1 | 1036.6 | -36.50 | -3.40 |
| Dilip Buildcon Ltd. | 429.25 | 418.85 | -10.40 | -2.42 |
| Dishman Carbogen Amcis Ltd. | 197.64 | 191.27 | -6.37 | -3.22 |
| Divi's Laboratories Ltd. | 6771.5 | 6755 | -16.50 | -0.24 |
| Dixon Technologies (India) Ltd. | 13242 | 12934 | -308.00 | -2.33 |
| DLF Ltd. | 651.1 | 634 | -17.10 | -2.63 |
| Dodla Dairy Ltd | 1146.7 | 1120.4 | -26.30 | -2.29 |
| DOMS Industries Ltd. | 2307.2 | 2247.9 | -59.30 | -2.57 |
| Dr. Lal Pathlabs Ltd. | 1680.8 | 1653.5 | -27.30 | -1.62 |
| Dr. Reddy's Laboratories Ltd. | 1354.6 | 1349 | -5.60 | -0.41 |
| Dreamfolks Services Ltd. | 69.16 | 67.18 | -1.98 | -2.86 |
| E.I.D. - Parry (India) Ltd. | 750.4 | 722 | -28.40 | -3.78 |
| Easy Trip Planners Ltd. | 7.1 | 6.85 | -0.25 | -3.52 |
| eClerx Services Ltd. | 1501.5 | 1477.3 | -24.20 | -1.61 |
| Edelweiss Financial Services Ltd. | 122.46 | 117.22 | -5.24 | -4.28 |
| Eicher Motors Ltd. | 7536 | 7418.5 | -117.50 | -1.56 |
| EIH Ltd. | 336.95 | 321.7 | -15.25 | -4.53 |
| Elecon Engineering Company Ltd. | 509.25 | 498.05 | -11.20 | -2.20 |
| Electronics Mart India Ltd. | 133.71 | 130.05 | -3.66 | -2.74 |
| Electrosteel Castings Ltd. | 77.38 | 74.69 | -2.69 | -3.48 |
| Elgi Equipments Ltd. | 589 | 575.55 | -13.45 | -2.28 |
| Emami Ltd. | 416.35 | 406.95 | -9.40 | -2.26 |
| Emcure Pharmaceuticals Ltd. | 1843.5 | 1809.3 | -34.20 | -1.86 |
| eMudhra Ltd. | 440.05 | 432.3 | -7.75 | -1.76 |
| Engineers India Ltd. | 242.2 | 235.09 | -7.11 | -2.94 |
| Entero Healthcare Solutions Ltd. | 1210.1 | 1172.4 | -37.70 | -3.12 |
| Enviro Infra Engineers Ltd. | 231.49 | 225.01 | -6.48 | -2.80 |
| Epigral Ltd. | 1022.7 | 987.7 | -35.00 | -3.42 |
| EPL Ltd. | 245.09 | 233.85 | -11.24 | -4.59 |
| Equitas Small Finance Bank Ltd. | 79.24 | 76.82 | -2.42 | -3.05 |
| Eris Lifesciences Ltd. | 1435.1 | 1416 | -19.10 | -1.33 |
| ESAF Small Finance Bank Ltd. | 33.85 | 32.78 | -1.07 | -3.16 |
| Escorts Kubota Ltd. | 2978.9 | 2919.8 | -59.10 | -1.98 |
| Eternal Ltd. | 289.4 | 286.7 | -2.70 | -0.93 |
| Ethos Ltd. | 2502 | 2451.8 | -50.20 | -2.01 |
| Eveready Industries India Ltd. | 366.25 | 352.65 | -13.60 | -3.71 |
| FDC Ltd. | 426.15 | 423.4 | -2.75 | -0.65 |
| Fiem Industries Ltd. | 2239.1 | 2180.7 | -58.40 | -2.61 |
| Fine Organic Industries Ltd. | 5000 | 4878 | -122.00 | -2.44 |
| Fineotex Chemical Ltd. | 37.25 | 36.39 | -0.86 | -2.31 |
| Finolex Cables Ltd. | 1048 | 1028.9 | -19.10 | -1.82 |
| Finolex Industries Ltd. | 170.75 | 165.03 | -5.72 | -3.35 |
| Firstsource Solutions Ltd. | 243.75 | 237.19 | -6.56 | -2.69 |
| Five-Star Business Finance Ltd. | 548.55 | 538 | -10.55 | -1.92 |
| Flair Writing Industries Ltd. | 261.45 | 258.25 | -3.20 | -1.22 |
| Fortis Healthcare Ltd. | 971.9 | 943.75 | -28.15 | -2.90 |
| Fusion Finance Ltd. | 226.02 | 220.29 | -5.73 | -2.54 |
| Gabriel India Ltd. | 1266.4 | 1231 | -35.40 | -2.80 |
| GAIL (India) Ltd. | 174.01 | 169.24 | -4.77 | -2.74 |
| Galaxy Surfactants Ltd. | 2019.6 | 1991.5 | -28.10 | -1.39 |
| Ganesh Housing Ltd. | 845.2 | 822.75 | -22.45 | -2.66 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2695.3 | 2619.6 | -75.70 | -2.81 |
| Garware Hi-Tech Films Ltd. | 6964.5 | 6821.5 | -143.00 | -2.05 |
| Gateway Distriparks Ltd. | 60.46 | 58.03 | -2.43 | -4.02 |
| General Insurance Corporation of India | 362.55 | 356.15 | -6.40 | -1.77 |
| GHCL Ltd. | 426.5 | 421.55 | -4.95 | -1.16 |
| Gillette India Ltd. | 7860.5 | 7708 | -152.50 | -1.94 |
| Gland Pharma Ltd. | 2550 | 2495.8 | -54.20 | -2.13 |
| Glenmark Pharmaceuticals Ltd. | 2264.9 | 2223.7 | -41.20 | -1.82 |
| Global Health Ltd. | 1324.3 | 1305 | -19.30 | -1.46 |
| Globus Spirits Ltd. | 910.75 | 888.15 | -22.60 | -2.48 |
| GMM Pfaudler Ltd. | 767.35 | 759.75 | -7.60 | -0.99 |
| GMR Airports Ltd. | 114.98 | 111.01 | -3.97 | -3.45 |
| Go Digit General Insurance Ltd. | 311.15 | 302.8 | -8.35 | -2.68 |
| Go Fashion (India) Ltd. | 348.1 | 331.55 | -16.55 | -4.75 |
| Godawari Power And Ispat Ltd. | 250.25 | 246.6 | -3.65 | -1.46 |
| Godfrey Phillips India Ltd. | 2134.4 | 2082.5 | -51.90 | -2.43 |
| Godrej Agrovet Ltd. | 561 | 553.45 | -7.55 | -1.35 |
| Godrej Consumer Products Ltd. | 1097.2 | 1075.2 | -22.00 | -2.01 |
| Godrej Properties Ltd. | 2043.1 | 1979.5 | -63.60 | -3.11 |
| Gokaldas Exports Ltd. | 845.75 | 808.65 | -37.10 | -4.39 |
| Gopal Snacks Ltd. | 271.95 | 268.1 | -3.85 | -1.42 |
| GR Infraprojects Ltd. | 896.65 | 877.85 | -18.80 | -2.10 |
| Granules India Ltd. | 863.55 | 859.55 | -4.00 | -0.46 |
| Graphite India Ltd. | 603.5 | 579.35 | -24.15 | -4.00 |
| Grasim Industries Ltd. | 3190.9 | 3134.8 | -56.10 | -1.76 |
| Gravita India Ltd. | 1787.4 | 1727.9 | -59.50 | -3.33 |
| Greenpanel Industries Ltd. | 196.14 | 188.76 | -7.38 | -3.76 |
| Grindwell Norton Ltd. | 2033.6 | 2018 | -15.60 | -0.77 |
| Gufic Biosciences Ltd. | 380.4 | 380.05 | -0.35 | -0.09 |
| Gujarat Alkalies And Chemicals Ltd. | 594.8 | 582.2 | -12.60 | -2.12 |
| Gujarat Ambuja Exports Ltd. | 161.32 | 159.3 | -2.02 | -1.25 |
| Gujarat Fluorochemicals Ltd. | 3960.5 | 3849.4 | -111.10 | -2.81 |
| Gujarat Mineral Development Corporation Ltd. | 586.3 | 583.55 | -2.75 | -0.47 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 513.45 | 497.7 | -15.75 | -3.07 |
| Gujarat Pipavav Port Ltd. | 154.16 | 150.27 | -3.89 | -2.52 |
| Gujarat State Fertilizers & Chemicals Ltd. | 161.03 | 159.29 | -1.74 | -1.08 |
| Gulf Oil Lubricants India Ltd. | 1073 | 1039.4 | -33.60 | -3.13 |
| H.G. Infra Engineering Ltd. | 561.5 | 549.75 | -11.75 | -2.09 |
| Happiest Minds Technologies Ltd. | 349.5 | 344.35 | -5.15 | -1.47 |
| Hathway Cable & Datacom Ltd. | 11.09 | 10.79 | -0.30 | -2.71 |
| Havells India Ltd. | 1225 | 1207.8 | -17.20 | -1.40 |
| HBL Engineering Ltd. | 781.9 | 757.05 | -24.85 | -3.18 |
| HCL Technologies Ltd. | 1168.2 | 1145.6 | -22.60 | -1.93 |
| HDFC Asset Management Company Ltd. | 2783.4 | 2659.2 | -124.20 | -4.46 |
| HDFC Bank Ltd. | 829.3 | 810.3 | -19.00 | -2.29 |
| HDFC Life Insurance Company Ltd. | 572.45 | 555.7 | -16.75 | -2.93 |
| Healthcare Global Enterprises Ltd. | 647.65 | 634.5 | -13.15 | -2.03 |
| HEG Ltd. | 531.3 | 526.65 | -4.65 | -0.88 |
| Heidelberg Cement India Ltd. | 159.85 | 159.02 | -0.83 | -0.52 |
| Hemisphere Properties India Ltd. | 138.24 | 135.76 | -2.48 | -1.79 |
| Heritage Foods Ltd. | 330.7 | 327.8 | -2.90 | -0.88 |
| Hero MotoCorp Ltd. | 4995.4 | 4892.8 | -102.60 | -2.05 |
| Hexaware Technologies Ltd. | 541 | 522.25 | -18.75 | -3.47 |
| HFCL Ltd. | 226.04 | 214.74 | -11.30 | -5.00 |
| Himadri Speciality Chemical Ltd. | 643.55 | 640.85 | -2.70 | -0.42 |
| Hindustan Aeronautics Ltd. | 4400.3 | 4364.7 | -35.60 | -0.81 |
| Hindustan Construction Company Ltd. | 23.83 | 22.8 | -1.03 | -4.32 |
| Hindustan Copper Ltd. | 495.45 | 487.25 | -8.20 | -1.66 |
| Hindustan Petroleum Corporation Ltd. | 405.95 | 386.85 | -19.10 | -4.71 |
| Hindustan Unilever Ltd. | 2208.8 | 2135.8 | -73.00 | -3.30 |
| Hindustan Zinc Ltd. | 531.1 | 530.3 | -0.80 | -0.15 |
| Hindware Home Innovation Ltd. | 249.2 | 238.55 | -10.65 | -4.27 |
| Hitachi Energy India Ltd. | 31915 | 31755 | -160.00 | -0.50 |
| HLE Glascoat Ltd. | 404.35 | 402.8 | -1.55 | -0.38 |
| HMA Agro Industries Ltd. | 21.9 | 21.72 | -0.18 | -0.82 |
| Home First Finance Company India Ltd. | 1209.7 | 1199.8 | -9.90 | -0.82 |
| Honeywell Automation India Ltd. | 38140 | 38045 | -95.00 | -0.25 |
| Housing & Urban Development Corporation Ltd. | 210.69 | 203.84 | -6.85 | -3.25 |
| Hyundai Motor India Ltd. | 1980.5 | 1916.9 | -63.60 | -3.21 |
| ICICI Bank Ltd. | 1414.7 | 1380.6 | -34.10 | -2.41 |
| ICICI Prudential Life Insurance Company Ltd. | 487.85 | 480.05 | -7.80 | -1.60 |
| IDBI Bank Ltd. | 83.36 | 80.53 | -2.83 | -3.39 |
| IDFC First Bank Ltd. | 80.43 | 77.82 | -2.61 | -3.25 |
| IFCI Ltd. | 74.46 | 73.9 | -0.56 | -0.75 |
| IIFL Capital Services Ltd. | 338.95 | 338.2 | -0.75 | -0.22 |
| IIFL Finance Ltd. | 524.5 | 517.8 | -6.70 | -1.28 |
| IKIO Technologies Ltd. | 189.81 | 181.44 | -8.37 | -4.41 |
| India Glycols Ltd. | 1078 | 1037.95 | -40.05 | -3.72 |
| India Pesticides Ltd. | 158.84 | 154.96 | -3.88 | -2.44 |
| India Shelter Finance Corporation Ltd. | 777.95 | 775.75 | -2.20 | -0.28 |
| Indiamart Intermesh Ltd. | 1923.5 | 1902.4 | -21.10 | -1.10 |
| Indian Bank | 785.95 | 772.4 | -13.55 | -1.72 |
| Indian Energy Exchange Ltd. | 122.46 | 116.81 | -5.65 | -4.61 |
| Indian Metals & Ferro Alloys Ltd. | 1359.7 | 1344 | -15.70 | -1.15 |
| Indian Oil Corporation Ltd. | 142.18 | 137.63 | -4.55 | -3.20 |
| Indian Overseas Bank | 34.03 | 33.47 | -0.56 | -1.65 |
| Indian Railway Catering And Tourism Corporation Ltd. | 500.7 | 498.5 | -2.20 | -0.44 |
| Indian Railway Finance Corporation Ltd. | 89.92 | 87.5 | -2.42 | -2.69 |
| Indian Renewable Energy Development Agency Ltd. | 125.16 | 121.17 | -3.99 | -3.19 |
| Indigo Paints Ltd. | 1094.5 | 1050.3 | -44.20 | -4.04 |
| Indo Count Industries Ltd. | 427.45 | 411.2 | -16.25 | -3.80 |
| Indraprastha Gas Ltd. | 152.28 | 150.12 | -2.16 | -1.42 |
| IndusInd Bank Ltd. | 1022.25 | 994.65 | -27.60 | -2.70 |
| Infosys Ltd. | 1071.8 | 1069.3 | -2.50 | -0.23 |
| Inox Green Energy Services Ltd. | 204.59 | 195.84 | -8.75 | -4.28 |
| Inox Wind Ltd. | 86.14 | 82.72 | -3.42 | -3.97 |
| Intellect Design Arena Ltd. | 779.95 | 749.8 | -30.15 | -3.87 |
| Interglobe Aviation Ltd. | 5395 | 5124 | -271.00 | -5.02 |
| International Gemological Institute Ltd. | 349.7 | 337.75 | -11.95 | -3.42 |
| Inventurus Knowledge Solutions Ltd. | 1890.5 | 1831.9 | -58.60 | -3.10 |
| Ion Exchange (India) Ltd. | 405.6 | 397 | -8.60 | -2.12 |
| Ipca Laboratories Ltd. | 1793.1 | 1762.4 | -30.70 | -1.71 |
| IRB Infrastructure Developers Ltd. | 20.48 | 19.97 | -0.51 | -2.49 |
| Ircon International Ltd. | 133.13 | 129 | -4.13 | -3.10 |
| ISGEC Heavy Engineering Ltd. | 927.95 | 894.15 | -33.80 | -3.64 |
| ITC Hotels Ltd. | 186.79 | 177.63 | -9.16 | -4.90 |
| ITC Ltd. | 288.75 | 280.65 | -8.10 | -2.81 |
| ITI Ltd. | 292.15 | 284.9 | -7.25 | -2.48 |
| J Kumar Infraprojects Ltd. | 505.25 | 483.95 | -21.30 | -4.22 |
| Jai Balaji Industries Ltd. | 68.16 | 66.28 | -1.88 | -2.76 |
| Jai Corp Ltd. | 111.68 | 107.76 | -3.92 | -3.51 |
| Jain Irrigation Systems Ltd. | 33.03 | 31.89 | -1.14 | -3.45 |
| Jaiprakash Power Ventures Ltd. | 17.56 | 16.9 | -0.66 | -3.76 |
| Jamna Auto Industries Ltd. | 135.38 | 132.35 | -3.03 | -2.24 |
| Jana Small Finance Bank Ltd. | 451.1 | 441.2 | -9.90 | -2.19 |
| JBM Auto Ltd. | 672.35 | 661.35 | -11.00 | -1.64 |
| Jindal Saw Ltd. | 261.55 | 259.65 | -1.90 | -0.73 |
| Jindal Steel Ltd. | 1035.4 | 1021.5 | -13.90 | -1.34 |
| Jindal Worldwide Ltd. | 29.53 | 28.52 | -1.01 | -3.42 |
| JIO Financial Services Ltd. | 243.07 | 229.99 | -13.08 | -5.38 |
| JK Cement Ltd. | 5395 | 5332 | -63.00 | -1.17 |
| JK Lakshmi Cement Ltd. | 573.25 | 567 | -6.25 | -1.09 |
| JK Paper Ltd. | 360.35 | 354.4 | -5.95 | -1.65 |
| JK Tyre & Industries Ltd. | 413.9 | 397.05 | -16.85 | -4.07 |
| JM Financial Ltd. | 131.15 | 124.94 | -6.21 | -4.74 |
| JSW Dulux Ltd. | 3107.2 | 3042 | -65.20 | -2.10 |
| JSW Energy Ltd. | 544.2 | 536.95 | -7.25 | -1.33 |
| JSW Holdings Ltd. | 11769 | 11314 | -455.00 | -3.87 |
| JSW Infrastructure Ltd. | 322.45 | 314.25 | -8.20 | -2.54 |
| JSW Steel Ltd. | 1246.4 | 1219.5 | -26.90 | -2.16 |
| JTEKT India Ltd. | 144.74 | 140.16 | -4.58 | -3.16 |
| JTL Industries Ltd | 82.45 | 77.61 | -4.84 | -5.87 |
| Jubilant FoodWorks Ltd. | 454.95 | 429.2 | -25.75 | -5.66 |
| Jubilant Ingrevia Ltd. | 682.95 | 680.8 | -2.15 | -0.31 |
| Jubilant Pharmova Ltd. | 978.8 | 970.75 | -8.05 | -0.82 |
| Juniper Hotels Ltd. | 198.41 | 194.26 | -4.15 | -2.09 |
| Jupiter Life Line Hospitals Ltd. | 1461 | 1443.5 | -17.50 | -1.20 |
| Jupiter Wagons Ltd. | 254 | 248.9 | -5.10 | -2.01 |
| Just Dial Ltd. | 554.95 | 540.5 | -14.45 | -2.60 |
| Jyothy Labs Ltd. | 189.92 | 189.12 | -0.80 | -0.42 |
| Jyoti CNC Automation Ltd. | 777.6 | 753.65 | -23.95 | -3.08 |
| K.P.R. Mill Ltd. | 1147.8 | 1107.1 | -40.70 | -3.55 |
| Kajaria Ceramics Ltd. | 1211.2 | 1193.4 | -17.80 | -1.47 |
| Kalpataru Projects International Ltd. | 1352.9 | 1332.4 | -20.50 | -1.52 |
| Kansai Nerolac Paints Ltd. | 207.84 | 204.03 | -3.81 | -1.83 |
| Karur Vysya Bank Ltd. | 304.35 | 294.65 | -9.70 | -3.19 |
| Kaveri Seed Company Ltd. | 906.3 | 865.65 | -40.65 | -4.49 |
| Kaynes Technology India Ltd. | 3312.6 | 3210.7 | -101.90 | -3.08 |
| KEC International Ltd. | 498.4 | 486.95 | -11.45 | -2.30 |
| KEI Industries Ltd. | 5106 | 5030.5 | -75.50 | -1.48 |
| Kesoram Industries Ltd. | 10.57 | 10.36 | -0.21 | -1.99 |
| KFin Technologies Ltd. | 866.6 | 847.95 | -18.65 | -2.15 |
| Kirloskar Brothers Ltd. | 1856.2 | 1853.9 | -2.30 | -0.12 |
| Kirloskar Pneumatic Company Ltd. | 1762.9 | 1745.2 | -17.70 | -1.00 |
| KNR Constructions Ltd. | 127.73 | 127.28 | -0.45 | -0.35 |
| Kolte-Patil Developers Ltd. | 367.15 | 356.6 | -10.55 | -2.87 |
| Kotak Mahindra Bank Ltd. | 381.7 | 370.1 | -11.60 | -3.04 |
| KPI Green Energy Ltd. | 401 | 396.65 | -4.35 | -1.08 |
| KPIT Technologies Ltd. | 562.4 | 554.6 | -7.80 | -1.39 |
| KRBL Ltd. | 371.5 | 359.8 | -11.70 | -3.15 |
| Krsnaa Diagnostics Ltd. | 551.15 | 544.8 | -6.35 | -1.15 |
| L&T Finance Ltd. | 334.2 | 314.3 | -19.90 | -5.95 |
| L&T Technology Services Ltd. | 3221.3 | 3141.1 | -80.20 | -2.49 |
| La Opala RG Ltd. | 180.07 | 176.61 | -3.46 | -1.92 |
| Landmark Cars Ltd. | 433.5 | 423 | -10.50 | -2.42 |
| Larsen & Toubro Ltd. | 3991.9 | 3892.1 | -99.80 | -2.50 |
| Latent View Analytics Ltd. | 301.05 | 292.8 | -8.25 | -2.74 |
| Laurus Labs Ltd. | 1477.4 | 1469.2 | -8.20 | -0.56 |
| Laxmi Organic Industries Ltd. | 155.68 | 150.59 | -5.09 | -3.27 |
| Leela Palaces Hotels & Resorts Ltd. | 487.65 | 480.6 | -7.05 | -1.45 |
| Lemon Tree Hotels Ltd. | 120.62 | 116.93 | -3.69 | -3.06 |
| LG Balakrishnan & Bros Ltd. | 1601 | 1537.5 | -63.50 | -3.97 |
| LIC Housing Finance Ltd. | 543.55 | 530.6 | -12.95 | -2.38 |
| Life Insurance Corporation of India | 435.4 | 427.9 | -7.50 | -1.72 |
| Linde India Ltd. | 7141 | 6935.5 | -205.50 | -2.88 |
| Lloyds Engineering Works Ltd. | 85.59 | 81.73 | -3.86 | -4.51 |
| Lloyds Enterprises Ltd. | 74.59 | 71.33 | -3.26 | -4.37 |
| Lloyds Metals & Energy Ltd. | 1755.6 | 1725.8 | -29.80 | -1.70 |
| LT Foods Ltd. | 381.5 | 380.3 | -1.20 | -0.31 |
| LTM Ltd. | 3858.5 | 3794 | -64.50 | -1.67 |
| Lupin Ltd. | 2490.2 | 2459 | -31.20 | -1.25 |
| Lux Industries Ltd. | 1263.1 | 1229.1 | -34.00 | -2.69 |
| Mahanagar Gas Ltd. | 1133.7 | 1093.9 | -39.80 | -3.51 |
| Maharashtra Scooters Ltd. | 13022 | 12889 | -133.00 | -1.02 |
| Maharashtra Seamless Ltd. | 602.75 | 583 | -19.75 | -3.28 |
| Mahindra & Mahindra Financial Services Ltd. | 332.2 | 331.65 | -0.55 | -0.17 |
| Mahindra & Mahindra Ltd. | 3196.4 | 3102.5 | -93.90 | -2.94 |
| Mahindra Lifespace Developers Ltd. | 370.9 | 359.05 | -11.85 | -3.19 |
| Mahindra Logistics Ltd. | 392 | 382.5 | -9.50 | -2.42 |
| Maithan Alloys Ltd. | 1004 | 993 | -11.00 | -1.10 |
| Man InfraConstruction Ltd. | 102.19 | 100.52 | -1.67 | -1.63 |
| Manappuram Finance Ltd. | 342.1 | 332.55 | -9.55 | -2.79 |
| Mankind Pharma Ltd. | 2527.4 | 2491.2 | -36.20 | -1.43 |
| Manorama Industries Ltd. | 1525.3 | 1510.8 | -14.50 | -0.95 |
| Marico Ltd. | 847.65 | 840.1 | -7.55 | -0.89 |
| Maruti Suzuki India Ltd. | 14538 | 13951 | -587.00 | -4.04 |
| MAS Financial Services Ltd. | 323.75 | 313.8 | -9.95 | -3.07 |
| Mastek Ltd. | 1640 | 1606.1 | -33.90 | -2.07 |
| Max Estates Ltd. | 443.35 | 431.7 | -11.65 | -2.63 |
| Max Financial Services Ltd. | 1608.9 | 1559.1 | -49.80 | -3.10 |
| Max Healthcare Institute Ltd. | 1118.4 | 1084.8 | -33.60 | -3.00 |
| Mazagon Dock Shipbuilders Ltd. | 2523.2 | 2450.7 | -72.50 | -2.87 |
| Medplus Health Services Ltd. | 816.65 | 816.2 | -0.45 | -0.06 |
| Meesho Ltd. | 190.41 | 189.54 | -0.87 | -0.46 |
| Metro Brands Ltd. | 1058 | 1050.7 | -7.30 | -0.69 |
| Metropolis Healthcare Ltd. | 566.15 | 549.35 | -16.80 | -2.97 |
| Minda Corporation Ltd. | 686.25 | 683.35 | -2.90 | -0.42 |
| Mishra Dhatu Nigam Ltd. | 415.25 | 408.7 | -6.55 | -1.58 |
| MMTC Ltd. | 65.23 | 63.43 | -1.80 | -2.76 |
| MOIL Ltd. | 275.8 | 269 | -6.80 | -2.47 |
| Motherson Sumi Wiring India Ltd. | 41.31 | 40.75 | -0.56 | -1.36 |
| Motilal Oswal Financial Services Ltd. | 950.95 | 909.6 | -41.35 | -4.35 |
| Mphasis Ltd. | 2374.6 | 2241.9 | -132.70 | -5.59 |
| MRF Ltd. | 138650 | 132940 | -5710.00 | -4.12 |
| Mrs. Bectors Food Specialities Ltd. | 173.13 | 167.16 | -5.97 | -3.45 |
| MSTC Ltd. | 681.25 | 655.75 | -25.50 | -3.74 |
| MTAR Technologies Ltd. | 7006.5 | 6826.5 | -180.00 | -2.57 |
| Muthoot Finance Ltd. | 3124.5 | 3083.3 | -41.20 | -1.32 |
| Muthoot Microfin Ltd. | 213.41 | 206.39 | -7.02 | -3.29 |
| Narayana Hrudayalaya Ltd. | 2002.5 | 1978.6 | -23.90 | -1.19 |
| Natco Pharma Ltd. | 984.15 | 966.3 | -17.85 | -1.81 |
| National Fertilizers Ltd. | 74.42 | 72.66 | -1.76 | -2.36 |
| Nava Ltd. | 603.7 | 591.9 | -11.80 | -1.95 |
| Navin Fluorine International Ltd. | 7547 | 7363 | -184.00 | -2.44 |
| Navneet Education Ltd. | 149.89 | 147.42 | -2.47 | -1.65 |
| Nazara Technologies Ltd. | 301.25 | 295.55 | -5.70 | -1.89 |
| NBCC (India) Ltd. | 98.54 | 94.78 | -3.76 | -3.82 |
| NCC Ltd. | 148.45 | 143.91 | -4.54 | -3.06 |
| Neogen Chemicals Ltd. | 1955.5 | 1950.9 | -4.60 | -0.24 |
| Nesco Ltd. | 1143.4 | 1096.6 | -46.80 | -4.09 |
| Nestle India Ltd. | 1471.8 | 1450.5 | -21.30 | -1.45 |
| Netweb Technologies India Ltd. | 4230.8 | 4171.4 | -59.40 | -1.40 |
| Network 18 Media & Investments Ltd. | 31.91 | 30.96 | -0.95 | -2.98 |
| Neuland Laboratories Ltd. | 18900 | 18889 | -11.00 | -0.06 |
| Newgen Software Technologies Ltd. | 480 | 465.65 | -14.35 | -2.99 |
| NHPC Ltd. | 78.89 | 78.81 | -0.08 | -0.10 |
| NIIT Learning Systems Ltd. | 244.59 | 244.35 | -0.24 | -0.10 |
| Nippon Life India Asset Management Ltd. | 1192.6 | 1168 | -24.60 | -2.06 |
| Niva Bupa Health Insurance Company Ltd. | 86.5 | 84.93 | -1.57 | -1.82 |
| NLC India Ltd. | 302.25 | 294.25 | -8.00 | -2.65 |
| NMDC Ltd. | 84.35 | 83.74 | -0.61 | -0.72 |
| NMDC Steel Ltd. | 43.26 | 42.6 | -0.66 | -1.53 |
| Nocil Ltd. | 176.18 | 173.62 | -2.56 | -1.45 |
| NRB Bearings Ltd. | 433 | 424.95 | -8.05 | -1.86 |
| NTPC Ltd. | 354.2 | 348.7 | -5.50 | -1.55 |
| Nucleus Software Exports Ltd. | 759.25 | 751.1 | -8.15 | -1.07 |
| Nuvama Wealth Management Ltd. | 1917.1 | 1848.1 | -69.00 | -3.60 |
| Nuvoco Vistas Corporation Ltd. | 315.35 | 309.75 | -5.60 | -1.78 |
| Oberoi Realty Ltd. | 1906.4 | 1870.1 | -36.30 | -1.90 |
| Olectra Greentech Ltd. | 1415.8 | 1394.7 | -21.10 | -1.49 |
| One97 Communications Ltd. | 1246 | 1223.4 | -22.60 | -1.81 |
| Onesource Specialty Pharma Ltd. | 1626.8 | 1612 | -14.80 | -0.91 |
| Oracle Financial Services Software Ltd. | 11097 | 11002 | -95.00 | -0.86 |
| Orient Cement Ltd. | 138.53 | 134.1 | -4.43 | -3.20 |
| Orient Electric Ltd. | 174.97 | 168.7 | -6.27 | -3.58 |
| Oswal Pumps Ltd. | 424.3 | 406.2 | -18.10 | -4.27 |
| Page Industries Ltd. | 41780 | 41415 | -365.00 | -0.87 |
| Paras Defence And Space Technologies Ltd. | 1294.5 | 1276.4 | -18.10 | -1.40 |
| Patanjali Foods Ltd. | 414.5 | 409.3 | -5.20 | -1.25 |
| Patel Engineering Ltd. | 33.46 | 31.64 | -1.82 | -5.44 |
| PB Fintech Ltd. | 1608 | 1562.5 | -45.50 | -2.83 |
| PCBL Chemical Ltd. | 314.8 | 297 | -17.80 | -5.65 |
| PDS Ltd. | 360 | 346.05 | -13.95 | -3.88 |
| Pearl Global Industries Ltd. | 1970.7 | 1951.7 | -19.00 | -0.96 |
| Persistent Systems Ltd. | 4884.8 | 4769.5 | -115.30 | -2.36 |
| Petronet LNG Ltd. | 279.6 | 271.6 | -8.00 | -2.86 |
| Pfizer Ltd. | 4538.7 | 4532.1 | -6.60 | -0.15 |
| PG Electroplast Ltd. | 578.6 | 562.7 | -15.90 | -2.75 |
| PI Industries Ltd. | 2652.3 | 2572.3 | -80.00 | -3.02 |
| Pidilite Industries Ltd. | 1622.3 | 1570.4 | -51.90 | -3.20 |
| Piramal Pharma Ltd. | 175.23 | 168.11 | -7.12 | -4.06 |
| PNB Housing Finance Ltd. | 1109.7 | 1072.2 | -37.50 | -3.38 |
| PNC Infratech Ltd. | 239.44 | 238.18 | -1.26 | -0.53 |
| Poly Medicure Ltd. | 1669.7 | 1614.3 | -55.40 | -3.32 |
| Polycab India Ltd. | 9401 | 9234 | -167.00 | -1.78 |
| Polyplex Corporation Ltd. | 1025.05 | 1019.15 | -5.90 | -0.58 |
| Poonawalla Fincorp Ltd. | 471.75 | 457.95 | -13.80 | -2.93 |
| Power Finance Corporation Ltd. | 413.15 | 403.6 | -9.55 | -2.31 |
| Power Grid Corporation Of India Ltd. | 284.35 | 279.7 | -4.65 | -1.64 |
| Power Mech Projects Ltd. | 2592.8 | 2562.6 | -30.20 | -1.16 |
| Praj Industries Ltd. | 361 | 355.15 | -5.85 | -1.62 |
| Prestige Estates Projects Ltd. | 1673.3 | 1635.3 | -38.00 | -2.27 |
| Pricol Ltd. | 622.7 | 608.8 | -13.90 | -2.23 |
| Prime Focus Ltd. | 235.39 | 233.79 | -1.60 | -0.68 |
| Prince Pipes and Fittings Ltd. | 270.4 | 261.4 | -9.00 | -3.33 |
| Prism Johnson Ltd. | 115.16 | 111.01 | -4.15 | -3.60 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9000 | 8899.5 | -100.50 | -1.12 |
| Prudent Corporate Advisory Services Ltd. | 3006 | 2916.9 | -89.10 | -2.96 |
| PSP Projects Ltd. | 1071.3 | 1039.3 | -32.00 | -2.99 |
| PTC India Ltd. | 172.97 | 168.42 | -4.55 | -2.63 |
| Punjab National Bank | 103.79 | 100.95 | -2.84 | -2.74 |
| Puravankara Ltd. | 219.66 | 214.85 | -4.81 | -2.19 |
| PVR Inox Ltd. | 1001.95 | 976.25 | -25.70 | -2.56 |
| Quess Corp Ltd. | 299.25 | 290.5 | -8.75 | -2.92 |
| Radico Khaitan Ltd. | 4098.6 | 4077.6 | -21.00 | -0.51 |
| Rail Vikas Nigam Ltd. | 232.66 | 224.73 | -7.93 | -3.41 |
| Railtel Corporation Of India Ltd. | 310.25 | 298.65 | -11.60 | -3.74 |
| Rain Industries Ltd. | 200.91 | 198.72 | -2.19 | -1.09 |
| Rajesh Exports Ltd. | 97.51 | 93.2 | -4.31 | -4.42 |
| Rallis India Ltd. | 230.89 | 223.11 | -7.78 | -3.37 |
| Ramkrishna Forgings Ltd. | 566.5 | 565 | -1.50 | -0.26 |
| Ramky Infrastructure Ltd. | 397.85 | 385.55 | -12.30 | -3.09 |
| Rashtriya Chemicals and Fertilizers Ltd. | 130.9 | 130.21 | -0.69 | -0.53 |
| RateGain Travel Technologies Ltd. | 948.5 | 916.85 | -31.65 | -3.34 |
| Ratnamani Metals & Tubes Ltd. | 2603 | 2590.5 | -12.50 | -0.48 |
| RattanIndia Enterprises Ltd. | 32.77 | 31.98 | -0.79 | -2.41 |
| Raymond Lifestyle Ltd. | 750.35 | 734.5 | -15.85 | -2.11 |
| Raymond Ltd. | 610.35 | 595.55 | -14.80 | -2.42 |
| RBL Bank Ltd. | 375.1 | 359.8 | -15.30 | -4.08 |
| REC Ltd. | 356.25 | 348.75 | -7.50 | -2.11 |
| Redington Ltd. | 274.55 | 268.6 | -5.95 | -2.17 |
| Redtape Ltd. | 136.35 | 133.11 | -3.24 | -2.38 |
| Refex Industries Ltd. | 347 | 334.6 | -12.40 | -3.57 |
| Relaxo Footwears Ltd. | 392.45 | 384.8 | -7.65 | -1.95 |
| Reliance Industries Ltd. | 1308.4 | 1275.9 | -32.50 | -2.48 |
| Reliance Power Ltd. | 24.96 | 24.63 | -0.33 | -1.32 |
| Religare Enterprises Ltd. | 272.15 | 266.1 | -6.05 | -2.22 |
| Responsive Industries Ltd. | 212.03 | 203.06 | -8.97 | -4.23 |
| Restaurant Brands Asia Ltd. | 72.76 | 72.39 | -0.37 | -0.51 |
| Rites Ltd. | 235.43 | 223.13 | -12.30 | -5.22 |
| Rossari Biotech Ltd. | 516.45 | 504.9 | -11.55 | -2.24 |
| Route Mobile Ltd. | 555 | 533.55 | -21.45 | -3.86 |
| RR Kabel Ltd. | 2190.5 | 2188.5 | -2.00 | -0.09 |
| Safari Industries (India) Ltd. | 1610.5 | 1600.5 | -10.00 | -0.62 |
| Sagar Cements Ltd. | 174.43 | 173.75 | -0.68 | -0.39 |
| Sagility Ltd. | 41.44 | 40.38 | -1.06 | -2.56 |
| Sai Life Sciences Ltd. | 1208.6 | 1208.3 | -0.30 | -0.02 |
| Sai Silks (Kalamandir) Ltd. | 102.99 | 100.04 | -2.95 | -2.86 |
| Samhi Hotels Ltd. | 173.75 | 167.77 | -5.98 | -3.44 |
| Sammaan Capital Ltd. | 168.95 | 163.14 | -5.81 | -3.44 |
| Samvardhana Motherson International Ltd. | 143.37 | 140.65 | -2.72 | -1.90 |
| Sandur Manganese & Iron Ores Ltd. | 204.24 | 199.91 | -4.33 | -2.12 |
| Sanghvi Movers Ltd. | 449.45 | 441.25 | -8.20 | -1.82 |
| Sanofi Consumer Healthcare India Ltd. | 4603.1 | 4539.3 | -63.80 | -1.39 |
| Sanofi India Ltd. | 3461.9 | 3381.6 | -80.30 | -2.32 |
| Sansera Engineering Ltd. | 3151.5 | 3096.7 | -54.80 | -1.74 |
| Sapphire Foods India Ltd. | 188.88 | 183.58 | -5.30 | -2.81 |
| Sarda Energy & Minerals Ltd. | 495.15 | 491.75 | -3.40 | -0.69 |
| Saregama India Ltd. | 460.15 | 447.2 | -12.95 | -2.81 |
| SBFC Finance Ltd. | 92.49 | 90.79 | -1.70 | -1.84 |
| SBI Cards And Payment Services Ltd. | 604.95 | 585.1 | -19.85 | -3.28 |
| SBI Life Insurance Company Ltd. | 1832.3 | 1789 | -43.30 | -2.36 |
| Schaeffler India Ltd. | 4110.4 | 4101.2 | -9.20 | -0.22 |
| Shakti Pumps (India) Ltd. | 596 | 566.65 | -29.35 | -4.92 |
| Sharda Motor Industries Ltd. | 894.4 | 859.65 | -34.75 | -3.89 |
| Sheela Foam Ltd. | 748.5 | 740.4 | -8.10 | -1.08 |
| Shilpa Medicare Ltd. | 599.8 | 595.35 | -4.45 | -0.74 |
| Shipping Corporation Of India Ltd. | 290.55 | 277.6 | -12.95 | -4.46 |
| Shivalik Bimetal Controls Ltd. | 723.75 | 695.8 | -27.95 | -3.86 |
| Shoppers Stop Ltd. | 355.95 | 346.05 | -9.90 | -2.78 |
| Shree Cement Ltd. | 26710 | 25910 | -800.00 | -3.00 |
| Shree Renuka Sugars Ltd. | 23.31 | 22.56 | -0.75 | -3.22 |
| Shriram Finance Ltd. | 1066.8 | 1014.4 | -52.40 | -4.91 |
| Shyam Metalics And Energy Ltd. | 961.6 | 928.35 | -33.25 | -3.46 |
| Siemens Energy India Ltd. | 3368.9 | 3358.7 | -10.20 | -0.30 |
| Siemens Ltd. | 3495 | 3446.1 | -48.90 | -1.40 |
| Signatureglobal (India) Ltd. | 782.15 | 769.55 | -12.60 | -1.61 |
| Sindhu Trade Links Ltd. | 26.36 | 25.22 | -1.14 | -4.32 |
| SJVN Ltd. | 71.8 | 70.14 | -1.66 | -2.31 |
| Skipper Ltd. | 553.75 | 532.6 | -21.15 | -3.82 |
| Sobha Ltd. | 1454.2 | 1451.2 | -3.00 | -0.21 |
| Solar Industries India Ltd. | 18268 | 17971 | -297.00 | -1.63 |
| Sona BLW Precision Forgings Ltd. | 671.2 | 662.05 | -9.15 | -1.36 |
| Sonata Software Ltd. | 279.9 | 274.55 | -5.35 | -1.91 |
| Spandana Sphoorty Financial Ltd. | 296.55 | 289.55 | -7.00 | -2.36 |
| SPR Auto Technologies Ltd. | 4269.1 | 4116.8 | -152.30 | -3.57 |
| SRF Ltd. | 2810.6 | 2709.5 | -101.10 | -3.60 |
| Star Cement Ltd. | 205.28 | 202.41 | -2.87 | -1.40 |
| Star Health and Allied Insurance Company Ltd. | 589.75 | 584.2 | -5.55 | -0.94 |
| State Bank Of India | 1038.1 | 1016.9 | -21.20 | -2.04 |
| Steel Authority Of India Ltd. | 165.66 | 162.02 | -3.64 | -2.20 |
| Steel Strips Wheels Ltd. | 242.04 | 237.47 | -4.57 | -1.89 |
| Sterling and Wilson Renewable Energy Ltd. | 240.08 | 232.41 | -7.67 | -3.19 |
| Sterlite Technologies Ltd. | 555.9 | 528.15 | -27.75 | -4.99 |
| Strides Pharma Science Ltd. | 1128.2 | 1080.8 | -47.40 | -4.20 |
| Stylam Industries Ltd. | 3083.6 | 3060.2 | -23.40 | -0.76 |
| Styrenix Performance Materials Ltd. | 2272.8 | 2204.5 | -68.30 | -3.01 |
| Sudarshan Chemical Industries Ltd. | 923.9 | 914.45 | -9.45 | -1.02 |
| Sula Vineyards Ltd. | 151.11 | 148.27 | -2.84 | -1.88 |
| Sumitomo Chemical India Ltd. | 473.35 | 467.1 | -6.25 | -1.32 |
| Sun Pharmaceutical Industries Ltd. | 1903.4 | 1888.2 | -15.20 | -0.80 |
| Sun TV Network Ltd. | 507.45 | 496.6 | -10.85 | -2.14 |
| Sundaram Finance Ltd. | 4784 | 4653.5 | -130.50 | -2.73 |
| Sundaram-Clayton Ltd. | 1366.2 | 1315.8 | -50.40 | -3.69 |
| Sunflag Iron And Steel Company Ltd. | 332.8 | 327.4 | -5.40 | -1.62 |
| Sunteck Realty Ltd. | 329.7 | 312.15 | -17.55 | -5.32 |
| Supreme Industries Ltd. | 3181.4 | 3179.4 | -2.00 | -0.06 |
| Supreme Petrochem Ltd. | 732.5 | 725 | -7.50 | -1.02 |
| Surya Roshni Ltd. | 260.3 | 254.15 | -6.15 | -2.36 |
| Suzlon Energy Ltd. | 54.38 | 53.13 | -1.25 | -2.30 |
| Swan Corp Ltd. | 330.25 | 315.45 | -14.80 | -4.48 |
| Swiggy Ltd. | 266.27 | 261.41 | -4.86 | -1.83 |
| Symphony Ltd. | 696.7 | 693.9 | -2.80 | -0.40 |
| Syngene International Ltd. | 422.7 | 411.6 | -11.10 | -2.63 |
| Tamilnad Mercantile Bank Ltd. | 768.1 | 750.9 | -17.20 | -2.24 |
| Tanla Platforms Ltd. | 547.05 | 527.1 | -19.95 | -3.65 |
| TARC Ltd. | 127.51 | 124.27 | -3.24 | -2.54 |
| Tarsons Products Ltd. | 296.4 | 290.25 | -6.15 | -2.07 |
| Tata Chemicals Ltd. | 718.6 | 710.4 | -8.20 | -1.14 |
| Tata Communications Ltd. | 1906.9 | 1886.2 | -20.70 | -1.09 |
| Tata Consultancy Services Ltd. | 2096.1 | 2057.5 | -38.60 | -1.84 |
| Tata Consumer Products Ltd. | 1125 | 1089.8 | -35.20 | -3.13 |
| Tata Elxsi Ltd. | 3707.2 | 3623.6 | -83.60 | -2.26 |
| Tata Investment Corporation Ltd. | 667.85 | 663.15 | -4.70 | -0.70 |
| Tata Motors Ltd. | 425 | 416.75 | -8.25 | -1.94 |
| Tata Motors Passenger Vehicles Ltd. | 342.3 | 332.05 | -10.25 | -2.99 |
| Tata Power Company Ltd. | 377.2 | 372.1 | -5.10 | -1.35 |
| Tata Steel Ltd. | 189.79 | 188.2 | -1.59 | -0.84 |
| Tata Technologies Ltd. | 726.55 | 703 | -23.55 | -3.24 |
| Tata Teleservices (Maharashtra) Ltd. | 41.61 | 40.33 | -1.28 | -3.08 |
| TD Power Systems Ltd. | 1120.7 | 1080 | -40.70 | -3.63 |
| TeamLease Services Ltd. | 1402.4 | 1380.2 | -22.20 | -1.58 |
| Tech Mahindra Ltd. | 1447.5 | 1428.8 | -18.70 | -1.29 |
| Techno Electric & Engineering Company Ltd. | 1085.3 | 1045.4 | -39.90 | -3.68 |
| Tejas Networks Ltd. | 546.95 | 535.4 | -11.55 | -2.11 |
| Texmaco Rail & Engineering Ltd. | 118.77 | 111.52 | -7.25 | -6.10 |
| The Anup Engineering Ltd. | 2249.9 | 2135.3 | -114.60 | -5.09 |
| The Federal Bank Ltd. | 331.55 | 326.55 | -5.00 | -1.51 |
| The Fertilisers And Chemicals Travancore Ltd. | 864 | 845.95 | -18.05 | -2.09 |
| The Great Eastern Shipping Company Ltd. | 1384.9 | 1375.1 | -9.80 | -0.71 |
| The India Cements Ltd. | 380.5 | 371.45 | -9.05 | -2.38 |
| The Indian Hotels Company Ltd. | 745.95 | 722.9 | -23.05 | -3.09 |
| The Karnataka Bank Ltd. | 265.75 | 262.85 | -2.90 | -1.09 |
| The New India Assurance Company Ltd. | 185 | 179.47 | -5.53 | -2.99 |
| The Orissa Minerals Development Company Ltd. | 3852.4 | 3779.5 | -72.90 | -1.89 |
| The Phoenix Mills Ltd. | 2075.1 | 2022.5 | -52.60 | -2.53 |
| The Ramco Cements Ltd. | 936.95 | 908.6 | -28.35 | -3.03 |
| The South Indian Bank Ltd. | 47.67 | 43.7 | -3.97 | -8.33 |
| Thermax Ltd. | 4709 | 4602.5 | -106.50 | -2.26 |
| Thirumalai Chemicals Ltd. | 175.17 | 167.52 | -7.65 | -4.37 |
| Thomas Cook (India) Ltd. | 106.47 | 101.99 | -4.48 | -4.21 |
| Tilaknagar Industries Ltd. | 451.1 | 441 | -10.10 | -2.24 |
| Time Technoplast Ltd. | 176.11 | 174.18 | -1.93 | -1.10 |
| Timken India Ltd. | 3260.9 | 3202.7 | -58.20 | -1.78 |
| Tips Music Ltd. | 681.2 | 668.45 | -12.75 | -1.87 |
| Titagarh Rail Systems Ltd. | 851.35 | 817.05 | -34.30 | -4.03 |
| Titan Company Ltd. | 4604.2 | 4586.4 | -17.80 | -0.39 |
| Transformers & Rectifiers (India) Ltd. | 333.9 | 322.3 | -11.60 | -3.47 |
| Trent Ltd. | 2927.8 | 2924 | -3.80 | -0.13 |
| Trident Ltd. | 25.94 | 25.14 | -0.80 | -3.08 |
| Triveni Engineering & Industries Ltd. | 459.1 | 449.1 | -10.00 | -2.18 |
| Triveni Turbine Ltd. | 636.55 | 613.1 | -23.45 | -3.68 |
| TTK Prestige Ltd. | 636.35 | 612.05 | -24.30 | -3.82 |
| Tube Investments of India Ltd. | 2978.8 | 2899.4 | -79.40 | -2.67 |
| TVS Holdings Ltd. | 14193 | 13972 | -221.00 | -1.56 |
| TVS Motor Company Ltd. | 3712.7 | 3639.7 | -73.00 | -1.97 |
| TVS Supply Chain Solutions Ltd. | 139.28 | 134.87 | -4.41 | -3.17 |
| UCO Bank | 26.4 | 26.11 | -0.29 | -1.10 |
| Uflex Ltd. | 430.7 | 428.15 | -2.55 | -0.59 |
| Ujjivan Small Finance Bank Ltd. | 61.62 | 59.63 | -1.99 | -3.23 |
| Ultratech Cement Ltd. | 11649 | 11353 | -296.00 | -2.54 |
| Unimech Aerospace and Manufacturing Ltd. | 1171.7 | 1163.9 | -7.80 | -0.67 |
| Union Bank Of India | 161.08 | 154.39 | -6.69 | -4.15 |
| Uniparts India Ltd. | 651.05 | 641.8 | -9.25 | -1.42 |
| United Breweries Ltd. | 1358.6 | 1325.2 | -33.40 | -2.46 |
| United Spirits Ltd. | 1439.4 | 1408.8 | -30.60 | -2.13 |
| UPL Ltd. | 600.85 | 581.7 | -19.15 | -3.19 |
| Usha Martin Ltd. | 507.15 | 489.65 | -17.50 | -3.45 |
| UTI Asset Management Company Ltd. | 983.4 | 971.5 | -11.90 | -1.21 |
| Utkarsh Small Finance Bank Ltd. | 14.58 | 14.01 | -0.57 | -3.91 |
| V-Guard Industries Ltd. | 304.7 | 302.7 | -2.00 | -0.66 |
| V.S.T. Tillers Tractors Ltd. | 4534 | 4432.9 | -101.10 | -2.23 |
| VA Tech Wabag Ltd. | 2203.2 | 2081.4 | -121.80 | -5.53 |
| Valor Estate Ltd. | 112.82 | 109.72 | -3.10 | -2.75 |
| Vardhman Textiles Ltd. | 645.05 | 623.95 | -21.10 | -3.27 |
| Varroc Engineering Ltd. | 651.15 | 636.75 | -14.40 | -2.21 |
| Varun Beverages Ltd. | 484.25 | 474.55 | -9.70 | -2.00 |
| Vedant Fashions Ltd. | 395.05 | 387.75 | -7.30 | -1.85 |
| Vedanta Ltd. | 275.05 | 272.3 | -2.75 | -1.00 |
| Veedol Corporation Ltd. | 1470.5 | 1434.8 | -35.70 | -2.43 |
| Venky'S (India) Ltd. | 1418.5 | 1401.5 | -17.00 | -1.20 |
| Ventive Hospitality Ltd. | 626.25 | 613.9 | -12.35 | -1.97 |
| Vesuvius India Ltd. | 461.9 | 456.85 | -5.05 | -1.09 |
| Vijaya Diagnostic Centre Ltd. | 1339.4 | 1326 | -13.40 | -1.00 |
| VIP Industries Ltd. | 302.8 | 300.3 | -2.50 | -0.83 |
| Vishal Mega Mart Ltd. | 117.28 | 115.91 | -1.37 | -1.17 |
| Viyash Scientific Ltd. | 278.9 | 270.6 | -8.30 | -2.98 |
| Voltamp Transformers Ltd. | 9702 | 9390 | -312.00 | -3.22 |
| Voltas Ltd. | 1288 | 1253.6 | -34.40 | -2.67 |
| VRL Logistics Ltd. | 237.28 | 231.41 | -5.87 | -2.47 |
| Waaree Energies Ltd. | 2841.2 | 2823.3 | -17.90 | -0.63 |
| Waaree Renewable Technologies Ltd. | 1011.1 | 977.9 | -33.20 | -3.28 |
| Websol Energy System Ltd. | 101.67 | 97.21 | -4.46 | -4.39 |
| Welspun Corp Ltd. | 1541 | 1529.2 | -11.80 | -0.77 |
| Welspun Enterprises Ltd. | 610.4 | 600.9 | -9.50 | -1.56 |
| Welspun Living Ltd. | 170.43 | 162.93 | -7.50 | -4.40 |
| Westlife Foodworld Ltd | 507.8 | 503.7 | -4.10 | -0.81 |
| Whirlpool Of India Ltd. | 802.2 | 780.2 | -22.00 | -2.74 |
| Wipro Ltd. | 173 | 172.72 | -0.28 | -0.16 |
| Wockhardt Ltd. | 1857.4 | 1824.5 | -32.90 | -1.77 |
| Wonderla Holidays Ltd. | 489.65 | 464.7 | -24.95 | -5.10 |
| Yatharth Hospital & Trauma Care Services Ltd. | 827 | 804.55 | -22.45 | -2.71 |
| Yes Bank Ltd. | 24.01 | 23.42 | -0.59 | -2.46 |
| Zee Entertainment Enterprises Ltd. | 102.37 | 99.56 | -2.81 | -2.74 |
| Zen Technologies Ltd. | 1863.4 | 1818.6 | -44.80 | -2.40 |
| Zensar Technologies Ltd. | 467.7 | 451.1 | -16.60 | -3.55 |
| ZF Commercial Vehicle Control Systems India Ltd. | 2379.7 | 2343.7 | -36.00 | -1.51 |
| Zydus Lifesciences Ltd. | 1153 | 1148 | -5.00 | -0.43 |
| Zydus Wellness Ltd. | 575.85 | 559.9 | -15.95 | -2.77 |
Market Stats
Advances
94
Declines
724
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1142.8 | 1149.9 | 1081.2 | 1150.1 | 1091.7 | -58.40 | -5.08 | 2679587 | 292.53 | 1318 | 395.1 | 2026-07-08 15:54:30 |
| 3M India Ltd. | 3MINDIA | 35205 | 35495 | 33905 | 35260 | 34255 | -1005.00 | -2.85 | 3946 | 13.52 | 40856.5 | 21300.45 | 2026-07-08 15:57:24 |
| Aarti Drugs Ltd. | AARTIDRUGS | 385 | 398.5 | 382 | 388.95 | 387.1 | -1.85 | -0.48 | 271147 | 10.50 | 645.75 | 312 | 2026-07-08 15:59:53 |
| Aarti Industries Ltd. | AARTIIND | 478 | 480.75 | 462.05 | 478.45 | 465.5 | -12.95 | -2.71 | 350722 | 16.33 | 924.4 | 338.05 | 2026-07-08 15:59:53 |
| Aarti Pharmalabs Ltd. | AARTIPHARM | 694 | 708 | 681.1 | 699.5 | 686.25 | -13.25 | -1.89 | 152475 | 10.46 | 971 | 234.8 | 2026-07-08 15:55:29 |
| Aavas Financiers Ltd. | AAVAS | 1501.1 | 1515 | 1472.6 | 1506.2 | 1499.8 | -6.40 | -0.42 | 100365 | 15.05 | 2339.35 | 1060.4 | 2026-07-08 15:59:56 |
| ABB India Ltd. | ABB | 6908.5 | 6943.5 | 6725 | 6978 | 6771.5 | -206.50 | -2.96 | 331230 | 224.29 | 9149.95 | 2640 | 2026-07-08 15:59:49 |
| Abbott India Ltd. | ABBOTINDIA | 26725 | 26790 | 26125 | 26725 | 26245 | -480.00 | -1.80 | 5245 | 13.77 | 37000 | 17325 | 2026-07-08 15:59:01 |
| ACC Ltd. | ACC | 1380 | 1380 | 1332 | 1384.4 | 1335.1 | -49.30 | -3.56 | 136351 | 18.20 | 2844 | 1251.7 | 2026-07-08 15:59:29 |
| Accelya Solutions India Ltd. | ACCELYA | 1108.7 | 1112 | 1093.2 | 1108.7 | 1095.3 | -13.40 | -1.21 | 7397 | 0.81 | 2127.4 | 1012.4 | 2026-07-08 15:46:19 |
| Acme Solar Holdings Ltd. | ACMESOLAR | 365 | 374.1 | 361.5 | 367.15 | 365.25 | -1.90 | -0.52 | 1121342 | 40.96 | 2026-07-08 15:59:54 | ||
| Action Construction Equipment Ltd. | ACE | 990 | 1008.7 | 962.4 | 998.2 | 968.7 | -29.50 | -2.96 | 238065 | 23.06 | 1695 | 217.8 | 2026-07-08 15:58:59 |
| Acutaas Chemicals Ltd. | ACUTAAS | 3395 | 3575.4 | 3392.4 | 3391 | 3454.5 | 63.50 | 1.87 | 503473 | 173.92 | 3740 | 847.35 | 2026-07-08 15:53:48 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1639.7 | 1712 | 1632.5 | 1651 | 1655.5 | 4.50 | 0.27 | 4413139 | 730.60 | 4236.75 | 588 | 2026-07-08 15:56:40 |
| Adani Enterprises Ltd. | ADANIENT | 3105 | 3146.9 | 3028 | 3107.2 | 3046.9 | -60.30 | -1.94 | 2321035 | 707.20 | 4190 | 1017.45 | 2026-07-08 15:59:29 |
| Adani Green Energy Ltd. | ADANIGREEN | 1518.9 | 1557.7 | 1493.6 | 1519 | 1504.6 | -14.40 | -0.95 | 2283543 | 343.58 | 2572 | 439.1 | 2026-07-08 15:59:54 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1824.9 | 1850.4 | 1783.2 | 1833.9 | 1791.7 | -42.20 | -2.30 | 1413919 | 253.33 | 1891.1 | 395.1 | 2026-07-08 15:59:38 |
| Adani Power Ltd. | ADANIPOWER | 217.9 | 223.55 | 214.65 | 218.07 | 216.48 | -1.59 | -0.73 | 28539934 | 617.83 | 895.85 | 128.1 | 2026-07-08 15:59:53 |
| Adani Total Gas Ltd. | ATGL | 708 | 722.75 | 694 | 711.2 | 698.65 | -12.55 | -1.76 | 1811648 | 126.57 | 4000 | 462.8 | 2026-07-08 15:59:20 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 401.4 | 403.5 | 384 | 405.4 | 385.75 | -19.65 | -4.85 | 5498737 | 212.11 | 410.65 | 105.3 | 2026-07-08 15:59:53 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 59.01 | 61.18 | 57.79 | 59.63 | 58.31 | -1.32 | -2.21 | 14301535 | 83.39 | 364.4 | 53.51 | 2026-07-08 15:59:04 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 94.1 | 96.54 | 93.21 | 95.08 | 93.53 | -1.55 | -1.63 | 1072336 | 10.03 | 2026-07-08 15:59:27 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1406.5 | 1427.5 | 1335.6 | 1409.8 | 1352.4 | -57.40 | -4.07 | 163834 | 22.16 | 3140 | 588 | 2026-07-08 15:59:55 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 1160.3 | 1169 | 1116.3 | 1158.2 | 1124.5 | -33.70 | -2.91 | 162784 | 18.31 | 1224.9 | 307 | 2026-07-08 15:56:00 |
| Advanced Enzyme Technologies Ltd. | ADVENZYMES | 317 | 328.45 | 315.55 | 320.05 | 318.6 | -1.45 | -0.45 | 272335 | 8.68 | 571 | 225 | 2026-07-08 15:58:06 |
| Aegis Logistics Ltd. | AEGISLOG | 1364.8 | 1364.8 | 1245.4 | 1383.7 | 1245.4 | -138.30 | -9.99 | 2831836 | 352.68 | 1423.5 | 246.6 | 2026-07-08 15:59:54 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 288.4 | 294.15 | 269.8 | 294.32 | 276.61 | -17.71 | -6.02 | 4611866 | 127.57 | 2026-07-08 15:59:00 | ||
| Aether Industries Ltd. | AETHER | 1319.3 | 1424 | 1307.1 | 1330 | 1413.4 | 83.40 | 6.27 | 908343 | 128.39 | 1424 | 725 | 2026-07-08 15:53:26 |
| Afcons Infrastructure Ltd. | AFCONS | 307 | 308.95 | 300.6 | 310.25 | 301.45 | -8.80 | -2.84 | 502190 | 15.14 | 2026-07-08 15:59:54 | ||
| Affle 3i Ltd. | AFFLE | 1462.9 | 1477.3 | 1446 | 1472.7 | 1457.7 | -15.00 | -1.02 | 113541 | 16.55 | 2185.9 | 866.5 | 2026-07-08 15:59:32 |
| AGI Greenpac Ltd. | AGI | 710.65 | 722 | 677.6 | 709.15 | 683.15 | -26.00 | -3.67 | 120612 | 8.24 | 1307.9 | 260.6 | 2026-07-08 15:50:48 |
| Ahluwalia Contracts (India) Ltd. | AHLUCONT | 849.55 | 850.95 | 815.1 | 852.85 | 820.4 | -32.45 | -3.80 | 25134 | 2.06 | 1542.45 | 393.6 | 2026-07-08 15:58:05 |
| AIA Engineering Ltd. | AIAENG | 4737 | 4737 | 4621.5 | 4756.5 | 4667 | -89.50 | -1.88 | 139016 | 64.88 | 5180 | 2383.5 | 2026-07-08 15:57:17 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3314.5 | 3398 | 3254.8 | 3314.5 | 3278.8 | -35.70 | -1.08 | 122540 | 40.18 | 3506.9 | 1111.6 | 2026-07-08 15:54:21 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 649.9 | 671.35 | 639.7 | 649.85 | 647.35 | -2.50 | -0.38 | 727066 | 47.07 | 2026-07-08 15:59:42 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 829.4 | 842.8 | 801.25 | 829.35 | 811.3 | -18.05 | -2.18 | 150088 | 12.18 | 1303.9 | 462.3 | 2026-07-08 15:59:53 |
| Alivus Life Sciences Ltd. | ALIVUS | 1133.3 | 1193.9 | 1116.1 | 1144.7 | 1130.1 | -14.60 | -1.28 | 162048 | 18.31 | 1335.1 | 370 | 2026-07-08 15:49:46 |
| Alkem Laboratories Ltd. | ALKEM | 5679.5 | 5729.5 | 5562.5 | 5667.5 | 5606 | -61.50 | -1.09 | 101198 | 56.73 | 6439.9 | 2855 | 2026-07-08 15:50:35 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1795 | 1939.7 | 1767.1 | 1795.6 | 1853.6 | 58.00 | 3.23 | 849244 | 157.42 | 3199 | 1212 | 2026-07-08 15:58:02 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.01 | 8.1 | 7.86 | 8.03 | 7.9 | -0.13 | -1.62 | 4108136 | 3.25 | 495 | 7.11 | 2026-07-08 15:59:01 |
| Alok Industries Ltd. | ALOKINDS | 12.7 | 12.85 | 12.31 | 12.76 | 12.4 | -0.36 | -2.82 | 3581413 | 4.44 | 39.05 | 10.1 | 2026-07-08 15:59:58 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 840 | 862 | 829.1 | 842.6 | 835.1 | -7.50 | -0.89 | 720228 | 60.15 | 1775.95 | 479.15 | 2026-07-08 15:59:39 |
| Amber Enterprises India Ltd. | AMBER | 7545 | 7640 | 7380 | 7625 | 7424 | -201.00 | -2.64 | 225401 | 167.34 | 8974 | 1762.5 | 2026-07-08 15:58:34 |
| Ambuja Cements Ltd. | AMBUJACEM | 431.05 | 435.7 | 419 | 435.9 | 421.1 | -14.80 | -3.40 | 1658779 | 69.85 | 706.95 | 315.3 | 2026-07-08 15:59:58 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 2050.1 | 2091.6 | 2034.4 | 2052 | 2059.8 | 7.80 | 0.38 | 348980 | 71.88 | 4646 | 639.5 | 2026-07-08 15:59:35 |
| Anant Raj Ltd. | ANANTRAJ | 532 | 572.3 | 528.2 | 538.1 | 544.75 | 6.65 | 1.24 | 10130986 | 551.89 | 936 | 64 | 2026-07-08 15:59:54 |
| Angel One Ltd. | ANGELONE | 335 | 341.8 | 327.55 | 335.8 | 331.2 | -4.60 | -1.37 | 8692324 | 287.89 | 3896 | 208.63 | 2026-07-08 15:59:53 |
| Anupam Rasayan India Ltd. | ANURAS | 1270.5 | 1272 | 1249 | 1271.2 | 1259.7 | -11.50 | -0.90 | 418349 | 52.70 | 1415 | 570 | 2026-07-08 15:58:30 |
| Apar Industries Ltd. | APARINDS | 14101 | 14246 | 13401 | 14154 | 13443 | -711.00 | -5.02 | 158359 | 212.88 | 17157 | 1153 | 2026-07-08 15:56:37 |
| Apeejay Surrendra Park Hotels Ltd. | PARKHOTELS | 124.3 | 129.2 | 120.51 | 124.41 | 124.21 | -0.20 | -0.16 | 447589 | 5.56 | 2026-07-08 15:53:36 | ||
| APL Apollo Tubes Ltd. | APLAPOLLO | 1819.8 | 1827 | 1793.1 | 1819.8 | 1809.6 | -10.20 | -0.56 | 967207 | 175.03 | 2301.4 | 941 | 2026-07-08 15:54:32 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8800 | 8888 | 8700 | 8837 | 8753.5 | -83.50 | -0.94 | 275829 | 241.45 | 8950 | 3987.85 | 2026-07-08 15:59:00 |
| Apollo Tyres Ltd. | APOLLOTYRE | 448.25 | 454.15 | 435.25 | 454.35 | 439.55 | -14.80 | -3.26 | 1062648 | 46.71 | 584.9 | 225.45 | 2026-07-08 15:59:54 |
| Aptus Value Housing Finance India Ltd. | APTUS | 283.95 | 288.1 | 275.6 | 285.5 | 277.9 | -7.60 | -2.66 | 1142214 | 31.74 | 401.65 | 193.03 | 2026-07-08 15:58:44 |
| Archean Chemical Industries Ltd. | ACI | 526 | 531.7 | 518.5 | 529.5 | 520.15 | -9.35 | -1.77 | 73680 | 3.83 | 837.7 | 408.35 | 2026-07-08 15:50:48 |
| Arvind Fashions Ltd. | ARVINDFASN | 464.65 | 468.65 | 456.2 | 466.45 | 460.5 | -5.95 | -1.28 | 339479 | 15.63 | 639.7 | 261.1 | 2026-07-08 15:55:10 |
| Arvind Ltd. | ARVIND | 533.15 | 546 | 521.95 | 539.1 | 525.5 | -13.60 | -2.52 | 618673 | 32.51 | 600 | 77.7 | 2026-07-08 15:50:48 |
| Asahi India Glass Ltd. | ASAHIINDIA | 870 | 903 | 866.5 | 870.7 | 876.45 | 5.75 | 0.66 | 160254 | 14.05 | 1074 | 419.65 | 2026-07-08 15:59:55 |
| Ashok Leyland Ltd. | ASHOKLEY | 161.84 | 163.85 | 155.01 | 164.16 | 156.22 | -7.94 | -4.84 | 25876039 | 404.24 | 264.65 | 114.96 | 2026-07-08 15:59:57 |
| Ashoka Buildcon Ltd. | ASHOKA | 127.22 | 127.83 | 124 | 128.67 | 125.98 | -2.69 | -2.09 | 746480 | 9.40 | 319 | 70.15 | 2026-07-08 15:59:53 |
| Asian Paints Ltd. | ASIANPAINT | 2676.6 | 2713.1 | 2653.3 | 2731.4 | 2665.9 | -65.50 | -2.40 | 1481672 | 395.00 | 3582.9 | 2115 | 2026-07-08 15:57:17 |
| ASK Automotive Ltd. | ASKAUTOLTD | 468.45 | 476.95 | 463 | 467.95 | 465.5 | -2.45 | -0.52 | 448298 | 20.87 | 2026-07-08 15:59:50 | ||
| Aster DM Quality Care Ltd. | ASTERDM | 788.95 | 797.8 | 771.45 | 789.15 | 779.6 | -9.55 | -1.21 | 490402 | 38.23 | 836.5 | 200.6 | 2026-07-08 15:58:33 |
| Astra Microwave Products Ltd. | ASTRAMICRO | 1780 | 1859.5 | 1773 | 1782.2 | 1809.3 | 27.10 | 1.52 | 818776 | 148.14 | 1871 | 213.3 | 2026-07-08 15:57:56 |
| Astral Ltd. | ASTRAL | 1359 | 1359 | 1327.3 | 1359.5 | 1336 | -23.50 | -1.73 | 612098 | 81.78 | 2454 | 1232.3 | 2026-07-08 15:59:50 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8204 | 8254 | 8114.5 | 8204 | 8141 | -63.00 | -0.77 | 5014 | 4.08 | 10691 | 2911 | 2026-07-08 15:43:27 |
| Ather Energy Ltd. | ATHERENERG | 1140.5 | 1214 | 1133.3 | 1140.6 | 1200 | 59.40 | 5.21 | 8881733 | 1065.81 | 2026-07-08 15:59:53 | ||
| Atlanta Electricals Ltd. | ATLANTAELE | 1640 | 1730.5 | 1639.9 | 1652.5 | 1652.7 | 0.20 | 0.01 | 91205 | 15.07 | 2026-07-08 15:57:54 | ||
| Atul Ltd. | ATUL | 6400 | 6446 | 6300 | 6432.5 | 6306.5 | -126.00 | -1.96 | 20464 | 12.91 | 9812.9 | 4752 | 2026-07-08 15:51:50 |
| AU Small Finance Bank Ltd. | AUBANK | 1060 | 1074 | 1033 | 1066.9 | 1038.8 | -28.10 | -2.63 | 1793492 | 186.31 | 1090.4 | 478.35 | 2026-07-08 15:56:13 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1575.5 | 1611.4 | 1552.1 | 1583.1 | 1557.4 | -25.70 | -1.62 | 1106058 | 172.26 | 1636.8 | 397.2 | 2026-07-08 15:59:24 |
| Authum Investment & Infrastructure Ltd. | AIIL | 514.45 | 518.55 | 499 | 517.8 | 501.1 | -16.70 | -3.23 | 117411 | 5.88 | 2026-07-08 15:59:54 | ||
| Avalon Technologies Ltd. | AVALON | 1639.9 | 1723.2 | 1622 | 1639.9 | 1631.2 | -8.70 | -0.53 | 376059 | 61.34 | 1853 | 348 | 2026-07-08 15:59:53 |
| Avanti Feeds Ltd. | AVANTIFEED | 950 | 950.95 | 906 | 953.2 | 910.6 | -42.60 | -4.47 | 383228 | 34.90 | 1593.8 | 321.1 | 2026-07-08 15:59:53 |
| Avenue Supermarts Ltd. | DMART | 4050 | 4071.2 | 4009.9 | 4070.9 | 4038.6 | -32.30 | -0.79 | 236675 | 95.58 | 5484.85 | 3292 | 2026-07-08 15:57:53 |
| AvenuesAI Ltd. | CCAVENUE | 16.67 | 16.79 | 16.08 | 16.84 | 16.23 | -0.61 | -3.62 | 11834178 | 19.21 | 41.45 | 12.85 | 2026-07-08 15:56:50 |
| AWL Agri Business Ltd. | AWL | 184.95 | 185.27 | 180.27 | 185.37 | 181.44 | -3.93 | -2.12 | 3236785 | 58.73 | 841.7 | 171.19 | 2026-07-08 15:59:53 |
| Axis Bank Ltd. | AXISBANK | 1344 | 1344 | 1304 | 1341 | 1309.5 | -31.50 | -2.35 | 6917968 | 905.91 | 1418.3 | 707.7 | 2026-07-08 15:59:21 |
| Azad Engineering Ltd. | AZAD | 2265 | 2333.8 | 2210 | 2275.3 | 2229.4 | -45.90 | -2.02 | 847773 | 189.00 | 2026-07-08 15:59:43 | ||
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10070 | 10264.5 | 9993 | 10109.5 | 10164 | 54.50 | 0.54 | 249351 | 253.44 | 12774 | 3461.25 | 2026-07-08 15:59:42 |
| Bajaj Consumer Care Ltd. | BAJAJCON | 615 | 629.9 | 610.5 | 620.25 | 613.9 | -6.35 | -1.02 | 528405 | 32.44 | 632.6 | 145.55 | 2026-07-08 15:59:54 |
| Bajaj Finance Ltd. | BAJFINANCE | 1025 | 1034.7 | 1004.1 | 1042.5 | 1010.4 | -32.10 | -3.08 | 8313859 | 840.03 | 9788 | 787.9 | 2026-07-08 15:59:40 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1867 | 1890.8 | 1841.5 | 1885.3 | 1854.9 | -30.40 | -1.61 | 1439841 | 267.08 | 2195 | 1215 | 2026-07-08 15:57:07 |
| Bajaj Hindusthan Sugar Ltd. | BAJAJHIND | 17.4 | 17.6 | 17.06 | 17.48 | 17.27 | -0.21 | -1.20 | 4875834 | 8.42 | 46.1 | 8.35 | 2026-07-08 15:59:47 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10650 | 10728 | 10276 | 10759 | 10336 | -423.00 | -3.93 | 56531 | 58.43 | 14763 | 5276.95 | 2026-07-08 15:56:41 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 88 | 89.45 | 85.56 | 88.53 | 85.99 | -2.54 | -2.87 | 4991413 | 42.92 | 2026-07-08 15:59:54 | ||
| Balaji Amines Ltd. | BALAMINES | 2074.5 | 2320 | 2060 | 2067.8 | 2196.7 | 128.90 | 6.23 | 1912253 | 420.06 | 3844 | 968.1 | 2026-07-08 15:59:53 |
| Balkrishna Industries Ltd. | BALKRISIND | 2235 | 2275 | 2157.1 | 2255 | 2167.3 | -87.70 | -3.89 | 376475 | 81.59 | 3375 | 1796.3 | 2026-07-08 15:53:25 |
| Balmer Lawrie & Company Ltd. | BALMLAWRIE | 179 | 180.12 | 174.02 | 180.29 | 174.7 | -5.59 | -3.10 | 135035 | 2.36 | 320.45 | 107.7 | 2026-07-08 15:58:42 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 571 | 573 | 555.2 | 571.65 | 560.85 | -10.80 | -1.89 | 358975 | 20.13 | 691.8 | 307.3 | 2026-07-08 15:58:57 |
| Balu Forge Industries Ltd. | BALUFORGE | 448.6 | 453 | 435.8 | 453.1 | 439.8 | -13.30 | -2.94 | 331306 | 14.57 | 2026-07-08 15:59:33 | ||
| Banco Products (India) Ltd. | BANCOINDIA | 677 | 684.85 | 655.55 | 680.15 | 659.6 | -20.55 | -3.02 | 148498 | 9.79 | 1188.85 | 177 | 2026-07-08 15:50:48 |
| Bandhan Bank Ltd. | BANDHANBNK | 204.94 | 204.95 | 194.82 | 205.1 | 196.04 | -9.06 | -4.42 | 12422435 | 243.53 | 314.8 | 128.16 | 2026-07-08 15:59:19 |
| Bank Of Baroda | BANKBARODA | 244.95 | 246 | 239 | 247.85 | 240.45 | -7.40 | -2.99 | 17045169 | 409.85 | 325.5 | 117 | 2026-07-08 15:59:56 |
| Bank Of India | BANKINDIA | 141.73 | 141.75 | 134.01 | 142.41 | 135.12 | -7.29 | -5.12 | 14342743 | 193.80 | 178.36 | 45.85 | 2026-07-08 15:59:56 |
| Bank Of Maharashtra | MAHABANK | 83.11 | 84.7 | 79.9 | 83.19 | 80.6 | -2.59 | -3.11 | 20230957 | 163.06 | 94.5 | 16.9 | 2026-07-08 15:59:53 |
| BASF India Ltd. | BASF | 3524 | 3554 | 3429.3 | 3536.2 | 3456.8 | -79.40 | -2.25 | 16889 | 5.84 | 8750 | 2193 | 2026-07-08 15:46:18 |
| Bata India Ltd. | BATAINDIA | 684.4 | 691.45 | 664.9 | 685.3 | 669 | -16.30 | -2.38 | 189750 | 12.69 | 1989 | 605 | 2026-07-08 15:59:23 |
| Bayer CropScience Ltd. | BAYERCROP | 4202 | 4313.5 | 4125.1 | 4122.3 | 4163.5 | 41.20 | 1.00 | 195524 | 81.41 | 7196.85 | 3920.45 | 2026-07-08 15:59:01 |
| Belrise Industries Ltd. | BELRISE | 228.5 | 233 | 224.85 | 229.97 | 225.74 | -4.23 | -1.84 | 3750320 | 84.66 | 2026-07-08 15:59:55 | ||
| BEML Ltd. | BEML | 1808.3 | 1827.8 | 1760.1 | 1832.6 | 1776.2 | -56.40 | -3.08 | 414879 | 73.69 | 5488 | 1128 | 2026-07-08 15:59:24 |
| Berger Paints India Ltd. | BERGEPAINT | 503 | 510 | 495.25 | 508.7 | 498.1 | -10.60 | -2.08 | 355138 | 17.69 | 759 | 391.1 | 2026-07-08 15:56:39 |
| Bhansali Engineering Polymers Ltd. | BEPL | 97.5 | 98.88 | 95.67 | 98.46 | 96.2 | -2.26 | -2.30 | 440906 | 4.24 | 177 | 58.0333333333333 | 2026-07-08 15:54:58 |
| Bharat Bijlee Ltd. | BBL | 2689.3 | 2712.8 | 2631 | 2707.3 | 2641.4 | -65.90 | -2.43 | 22177 | 5.86 | 7000 | 1692.8 | 2026-07-08 15:56:52 |
| Bharat Dynamics Ltd. | BDL | 1390 | 1390 | 1331.6 | 1395.7 | 1337.4 | -58.30 | -4.18 | 1146756 | 153.37 | 2958 | 785.75 | 2026-07-08 15:59:53 |
| Bharat Electronics Ltd. | BEL | 416.5 | 417.8 | 406 | 419.15 | 407.6 | -11.55 | -2.76 | 12837834 | 523.27 | 473.45 | 87 | 2026-07-08 15:59:53 |
| Bharat Forge Ltd. | BHARATFORG | 2108.1 | 2149.9 | 2083 | 2111.6 | 2100.5 | -11.10 | -0.53 | 861054 | 180.86 | 2238 | 677.35 | 2026-07-08 15:58:41 |
| Bharat Heavy Electricals Ltd. | BHEL | 374 | 387.5 | 371.8 | 376.45 | 377.8 | 1.35 | 0.36 | 13150600 | 496.83 | 424.9 | 51.35 | 2026-07-08 15:59:53 |
| Bharat Petroleum Corporation Ltd. | BPCL | 306.95 | 307.85 | 299.4 | 313.95 | 303.55 | -10.40 | -3.31 | 15951234 | 484.20 | 687.95 | 234.01 | 2026-07-08 15:59:58 |
| Bharti Airtel Ltd. | BHARTIARTL | 1911 | 1924.2 | 1875.1 | 1925.8 | 1888.1 | -37.70 | -1.96 | 6188780 | 1168.50 | 2174.5 | 686.2 | 2026-07-08 15:59:04 |
| Bikaji Foods International Ltd. | BIKAJI | 642.8 | 645.95 | 637.45 | 642.8 | 643.95 | 1.15 | 0.18 | 120084 | 7.73 | 1007.95 | 303 | 2026-07-08 15:58:57 |
| Biocon Ltd. | BIOCON | 405.55 | 411.05 | 395.25 | 406.9 | 397.05 | -9.85 | -2.42 | 2984173 | 118.49 | 440.4 | 191.55 | 2026-07-08 15:59:53 |
| Birla Corporation Ltd. | BIRLACORPN | 965 | 968.05 | 933.4 | 968.05 | 936.4 | -31.65 | -3.27 | 45018 | 4.22 | 1802 | 769.6 | 2026-07-08 15:56:40 |
| Birlasoft Ltd. | BSOFT | 281.6 | 282.9 | 271 | 281.65 | 272.2 | -9.45 | -3.36 | 2460887 | 66.99 | 861.85 | 250.25 | 2026-07-08 15:59:54 |
| BlackBuck Ltd. | BLACKBUCK | 568.95 | 568.95 | 553.35 | 570.3 | 559.25 | -11.05 | -1.94 | 405455 | 22.68 | 2026-07-08 15:56:13 | ||
| BLS International Services Ltd. | BLS | 247.3 | 247.9 | 241 | 248.85 | 242.7 | -6.15 | -2.47 | 961706 | 23.34 | 521.8 | 110.075 | 2026-07-08 15:59:54 |
| Blue Dart Express Ltd. | BLUEDART | 4880 | 4886.9 | 4760 | 4898.5 | 4789.4 | -109.10 | -2.23 | 6871 | 3.29 | 9640 | 4628.5 | 2026-07-08 15:59:06 |
| Blue Jet Healthcare Ltd. | BLUEJET | 578.95 | 585.3 | 557.1 | 579.15 | 562.7 | -16.45 | -2.84 | 690443 | 38.85 | 2026-07-08 15:59:25 | ||
| Blue Star Ltd. | BLUESTARCO | 1604.8 | 1612.9 | 1562 | 1605.4 | 1574.8 | -30.60 | -1.91 | 303195 | 47.75 | 2417 | 493.5 | 2026-07-08 15:59:09 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1525 | 1553.9 | 1491.5 | 1529.5 | 1498.1 | -31.40 | -2.05 | 33888 | 5.08 | 2975 | 781.05 | 2026-07-08 15:53:09 |
| Bombay Dyeing And Manufacturing Company Ltd. | BOMDYEING | 125.1 | 130.29 | 122.3 | 125.86 | 123.91 | -1.95 | -1.55 | 789637 | 9.78 | 256.4 | 53.25 | 2026-07-08 15:59:54 |
| Borosil Renewables Ltd. | BORORENEW | 602.4 | 620 | 587.5 | 608.85 | 594.6 | -14.25 | -2.34 | 512383 | 30.47 | 721 | 374.4 | 2026-07-08 15:55:36 |
| Bosch Home Comfort India Ltd. | BOSCH-HCIL | 1340 | 1348 | 1320 | 1333.6 | 1339.4 | 5.80 | 0.43 | 50069 | 6.71 | 2620.1 | 938 | 2026-07-08 15:55:43 |
| Bosch Ltd. | BOSCHLTD | 42000 | 42055 | 41310 | 41935 | 41610 | -325.00 | -0.78 | 64656 | 269.03 | 42565 | 15300 | 2026-07-08 15:50:35 |
| Brainbees Solutions Ltd. | FIRSTCRY | 212.35 | 212.54 | 206 | 212.54 | 206.65 | -5.89 | -2.77 | 1558342 | 32.20 | 2026-07-08 15:59:54 | ||
| Brigade Enterprises Ltd. | BRIGADE | 516.3 | 524.8 | 496.75 | 516.4 | 502.75 | -13.65 | -2.64 | 954369 | 47.98 | 1453.1 | 430.7 | 2026-07-08 15:59:02 |
| Britannia Industries Ltd. | BRITANNIA | 5410 | 5470 | 5276 | 5447 | 5315.5 | -131.50 | -2.41 | 233635 | 124.19 | 6469.9 | 3564.1 | 2026-07-08 15:57:22 |
| BSE Ltd. | BSE | 3640 | 3768.8 | 3637.9 | 3683.4 | 3739.1 | 55.70 | 1.51 | 4065697 | 1520.20 | 7588 | 406.2 | 2026-07-08 15:59:53 |
| Camlin Fine Sciences Ltd. | CAMLINFINE | 134.3 | 134.9 | 128 | 135.32 | 129.05 | -6.27 | -4.63 | 622638 | 8.04 | 333.3 | 79.95 | 2026-07-08 15:59:53 |
| Campus Activewear Ltd. | CAMPUS | 230.75 | 231.11 | 225 | 231.4 | 229.89 | -1.51 | -0.65 | 515173 | 11.84 | 639.3 | 210 | 2026-07-08 15:59:54 |
| Can Fin Homes Ltd. | CANFINHOME | 912.8 | 920.5 | 885.75 | 909.8 | 892.3 | -17.50 | -1.92 | 386342 | 34.47 | 964.9 | 452 | 2026-07-08 15:59:45 |
| Canara Bank | CANBK | 124 | 124.93 | 120.5 | 125.03 | 121.15 | -3.88 | -3.10 | 37708203 | 456.83 | 632.9 | 78.6 | 2026-07-08 15:59:53 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 2563 | 2623 | 2501.6 | 2566.8 | 2528.4 | -38.40 | -1.50 | 111612 | 28.22 | 2675 | 575 | 2026-07-08 15:51:02 |
| Capri Global Capital Ltd. | CGCL | 237.9 | 242.49 | 234.1 | 237.47 | 237.06 | -0.41 | -0.17 | 20251716 | 480.09 | 1049 | 150.51 | 2026-07-08 15:57:59 |
| Carborundum Universal Ltd. | CARBORUNIV | 1106.1 | 1116 | 1070.3 | 1106.1 | 1080.5 | -25.60 | -2.31 | 92633 | 10.01 | 1841.15 | 735.2 | 2026-07-08 15:53:46 |
| Care Ratings Ltd. | CARERATING | 1640.6 | 1659.9 | 1595.1 | 1648.6 | 1610.1 | -38.50 | -2.34 | 19893 | 3.20 | 1964 | 465 | 2026-07-08 15:59:08 |
| CarTrade Tech Ltd. | CARTRADE | 2765 | 2886 | 2750.6 | 2783.4 | 2775.9 | -7.50 | -0.27 | 699358 | 194.13 | 3290.5 | 340.15 | 2026-07-08 15:59:53 |
| Castrol India Ltd. | CASTROLIND | 184.01 | 184.85 | 183.1 | 184.36 | 183.31 | -1.05 | -0.57 | 1420956 | 26.05 | 284.4 | 107.4 | 2026-07-08 15:59:06 |
| CCL Products (India) Ltd. | CCL | 1175 | 1201.1 | 1167 | 1192.2 | 1181.2 | -11.00 | -0.92 | 129356 | 15.28 | 1236.2 | 412.1 | 2026-07-08 15:48:32 |
| CE Info Systems Ltd. | MAPMYINDIA | 948.8 | 959 | 924.05 | 955.75 | 931.45 | -24.30 | -2.54 | 375080 | 34.94 | 2747.85 | 795 | 2026-07-08 15:55:48 |
| Ceat Ltd. | CEATLTD | 3875 | 3983 | 3808 | 3915 | 3858.6 | -56.40 | -1.44 | 342248 | 132.06 | 4438 | 1324.2 | 2026-07-08 15:59:02 |
| Cello World Ltd. | CELLO | 365.05 | 365.95 | 357.1 | 368.1 | 358 | -10.10 | -2.74 | 206921 | 7.41 | 2026-07-08 15:59:53 | ||
| Central Bank Of India | CENTRALBK | 32 | 32.44 | 31.11 | 32.13 | 31.25 | -0.88 | -2.74 | 9562149 | 29.88 | 76.9 | 17.65 | 2026-07-08 15:59:58 |
| Central Depository Services (India) Ltd. | CDSL | 1347 | 1364 | 1301 | 1360 | 1311.4 | -48.60 | -3.57 | 1820046 | 238.68 | 2989 | 880.9 | 2026-07-08 15:59:59 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 764.65 | 774.95 | 752.95 | 772.25 | 770.25 | -2.00 | -0.26 | 36083 | 2.78 | 935 | 436 | 2026-07-08 15:48:02 |
| Cera Sanitaryware Ltd. | CERA | 6353 | 6413 | 6227 | 6377.5 | 6323.5 | -54.00 | -0.85 | 11022 | 6.97 | 10789.95 | 4461.1 | 2026-07-08 15:57:17 |
| CESC Ltd. | CESC | 165 | 166.51 | 163.25 | 166.7 | 163.78 | -2.92 | -1.75 | 956463 | 15.66 | 212.49 | 62.1 | 2026-07-08 15:58:21 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 908 | 924 | 897.35 | 910.5 | 908.1 | -2.40 | -0.26 | 5514793 | 500.80 | 980.9 | 212.1 | 2026-07-08 15:58:58 |
| Chalet Hotels Ltd. | CHALET | 818 | 818 | 786.9 | 817.8 | 799.9 | -17.90 | -2.19 | 116718 | 9.34 | 1082 | 303.95 | 2026-07-08 15:57:17 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 461.4 | 469.05 | 449 | 463.7 | 451 | -12.70 | -2.74 | 494884 | 22.32 | 742.2 | 248.4 | 2026-07-08 15:56:30 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 204.6 | 207 | 193.55 | 204.6 | 198.07 | -6.53 | -3.19 | 667226 | 13.22 | 633.9 | 193.11 | 2026-07-08 15:59:54 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 1086.1 | 1136.4 | 1086.1 | 1086.1 | 1109.9 | 23.80 | 2.19 | 1244168 | 138.09 | 1275 | 186.6 | 2026-07-08 15:58:27 |
| Choice International Ltd. | CHOICEIN | 774 | 790.85 | 762.1 | 778.15 | 769.1 | -9.05 | -1.16 | 1319620 | 101.49 | 860.5 | 211.5 | 2026-07-08 15:59:50 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1697.1 | 1698 | 1641.2 | 1699.3 | 1663.1 | -36.20 | -2.13 | 177530 | 29.53 | 2231.6 | 511.3 | 2026-07-08 15:46:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1839.5 | 1851.3 | 1763.3 | 1853.4 | 1769.4 | -84.00 | -4.53 | 1760890 | 311.57 | 1875 | 658 | 2026-07-08 15:59:54 |
| CIE Automotive India Ltd. | CIEINDIA | 462.6 | 465.65 | 448.6 | 466.65 | 451.1 | -15.55 | -3.33 | 218430 | 9.85 | 622.4 | 250.45 | 2026-07-08 15:57:50 |
| Cipla Ltd. | CIPLA | 1453.3 | 1471.9 | 1428.9 | 1451.8 | 1431.8 | -20.00 | -1.38 | 1163676 | 166.62 | 1702.05 | 852 | 2026-07-08 15:59:42 |
| City Union Bank Ltd. | CUB | 226 | 228.56 | 217.53 | 227.97 | 220.08 | -7.89 | -3.46 | 3779085 | 83.17 | 324.1 | 119.5 | 2026-07-08 15:59:32 |
| Clean Science And Technology Ltd. | CLEAN | 798 | 799 | 762.2 | 803.9 | 767.9 | -36.00 | -4.48 | 196771 | 15.11 | 1980 | 652 | 2026-07-08 15:59:01 |
| CMS Info Systems Ltd. | CMSINFO | 266.9 | 272 | 262.4 | 266.9 | 263.85 | -3.05 | -1.14 | 564005 | 14.88 | 616.5 | 253.1 | 2026-07-08 15:59:02 |
| Coal India Ltd. | COALINDIA | 428 | 432 | 426.45 | 428.95 | 429.05 | 0.10 | 0.02 | 3686631 | 158.17 | 543.55 | 207.6 | 2026-07-08 15:59:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1419 | 1430.5 | 1397.6 | 1445.7 | 1404.1 | -41.60 | -2.88 | 6795582 | 954.17 | 2979.45 | 329.1 | 2026-07-08 15:59:53 |
| Coforge Ltd. | COFORGE | 1517 | 1517 | 1433 | 1516.2 | 1445.9 | -70.30 | -4.64 | 2843349 | 411.12 | 10026.8 | 1008.1 | 2026-07-08 15:59:54 |
| Cohance Lifesciences Ltd. | COHANCE | 437 | 441.65 | 417.25 | 442.35 | 430.8 | -11.55 | -2.61 | 918519 | 39.57 | 1360 | 266.7 | 2026-07-08 15:59:13 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2077 | 2081.9 | 2008.2 | 2077.2 | 2020.1 | -57.10 | -2.75 | 176528 | 35.66 | 3890 | 1434.6 | 2026-07-08 15:59:01 |
| Computer Age Management Services Ltd. | CAMS | 775 | 775.3 | 744 | 776.6 | 749.8 | -26.80 | -3.45 | 898834 | 67.39 | 5367.5 | 611.4 | 2026-07-08 15:59:20 |
| Concord Biotech Ltd. | CONCORDBIO | 1279.9 | 1319 | 1253.2 | 1272.6 | 1259.8 | -12.80 | -1.01 | 157006 | 19.78 | 2026-07-08 15:49:16 | ||
| Confidence Petroleum India Ltd. | CONFIPET | 69.79 | 72.88 | 68.25 | 70.37 | 69.29 | -1.08 | -1.53 | 1990573 | 13.79 | 120 | 28.06 | 2026-07-08 15:59:58 |
| Container Corporation Of India Ltd. | CONCOR | 469 | 470 | 448.45 | 472.75 | 451.4 | -21.35 | -4.52 | 1718940 | 77.59 | 1180 | 421.45 | 2026-07-08 15:59:58 |
| Coromandel International Ltd. | COROMANDEL | 2065 | 2085.8 | 1990.7 | 2074.4 | 2009 | -65.40 | -3.15 | 172052 | 34.57 | 2718.9 | 838 | 2026-07-08 15:58:41 |
| Craftsman Automation Ltd. | CRAFTSMAN | 9020.5 | 9379 | 8955.5 | 9099 | 9181.5 | 82.50 | 0.91 | 49254 | 45.22 | 9938 | 2502.3 | 2026-07-08 15:53:59 |
| CreditAccess Grameen Ltd. | CREDITACC | 1573 | 1585.6 | 1525 | 1582.2 | 1536.7 | -45.50 | -2.88 | 340895 | 52.39 | 1790.75 | 750.2 | 2026-07-08 15:56:10 |
| CRISIL Ltd. | CRISIL | 3962 | 3987 | 3855 | 3931.3 | 3871.8 | -59.50 | -1.51 | 54758 | 21.20 | 6950 | 2725 | 2026-07-08 15:54:19 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 266.45 | 268 | 256.5 | 268.5 | 258.9 | -9.60 | -3.58 | 1941108 | 50.26 | 484 | 217.4 | 2026-07-08 15:59:23 |
| CSB Bank Ltd. | CSBBANK | 351 | 352.3 | 342.65 | 353.5 | 350.75 | -2.75 | -0.78 | 307595 | 10.79 | 574.4 | 198 | 2026-07-08 15:51:22 |
| Cummins India Ltd. | CUMMINSIND | 5425 | 5561 | 5381 | 5471.5 | 5498.5 | 27.00 | 0.49 | 392522 | 215.83 | 6100 | 1103.8 | 2026-07-08 15:54:54 |
| Cyient DLM Ltd. | CYIENTDLM | 530 | 552 | 513 | 536.8 | 521.1 | -15.70 | -2.92 | 1261030 | 65.71 | 883.8 | 265.2 | 2026-07-08 15:57:42 |
| Cyient Ltd. | CYIENT | 844.05 | 848.6 | 830.4 | 848.1 | 834.85 | -13.25 | -1.56 | 324678 | 27.11 | 2381 | 723.8 | 2026-07-08 15:59:32 |
| D.B. Corp Ltd. | DBCORP | 197.89 | 202.5 | 195.61 | 198.77 | 197.56 | -1.21 | -0.61 | 83772 | 1.65 | 403.9 | 89.75 | 2026-07-08 15:51:22 |
| Dabur India Ltd. | DABUR | 452 | 452.8 | 435.15 | 453.5 | 436.55 | -16.95 | -3.74 | 1952606 | 85.24 | 672 | 403.35 | 2026-07-08 15:59:53 |
| Dalmia Bharat Ltd. | DALBHARAT | 1782.9 | 1786 | 1712.8 | 1788.8 | 1718.4 | -70.40 | -3.94 | 356879 | 61.33 | 2488.9 | 1476.05 | 2026-07-08 15:57:36 |
| Dalmia Bharat Sugar And Industries Ltd. | DALMIASUG | 360 | 363.6 | 350.8 | 362 | 354.75 | -7.25 | -2.00 | 153694 | 5.45 | 585 | 261.4 | 2026-07-08 15:59:54 |
| Data Patterns (India) Ltd. | DATAPATTNS | 4378 | 4496.5 | 4270.1 | 4396.9 | 4290.3 | -106.60 | -2.42 | 789794 | 338.85 | 4955.9 | 816.1 | 2026-07-08 15:59:51 |
| Datamatics Global Services Ltd. | DATAMATICS | 846.7 | 883.15 | 840 | 856.1 | 848.15 | -7.95 | -0.93 | 302931 | 25.69 | 1120 | 256 | 2026-07-08 15:59:53 |
| DCB Bank Ltd. | DCBBANK | 184 | 187.5 | 178.3 | 184.94 | 180 | -4.94 | -2.67 | 1019334 | 18.35 | 205.9 | 81.15 | 2026-07-08 15:59:54 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1031 | 1064.5 | 1029.5 | 1043 | 1040.6 | -2.40 | -0.23 | 68251 | 7.10 | 1502.3 | 730.2 | 2026-07-08 15:58:45 |
| DCX Systems Ltd. | DCXINDIA | 200.56 | 202.7 | 192.31 | 202.79 | 193.92 | -8.87 | -4.37 | 737230 | 14.30 | 451.9 | 138 | 2026-07-08 15:57:14 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1575 | 1575.1 | 1510 | 1576.2 | 1521 | -55.20 | -3.50 | 216858 | 32.98 | 1778.6 | 461 | 2026-07-08 15:58:58 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1610 | 1612.7 | 1550 | 1613.1 | 1571.3 | -41.80 | -2.59 | 199541 | 31.35 | 3169 | 1280 | 2026-07-08 15:59:21 |
| Delhivery Ltd. | DELHIVERY | 517 | 519.65 | 498 | 517.9 | 501.8 | -16.10 | -3.11 | 3778187 | 189.59 | 621.95 | 236.53 | 2026-07-08 15:53:25 |
| Delta Corp Ltd. | DELTACORP | 65 | 65 | 62.28 | 64.75 | 62.81 | -1.94 | -3.00 | 1499670 | 9.42 | 259.95 | 48.3 | 2026-07-08 15:59:53 |
| Den Networks Ltd. | DEN | 28.74 | 28.91 | 27.89 | 28.82 | 27.99 | -0.83 | -2.88 | 517043 | 1.45 | 69.4 | 22.52 | 2026-07-08 15:53:50 |
| Devyani International Ltd. | DEVYANI | 116.31 | 116.31 | 112.25 | 116.37 | 112.73 | -3.64 | -3.13 | 2514815 | 28.35 | 227.5 | 91.55 | 2026-07-08 15:56:45 |
| Dhanuka Agritech Ltd. | DHANUKA | 1061 | 1085 | 1025 | 1073.1 | 1036.6 | -36.50 | -3.40 | 34252 | 3.55 | 1975 | 605.1 | 2026-07-08 15:58:58 |
| Dilip Buildcon Ltd. | DBL | 427.4 | 427.4 | 415 | 429.25 | 418.85 | -10.40 | -2.42 | 125345 | 5.25 | 588 | 159.55 | 2026-07-08 15:57:58 |
| Dish TV India Ltd. | DISHTV | 2.9 | 3 | 2.9 | 2.9 | 2.92 | 0.02 | 0.69 | 1069387 | 0.31 | 26.05 | 1.82 | 2026-07-08 15:59:03 |
| Dishman Carbogen Amcis Ltd. | DCAL | 196.35 | 202.01 | 189.11 | 197.64 | 191.27 | -6.37 | -3.22 | 434496 | 8.31 | 321.95 | 80 | 2026-07-08 15:59:54 |
| Divi's Laboratories Ltd. | DIVISLAB | 6784 | 6864.5 | 6693 | 6771.5 | 6755 | -16.50 | -0.24 | 358137 | 241.92 | 7071.5 | 2730 | 2026-07-08 15:54:51 |
| Dixon Technologies (India) Ltd. | DIXON | 13160 | 13345 | 12848 | 13242 | 12934 | -308.00 | -2.33 | 544218 | 703.89 | 19148.9 | 2553 | 2026-07-08 15:58:34 |
| DLF Ltd. | DLF | 647 | 664.85 | 630.75 | 651.1 | 634 | -17.10 | -2.63 | 4900333 | 310.68 | 967.6 | 336.5 | 2026-07-08 15:59:29 |
| Dodla Dairy Ltd | DODLA | 1146.7 | 1147.7 | 1096.4 | 1146.7 | 1120.4 | -26.30 | -2.29 | 12369 | 1.39 | 1525 | 431.2 | 2026-07-08 15:48:09 |
| DOMS Industries Ltd. | DOMS | 2306 | 2308.4 | 2237 | 2307.2 | 2247.9 | -59.30 | -2.57 | 28161 | 6.33 | 2026-07-08 15:59:18 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1681.7 | 1709.9 | 1635.9 | 1680.8 | 1653.5 | -27.30 | -1.62 | 187410 | 30.99 | 3653.95 | 1272.6 | 2026-07-08 15:55:07 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1357 | 1383 | 1338.6 | 1354.6 | 1349 | -5.60 | -0.41 | 1561612 | 210.66 | 7107.45 | 1020 | 2026-07-08 15:57:02 |
| Dreamfolks Services Ltd. | DREAMFOLKS | 69.88 | 69.88 | 66.51 | 69.16 | 67.18 | -1.98 | -2.86 | 50893 | 0.34 | 847 | 56 | 2026-07-08 15:53:35 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 751.35 | 751.35 | 718.9 | 750.4 | 722 | -28.40 | -3.78 | 369427 | 26.67 | 1246.8 | 433.2 | 2026-07-08 15:59:58 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 7.05 | 7.14 | 6.78 | 7.1 | 6.85 | -0.25 | -3.52 | 48047999 | 32.91 | 73.5 | 5.77 | 2026-07-08 15:59:31 |
| eClerx Services Ltd. | ECLERX | 1494 | 1529.9 | 1462 | 1501.5 | 1477.3 | -24.20 | -1.61 | 224401 | 33.15 | 4995 | 1221 | 2026-07-08 15:56:11 |
| Edelweiss Financial Services Ltd. | EDELWEISS | 121.51 | 123.5 | 116.14 | 122.46 | 117.22 | -5.24 | -4.28 | 3303964 | 38.73 | 145.53 | 35 | 2026-07-08 15:58:48 |
| Eicher Motors Ltd. | EICHERMOT | 7415 | 7593 | 7344.5 | 7536 | 7418.5 | -117.50 | -1.56 | 905003 | 671.38 | 8230 | 2836 | 2026-07-08 15:55:41 |
| EIH Ltd. | EIHOTEL | 336.95 | 336.95 | 320.25 | 336.95 | 321.7 | -15.25 | -4.53 | 142096 | 4.57 | 502.2 | 150.35 | 2026-07-08 15:59:09 |
| Elecon Engineering Company Ltd. | ELECON | 509.25 | 510.45 | 495 | 509.25 | 498.05 | -11.20 | -2.20 | 277820 | 13.84 | 1409 | 317.4 | 2026-07-08 15:56:03 |
| Electronics Mart India Ltd. | EMIL | 133 | 136.55 | 128.51 | 133.71 | 130.05 | -3.66 | -2.74 | 1491724 | 19.40 | 262 | 61.6 | 2026-07-08 15:59:01 |
| Electrosteel Castings Ltd. | ELECTCAST | 76.85 | 78.25 | 74.2 | 77.38 | 74.69 | -2.69 | -3.48 | 1569081 | 11.72 | 236.6 | 31.5 | 2026-07-08 15:59:48 |
| Elgi Equipments Ltd. | ELGIEQUIP | 584.1 | 596 | 571.05 | 589 | 575.55 | -13.45 | -2.28 | 228454 | 13.15 | 798.95 | 357.95 | 2026-07-08 15:58:40 |
| Emami Ltd. | EMAMILTD | 416.35 | 418.45 | 405.05 | 416.35 | 406.95 | -9.40 | -2.26 | 563889 | 22.95 | 860 | 340.55 | 2026-07-08 15:59:34 |
| Embassy Developments Ltd. | EMBDL | 63.65 | 65.8 | 62.31 | 61.85 | 63.22 | 1.37 | 2.22 | 9338200 | 59.04 | 164.36 | 39.46 | 2026-07-08 15:58:08 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1843.5 | 1849.8 | 1789.8 | 1843.5 | 1809.3 | -34.20 | -1.86 | 130096 | 23.54 | 2026-07-08 15:56:27 | ||
| Emmvee Photovoltaic Power Ltd. | EMMVEE | 326 | 336.7 | 325.1 | 327.9 | 329.15 | 1.25 | 0.38 | 2260008 | 74.39 | 2026-07-08 15:59:53 | ||
| eMudhra Ltd. | EMUDHRA | 440.05 | 442.95 | 430 | 440.05 | 432.3 | -7.75 | -1.76 | 46330 | 2.00 | 1024 | 206.8 | 2026-07-08 15:53:48 |
| Endurance Technologies Ltd. | ENDURANCE | 2660 | 2745 | 2635.4 | 2668 | 2669.7 | 1.70 | 0.06 | 150451 | 40.17 | 3079.9 | 1179 | 2026-07-08 15:57:17 |
| Engineers India Ltd. | ENGINERSIN | 238.89 | 246.66 | 233.7 | 242.2 | 235.09 | -7.11 | -2.94 | 3489144 | 82.03 | 303.9 | 62.4 | 2026-07-08 15:59:24 |
| Entero Healthcare Solutions Ltd. | ENTERO | 1210 | 1210 | 1167.8 | 1210.1 | 1172.4 | -37.70 | -3.12 | 39724 | 4.66 | 2026-07-08 15:57:05 | ||
| Enviro Infra Engineers Ltd. | EIEL | 229.25 | 237.4 | 222.12 | 231.49 | 225.01 | -6.48 | -2.80 | 2998973 | 67.48 | 2026-07-08 15:59:55 | ||
| Epigral Ltd. | EPIGRAL | 1025.4 | 1029.5 | 981.2 | 1022.7 | 987.7 | -35.00 | -3.42 | 38510 | 3.80 | 2406.75 | 807 | 2026-07-08 15:54:03 |
| EPL Ltd. | EPL | 242.89 | 245.1 | 232 | 245.09 | 233.85 | -11.24 | -4.59 | 858554 | 20.08 | 289.9 | 147 | 2026-07-08 15:55:21 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 79.01 | 79.2 | 75.57 | 79.24 | 76.82 | -2.42 | -3.05 | 3881232 | 29.82 | 116.5 | 42.85 | 2026-07-08 15:55:42 |
| Eris Lifesciences Ltd. | ERIS | 1433 | 1436.8 | 1395 | 1435.1 | 1416 | -19.10 | -1.33 | 54695 | 7.74 | 1910 | 551.3 | 2026-07-08 15:57:52 |
| ESAF Small Finance Bank Ltd. | ESAFSFB | 33.6 | 33.94 | 32.41 | 33.85 | 32.78 | -1.07 | -3.16 | 935098 | 3.07 | 2026-07-08 15:58:29 | ||
| Escorts Kubota Ltd. | ESCORTS | 2960 | 2988.9 | 2892.6 | 2978.9 | 2919.8 | -59.10 | -1.98 | 86079 | 25.13 | 4420 | 1645 | 2026-07-08 15:55:06 |
| Eternal Ltd. | ETERNAL | 288.5 | 296.55 | 283.75 | 289.4 | 286.7 | -2.70 | -0.93 | 58555994 | 1678.80 | 368.45 | 44.35 | 2026-07-08 15:59:47 |
| Ethos Ltd. | ETHOSLTD | 2514.5 | 2514.5 | 2427 | 2502 | 2451.8 | -50.20 | -2.01 | 10840 | 2.66 | 3524.95 | 844.55 | 2026-07-08 15:49:45 |
| Eveready Industries India Ltd. | EVEREADY | 366.25 | 370.95 | 350.3 | 366.25 | 352.65 | -13.60 | -3.71 | 266319 | 9.39 | 505 | 259.65 | 2026-07-08 15:57:26 |
| Exide Industries Ltd. | EXIDEIND | 412.35 | 425.25 | 412.15 | 414.5 | 421.35 | 6.85 | 1.65 | 6891443 | 290.37 | 620.35 | 152.7 | 2026-07-08 15:59:40 |
| FDC Ltd. | FDC | 421.1 | 432.95 | 416.75 | 426.15 | 423.4 | -2.75 | -0.65 | 239334 | 10.13 | 658.85 | 245.25 | 2026-07-08 15:57:43 |
| Fiem Industries Ltd. | FIEMIND | 2231.1 | 2244 | 2150 | 2239.1 | 2180.7 | -58.40 | -2.61 | 50207 | 10.95 | 2590 | 1075.3 | 2026-07-08 15:56:16 |
| Fine Organic Industries Ltd. | FINEORG | 4961.5 | 5024.5 | 4852 | 5000 | 4878 | -122.00 | -2.44 | 8859 | 4.32 | 7328.75 | 3407 | 2026-07-08 15:52:23 |
| Fineotex Chemical Ltd. | FCL | 37 | 38.19 | 36.06 | 37.25 | 36.39 | -0.86 | -2.31 | 7602598 | 27.67 | 458.85 | 19.1 | 2026-07-08 15:59:40 |
| Finolex Cables Ltd. | FINCABLES | 1047.7 | 1066.9 | 1020.6 | 1048 | 1028.9 | -19.10 | -1.82 | 271095 | 27.89 | 1700 | 424.8 | 2026-07-08 15:56:43 |
| Finolex Industries Ltd. | FINPIPE | 169.95 | 170.55 | 164.24 | 170.75 | 165.03 | -5.72 | -3.35 | 573769 | 9.47 | 355.9 | 121.5 | 2026-07-08 15:58:59 |
| Firstsource Solutions Ltd. | FSL | 241.85 | 248.39 | 236.16 | 243.75 | 237.19 | -6.56 | -2.69 | 951697 | 22.57 | 422.3 | 96.25 | 2026-07-08 15:59:52 |
| Five-Star Business Finance Ltd. | FIVESTAR | 545.45 | 561 | 530.15 | 548.55 | 538 | -10.55 | -1.92 | 1055503 | 56.79 | 943.75 | 338.15 | 2026-07-08 15:59:12 |
| Flair Writing Industries Ltd. | FLAIR | 262.55 | 262.8 | 256.35 | 261.45 | 258.25 | -3.20 | -1.22 | 57198 | 1.48 | 2026-07-08 15:59:30 | ||
| Fortis Healthcare Ltd. | FORTIS | 969.9 | 973.1 | 938.4 | 971.9 | 943.75 | -28.15 | -2.90 | 2290888 | 216.20 | 1104.3 | 245.5 | 2026-07-08 15:59:08 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 313.55 | 325.5 | 312.15 | 315.2 | 317.95 | 2.75 | 0.87 | 10701340 | 340.25 | 325.5 | 114.25 | 2026-07-08 15:56:07 |
| Fujiyama Power Systems Ltd. | UTLSOLAR | 329.05 | 353.1 | 321.2 | 336.3 | 347.15 | 10.85 | 3.23 | 812807 | 28.22 | 2026-07-08 15:46:58 | ||
| Fusion Finance Ltd. | FUSION | 224.9 | 231.8 | 216.8 | 226.02 | 220.29 | -5.73 | -2.54 | 1695118 | 37.34 | 691 | 123.96 | 2026-07-08 15:59:54 |
| Gabriel India Ltd. | GABRIEL | 1255 | 1290.9 | 1215 | 1266.4 | 1231 | -35.40 | -2.80 | 269500 | 33.18 | 1388 | 129.45 | 2026-07-08 15:59:45 |
| GAIL (India) Ltd. | GAIL | 173.05 | 174.77 | 167.96 | 174.01 | 169.24 | -4.77 | -2.74 | 11211397 | 189.74 | 246.3 | 83 | 2026-07-08 15:58:33 |
| Galaxy Surfactants Ltd. | GALAXYSURF | 2015.5 | 2022 | 1981 | 2019.6 | 1991.5 | -28.10 | -1.39 | 8592 | 1.71 | 3447.55 | 1510 | 2026-07-08 15:54:42 |
| Ganesh Housing Ltd. | GANESHHOU | 842 | 868 | 811.5 | 845.2 | 822.75 | -22.45 | -2.66 | 168791 | 13.89 | 1485 | 262.1 | 2026-07-08 15:53:35 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2670 | 2699.6 | 2606 | 2695.3 | 2619.6 | -75.70 | -2.81 | 424615 | 111.23 | 3538.4 | 252.25 | 2026-07-08 15:59:53 |
| Garware Hi-Tech Films Ltd. | GRWRHITECH | 6958 | 7010 | 6659 | 6964.5 | 6821.5 | -143.00 | -2.05 | 75148 | 51.26 | 7117 | 491.35 | 2026-07-08 15:57:11 |
| Gateway Distriparks Ltd. | GATEWAY | 60.16 | 60.2 | 57.73 | 60.46 | 58.03 | -2.43 | -4.02 | 990838 | 5.75 | 121.55 | 48.1 | 2026-07-08 15:58:11 |
| GE Vernova T&D India Ltd. | GVT&D | 4375 | 4534 | 4340 | 4440.8 | 4466.7 | 25.90 | 0.58 | 754956 | 337.22 | 5650 | 98.55 | 2026-07-08 15:59:53 |
| General Insurance Corporation of India | GICRE | 361.45 | 368.3 | 355.15 | 362.55 | 356.15 | -6.40 | -1.77 | 1139463 | 40.58 | 525.5 | 117.4 | 2026-07-08 15:59:42 |
| GHCL Ltd. | GHCL | 426.45 | 426.45 | 419 | 426.5 | 421.55 | -4.95 | -1.16 | 236654 | 9.98 | 779 | 416.6 | 2026-07-08 15:57:56 |
| Gillette India Ltd. | GILLETTE | 7805.5 | 7900 | 7666 | 7860.5 | 7708 | -152.50 | -1.94 | 15275 | 11.77 | 11500 | 4135.25 | 2026-07-08 15:59:08 |
| Gland Pharma Ltd. | GLAND | 2550 | 2573.5 | 2449.9 | 2550 | 2495.8 | -54.20 | -2.13 | 1016985 | 253.82 | 2607 | 861 | 2026-07-08 15:58:11 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2399.8 | 2432.7 | 2386.2 | 2406.5 | 2410.8 | 4.30 | 0.18 | 89722 | 21.63 | 3515.7 | 1227 | 2026-07-08 15:50:24 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2267 | 2283.6 | 2212.6 | 2264.9 | 2223.7 | -41.20 | -1.82 | 337287 | 75.00 | 2474 | 361.4 | 2026-07-08 15:59:44 |
| Global Health Ltd. | MEDANTA | 1326.8 | 1340.7 | 1295.9 | 1324.3 | 1305 | -19.30 | -1.46 | 229489 | 29.95 | 1513.9 | 390.55 | 2026-07-08 15:53:23 |
| Globus Spirits Ltd. | GLOBUSSPR | 907 | 923.6 | 881.25 | 910.75 | 888.15 | -22.60 | -2.48 | 60830 | 5.40 | 1369.75 | 661.3 | 2026-07-08 15:58:51 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 765 | 780 | 750.55 | 767.35 | 759.75 | -7.60 | -0.99 | 92961 | 7.06 | 2110 | 735 | 2026-07-08 15:59:02 |
| GMR Airports Ltd. | GMRAIRPORT | 113.99 | 114.99 | 110.31 | 114.98 | 111.01 | -3.97 | -3.45 | 31233729 | 346.73 | 115.64 | 33.35 | 2026-07-08 15:57:58 |
| Go Digit General Insurance Ltd. | GODIGIT | 306 | 309.2 | 301 | 311.15 | 302.8 | -8.35 | -2.68 | 179505 | 5.44 | 2026-07-08 15:59:54 | ||
| Go Fashion (India) Ltd. | GOCOLORS | 345.2 | 349.7 | 330 | 348.1 | 331.55 | -16.55 | -4.75 | 358849 | 11.90 | 1453 | 237.05 | 2026-07-08 15:59:54 |
| Godawari Power And Ispat Ltd. | GPIL | 249.8 | 252.6 | 244 | 250.25 | 246.6 | -3.65 | -1.46 | 978711 | 24.14 | 1223.95 | 145.75 | 2026-07-08 15:59:53 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2124.9 | 2139.3 | 2070 | 2134.4 | 2082.5 | -51.90 | -2.43 | 242643 | 50.53 | 11465 | 1047 | 2026-07-08 15:59:56 |
| Godrej Agrovet Ltd. | GODREJAGRO | 560.2 | 564.9 | 551.2 | 561 | 553.45 | -7.55 | -1.35 | 82323 | 4.56 | 876.7 | 390.85 | 2026-07-08 15:56:13 |
| Godrej Consumer Products Ltd. | GODREJCP | 1090 | 1100 | 1066.6 | 1097.2 | 1075.2 | -22.00 | -2.01 | 1018716 | 109.53 | 1541.85 | 793.85 | 2026-07-08 15:52:12 |
| Godrej Industries Ltd. | GODREJIND | 1215.1 | 1229.4 | 1199.5 | 1212.8 | 1216.4 | 3.60 | 0.30 | 149975 | 18.24 | 1390 | 395 | 2026-07-08 15:59:54 |
| Godrej Properties Ltd. | GODREJPROP | 2021 | 2075.1 | 1972.4 | 2043.1 | 1979.5 | -63.60 | -3.11 | 1082521 | 214.29 | 3402.7 | 1005 | 2026-07-08 15:59:57 |
| Gokaldas Exports Ltd. | GOKEX | 839.1 | 844.6 | 798 | 845.75 | 808.65 | -37.10 | -4.39 | 532698 | 43.08 | 1262.15 | 328 | 2026-07-08 15:59:53 |
| Gopal Snacks Ltd. | GOPAL | 271 | 271.5 | 265.9 | 271.95 | 268.1 | -3.85 | -1.42 | 44405 | 1.19 | 2026-07-08 15:59:41 | ||
| GR Infraprojects Ltd. | GRINFRA | 897.55 | 904 | 876.95 | 896.65 | 877.85 | -18.80 | -2.10 | 15967 | 1.40 | 1860 | 785 | 2026-07-08 15:51:38 |
| Granules India Ltd. | GRANULES | 863.3 | 872.5 | 851.2 | 863.55 | 859.55 | -4.00 | -0.46 | 1594258 | 137.03 | 879.1 | 267.75 | 2026-07-08 15:57:10 |
| Graphite India Ltd. | GRAPHITE | 602 | 602 | 575.65 | 603.5 | 579.35 | -24.15 | -4.00 | 866638 | 50.21 | 802.4 | 251.7 | 2026-07-08 15:54:29 |
| Grasim Industries Ltd. | GRASIM | 3174 | 3188.8 | 3121.4 | 3190.9 | 3134.8 | -56.10 | -1.76 | 477890 | 149.81 | 3222 | 1527.05 | 2026-07-08 15:55:30 |
| Gravita India Ltd. | GRAVITA | 1751.2 | 1821 | 1700 | 1787.4 | 1727.9 | -59.50 | -3.33 | 620656 | 107.24 | 2700 | 280.05 | 2026-07-08 15:57:01 |
| Greaves Cotton Ltd. | GREAVESCOT | 221.25 | 231.59 | 219.72 | 221.95 | 224.57 | 2.62 | 1.18 | 4061964 | 91.22 | 319.5 | 112.05 | 2026-07-08 15:59:53 |
| Greenpanel Industries Ltd. | GREENPANEL | 195.35 | 201 | 187.82 | 196.14 | 188.76 | -7.38 | -3.76 | 210474 | 3.97 | 465 | 163.01 | 2026-07-08 15:59:19 |
| Grindwell Norton Ltd. | GRINDWELL | 2033.6 | 2080 | 1981 | 2033.6 | 2018 | -15.60 | -0.77 | 757976 | 152.96 | 2960 | 1329 | 2026-07-08 15:52:38 |
| Gufic Biosciences Ltd. | GUFICBIO | 382 | 396.9 | 375 | 380.4 | 380.05 | -0.35 | -0.09 | 266484 | 10.13 | 504.25 | 177.65 | 2026-07-08 15:58:48 |
| Gujarat Alkalies And Chemicals Ltd. | GUJALKALI | 593.15 | 597.45 | 580.05 | 594.8 | 582.2 | -12.60 | -2.12 | 29264 | 1.70 | 988.55 | 409.15 | 2026-07-08 15:59:54 |
| Gujarat Ambuja Exports Ltd. | GAEL | 160.5 | 164.2 | 158.2 | 161.32 | 159.3 | -2.02 | -1.25 | 731468 | 11.65 | 421.2 | 98.72 | 2026-07-08 15:56:25 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3948 | 3949 | 3827.3 | 3960.5 | 3849.4 | -111.10 | -2.81 | 247065 | 95.11 | 4880.95 | 2476 | 2026-07-08 15:57:54 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 582.25 | 611 | 580.5 | 586.3 | 583.55 | -2.75 | -0.47 | 2292382 | 133.77 | 771.9 | 122.7 | 2026-07-08 15:59:53 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 508.5 | 515.15 | 495.65 | 513.45 | 497.7 | -15.75 | -3.07 | 564111 | 28.08 | 800 | 365 | 2026-07-08 15:59:53 |
| Gujarat Pipavav Port Ltd. | GPPL | 153 | 154.74 | 149.5 | 154.16 | 150.27 | -3.89 | -2.52 | 936688 | 14.08 | 250.69 | 80.55 | 2026-07-08 15:59:55 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 161.02 | 162.28 | 157.79 | 161.03 | 159.29 | -1.74 | -1.08 | 629984 | 10.04 | 322.25 | 116 | 2026-07-08 15:51:22 |
| Gulf Oil Lubricants India Ltd. | GULFOILLUB | 1068.4 | 1071.8 | 1025.8 | 1073 | 1039.4 | -33.60 | -3.13 | 79329 | 8.25 | 1513.55 | 398.5 | 2026-07-08 15:50:37 |
| H.G. Infra Engineering Ltd. | HGINFRA | 560 | 560.05 | 546 | 561.5 | 549.75 | -11.75 | -2.09 | 58273 | 3.20 | 1879.9 | 429.5 | 2026-07-08 15:56:25 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 347 | 357.95 | 342.25 | 349.5 | 344.35 | -5.15 | -1.47 | 690138 | 23.76 | 1136 | 330.2 | 2026-07-08 15:59:12 |
| Happy Forgings Ltd. | HAPPYFORGE | 1488.3 | 1531.5 | 1477 | 1495.7 | 1520.8 | 25.10 | 1.68 | 90408 | 13.75 | 2026-07-08 15:48:21 | ||
| Hathway Cable & Datacom Ltd. | HATHWAY | 10.97 | 11.03 | 10.7 | 11.09 | 10.79 | -0.30 | -2.71 | 1734174 | 1.87 | 27.95 | 8.76 | 2026-07-08 15:58:41 |
| Havells India Ltd. | HAVELLS | 1225 | 1234 | 1197.9 | 1225 | 1207.8 | -17.20 | -1.40 | 2255761 | 272.45 | 2106 | 1024.5 | 2026-07-08 15:59:14 |
| HBL Engineering Ltd. | HBLENGINE | 774.9 | 783.8 | 751.6 | 781.9 | 757.05 | -24.85 | -3.18 | 954214 | 72.24 | 1122 | 74.5 | 2026-07-08 15:59:54 |
| HCL Technologies Ltd. | HCLTECH | 1165 | 1176.5 | 1141.7 | 1168.2 | 1145.6 | -22.60 | -1.93 | 3091794 | 354.20 | 2012.2 | 882 | 2026-07-08 15:59:53 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2768.5 | 2776.1 | 2645.8 | 2783.4 | 2659.2 | -124.20 | -4.46 | 651746 | 173.31 | 5934.5 | 1589.5 | 2026-07-08 15:56:10 |
| HDFC Bank Ltd. | HDFCBANK | 825.9 | 834.35 | 806.95 | 829.3 | 810.3 | -19.00 | -2.29 | 38754632 | 3140.29 | 2037.7 | 726.65 | 2026-07-08 15:59:53 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 571.45 | 573.65 | 553.15 | 572.45 | 555.7 | -16.75 | -2.93 | 3249938 | 180.60 | 820.75 | 457.8 | 2026-07-08 15:57:50 |
| Healthcare Global Enterprises Ltd. | HCG | 648.3 | 655.5 | 626.1 | 647.65 | 634.5 | -13.15 | -2.03 | 567386 | 36.00 | 804.65 | 250 | 2026-07-08 15:48:30 |
| HEG Ltd. | HEG | 528 | 536.7 | 521.3 | 531.3 | 526.65 | -4.65 | -0.88 | 1184619 | 62.39 | 2743 | 331.25 | 2026-07-08 15:57:05 |
| Heidelberg Cement India Ltd. | HEIDELBERG | 157.63 | 160.7 | 157.11 | 159.85 | 159.02 | -0.83 | -0.52 | 198105 | 3.15 | 258 | 136.1 | 2026-07-08 15:56:49 |
| Hemisphere Properties India Ltd. | HEMIPROP | 137.2 | 140.28 | 135.3 | 138.24 | 135.76 | -2.48 | -1.79 | 402277 | 5.46 | 264.95 | 79.9 | 2026-07-08 15:58:09 |
| Heritage Foods Ltd. | HERITGFOOD | 330.7 | 330.7 | 316.8 | 330.7 | 327.8 | -2.90 | -0.88 | 402973 | 13.21 | 727.35 | 135.15 | 2026-07-08 15:53:46 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4975 | 4975 | 4876 | 4995.4 | 4892.8 | -102.60 | -2.05 | 888966 | 434.95 | 6388.5 | 2246 | 2026-07-08 15:59:37 |
| Hexaware Technologies Ltd. | HEXT | 535.05 | 546.7 | 520.5 | 541 | 522.25 | -18.75 | -3.47 | 810706 | 42.34 | 2026-07-08 15:59:40 | ||
| HFCL Ltd. | HFCL | 220 | 223.8 | 214.74 | 226.04 | 214.74 | -11.30 | -5.00 | 16300117 | 350.03 | 229.5 | 55.75 | 2026-07-08 15:59:58 |
| Hikal Ltd. | HIKAL | 215 | 244.68 | 215 | 217.4 | 228.78 | 11.38 | 5.23 | 10189953 | 233.13 | 464.75 | 146.25 | 2026-07-08 15:59:54 |
| Himadri Speciality Chemical Ltd. | HSCL | 642.4 | 647.5 | 635.85 | 643.55 | 640.85 | -2.70 | -0.42 | 4819274 | 308.84 | 718 | 80.2 | 2026-07-08 15:59:53 |
| Hindalco Industries Ltd. | HINDALCO | 962.05 | 979.9 | 962.05 | 969.5 | 971.65 | 2.15 | 0.22 | 6547101 | 636.15 | 1176 | 358.8 | 2026-07-08 15:59:21 |
| Hindustan Aeronautics Ltd. | HAL | 4382.6 | 4433.7 | 4305.8 | 4400.3 | 4364.7 | -35.60 | -0.81 | 1050626 | 458.57 | 5674.75 | 1771.25 | 2026-07-08 15:59:59 |
| Hindustan Construction Company Ltd. | HCC | 23.67 | 24.02 | 22.53 | 23.83 | 22.8 | -1.03 | -4.32 | 35157712 | 80.16 | 57.5 | 12 | 2026-07-08 15:59:37 |
| Hindustan Copper Ltd. | HINDCOPPER | 490 | 499.9 | 483.7 | 495.45 | 487.25 | -8.20 | -1.66 | 3139325 | 152.96 | 760.05 | 93.85 | 2026-07-08 15:59:58 |
| Hindustan Oil Exploration Company Ltd. | HINDOILEXP | 157 | 160.79 | 154.31 | 155.42 | 156.53 | 1.11 | 0.71 | 719634 | 11.26 | 293.55 | 115.75 | 2026-07-08 15:59:08 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 395 | 396.8 | 383.1 | 405.95 | 386.85 | -19.10 | -4.71 | 18852390 | 729.30 | 594.8 | 200.05 | 2026-07-08 15:58:56 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2199 | 2199 | 2130 | 2208.8 | 2135.8 | -73.00 | -3.30 | 1326689 | 283.35 | 3035 | 2022.5 | 2026-07-08 15:59:02 |
| Hindustan Zinc Ltd. | HINDZINC | 522.4 | 544.05 | 522 | 531.1 | 530.3 | -0.80 | -0.15 | 4857478 | 257.59 | 807.7 | 262.65 | 2026-07-08 15:59:50 |
| Hindware Home Innovation Ltd. | HINDWAREAP | 246.7 | 249.2 | 236 | 249.2 | 238.55 | -10.65 | -4.27 | 90432 | 2.16 | 657 | 170.5 | 2026-07-08 15:59:54 |
| Hitachi Energy India Ltd. | POWERINDIA | 31795 | 32430 | 31535 | 31915 | 31755 | -160.00 | -0.50 | 141973 | 450.84 | 38785 | 2840.1 | 2026-07-08 15:59:58 |
| HLE Glascoat Ltd. | HLEGLAS | 404.45 | 444.4 | 396.5 | 404.35 | 402.8 | -1.55 | -0.38 | 2781515 | 112.04 | 815 | 217.83 | 2026-07-08 15:59:54 |
| HMA Agro Industries Ltd. | HMAAGRO | 21.97 | 22.04 | 21.52 | 21.9 | 21.72 | -0.18 | -0.82 | 127228 | 0.28 | 839.9 | 21.25 | 2026-07-08 15:59:08 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1202 | 1212 | 1191.2 | 1209.7 | 1199.8 | -9.90 | -0.82 | 777487 | 93.28 | 1519 | 652 | 2026-07-08 15:56:09 |
| Honasa Consumer Ltd. | HONASA | 467 | 475.3 | 462.25 | 464.85 | 467.6 | 2.75 | 0.59 | 1359588 | 63.57 | 2026-07-08 15:59:56 | ||
| Honeywell Automation India Ltd. | HONAUT | 37950 | 38320 | 37315 | 38140 | 38045 | -95.00 | -0.25 | 6524 | 24.82 | 59994 | 26220 | 2026-07-08 15:44:41 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 207.5 | 212.24 | 202.5 | 210.69 | 203.84 | -6.85 | -3.25 | 4087819 | 83.33 | 353.7 | 34.35 | 2026-07-08 15:59:53 |
| Hyundai Motor India Ltd. | HYUNDAI | 1968.8 | 1970 | 1904.1 | 1980.5 | 1916.9 | -63.60 | -3.21 | 918256 | 176.02 | 2026-07-08 15:54:01 | ||
| ICICI Bank Ltd. | ICICIBANK | 1410.3 | 1418.3 | 1375.9 | 1414.7 | 1380.6 | -34.10 | -2.41 | 10573142 | 1459.73 | 1500 | 796 | 2026-07-08 15:59:23 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1795.3 | 1837.9 | 1793.6 | 1794.3 | 1804.2 | 9.90 | 0.55 | 818878 | 147.74 | 2301.9 | 1049.05 | 2026-07-08 15:59:06 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 485.4 | 493.6 | 478.85 | 487.85 | 480.05 | -7.80 | -1.60 | 1770683 | 85.00 | 796.8 | 380.7 | 2026-07-08 15:54:50 |
| IDBI Bank Ltd. | IDBI | 82.76 | 83.78 | 80.17 | 83.36 | 80.53 | -2.83 | -3.39 | 9476527 | 76.31 | 118.38 | 38.65 | 2026-07-08 15:59:40 |
| Ideaforge Technology Ltd. | IDEAFORGE | 832 | 874 | 821.1 | 840.45 | 859.85 | 19.40 | 2.31 | 314076 | 27.01 | 1343.95 | 304.2 | 2026-07-08 15:58:26 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 80.1 | 80.72 | 77.47 | 80.43 | 77.82 | -2.61 | -3.25 | 20844974 | 162.22 | 100.7 | 43.05 | 2026-07-08 15:59:14 |
| IFB Industries Ltd. | IFBIND | 1244 | 1285 | 1235.1 | 1247.3 | 1257.7 | 10.40 | 0.83 | 66686 | 8.39 | 2359.9 | 698 | 2026-07-08 15:58:47 |
| IFCI Ltd. | IFCI | 74.4 | 78.1 | 73.32 | 74.46 | 73.9 | -0.56 | -0.75 | 52642138 | 389.03 | 95.8 | 9 | 2026-07-08 15:59:53 |
| IIFL Capital Services Ltd. | IIFLCAPS | 337.1 | 340.65 | 337.1 | 338.95 | 338.2 | -0.75 | -0.22 | 249975 | 8.45 | 448.95 | 48.2 | 2026-07-08 15:56:46 |
| IIFL Finance Ltd. | IIFL | 519.95 | 538.5 | 513 | 524.5 | 517.8 | -6.70 | -1.28 | 2043494 | 105.81 | 703.4 | 279.8 | 2026-07-08 15:58:06 |
| IKIO Technologies Ltd. | IKIO | 187 | 187.9 | 178 | 189.81 | 181.44 | -8.37 | -4.41 | 716677 | 13.00 | 477 | 103.53 | 2026-07-08 15:56:23 |
| Indegene Ltd. | INDGN | 488 | 509.95 | 488 | 491.85 | 493.7 | 1.85 | 0.38 | 493785 | 24.38 | 2026-07-08 15:51:51 | ||
| India Glycols Ltd. | INDIAGLYCO | 1064 | 1074.95 | 1031 | 1078 | 1037.95 | -40.05 | -3.72 | 111559 | 11.58 | 2138 | 512.35 | 2026-07-08 15:59:53 |
| India Pesticides Ltd. | IPL | 157.5 | 162.08 | 154.01 | 158.84 | 154.96 | -3.88 | -2.44 | 192093 | 2.98 | 431.75 | 119.79 | 2026-07-08 15:52:17 |
| India Shelter Finance Corporation Ltd. | INDIASHLTR | 770 | 792 | 763.35 | 777.95 | 775.75 | -2.20 | -0.28 | 79178 | 6.14 | 2026-07-08 15:56:28 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1927 | 1935 | 1897.3 | 1923.5 | 1902.4 | -21.10 | -1.10 | 60647 | 11.54 | 3335.55 | 1860 | 2026-07-08 15:58:55 |
| Indian Bank | INDIANB | 780.3 | 797.35 | 769.25 | 785.95 | 772.4 | -13.55 | -1.72 | 4342194 | 335.39 | 1000.9 | 173 | 2026-07-08 15:59:38 |
| Indian Energy Exchange Ltd. | IEX | 122 | 122.13 | 116.26 | 122.46 | 116.81 | -5.65 | -4.61 | 10636495 | 124.24 | 244.4 | 114.6 | 2026-07-08 15:59:53 |
| Indian Metals & Ferro Alloys Ltd. | IMFA | 1346.1 | 1365 | 1326.7 | 1359.7 | 1344 | -15.70 | -1.15 | 88451 | 11.89 | 1668 | 231 | 2026-07-08 15:57:40 |
| Indian Oil Corporation Ltd. | IOC | 139.7 | 140.35 | 136.6 | 142.18 | 137.63 | -4.55 | -3.20 | 33976686 | 467.62 | 196.8 | 65.2 | 2026-07-08 15:59:57 |
| Indian Overseas Bank | IOB | 34.03 | 34.53 | 33.28 | 34.03 | 33.47 | -0.56 | -1.65 | 4153518 | 13.90 | 83.75 | 16.8 | 2026-07-08 15:58:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 500 | 504 | 496.3 | 500.7 | 498.5 | -2.20 | -0.44 | 793969 | 39.58 | 1138.9 | 492.65 | 2026-07-08 15:59:47 |
| Indian Railway Finance Corporation Ltd. | IRFC | 89.49 | 89.49 | 86.93 | 89.92 | 87.5 | -2.42 | -2.69 | 14036436 | 122.82 | 229 | 20.8 | 2026-07-08 15:59:58 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 124.45 | 124.85 | 120.55 | 125.16 | 121.17 | -3.99 | -3.19 | 5624308 | 68.15 | 2026-07-08 15:59:53 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 1082.3 | 1082.3 | 1026 | 1094.5 | 1050.3 | -44.20 | -4.04 | 122686 | 12.89 | 1731.95 | 708.05 | 2026-07-08 15:45:56 |
| Indo Count Industries Ltd. | ICIL | 422.8 | 434 | 407.1 | 427.45 | 411.2 | -16.25 | -3.80 | 376635 | 15.49 | 463.8 | 101.25 | 2026-07-08 15:59:54 |
| Indoco Remedies Ltd. | INDOCO | 238 | 256.97 | 237.49 | 240.62 | 248.14 | 7.52 | 3.13 | 487552 | 12.10 | 423.9 | 162.19 | 2026-07-08 15:56:32 |
| Indraprastha Gas Ltd. | IGL | 151.7 | 154.62 | 149.11 | 152.28 | 150.12 | -2.16 | -1.42 | 4111919 | 61.73 | 570.35 | 141.74 | 2026-07-08 15:58:38 |
| Indus Towers Ltd. | INDUSTOWER | 381 | 396 | 378.45 | 382.8 | 388.55 | 5.75 | 1.50 | 15396788 | 598.24 | 481.5 | 135.15 | 2026-07-08 15:56:48 |
| IndusInd Bank Ltd. | INDUSINDBK | 1015.9 | 1031.3 | 989.8 | 1022.25 | 994.65 | -27.60 | -2.70 | 3903183 | 388.23 | 1694.5 | 606 | 2026-07-08 15:59:10 |
| Info Edge (India) Ltd. | NAUKRI | 1172 | 1217.8 | 1172 | 1159.45 | 1179 | 19.55 | 1.69 | 10975945 | 1294.06 | 9128.9 | 908.3 | 2026-07-08 15:57:13 |
| Infosys Ltd. | INFY | 1071.9 | 1079.7 | 1064.4 | 1071.8 | 1069.3 | -2.50 | -0.23 | 13022221 | 1392.47 | 2006.45 | 982.4 | 2026-07-08 15:59:48 |
| Ingersoll-Rand (India) Ltd. | INGERRAND | 4350.1 | 4410 | 4319.5 | 4350.5 | 4360.3 | 9.80 | 0.23 | 14377 | 6.27 | 5000 | 1681.7 | 2026-07-08 15:58:56 |
| Innova Captab Ltd. | INNOVACAP | 966.4 | 1021 | 956.05 | 968.1 | 982.85 | 14.75 | 1.52 | 159050 | 15.63 | 2026-07-08 15:53:41 | ||
| Inox Green Energy Services Ltd. | INOXGREEN | 203.8 | 203.8 | 190.5 | 204.59 | 195.84 | -8.75 | -4.28 | 1756378 | 34.40 | 279 | 38.4 | 2026-07-08 15:59:53 |
| Inox India Ltd. | INOXINDIA | 1799 | 1908 | 1790 | 1806.4 | 1875.9 | 69.50 | 3.85 | 1113841 | 208.95 | 2026-07-08 15:58:17 | ||
| Inox Wind Ltd. | INOXWIND | 85.45 | 85.49 | 82.03 | 86.14 | 82.72 | -3.42 | -3.97 | 9170430 | 75.86 | 663 | 75.05 | 2026-07-08 15:59:59 |
| Intellect Design Arena Ltd. | INTELLECT | 776 | 778.6 | 737.55 | 779.95 | 749.8 | -30.15 | -3.87 | 465107 | 34.87 | 1255 | 388.65 | 2026-07-08 15:57:46 |
| Interglobe Aviation Ltd. | INDIGO | 5266.5 | 5319.5 | 5094 | 5395 | 5124 | -271.00 | -5.02 | 2044081 | 1047.39 | 6232.5 | 1676 | 2026-07-08 15:59:21 |
| International Gemological Institute Ltd. | IGIL | 349.1 | 349.7 | 335.9 | 349.7 | 337.75 | -11.95 | -3.42 | 376743 | 12.72 | 2026-07-08 15:56:33 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1854.6 | 1909 | 1809.9 | 1890.5 | 1831.9 | -58.60 | -3.10 | 342725 | 62.78 | 2026-07-08 15:59:59 | ||
| IOL Chemicals And Pharmaceuticals Ltd. | IOLCP | 162 | 177.9 | 159.07 | 165.04 | 167.11 | 2.07 | 1.25 | 33183238 | 554.53 | 537.7 | 57.5 | 2026-07-08 15:59:53 |
| Ion Exchange (India) Ltd. | IONEXCHANG | 403 | 410.85 | 392.15 | 405.6 | 397 | -8.60 | -2.12 | 409789 | 16.27 | 768.4 | 167.165 | 2026-07-08 15:58:19 |
| Ipca Laboratories Ltd. | IPCALAB | 1780 | 1806.4 | 1741.1 | 1793.1 | 1762.4 | -30.70 | -1.71 | 166406 | 29.33 | 1812.5 | 669.8 | 2026-07-08 15:52:23 |
| IRB Infrastructure Developers Ltd. | IRB | 20.31 | 20.4 | 19.82 | 20.48 | 19.97 | -0.51 | -2.49 | 10325056 | 20.62 | 78.15 | 19.72 | 2026-07-08 15:59:40 |
| Ircon International Ltd. | IRCON | 132.05 | 132.86 | 128.37 | 133.13 | 129 | -4.13 | -3.10 | 1531991 | 19.76 | 351.6 | 38.6 | 2026-07-08 15:59:03 |
| ISGEC Heavy Engineering Ltd. | ISGEC | 920.7 | 925.85 | 890.05 | 927.95 | 894.15 | -33.80 | -3.64 | 36149 | 3.23 | 1675.55 | 417.85 | 2026-07-08 15:57:05 |
| ITC Hotels Ltd. | ITCHOTELS | 186 | 186 | 176.23 | 186.79 | 177.63 | -9.16 | -4.90 | 4416139 | 78.44 | 2026-07-08 15:59:53 | ||
| ITC Ltd. | ITC | 286.9 | 287.85 | 280 | 288.75 | 280.65 | -8.10 | -2.81 | 21593793 | 606.03 | 528.5 | 275.05 | 2026-07-08 16:00:00 |
| ITI Ltd. | ITI | 292.45 | 294.45 | 283.2 | 292.15 | 284.9 | -7.25 | -2.48 | 354558 | 10.10 | 592.7 | 86.55 | 2026-07-08 15:59:04 |
| J Kumar Infraprojects Ltd. | JKIL | 499 | 499 | 478.65 | 505.25 | 483.95 | -21.30 | -4.22 | 174689 | 8.45 | 936.8 | 216.5 | 2026-07-08 15:56:28 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 67.95 | 69.1 | 66.1 | 68.16 | 66.28 | -1.88 | -2.76 | 137289 | 0.91 | 1314 | 35.8 | 2026-07-08 15:54:10 |
| Jai Corp Ltd. | JAICORPLTD | 111.68 | 112.5 | 107.07 | 111.68 | 107.76 | -3.92 | -3.51 | 458905 | 4.95 | 438.3 | 81.49 | 2026-07-08 15:58:02 |
| Jain Irrigation Systems Ltd. | JISLJALEQS | 32.86 | 33.33 | 31.77 | 33.03 | 31.89 | -1.14 | -3.45 | 1982617 | 6.32 | 84.19 | 26.5 | 2026-07-08 15:58:14 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 17.48 | 17.49 | 16.81 | 17.56 | 16.9 | -0.66 | -3.76 | 69391716 | 117.27 | 27.7 | 5.15 | 2026-07-08 15:59:47 |
| Jamna Auto Industries Ltd. | JAMNAAUTO | 133.45 | 139.9 | 130.71 | 135.38 | 132.35 | -3.03 | -2.24 | 5137205 | 67.99 | 152.6 | 68.57 | 2026-07-08 15:56:41 |
| Jana Small Finance Bank Ltd. | JSFB | 446.65 | 455.65 | 439 | 451.1 | 441.2 | -9.90 | -2.19 | 508806 | 22.45 | 2026-07-08 15:53:38 | ||
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2426.5 | 2467.7 | 2412.1 | 2422 | 2435.8 | 13.80 | 0.57 | 1169387 | 284.84 | 3049 | 1260.25 | 2026-07-08 15:57:56 |
| JBM Auto Ltd. | JBMA | 665 | 691.5 | 656.35 | 672.35 | 661.35 | -11.00 | -1.64 | 730454 | 48.31 | 2428.35 | 361 | 2026-07-08 15:59:05 |
| Jindal Saw Ltd. | JINDALSAW | 259 | 263.45 | 248.6 | 261.55 | 259.65 | -1.90 | -0.73 | 1757327 | 45.63 | 759.9 | 77.45 | 2026-07-08 15:56:50 |
| Jindal Stainless Ltd. | JSL | 690.15 | 697.2 | 690 | 695.45 | 695.75 | 0.30 | 0.04 | 562598 | 39.14 | 884 | 115.9 | 2026-07-08 15:59:06 |
| Jindal Steel Ltd. | JINDALSTEL | 1029.2 | 1048 | 1016 | 1035.4 | 1021.5 | -13.90 | -1.34 | 939813 | 96.00 | 1306.2 | 377 | 2026-07-08 15:56:34 |
| Jindal Worldwide Ltd. | JINDWORLD | 29.09 | 29.33 | 28.2 | 29.53 | 28.52 | -1.01 | -3.42 | 387496 | 1.11 | 476.7 | 17.85 | 2026-07-08 15:59:54 |
| JIO Financial Services Ltd. | JIOFIN | 242 | 242 | 229 | 243.07 | 229.99 | -13.08 | -5.38 | 37304617 | 857.97 | 2026-07-08 15:59:59 | ||
| JK Cement Ltd. | JKCEMENT | 5374.5 | 5430 | 5230 | 5395 | 5332 | -63.00 | -1.17 | 241434 | 128.73 | 7565.5 | 2425.25 | 2026-07-08 15:57:11 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 571.5 | 575.6 | 562.55 | 573.25 | 567 | -6.25 | -1.09 | 90393 | 5.13 | 1021.2 | 451.5 | 2026-07-08 15:59:08 |
| JK Paper Ltd. | JKPAPER | 359.95 | 363 | 350 | 360.35 | 354.4 | -5.95 | -1.65 | 405769 | 14.38 | 638.75 | 275.75 | 2026-07-08 15:55:41 |
| JK Tyre & Industries Ltd. | JKTYRE | 407.75 | 416.9 | 394.9 | 413.9 | 397.05 | -16.85 | -4.07 | 1644740 | 65.30 | 611.9 | 125.05 | 2026-07-08 15:59:41 |
| JM Financial Ltd. | JMFINANCIL | 130 | 130 | 124.01 | 131.15 | 124.94 | -6.21 | -4.74 | 2259989 | 28.24 | 199.8 | 57.85 | 2026-07-08 15:59:33 |
| JSW Dulux Ltd. | JSWDULUX | 3100 | 3100.5 | 3022.9 | 3107.2 | 3042 | -65.20 | -2.10 | 7062 | 2.15 | 4649 | 1885 | 2026-07-08 15:51:37 |
| JSW Energy Ltd. | JSWENERGY | 543.6 | 547.45 | 531.5 | 544.2 | 536.95 | -7.25 | -1.33 | 2201018 | 118.18 | 804.9 | 204.65 | 2026-07-08 15:58:57 |
| JSW Holdings Ltd. | JSWHL | 11759 | 11897 | 11270 | 11769 | 11314 | -455.00 | -3.87 | 7300 | 8.26 | 27740 | 3461.25 | 2026-07-08 15:46:38 |
| JSW Infrastructure Ltd. | JSWINFRA | 320.85 | 322.2 | 311.8 | 322.45 | 314.25 | -8.20 | -2.54 | 2979774 | 93.64 | 2026-07-08 15:59:53 | ||
| JSW Steel Ltd. | JSWSTEEL | 1231 | 1245.8 | 1212.2 | 1246.4 | 1219.5 | -26.90 | -2.16 | 1038782 | 126.68 | 1328 | 614.2 | 2026-07-08 15:58:51 |
| JTEKT India Ltd. | JTEKTINDIA | 142.7 | 146.16 | 138.77 | 144.74 | 140.16 | -4.58 | -3.16 | 332259 | 4.66 | 225.7 | 83.75 | 2026-07-08 15:59:42 |
| JTL Industries Ltd | JTLIND | 81.95 | 81.95 | 76.62 | 82.45 | 77.61 | -4.84 | -5.87 | 3669338 | 28.48 | 436.9 | 40.25 | 2026-07-08 15:59:53 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 447.9 | 452.45 | 426.7 | 454.95 | 429.2 | -25.75 | -5.66 | 8026465 | 344.50 | 796.75 | 408.8 | 2026-07-08 15:59:52 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 676 | 698.1 | 667.9 | 682.95 | 680.8 | -2.15 | -0.31 | 625758 | 42.60 | 885 | 350.45 | 2026-07-08 15:55:16 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 980 | 991.8 | 962.2 | 978.8 | 970.75 | -8.05 | -0.82 | 62394 | 6.06 | 1309.9 | 268.9 | 2026-07-08 15:53:23 |
| Juniper Hotels Ltd. | JUNIPER | 199.88 | 199.88 | 192.25 | 198.41 | 194.26 | -4.15 | -2.09 | 77386 | 1.50 | 2026-07-08 15:50:48 | ||
| Jupiter Life Line Hospitals Ltd. | JLHL | 1439.9 | 1472.5 | 1425.8 | 1461 | 1443.5 | -17.50 | -1.20 | 16804 | 2.43 | 2026-07-08 15:57:59 | ||
| Jupiter Wagons Ltd. | JWL | 251.65 | 254.3 | 246.5 | 254 | 248.9 | -5.10 | -2.01 | 1101576 | 27.42 | 748.1 | 57.05 | 2026-07-08 15:59:54 |
| Just Dial Ltd. | JUSTDIAL | 554.75 | 565 | 536 | 554.95 | 540.5 | -14.45 | -2.60 | 226138 | 12.22 | 1395 | 480.5 | 2026-07-08 15:47:13 |
| Jyothy Labs Ltd. | JYOTHYLAB | 189.6 | 191.99 | 188.1 | 189.92 | 189.12 | -0.80 | -0.42 | 524326 | 9.92 | 595.85 | 174.55 | 2026-07-08 15:59:00 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 772 | 787.7 | 748.5 | 777.6 | 753.65 | -23.95 | -3.08 | 824638 | 62.15 | 2026-07-08 15:54:25 | ||
| K.P.R. Mill Ltd. | KPRMILL | 1148 | 1148 | 1096.1 | 1147.8 | 1107.1 | -40.70 | -3.55 | 315527 | 34.93 | 1389 | 479.45 | 2026-07-08 15:57:38 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1210 | 1214.2 | 1189 | 1211.2 | 1193.4 | -17.80 | -1.47 | 108231 | 12.92 | 1578.7 | 758.7 | 2026-07-08 15:48:39 |
| Kalpataru Projects International Ltd. | KPIL | 1340 | 1358.7 | 1321 | 1352.9 | 1332.4 | -20.50 | -1.52 | 167353 | 22.30 | 1479.6 | 356 | 2026-07-08 15:48:42 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 360 | 386.4 | 358.4 | 354.75 | 374.15 | 19.40 | 5.47 | 53326753 | 1995.22 | 795.4 | 69 | 2026-07-08 15:59:50 |
| Kalyani Steels Ltd. | KSL | 852 | 919 | 852 | 863.75 | 893.4 | 29.65 | 3.43 | 166539 | 14.88 | 1277 | 281 | 2026-07-08 15:55:26 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 207 | 208.29 | 202.58 | 207.84 | 204.03 | -3.81 | -1.83 | 239671 | 4.89 | 355 | 157.91 | 2026-07-08 15:59:54 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 304.95 | 307.85 | 293.75 | 304.35 | 294.65 | -9.70 | -3.19 | 2013180 | 59.32 | 343.45 | 61.5 | 2026-07-08 15:59:07 |
| Kaveri Seed Company Ltd. | KSCL | 900 | 906.3 | 861.15 | 906.3 | 865.65 | -40.65 | -4.49 | 89995 | 7.79 | 1602 | 415 | 2026-07-08 15:59:33 |
| Kaynes Technology India Ltd. | KAYNES | 3282 | 3339.7 | 3192 | 3312.6 | 3210.7 | -101.90 | -3.08 | 905589 | 290.76 | 7822 | 666.8 | 2026-07-08 15:59:47 |
| KEC International Ltd. | KEC | 494 | 496 | 484.15 | 498.4 | 486.95 | -11.45 | -2.30 | 723708 | 35.24 | 1313.25 | 386.5 | 2026-07-08 15:59:32 |
| KEI Industries Ltd. | KEI | 5085 | 5110 | 4959.5 | 5106 | 5030.5 | -75.50 | -1.48 | 297571 | 149.69 | 5708 | 1337 | 2026-07-08 15:52:02 |
| Kesoram Industries Ltd. | KESORAMIND | 0 | 10.36 | 10.36 | 10.57 | 10.36 | -0.21 | -1.99 | 181329 | 0.19 | 235.98 | 2.84 | 2026-07-08 15:15:20 |
| KFin Technologies Ltd. | KFINTECH | 866.6 | 886 | 838 | 866.6 | 847.95 | -18.65 | -2.15 | 2014884 | 170.85 | 1641.35 | 272 | 2026-07-08 15:56:45 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1848 | 1865.9 | 1827.1 | 1856.2 | 1853.9 | -2.30 | -0.12 | 116575 | 21.61 | 2684 | 286.1 | 2026-07-08 15:46:57 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 2274.1 | 2328 | 2250.2 | 2269.9 | 2277 | 7.10 | 0.31 | 1027377 | 233.93 | 2720 | 156.3 | 2026-07-08 15:59:54 |
| Kirloskar Pneumatic Company Ltd. | KIRLPNU | 1760 | 1799.9 | 1726.8 | 1762.9 | 1745.2 | -17.70 | -1.00 | 130618 | 22.80 | 2197.1 | 541.05 | 2026-07-08 15:58:56 |
| KNR Constructions Ltd. | KNRCON | 127.5 | 131 | 125 | 127.73 | 127.28 | -0.45 | -0.35 | 1215121 | 15.47 | 415.4 | 108.65 | 2026-07-08 15:59:45 |
| Kolte-Patil Developers Ltd. | KOLTEPATIL | 365.7 | 367.15 | 353.6 | 367.15 | 356.6 | -10.55 | -2.87 | 20048 | 0.71 | 585 | 231 | 2026-07-08 15:56:42 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 378.5 | 381.75 | 369.1 | 381.7 | 370.1 | -11.60 | -3.04 | 22517529 | 833.37 | 2301.9 | 345.5 | 2026-07-08 15:59:55 |
| KPI Green Energy Ltd. | KPIGREEN | 399.5 | 406.5 | 395.05 | 401 | 396.65 | -4.35 | -1.08 | 518523 | 20.57 | 2417.75 | 313.4 | 2026-07-08 15:59:15 |
| KPIT Technologies Ltd. | KPITTECH | 562.25 | 567.8 | 551.1 | 562.4 | 554.6 | -7.80 | -1.39 | 2948579 | 163.53 | 1928.7 | 521.05 | 2026-07-08 15:59:31 |
| KRBL Ltd. | KRBL | 370 | 375.3 | 354.65 | 371.5 | 359.8 | -11.70 | -3.15 | 543646 | 19.56 | 495 | 241.25 | 2026-07-08 15:54:54 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 800 | 822 | 790 | 805.65 | 805.95 | 0.30 | 0.04 | 665620 | 53.65 | 2866.15 | 474.05 | 2026-07-08 15:54:34 |
| Krsnaa Diagnostics Ltd. | KRSNAA | 551.15 | 555.9 | 536.1 | 551.15 | 544.8 | -6.35 | -1.15 | 52154 | 2.84 | 1044 | 353.1 | 2026-07-08 15:51:05 |
| KSB Ltd. | KSB | 926.5 | 939 | 912 | 926.5 | 927.6 | 1.10 | 0.12 | 205426 | 19.06 | 5300 | 582.25 | 2026-07-08 15:50:38 |
| L&T Finance Ltd. | LTF | 330.2 | 330.8 | 313.05 | 334.2 | 314.3 | -19.90 | -5.95 | 8696242 | 273.32 | 338.6 | 72 | 2026-07-08 15:59:53 |
| L&T Technology Services Ltd. | LTTS | 3227.2 | 3243.5 | 3131.2 | 3221.3 | 3141.1 | -80.20 | -2.49 | 118170 | 37.12 | 6000 | 3010 | 2026-07-08 15:58:10 |
| La Opala RG Ltd. | LAOPALA | 180.07 | 180.07 | 175.11 | 180.07 | 176.61 | -3.46 | -1.92 | 48401 | 0.85 | 479.75 | 162.1 | 2026-07-08 15:56:12 |
| Landmark Cars Ltd. | LANDMARK | 433.75 | 440.2 | 415.2 | 433.5 | 423 | -10.50 | -2.42 | 144484 | 6.11 | 905 | 329.8 | 2026-07-08 15:56:16 |
| Larsen & Toubro Ltd. | LT | 3950 | 3988 | 3871 | 3991.9 | 3892.1 | -99.80 | -2.50 | 2252308 | 876.62 | 4440 | 1797.4 | 2026-07-08 15:59:29 |
| Latent View Analytics Ltd. | LATENTVIEW | 298 | 299.15 | 289.8 | 301.05 | 292.8 | -8.25 | -2.74 | 918222 | 26.89 | 575 | 248 | 2026-07-08 15:59:56 |
| Laurus Labs Ltd. | LAURUSLABS | 1474.9 | 1495.1 | 1448.2 | 1477.4 | 1469.2 | -8.20 | -0.56 | 1918516 | 281.87 | 1555 | 278.85 | 2026-07-08 15:59:46 |
| Laxmi Organic Industries Ltd. | LXCHEM | 153.34 | 155.68 | 149.75 | 155.68 | 150.59 | -5.09 | -3.27 | 520124 | 7.83 | 395.8 | 107.6 | 2026-07-08 15:58:56 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 490 | 499.6 | 473.7 | 487.65 | 480.6 | -7.05 | -1.45 | 401942 | 19.32 | 2026-07-08 15:56:20 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 119.96 | 120.75 | 115.75 | 120.62 | 116.93 | -3.69 | -3.06 | 4455994 | 52.10 | 180.68 | 66.4 | 2026-07-08 15:59:05 |
| LG Balakrishnan & Bros Ltd. | LGBBROSLTD | 1591 | 1600.8 | 1528.2 | 1601 | 1537.5 | -63.50 | -3.97 | 35502 | 5.46 | 2048 | 606.85 | 2026-07-08 15:50:57 |
| LIC Housing Finance Ltd. | LICHSGFIN | 543 | 544.3 | 528 | 543.55 | 530.6 | -12.95 | -2.38 | 1257694 | 66.73 | 826.75 | 315.1 | 2026-07-08 15:57:57 |
| Life Insurance Corporation of India | LICI | 434.8 | 440.75 | 425.4 | 435.4 | 427.9 | -7.50 | -1.72 | 3990127 | 170.74 | 1222 | 391.55 | 2026-07-08 15:59:27 |
| Linde India Ltd. | LINDEINDIA | 7112 | 7249.5 | 6900 | 7141 | 6935.5 | -205.50 | -2.88 | 27257 | 18.90 | 9935.05 | 2933 | 2026-07-08 15:56:55 |
| Lloyds Engineering Works Ltd. | LLOYDSENGG | 84.9 | 86.2 | 81 | 85.59 | 81.73 | -3.86 | -4.51 | 11771227 | 96.21 | 93.4 | 12.3 | 2026-07-08 15:59:18 |
| Lloyds Enterprises Ltd. | LLOYDSENT | 73.98 | 75.25 | 70.1 | 74.59 | 71.33 | -3.26 | -4.37 | 3927526 | 28.02 | 2026-07-08 15:59:01 | ||
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1745 | 1784.8 | 1708.9 | 1755.6 | 1725.8 | -29.80 | -1.70 | 343656 | 59.31 | 1888.6 | 492 | 2026-07-08 15:56:19 |
| Lodha Developers Ltd. | LODHA | 1093.95 | 1155 | 1085.5 | 1102.55 | 1115.1 | 12.55 | 1.14 | 10368353 | 1156.18 | 1649.95 | 355.5 | 2026-07-08 15:59:47 |
| LT Foods Ltd. | LTFOODS | 378.05 | 391.5 | 375.05 | 381.5 | 380.3 | -1.20 | -0.31 | 940397 | 35.76 | 518.55 | 85 | 2026-07-08 15:59:01 |
| LTM Ltd. | LTM | 3850 | 3874.6 | 3772.6 | 3858.5 | 3794 | -64.50 | -1.67 | 293113 | 111.21 | 6767.95 | 3528 | 2026-07-08 15:55:06 |
| Lupin Ltd. | LUPIN | 2492.5 | 2526.9 | 2445.7 | 2490.2 | 2459 | -31.20 | -1.25 | 1198711 | 294.76 | 2526.9 | 623 | 2026-07-08 15:59:07 |
| Lux Industries Ltd. | LUXIND | 1252 | 1267.1 | 1221.1 | 1263.1 | 1229.1 | -34.00 | -2.69 | 14010 | 1.72 | 2493 | 824.05 | 2026-07-08 15:59:42 |
| Mahanagar Gas Ltd. | MGL | 1123.8 | 1127.8 | 1082.5 | 1133.7 | 1093.9 | -39.80 | -3.51 | 205389 | 22.47 | 1988 | 771.4 | 2026-07-08 15:58:34 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 13000 | 13111 | 12825 | 13022 | 12889 | -133.00 | -1.02 | 4835 | 6.23 | 18462 | 4044.6 | 2026-07-08 15:31:40 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 601.05 | 601.05 | 579.65 | 602.75 | 583 | -19.75 | -3.28 | 85774 | 5.00 | 1097 | 279.5 | 2026-07-08 15:59:53 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 330.4 | 335.6 | 323.85 | 332.2 | 331.65 | -0.55 | -0.17 | 6172711 | 204.72 | 410 | 176.1 | 2026-07-08 15:59:54 |
| Mahindra & Mahindra Ltd. | M&M | 3175 | 3200.9 | 3088.2 | 3196.4 | 3102.5 | -93.90 | -2.94 | 2933765 | 910.20 | 3839.9 | 1123.4 | 2026-07-08 15:58:53 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 370 | 372.6 | 355.4 | 370.9 | 359.05 | -11.85 | -3.19 | 240214 | 8.62 | 678.8 | 278.7 | 2026-07-08 15:58:04 |
| Mahindra Logistics Ltd. | MAHLOG | 388.7 | 396.5 | 379.45 | 392 | 382.5 | -9.50 | -2.42 | 165605 | 6.33 | 567 | 238.2 | 2026-07-08 15:56:27 |
| Maithan Alloys Ltd. | MAITHANALL | 1002 | 1016.8 | 985 | 1004 | 993 | -11.00 | -1.10 | 45525 | 4.52 | 1359 | 766.55 | 2026-07-08 15:58:51 |
| Man InfraConstruction Ltd. | MANINFRA | 101.9 | 104.4 | 99.6 | 102.19 | 100.52 | -1.67 | -1.63 | 1026450 | 10.32 | 262.8 | 66.2 | 2026-07-08 15:59:41 |
| Manappuram Finance Ltd. | MANAPPURAM | 339 | 345 | 331.05 | 342.1 | 332.55 | -9.55 | -2.79 | 3451777 | 114.79 | 347.9 | 90.5 | 2026-07-08 15:59:16 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 146.4 | 152.29 | 144.3 | 146.49 | 147.94 | 1.45 | 0.99 | 8665804 | 128.20 | 289.25 | 49.25 | 2026-07-08 15:59:36 |
| Mankind Pharma Ltd. | MANKIND | 2526.5 | 2560 | 2466.3 | 2527.4 | 2491.2 | -36.20 | -1.43 | 274175 | 68.30 | 3054.8 | 1242 | 2026-07-08 15:58:43 |
| Manorama Industries Ltd. | MANORAMA | 1525 | 1555.6 | 1501.1 | 1525.3 | 1510.8 | -14.50 | -0.95 | 125383 | 18.94 | 2384.95 | 365.9 | 2026-07-08 15:56:34 |
| Marico Ltd. | MARICO | 849.3 | 851.5 | 836 | 847.65 | 840.1 | -7.55 | -0.89 | 2190111 | 183.99 | 873 | 462.7 | 2026-07-08 15:57:19 |
| Marksans Pharma Ltd. | MARKSANS | 260.65 | 272.7 | 259 | 261.2 | 263.45 | 2.25 | 0.86 | 3790992 | 99.87 | 358.7 | 45.4 | 2026-07-08 15:59:53 |
| Maruti Suzuki India Ltd. | MARUTI | 14475 | 14500 | 13880 | 14538 | 13951 | -587.00 | -4.04 | 481076 | 671.15 | 17370 | 8076.05 | 2026-07-08 15:59:42 |
| MAS Financial Services Ltd. | MASFIN | 323.75 | 323.75 | 310.7 | 323.75 | 313.8 | -9.95 | -3.07 | 71207 | 2.23 | 1060 | 220.06 | 2026-07-08 15:51:22 |
| Mastek Ltd. | MASTEK | 1640 | 1650 | 1598.4 | 1640 | 1606.1 | -33.90 | -2.07 | 37328 | 6.00 | 3375 | 1334.2 | 2026-07-08 15:58:57 |
| Max Estates Ltd. | MAXESTATES | 442 | 457 | 427.2 | 443.35 | 431.7 | -11.65 | -2.63 | 86382 | 3.73 | 2026-07-08 15:59:48 | ||
| Max Financial Services Ltd. | MFSL | 1596.4 | 1609.4 | 1547.6 | 1608.9 | 1559.1 | -49.80 | -3.10 | 1095696 | 170.83 | 1892.5 | 599.1 | 2026-07-08 15:58:57 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1119.7 | 1132 | 1080 | 1118.4 | 1084.8 | -33.60 | -3.00 | 1970930 | 213.81 | 1314.3 | 354.1 | 2026-07-08 15:59:10 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2501.6 | 2525 | 2436.3 | 2523.2 | 2450.7 | -72.50 | -2.87 | 757008 | 185.52 | 5860 | 278.55 | 2026-07-08 15:59:57 |
| Medplus Health Services Ltd. | MEDPLUS | 811.65 | 826.55 | 801 | 816.65 | 816.2 | -0.45 | -0.06 | 76630 | 6.25 | 1045.3 | 548.25 | 2026-07-08 15:59:07 |
| Meesho Ltd. | MEESHO | 189 | 192.59 | 187.2 | 190.41 | 189.54 | -0.87 | -0.46 | 10627036 | 201.42 | 2026-07-08 15:59:53 | ||
| Metro Brands Ltd. | METROBRAND | 1058 | 1059 | 1041.4 | 1058 | 1050.7 | -7.30 | -0.69 | 60007 | 6.30 | 1430 | 736.05 | 2026-07-08 15:48:54 |
| Metropolis Healthcare Ltd. | METROPOLIS | 566 | 567.45 | 545.55 | 566.15 | 549.35 | -16.80 | -2.97 | 184558 | 10.14 | 2318.3 | 412.25 | 2026-07-08 15:59:37 |
| Minda Corporation Ltd. | MINDACORP | 686.95 | 704.7 | 679.5 | 686.25 | 683.35 | -2.90 | -0.42 | 361959 | 24.73 | 713.65 | 185 | 2026-07-08 15:56:37 |
| Mishra Dhatu Nigam Ltd. | MIDHANI | 411.85 | 419 | 405.95 | 415.25 | 408.7 | -6.55 | -1.58 | 559952 | 22.89 | 547.5 | 169.4 | 2026-07-08 15:59:54 |
| MMTC Ltd. | MMTC | 64.75 | 67.05 | 62.67 | 65.23 | 63.43 | -1.80 | -2.76 | 5433986 | 34.47 | 131.8 | 26.3 | 2026-07-08 15:56:12 |
| MOIL Ltd. | MOIL | 271.8 | 274.4 | 268 | 275.8 | 269 | -6.80 | -2.47 | 431002 | 11.59 | 588 | 140.75 | 2026-07-08 15:59:09 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 41 | 41.94 | 40.58 | 41.31 | 40.75 | -0.56 | -1.36 | 12654082 | 51.57 | 80 | 35.7 | 2026-07-08 15:59:31 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 941.5 | 950 | 903.65 | 950.95 | 909.6 | -41.35 | -4.35 | 726204 | 66.06 | 2678.1 | 507.55 | 2026-07-08 15:55:39 |
| Mphasis Ltd. | MPHASIS | 2323 | 2325 | 2232.3 | 2374.6 | 2241.9 | -132.70 | -5.59 | 690474 | 154.80 | 3237.95 | 1660.05 | 2026-07-08 15:59:53 |
| MRF Ltd. | MRF | 137195 | 137420 | 132600 | 138650 | 132940 | -5710.00 | -4.12 | 8320 | 110.61 | 163600 | 78689.95 | 2026-07-08 15:56:12 |
| Mrs. Bectors Food Specialities Ltd. | BECTORFOOD | 172.5 | 174.89 | 166.5 | 173.13 | 167.16 | -5.97 | -3.45 | 2134878 | 35.69 | 2200 | 166.5 | 2026-07-08 15:59:08 |
| MSTC Ltd. | MSTCLTD | 672 | 689.45 | 646.55 | 681.25 | 655.75 | -25.50 | -3.74 | 792156 | 51.95 | 1165 | 239 | 2026-07-08 15:55:06 |
| MTAR Technologies Ltd. | MTARTECH | 6950 | 7176.5 | 6750.5 | 7006.5 | 6826.5 | -180.00 | -2.57 | 246822 | 168.49 | 8714 | 1155.6 | 2026-07-08 15:59:12 |
| Multi Commodity Exchange Of India Ltd. | MCX | 2600 | 2766 | 2595 | 2643.2 | 2742 | 98.80 | 3.74 | 4929261 | 1351.60 | 10516 | 1156 | 2026-07-08 15:59:43 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3080 | 3169 | 3059.6 | 3124.5 | 3083.3 | -41.20 | -1.32 | 1260468 | 388.64 | 4149.5 | 911.25 | 2026-07-08 15:57:57 |
| Muthoot Microfin Ltd. | MUTHOOTMF | 212 | 214.71 | 205 | 213.41 | 206.39 | -7.02 | -3.29 | 246039 | 5.08 | 2026-07-08 15:57:21 | ||
| Narayana Hrudayalaya Ltd. | NH | 1994 | 2026 | 1957 | 2002.5 | 1978.6 | -23.90 | -1.19 | 221747 | 43.87 | 2370.2 | 657.35 | 2026-07-08 15:59:00 |
| Natco Pharma Ltd. | NATCOPHARM | 984 | 997.3 | 957.6 | 984.15 | 966.3 | -17.85 | -1.81 | 1059449 | 102.37 | 1639 | 502 | 2026-07-08 15:57:07 |
| National Aluminium Company Ltd. | NATIONALUM | 340.2 | 354.6 | 339.75 | 342.55 | 349.75 | 7.20 | 2.10 | 10719028 | 374.90 | 445.15 | 66.95 | 2026-07-08 15:59:53 |
| National Fertilizers Ltd. | NFL | 74.36 | 76.14 | 72.4 | 74.42 | 72.66 | -1.76 | -2.36 | 1289369 | 9.37 | 169.95 | 46.3 | 2026-07-08 15:59:54 |
| Nava Ltd. | NAVA | 602 | 609.8 | 586 | 603.7 | 591.9 | -11.80 | -1.95 | 213033 | 12.61 | 1347.8 | 177.85 | 2026-07-08 15:50:48 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 7561 | 7675 | 7289 | 7547 | 7363 | -184.00 | -2.44 | 97652 | 71.90 | 7810 | 2875.95 | 2026-07-08 15:59:59 |
| Navneet Education Ltd. | NAVNETEDUL | 148.86 | 151 | 145.38 | 149.89 | 147.42 | -2.47 | -1.65 | 241205 | 3.56 | 179.09 | 88.45 | 2026-07-08 15:57:57 |
| Nazara Technologies Ltd. | NAZARA | 300 | 304.5 | 293.5 | 301.25 | 295.55 | -5.70 | -1.89 | 1686418 | 49.84 | 1453 | 215.7 | 2026-07-08 15:58:12 |
| NBCC (India) Ltd. | NBCC | 97.5 | 98.22 | 94.34 | 98.54 | 94.78 | -3.76 | -3.82 | 14006184 | 132.75 | 209.75 | 29.8 | 2026-07-08 15:59:59 |
| NCC Ltd. | NCC | 147.1 | 148.34 | 143.3 | 148.45 | 143.91 | -4.54 | -3.06 | 1636548 | 23.55 | 364.5 | 63.25 | 2026-07-08 15:59:37 |
| Neogen Chemicals Ltd. | NEOGEN | 1955 | 1993.4 | 1920 | 1955.5 | 1950.9 | -4.60 | -0.24 | 50918 | 9.93 | 2420 | 966.7 | 2026-07-08 15:53:49 |
| Nesco Ltd. | NESCO | 1138.1 | 1138.1 | 1084.4 | 1143.4 | 1096.6 | -46.80 | -4.09 | 74475 | 8.17 | 1638.9 | 505 | 2026-07-08 15:55:06 |
| Nestle India Ltd. | NESTLEIND | 1460 | 1479.9 | 1441.7 | 1471.8 | 1450.5 | -21.30 | -1.45 | 1855873 | 269.19 | 24745 | 1084.7 | 2026-07-08 15:59:02 |
| Netweb Technologies India Ltd. | NETWEB | 4206 | 4321.1 | 4153 | 4230.8 | 4171.4 | -59.40 | -1.40 | 1088636 | 454.11 | 5244 | 742.7 | 2026-07-08 15:59:54 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.74 | 31.81 | 30.71 | 31.91 | 30.96 | -0.95 | -2.98 | 3722220 | 11.52 | 135.7 | 27.38 | 2026-07-08 15:56:18 |
| Neuland Laboratories Ltd. | NEULANDLAB | 18900 | 19265 | 18651 | 18900 | 18889 | -11.00 | -0.06 | 42475 | 80.23 | 19747 | 1072.6 | 2026-07-08 15:59:52 |
| Newgen Software Technologies Ltd. | NEWGEN | 477 | 480.8 | 464.15 | 480 | 465.65 | -14.35 | -2.99 | 397924 | 18.53 | 1798.9 | 299.95 | 2026-07-08 15:59:31 |
| NHPC Ltd. | NHPC | 78.5 | 79.49 | 77.76 | 78.89 | 78.81 | -0.08 | -0.10 | 18417004 | 145.14 | 118.4 | 33.35 | 2026-07-08 15:59:53 |
| NIIT Learning Systems Ltd. | NIITMTS | 247 | 261.51 | 241.55 | 244.59 | 244.35 | -0.24 | -0.10 | 1451183 | 35.46 | 574 | 203.3 | 2026-07-08 15:59:53 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1169 | 1218.8 | 1158.8 | 1192.6 | 1168 | -24.60 | -2.06 | 1024555 | 119.67 | 1233.5 | 196.9 | 2026-07-08 15:57:26 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 86.99 | 86.99 | 84.44 | 86.5 | 84.93 | -1.57 | -1.82 | 838150 | 7.12 | 2026-07-08 15:59:53 | ||
| NLC India Ltd. | NLCINDIA | 299 | 306.3 | 292.7 | 302.25 | 294.25 | -8.00 | -2.65 | 2753305 | 81.02 | 387.8 | 65 | 2026-07-08 15:58:18 |
| NMDC Ltd. | NMDC | 83.5 | 85 | 83.19 | 84.35 | 83.74 | -0.61 | -0.72 | 11968786 | 100.23 | 286.35 | 59.53 | 2026-07-08 15:59:48 |
| NMDC Steel Ltd. | NSLNISP | 43.26 | 43.45 | 42.21 | 43.26 | 42.6 | -0.66 | -1.53 | 4759030 | 20.27 | 73.7 | 29.75 | 2026-07-08 15:59:13 |
| Nocil Ltd. | NOCIL | 175.4 | 180.99 | 172.7 | 176.18 | 173.62 | -2.56 | -1.45 | 479405 | 8.32 | 336 | 125.31 | 2026-07-08 15:59:54 |
| NRB Bearings Ltd. | NRBBEARING | 433 | 443.1 | 418 | 433 | 424.95 | -8.05 | -1.86 | 600671 | 25.53 | 467.6 | 125 | 2026-07-08 15:59:58 |
| NTPC Green Energy Ltd. | NTPCGREEN | 93 | 93.93 | 92.1 | 92.67 | 92.7 | 0.03 | 0.03 | 4449281 | 41.24 | 2026-07-08 15:58:59 | ||
| NTPC Ltd. | NTPC | 351.95 | 353 | 347.55 | 354.2 | 348.7 | -5.50 | -1.55 | 9572223 | 333.78 | 448.45 | 152.6 | 2026-07-08 15:59:58 |
| Nucleus Software Exports Ltd. | NUCLEUS | 756.1 | 761.95 | 746.05 | 759.25 | 751.1 | -8.15 | -1.07 | 15980 | 1.20 | 1787.5 | 365 | 2026-07-08 15:49:45 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1901 | 1917 | 1835 | 1917.1 | 1848.1 | -69.00 | -3.60 | 424683 | 78.49 | 2026-07-08 15:57:23 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 312 | 318.85 | 308 | 315.35 | 309.75 | -5.60 | -1.78 | 177544 | 5.50 | 477.5 | 276.25 | 2026-07-08 15:50:48 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1900.1 | 1925 | 1858.1 | 1906.4 | 1870.1 | -36.30 | -1.90 | 564485 | 105.56 | 2343.65 | 790.1 | 2026-07-08 15:57:49 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 246.82 | 248.35 | 241.48 | 244.18 | 247 | 2.82 | 1.15 | 24753835 | 611.42 | 345 | 121.5 | 2026-07-08 15:59:54 |
| Oil India Ltd. | OIL | 427.1 | 433.95 | 423.8 | 423.15 | 430.35 | 7.20 | 1.70 | 6238573 | 268.48 | 767.9 | 167.85 | 2026-07-08 15:59:28 |
| Olectra Greentech Ltd. | OLECTRA | 1411.2 | 1447 | 1380 | 1415.8 | 1394.7 | -21.10 | -1.49 | 730940 | 101.94 | 2221.95 | 374.1 | 2026-07-08 15:58:12 |
| One97 Communications Ltd. | PAYTM | 1242 | 1253.8 | 1210.4 | 1246 | 1223.4 | -22.60 | -1.81 | 3597474 | 440.11 | 1381.8 | 310 | 2026-07-08 15:59:36 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1629.8 | 1720 | 1602 | 1626.8 | 1612 | -14.80 | -0.91 | 399660 | 64.43 | 2026-07-08 15:54:16 | ||
| Optiemus Infracom Ltd. | OPTIEMUS | 518.1 | 545.35 | 514.15 | 520.8 | 538.3 | 17.50 | 3.36 | 709840 | 38.21 | 873.8 | 160.3 | 2026-07-08 15:57:53 |
| Oracle Financial Services Software Ltd. | OFSS | 11101 | 11192 | 10932 | 11097 | 11002 | -95.00 | -0.86 | 156666 | 172.36 | 13220 | 2883.25 | 2026-07-08 15:55:03 |
| Orchid Pharma Ltd. | ORCHPHARMA | 970.05 | 1047 | 955.25 | 924.65 | 1002.25 | 77.60 | 8.39 | 3259827 | 326.72 | 1997.4 | 296.1 | 2026-07-08 15:58:10 |
| Orient Cement Ltd. | ORIENTCEM | 137.9 | 137.9 | 133.61 | 138.53 | 134.1 | -4.43 | -3.20 | 244003 | 3.27 | 379 | 104.6 | 2026-07-08 15:59:06 |
| Orient Electric Ltd. | ORIENTELEC | 174.1 | 175.03 | 168 | 174.97 | 168.7 | -6.27 | -3.58 | 105686 | 1.78 | 297.1 | 149.05 | 2026-07-08 15:59:55 |
| Oswal Pumps Ltd. | OSWALPUMPS | 421.9 | 421.9 | 402.25 | 424.3 | 406.2 | -18.10 | -4.27 | 825290 | 33.52 | 2026-07-08 15:58:09 | ||
| Page Industries Ltd. | PAGEIND | 41765 | 42785 | 41245 | 41780 | 41415 | -365.00 | -0.87 | 72900 | 301.92 | 54349.1 | 29805 | 2026-07-08 15:59:01 |
| Paisalo Digital Ltd. | PAISALO | 69.1 | 73.39 | 69.1 | 69.54 | 70.42 | 0.88 | 1.27 | 20464186 | 144.11 | 199.25 | 29.38 | 2026-07-08 15:59:54 |
| Paradeep Phosphates Ltd. | PARADEEP | 138 | 146.2 | 137.41 | 139.2 | 139.87 | 0.67 | 0.48 | 9926710 | 138.84 | 234.39 | 47.5 | 2026-07-08 15:59:53 |
| Paras Defence And Space Technologies Ltd. | PARAS | 1294 | 1335.4 | 1265 | 1294.5 | 1276.4 | -18.10 | -1.40 | 2994874 | 382.27 | 1945 | 445.55 | 2026-07-08 15:58:25 |
| Patanjali Foods Ltd. | PATANJALI | 414.4 | 414.4 | 407 | 414.5 | 409.3 | -5.20 | -1.25 | 1737228 | 71.10 | 2011 | 406.35 | 2026-07-08 15:58:54 |
| Patel Engineering Ltd. | PATELENG | 33.34 | 33.34 | 31.14 | 33.46 | 31.64 | -1.82 | -5.44 | 7478688 | 23.66 | 79 | 13.15 | 2026-07-08 15:58:30 |
| PB Fintech Ltd. | POLICYBZR | 1593.3 | 1597 | 1553.8 | 1608 | 1562.5 | -45.50 | -2.83 | 2597591 | 405.87 | 2246.9 | 356.2 | 2026-07-08 15:59:56 |
| PCBL Chemical Ltd. | PCBL | 312 | 312.05 | 295 | 314.8 | 297 | -17.80 | -5.65 | 1043294 | 30.99 | 584.4 | 108.7 | 2026-07-08 15:59:13 |
| PDS Ltd. | PDSL | 358 | 358.5 | 344.1 | 360 | 346.05 | -13.95 | -3.88 | 93080 | 3.22 | 659 | 246.05 | 2026-07-08 15:59:53 |
| Pearl Global Industries Ltd. | PGIL | 1960 | 1999.3 | 1901.3 | 1970.7 | 1951.7 | -19.00 | -0.96 | 54885 | 10.71 | 2115.7 | 335 | 2026-07-08 15:57:43 |
| Persistent Systems Ltd. | PERSISTENT | 4884.8 | 4910 | 4737 | 4884.8 | 4769.5 | -115.30 | -2.36 | 662309 | 315.89 | 8900 | 3092.05 | 2026-07-08 15:59:28 |
| Petronet LNG Ltd. | PETRONET | 275.7 | 276.45 | 270.5 | 279.6 | 271.6 | -8.00 | -2.86 | 4664171 | 126.68 | 384.2 | 193.55 | 2026-07-08 15:57:21 |
| Pfizer Ltd. | PFIZER | 4538.7 | 4608.9 | 4506.4 | 4538.7 | 4532.1 | -6.60 | -0.15 | 34271 | 15.53 | 6451.15 | 3408 | 2026-07-08 15:59:04 |
| PG Electroplast Ltd. | PGEL | 573.8 | 585.65 | 558.1 | 578.6 | 562.7 | -15.90 | -2.75 | 1855286 | 104.40 | 4050 | 337 | 2026-07-08 15:59:53 |
| PI Industries Ltd. | PIIND | 2649.9 | 2649.9 | 2551.7 | 2652.3 | 2572.3 | -80.00 | -3.02 | 155183 | 39.92 | 4804.05 | 2541 | 2026-07-08 15:55:06 |
| Pidilite Industries Ltd. | PIDILITIND | 1618.2 | 1618.2 | 1562.7 | 1622.3 | 1570.4 | -51.90 | -3.20 | 653824 | 102.68 | 3415 | 1259 | 2026-07-08 15:56:50 |
| Piramal Pharma Ltd. | PPLPHARMA | 174 | 178.25 | 166.11 | 175.23 | 168.11 | -7.12 | -4.06 | 6937866 | 116.63 | 307.9 | 61.620989325744 | 2026-07-08 15:59:57 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1103.4 | 1109.9 | 1060.2 | 1109.7 | 1072.2 | -37.50 | -3.38 | 1520472 | 163.03 | 1202.2 | 286.612557384279 | 2026-07-08 15:58:07 |
| PNC Infratech Ltd. | PNCINFRA | 237 | 240.67 | 233.26 | 239.44 | 238.18 | -1.26 | -0.53 | 690650 | 16.45 | 574.8 | 158.17 | 2026-07-08 15:56:07 |
| Poly Medicure Ltd. | POLYMED | 1661 | 1684 | 1605.6 | 1669.7 | 1614.3 | -55.40 | -3.32 | 106799 | 17.24 | 3150 | 727.55 | 2026-07-08 15:53:17 |
| Polycab India Ltd. | POLYCAB | 9348 | 9412 | 9181 | 9401 | 9234 | -167.00 | -1.78 | 273126 | 252.20 | 10126 | 2310 | 2026-07-08 15:58:25 |
| Polyplex Corporation Ltd. | POLYPLEX | 1017 | 1031.2 | 1003.05 | 1025.05 | 1019.15 | -5.90 | -0.58 | 106608 | 10.86 | 2375 | 740 | 2026-07-08 15:53:24 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 465 | 478.4 | 454.55 | 471.75 | 457.95 | -13.80 | -2.93 | 3122168 | 142.98 | 570.4 | 243 | 2026-07-08 15:59:53 |
| Power Finance Corporation Ltd. | PFC | 408.9 | 415.9 | 402 | 413.15 | 403.6 | -9.55 | -2.31 | 6394399 | 258.08 | 580 | 100.85 | 2026-07-08 15:59:13 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 282.9 | 285.4 | 279.2 | 284.35 | 279.7 | -4.65 | -1.64 | 7306244 | 204.36 | 366.25 | 186.35 | 2026-07-08 15:59:53 |
| Power Mech Projects Ltd. | POWERMECH | 2575 | 2620 | 2525 | 2592.8 | 2562.6 | -30.20 | -1.16 | 81689 | 20.93 | 7450 | 1030 | 2026-07-08 15:59:24 |
| Praj Industries Ltd. | PRAJIND | 357 | 360 | 352.05 | 361 | 355.15 | -5.85 | -1.62 | 689829 | 24.50 | 875 | 273 | 2026-07-08 15:59:53 |
| Premier Energies Ltd. | PREMIERENE | 1025.5 | 1064.9 | 1021.6 | 1024.5 | 1043.9 | 19.40 | 1.89 | 2197053 | 229.35 | 2026-07-08 15:57:23 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1657.1 | 1689 | 1617.8 | 1673.3 | 1635.3 | -38.00 | -2.27 | 1043090 | 170.58 | 2074.8 | 391 | 2026-07-08 15:56:54 |
| Pricol Ltd. | PRICOLLTD | 616 | 629.5 | 605.3 | 622.7 | 608.8 | -13.90 | -2.23 | 448485 | 27.30 | 694.2 | 154 | 2026-07-08 15:59:53 |
| Prime Focus Ltd. | PFOCUS | 230.06 | 237.8 | 229.02 | 235.39 | 233.79 | -1.60 | -0.68 | 203705 | 4.76 | 367 | 64.75 | 2026-07-08 15:58:06 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 269 | 269.95 | 260 | 270.4 | 261.4 | -9.00 | -3.33 | 175812 | 4.60 | 760 | 205 | 2026-07-08 15:57:15 |
| Prism Johnson Ltd. | PRSMJOHNSN | 115.65 | 115.65 | 110.3 | 115.16 | 111.01 | -4.15 | -3.60 | 190977 | 2.12 | 246 | 98 | 2026-07-08 15:59:41 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9000 | 9026.5 | 8862 | 9000 | 8899.5 | -100.50 | -1.12 | 15473 | 13.77 | 18490 | 8750.5 | 2026-07-08 15:55:27 |
| Prudent Corporate Advisory Services Ltd. | PRUDENT | 3000 | 3007.6 | 2903.2 | 3006 | 2916.9 | -89.10 | -2.96 | 9939 | 2.90 | 3700 | 570.95 | 2026-07-08 15:48:31 |
| PSP Projects Ltd. | PSPPROJECT | 1062.2 | 1089.9 | 1024 | 1071.3 | 1039.3 | -32.00 | -2.99 | 149171 | 15.50 | 1143 | 560 | 2026-07-08 15:48:08 |
| PTC India Ltd. | PTC | 173.5 | 173.83 | 166.57 | 172.97 | 168.42 | -4.55 | -2.63 | 1161278 | 19.56 | 254.6 | 67.5 | 2026-07-08 15:55:27 |
| Punjab National Bank | PNB | 103.25 | 103.25 | 100.45 | 103.79 | 100.95 | -2.84 | -2.74 | 29044983 | 293.21 | 142.9 | 32.15 | 2026-07-08 15:59:36 |
| Puravankara Ltd. | PURVA | 217.5 | 221.22 | 213.02 | 219.66 | 214.85 | -4.81 | -2.19 | 95898 | 2.06 | 569.6 | 58.2 | 2026-07-08 15:51:22 |
| PVR Inox Ltd. | PVRINOX | 992.8 | 1007 | 970 | 1001.95 | 976.25 | -25.70 | -2.56 | 222392 | 21.71 | 2142.95 | 830 | 2026-07-08 15:59:00 |
| Quess Corp Ltd. | QUESS | 299 | 305.85 | 288.1 | 299.25 | 290.5 | -8.75 | -2.92 | 685891 | 19.93 | 875 | 166.3 | 2026-07-08 15:59:54 |
| Radico Khaitan Ltd. | RADICO | 4103.7 | 4140 | 4058 | 4098.6 | 4077.6 | -21.00 | -0.51 | 312100 | 127.26 | 4161.8 | 908.25 | 2026-07-08 15:58:32 |
| Rail Vikas Nigam Ltd. | RVNL | 230.41 | 230.98 | 223.56 | 232.66 | 224.73 | -7.93 | -3.41 | 4116538 | 92.51 | 647 | 30.55 | 2026-07-08 15:59:56 |
| Railtel Corporation Of India Ltd. | RAILTEL | 307.2 | 307.9 | 297.8 | 310.25 | 298.65 | -11.60 | -3.74 | 984841 | 29.41 | 617.8 | 94.2 | 2026-07-08 15:59:23 |
| Rain Industries Ltd. | RAIN | 200 | 210 | 196.45 | 200.91 | 198.72 | -2.19 | -1.09 | 11216193 | 222.89 | 219.6 | 99.9 | 2026-07-08 15:59:54 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1408.1 | 1440 | 1405.5 | 1422 | 1431.1 | 9.10 | 0.64 | 113530 | 16.25 | 1709.6 | 474.1 | 2026-07-08 15:55:53 |
| Rajesh Exports Ltd. | RAJESHEXPO | 96 | 97.5 | 92.64 | 97.51 | 93.2 | -4.31 | -4.42 | 207868 | 1.94 | 1029.7 | 72.63 | 2026-07-08 15:57:26 |
| Rallis India Ltd. | RALLIS | 230 | 232.7 | 222.5 | 230.89 | 223.11 | -7.78 | -3.37 | 632698 | 14.12 | 385.9 | 186.55 | 2026-07-08 15:58:53 |
| Ramkrishna Forgings Ltd. | RKFORGE | 563.5 | 587.5 | 560 | 566.5 | 565 | -1.50 | -0.26 | 687987 | 38.87 | 1064.05 | 175.75 | 2026-07-08 15:52:48 |
| Ramky Infrastructure Ltd. | RAMKY | 393.9 | 400.85 | 382.95 | 397.85 | 385.55 | -12.30 | -3.09 | 63740 | 2.46 | 1009.05 | 155.1 | 2026-07-08 15:50:48 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 133.84 | 137.16 | 129.1 | 130.9 | 130.21 | -0.69 | -0.53 | 7330287 | 95.45 | 245 | 87.7 | 2026-07-08 15:59:54 |
| RateGain Travel Technologies Ltd. | RATEGAIN | 947 | 970 | 910.45 | 948.5 | 916.85 | -31.65 | -3.34 | 511896 | 46.93 | 970 | 252.6 | 2026-07-08 15:58:05 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2600 | 2625 | 2557.8 | 2603 | 2590.5 | -12.50 | -0.48 | 50557 | 13.10 | 3978.5 | 1701.05 | 2026-07-08 15:57:17 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 32.9 | 34.25 | 31.77 | 32.77 | 31.98 | -0.79 | -2.41 | 2986596 | 9.55 | 94.85 | 24.4 | 2026-07-08 15:54:05 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 750.35 | 760 | 730 | 750.35 | 734.5 | -15.85 | -2.11 | 137471 | 10.10 | 2026-07-08 15:58:59 | ||
| Raymond Ltd. | RAYMOND | 607 | 627.75 | 590.6 | 610.35 | 595.55 | -14.80 | -2.42 | 771282 | 45.93 | 3496 | 320 | 2026-07-08 15:59:54 |
| RBL Bank Ltd. | RBLBANK | 370.8 | 371.9 | 358.25 | 375.1 | 359.8 | -15.30 | -4.08 | 6321729 | 227.46 | 381.7 | 95.75 | 2026-07-08 15:57:12 |
| REC Ltd. | RECLTD | 353.75 | 358.5 | 346.5 | 356.25 | 348.75 | -7.50 | -2.11 | 7750983 | 270.32 | 654 | 91.05 | 2026-07-08 15:59:24 |
| Redington Ltd. | REDINGTON | 273.05 | 283 | 266.55 | 274.55 | 268.6 | -5.95 | -2.17 | 3681927 | 98.90 | 334.8 | 135 | 2026-07-08 15:59:54 |
| Redtape Ltd. | REDTAPE | 135 | 140.03 | 132.3 | 136.35 | 133.11 | -3.24 | -2.38 | 404714 | 5.39 | 2026-07-08 15:59:14 | ||
| Refex Industries Ltd. | REFEX | 345 | 351 | 330 | 347 | 334.6 | -12.40 | -3.57 | 668217 | 22.36 | 924 | 118.9 | 2026-07-08 15:56:07 |
| Relaxo Footwears Ltd. | RELAXO | 392.6 | 403.85 | 378.65 | 392.45 | 384.8 | -7.65 | -1.95 | 388460 | 14.95 | 1107 | 236.5 | 2026-07-08 15:51:22 |
| Reliance Industries Ltd. | RELIANCE | 1297 | 1302.3 | 1271.6 | 1308.4 | 1275.9 | -32.50 | -2.48 | 19960868 | 2546.81 | 3217.6 | 1114.85 | 2026-07-08 15:59:54 |
| Reliance Power Ltd. | RPOWER | 24.9 | 25.4 | 24.35 | 24.96 | 24.63 | -0.33 | -1.32 | 39464319 | 97.20 | 76.49 | 9.05 | 2026-07-08 15:59:40 |
| Religare Enterprises Ltd. | RELIGARE | 270 | 277.7 | 263.8 | 272.15 | 266.1 | -6.05 | -2.22 | 953492 | 25.37 | 320 | 123.5 | 2026-07-08 15:56:25 |
| Responsive Industries Ltd. | RESPONIND | 212.03 | 212.72 | 202 | 212.03 | 203.06 | -8.97 | -4.23 | 99481 | 2.02 | 364.95 | 100.95 | 2026-07-08 15:57:15 |
| Restaurant Brands Asia Ltd. | RBA | 72.9 | 73.6 | 71.56 | 72.76 | 72.39 | -0.37 | -0.51 | 4028151 | 29.16 | 137.8 | 57.15 | 2026-07-08 15:59:54 |
| RHI Magnesita India Ltd. | RHIM | 383 | 406.5 | 380.75 | 384.2 | 390.35 | 6.15 | 1.60 | 2071150 | 80.85 | 892.9 | 323.05 | 2026-07-08 15:54:20 |
| Rites Ltd. | RITES | 229.91 | 230.98 | 220.6 | 235.43 | 223.13 | -12.30 | -5.22 | 9962964 | 222.30 | 825.95 | 175 | 2026-07-08 15:59:54 |
| Rossari Biotech Ltd. | ROSSARI | 518.9 | 519.95 | 501.15 | 516.45 | 504.9 | -11.55 | -2.24 | 54196 | 2.74 | 1052.85 | 375 | 2026-07-08 15:56:25 |
| Route Mobile Ltd. | ROUTE | 555 | 556.6 | 531.2 | 555 | 533.55 | -21.45 | -3.86 | 115069 | 6.14 | 1942.45 | 410.7 | 2026-07-08 15:53:19 |
| RR Kabel Ltd. | RRKABEL | 2190 | 2255 | 2164 | 2190.5 | 2188.5 | -2.00 | -0.09 | 348461 | 76.26 | 2026-07-08 15:54:32 | ||
| Safari Industries (India) Ltd. | SAFARI | 1592 | 1622 | 1588 | 1610.5 | 1600.5 | -10.00 | -0.62 | 26406 | 4.23 | 4540 | 1112.35 | 2026-07-08 15:40:20 |
| Sagar Cements Ltd. | SAGCEM | 174.6 | 175.9 | 171.3 | 174.43 | 173.75 | -0.68 | -0.39 | 18782 | 0.33 | 299.4 | 148.7 | 2026-07-08 15:57:35 |
| Sagility Ltd. | SAGILITY | 41.4 | 41.58 | 40.24 | 41.44 | 40.38 | -1.06 | -2.56 | 26686698 | 107.76 | 2026-07-08 15:59:11 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1197 | 1240 | 1191.1 | 1208.6 | 1208.3 | -0.30 | -0.02 | 276142 | 33.37 | 2026-07-08 15:53:42 | ||
| Sai Silks (Kalamandir) Ltd. | KALAMANDIR | 102.75 | 102.75 | 99.59 | 102.99 | 100.04 | -2.95 | -2.86 | 523026 | 5.23 | 2026-07-08 15:59:53 | ||
| Samhi Hotels Ltd. | SAMHI | 171.6 | 174.18 | 165.25 | 173.75 | 167.77 | -5.98 | -3.44 | 693810 | 11.64 | 2026-07-08 15:57:41 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 168 | 168.8 | 162.46 | 168.95 | 163.14 | -5.81 | -3.44 | 9169435 | 149.59 | 227.95 | 91.8 | 2026-07-08 15:59:54 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 142.71 | 144.83 | 139.61 | 143.37 | 140.65 | -2.72 | -1.90 | 18406565 | 258.89 | 216.99 | 61.8 | 2026-07-08 15:59:56 |
| Sandur Manganese & Iron Ores Ltd. | SANDUMA | 202.5 | 208.33 | 198.1 | 204.24 | 199.91 | -4.33 | -2.12 | 1556799 | 31.12 | 2026-07-08 15:56:36 | ||
| Sanghvi Movers Ltd. | SANGHVIMOV | 443 | 459 | 436 | 449.45 | 441.25 | -8.20 | -1.82 | 403994 | 17.83 | 1494.95 | 206 | 2026-07-08 15:56:41 |
| Sanofi Consumer Healthcare India Ltd. | SANOFICONR | 4562.7 | 4619.1 | 4530.8 | 4603.1 | 4539.3 | -63.80 | -1.39 | 1326 | 0.60 | 2026-07-08 15:52:19 | ||
| Sanofi India Ltd. | SANOFI | 3450 | 3484.4 | 3360 | 3461.9 | 3381.6 | -80.30 | -2.32 | 17413 | 5.89 | 10524.95 | 3054 | 2026-07-08 15:54:00 |
| Sansera Engineering Ltd. | SANSERA | 3149 | 3255 | 3071 | 3151.5 | 3096.7 | -54.80 | -1.74 | 304921 | 94.42 | 3339 | 673.05 | 2026-07-08 15:58:03 |
| Sapphire Foods India Ltd. | SAPPHIRE | 188.45 | 188.48 | 182.74 | 188.88 | 183.58 | -5.30 | -2.81 | 435257 | 7.99 | 1817.2 | 139.91 | 2026-07-08 15:59:05 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 495 | 502.95 | 489 | 495.15 | 491.75 | -3.40 | -0.69 | 205127 | 10.09 | 624 | 79.6 | 2026-07-08 15:59:03 |
| Saregama India Ltd. | SAREGAMA | 457.9 | 463.8 | 443.35 | 460.15 | 447.2 | -12.95 | -2.81 | 375053 | 16.77 | 688.9 | 303.25 | 2026-07-08 15:59:54 |
| SBFC Finance Ltd. | SBFC | 91.99 | 92.69 | 90.15 | 92.49 | 90.79 | -1.70 | -1.84 | 903878 | 8.21 | 2026-07-08 15:56:49 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 601 | 601 | 582.4 | 604.95 | 585.1 | -19.85 | -3.28 | 881298 | 51.56 | 1028.65 | 565.45 | 2026-07-08 15:59:56 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1831.9 | 1848.5 | 1784.2 | 1832.3 | 1789 | -43.30 | -2.36 | 1365022 | 244.20 | 2132 | 1054 | 2026-07-08 15:58:01 |
| Schaeffler India Ltd. | SCHAEFFLER | 4096.6 | 4152.6 | 4072.3 | 4110.4 | 4101.2 | -9.20 | -0.22 | 56040 | 22.98 | 4951 | 2555.55 | 2026-07-08 15:50:30 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1484.8 | 1548 | 1467 | 1492.6 | 1496.6 | 4.00 | 0.27 | 634177 | 94.91 | 1548 | 116.2 | 2026-07-08 15:55:42 |
| Senco Gold Ltd. | SENCO | 323.8 | 351 | 322.8 | 327.25 | 331.75 | 4.50 | 1.38 | 3139817 | 104.16 | 1544 | 227.4 | 2026-07-08 15:59:19 |
| Shakti Pumps (India) Ltd. | SHAKTIPUMP | 588.05 | 588.05 | 563.1 | 596 | 566.65 | -29.35 | -4.92 | 1153366 | 65.36 | 5124.8 | 381 | 2026-07-08 15:56:59 |
| Sharda Motor Industries Ltd. | SHARDAMOTR | 889 | 894.25 | 853.2 | 894.4 | 859.65 | -34.75 | -3.89 | 39714 | 3.41 | 2952.1 | 550.4 | 2026-07-08 15:46:39 |
| Share India Securities Ltd. | SHAREINDIA | 169.01 | 194.9 | 167.33 | 164.91 | 177.72 | 12.81 | 7.77 | 70663043 | 1255.82 | 2026.4 | 115.36 | 2026-07-08 15:59:56 |
| Sheela Foam Ltd. | SFL | 745.6 | 783 | 733.7 | 748.5 | 740.4 | -8.10 | -1.08 | 495358 | 36.68 | 1711.5 | 456.8 | 2026-07-08 15:59:48 |
| Shilpa Medicare Ltd. | SHILPAMED | 599 | 609.95 | 588.1 | 599.8 | 595.35 | -4.45 | -0.74 | 702134 | 41.80 | 1000 | 222.6 | 2026-07-08 15:59:03 |
| Shipping Corporation Of India Ltd. | SCI | 287 | 295 | 275.2 | 290.55 | 277.6 | -12.95 | -4.46 | 4683343 | 130.01 | 384.2 | 79.2 | 2026-07-08 15:59:56 |
| Shivalik Bimetal Controls Ltd. | SBCL | 718.55 | 728.7 | 688.05 | 723.75 | 695.8 | -27.95 | -3.86 | 705572 | 49.09 | 814 | 319.933333333333 | 2026-07-08 15:57:01 |
| Shoppers Stop Ltd. | SHOPERSTOP | 355.9 | 360 | 343.4 | 355.95 | 346.05 | -9.90 | -2.78 | 26150 | 0.90 | 943.4 | 275.95 | 2026-07-08 15:52:40 |
| Shree Cement Ltd. | SHREECEM | 26635 | 26775 | 25805 | 26710 | 25910 | -800.00 | -3.00 | 15874 | 41.13 | 32490 | 20150 | 2026-07-08 15:50:35 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.11 | 23.24 | 22.4 | 23.31 | 22.56 | -0.75 | -3.22 | 3952712 | 8.92 | 68.75 | 21.05 | 2026-07-08 15:59:54 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1058 | 1058 | 1005 | 1066.8 | 1014.4 | -52.40 | -4.91 | 6535773 | 662.99 | 3652.25 | 493.35 | 2026-07-08 15:58:27 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 957 | 966.15 | 916.1 | 961.6 | 928.35 | -33.25 | -3.46 | 854311 | 79.31 | 1014 | 254.55 | 2026-07-08 15:59:30 |
| Siemens Energy India Ltd. | ENRIN | 3349.1 | 3411 | 3317.1 | 3368.9 | 3358.7 | -10.20 | -0.30 | 260633 | 87.54 | 2026-07-08 15:59:53 | ||
| Siemens Ltd. | SIEMENS | 3479.1 | 3502 | 3398.1 | 3495 | 3446.1 | -48.90 | -1.40 | 358879 | 123.67 | 8129.9 | 2450 | 2026-07-08 15:58:20 |
| Signatureglobal (India) Ltd. | SIGNATURE | 782.05 | 782.05 | 758 | 782.15 | 769.55 | -12.60 | -1.61 | 243732 | 18.76 | 2026-07-08 15:58:55 | ||
| Sindhu Trade Links Ltd. | SINDHUTRAD | 26.27 | 26.27 | 24.9 | 26.36 | 25.22 | -1.14 | -4.32 | 369118 | 0.93 | 45.15 | 13 | 2026-07-08 15:51:53 |
| SJVN Ltd. | SJVN | 71.2 | 71.25 | 69.75 | 71.8 | 70.14 | -1.66 | -2.31 | 2216333 | 15.55 | 170.5 | 27.9 | 2026-07-08 15:59:49 |
| SKF India (Industrial) Ltd. | SKFINDUS | 2861 | 2969.9 | 2800 | 2859 | 2896.7 | 37.70 | 1.32 | 82119 | 23.79 | 2026-07-08 15:56:50 | ||
| SKF India Ltd. | SKFINDIA | 1579.9 | 1605 | 1568.1 | 1581.7 | 1587.3 | 5.60 | 0.35 | 36647 | 5.82 | 7350 | 1404 | 2026-07-08 15:58:24 |
| Skipper Ltd. | SKIPPER | 547 | 556.7 | 526.05 | 553.75 | 532.6 | -21.15 | -3.82 | 574643 | 30.61 | 665 | 54.5 | 2026-07-08 15:53:56 |
| SML Mahindra Ltd. | SMLMAH | 3844.2 | 3915 | 3774.1 | 3837.2 | 3876.4 | 39.20 | 1.02 | 71822 | 27.84 | 5348 | 619.6 | 2026-07-08 15:56:06 |
| Sobha Ltd. | SOBHA | 1450.1 | 1488.8 | 1433.3 | 1454.2 | 1451.2 | -3.00 | -0.21 | 333974 | 48.47 | 2220 | 412.1 | 2026-07-08 15:59:54 |
| Solar Industries India Ltd. | SOLARINDS | 18201 | 18312 | 17802 | 18268 | 17971 | -297.00 | -1.63 | 88679 | 159.37 | 18972 | 3110 | 2026-07-08 15:56:59 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 668 | 680.8 | 657.9 | 671.2 | 662.05 | -9.15 | -1.36 | 3230617 | 213.88 | 768.65 | 380 | 2026-07-08 15:59:20 |
| Sonata Software Ltd. | SONATSOFTW | 277 | 280 | 270.1 | 279.9 | 274.55 | -5.35 | -1.91 | 743749 | 20.42 | 1382.4 | 207.15 | 2026-07-08 15:59:00 |
| Spandana Sphoorty Financial Ltd. | SPANDANA | 296.75 | 301.6 | 287 | 296.55 | 289.55 | -7.00 | -2.36 | 411518 | 11.92 | 1243.2 | 181.1 | 2026-07-08 15:57:02 |
| SPR Auto Technologies Ltd. | SHRIPISTON | 4276.9 | 4296.6 | 4088 | 4269.1 | 4116.8 | -152.30 | -3.57 | 43490 | 17.90 | 4421.5 | 353.5 | 2026-07-08 15:55:42 |
| SRF Ltd. | SRF | 2790.8 | 2804 | 2691.6 | 2810.6 | 2709.5 | -101.10 | -3.60 | 556227 | 150.71 | 3325 | 2040 | 2026-07-08 15:53:05 |
| Star Cement Ltd. | STARCEMENT | 205 | 206.08 | 201.71 | 205.28 | 202.41 | -2.87 | -1.40 | 190219 | 3.85 | 308.95 | 91 | 2026-07-08 15:59:51 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 593 | 599 | 581 | 589.75 | 584.2 | -5.55 | -0.94 | 501587 | 29.30 | 780 | 327.3 | 2026-07-08 15:56:12 |
| State Bank Of India | SBIN | 1029.6 | 1038.3 | 1011.7 | 1038.1 | 1016.9 | -21.20 | -2.04 | 14141694 | 1438.07 | 1234.7 | 499.35 | 2026-07-08 15:59:57 |
| Steel Authority Of India Ltd. | SAIL | 163.95 | 165.87 | 161.33 | 165.66 | 162.02 | -3.64 | -2.20 | 10917922 | 176.89 | 209.7 | 73.2 | 2026-07-08 15:59:54 |
| Steel Strips Wheels Ltd. | SSWL | 242 | 245 | 234.36 | 242.04 | 237.47 | -4.57 | -1.89 | 464059 | 11.02 | 299 | 128.25 | 2026-07-08 15:50:48 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 238.45 | 242.58 | 230 | 240.08 | 232.41 | -7.67 | -3.19 | 2548061 | 59.22 | 828 | 148 | 2026-07-08 15:59:40 |
| Sterlite Technologies Ltd. | STLTECH | 539.1 | 541 | 528.15 | 555.9 | 528.15 | -27.75 | -4.99 | 2341797 | 123.68 | 679.9 | 58.86 | 2026-07-08 15:57:38 |
| Strides Pharma Science Ltd. | STAR | 1127.8 | 1127.8 | 1074 | 1128.2 | 1080.8 | -47.40 | -4.20 | 109464 | 11.83 | 1675 | 268.15 | 2026-07-08 15:59:39 |
| Stylam Industries Ltd. | STYLAMIND | 3083 | 3130 | 2984 | 3083.6 | 3060.2 | -23.40 | -0.76 | 50372 | 15.41 | 3357.3 | 945 | 2026-07-08 15:58:13 |
| Styrenix Performance Materials Ltd. | STYRENIX | 2252.6 | 2280.8 | 2196.1 | 2272.8 | 2204.5 | -68.30 | -3.01 | 16154 | 3.56 | 3498 | 696.1 | 2026-07-08 15:59:39 |
| Sudarshan Chemical Industries Ltd. | SUDARSCHEM | 915.3 | 938.8 | 906 | 923.9 | 914.45 | -9.45 | -1.02 | 230598 | 21.09 | 1603 | 341 | 2026-07-08 15:58:57 |
| Sula Vineyards Ltd. | SULA | 151.87 | 152.94 | 148.01 | 151.11 | 148.27 | -2.84 | -1.88 | 245383 | 3.64 | 699 | 138.6 | 2026-07-08 15:58:21 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 472 | 482 | 463.65 | 473.35 | 467.1 | -6.25 | -1.32 | 734160 | 34.29 | 665 | 341.8 | 2026-07-08 15:59:54 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 265 | 289 | 262.38 | 266.34 | 269.98 | 3.64 | 1.37 | 8320858 | 224.65 | 472.8 | 108 | 2026-07-08 15:59:54 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1904 | 1929.5 | 1875.1 | 1903.4 | 1888.2 | -15.20 | -0.80 | 2785926 | 526.04 | 1960.35 | 856.8 | 2026-07-08 15:59:54 |
| Sun TV Network Ltd. | SUNTV | 507.45 | 507.45 | 491.9 | 507.45 | 496.6 | -10.85 | -2.14 | 226748 | 11.26 | 921 | 393.8 | 2026-07-08 15:53:44 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4755 | 4800 | 4623.6 | 4784 | 4653.5 | -130.50 | -2.73 | 129139 | 60.09 | 5642 | 1976.25 | 2026-07-08 15:58:57 |
| Sundaram-Clayton Ltd. | SUNCLAY | 1342 | 1361.9 | 1302 | 1366.2 | 1315.8 | -50.40 | -3.69 | 2752 | 0.36 | 2026-07-08 15:58:24 | ||
| Sundram Fasteners Ltd. | SUNDRMFAST | 930 | 938.9 | 927.75 | 930.1 | 933.95 | 3.85 | 0.41 | 169038 | 15.79 | 1505.95 | 730.1 | 2026-07-08 15:50:48 |
| Sunflag Iron And Steel Company Ltd. | SUNFLAG | 330 | 343.05 | 323.3 | 332.8 | 327.4 | -5.40 | -1.62 | 175897 | 5.76 | 428 | 79.25 | 2026-07-08 15:59:54 |
| Sunteck Realty Ltd. | SUNTECK | 329.7 | 329.7 | 310.1 | 329.7 | 312.15 | -17.55 | -5.32 | 277791 | 8.67 | 699 | 270.75 | 2026-07-08 15:59:54 |
| Suprajit Engineering Ltd. | SUPRAJIT | 485 | 514.5 | 481 | 487.2 | 492 | 4.80 | 0.99 | 793957 | 39.06 | 639.6 | 317.25 | 2026-07-08 15:59:54 |
| Supreme Industries Ltd. | SUPREMEIND | 3176.1 | 3208.3 | 3140 | 3181.4 | 3179.4 | -2.00 | -0.06 | 196587 | 62.50 | 6460 | 1820 | 2026-07-08 15:59:05 |
| Supreme Petrochem Ltd. | SPLPETRO | 729 | 730.35 | 715 | 732.5 | 725 | -7.50 | -1.02 | 26797 | 1.94 | 979 | 337.5 | 2026-07-08 15:48:01 |
| Supriya Lifescience Ltd. | SUPRIYA | 839.1 | 869 | 835.5 | 842.4 | 861.7 | 19.30 | 2.29 | 675830 | 58.24 | 1085 | 170.15 | 2026-07-08 15:59:54 |
| Surya Roshni Ltd. | SURYAROSNI | 260 | 264 | 252.25 | 260.3 | 254.15 | -6.15 | -2.36 | 712151 | 18.10 | 1154 | 187.35 | 2026-07-08 15:59:08 |
| Suzlon Energy Ltd. | SUZLON | 54.3 | 54.78 | 52.71 | 54.38 | 53.13 | -1.25 | -2.30 | 65132513 | 346.05 | 86.04 | 6.6 | 2026-07-08 15:59:54 |
| Swan Corp Ltd. | SWANCORP | 328 | 330.6 | 311.35 | 330.25 | 315.45 | -14.80 | -4.48 | 753422 | 23.77 | 809.8 | 192.65 | 2026-07-08 15:59:54 |
| Swiggy Ltd. | SWIGGY | 265 | 270.33 | 259.01 | 266.27 | 261.41 | -4.86 | -1.83 | 36474952 | 953.49 | 2026-07-08 15:59:55 | ||
| Symphony Ltd. | SYMPHONY | 696.7 | 706.15 | 691 | 696.7 | 693.9 | -2.80 | -0.40 | 61269 | 4.25 | 1880.95 | 656 | 2026-07-08 15:56:48 |
| Syngene International Ltd. | SYNGENE | 420.55 | 426 | 406.4 | 422.7 | 411.6 | -11.10 | -2.63 | 1025191 | 42.20 | 960.6 | 380 | 2026-07-08 15:58:59 |
| Syrma SGS Technology Ltd. | SYRMA | 1344.8 | 1398.5 | 1332.2 | 1356 | 1366.2 | 10.20 | 0.75 | 952732 | 130.16 | 1517.7 | 248.1 | 2026-07-08 15:59:53 |
| Tamilnad Mercantile Bank Ltd. | TMB | 775.95 | 777.65 | 748.6 | 768.1 | 750.9 | -17.20 | -2.24 | 238541 | 17.91 | 799.4 | 399 | 2026-07-08 15:59:54 |
| Tanla Platforms Ltd. | TANLA | 544.7 | 546 | 521.75 | 547.05 | 527.1 | -19.95 | -3.65 | 458521 | 24.17 | 1317.95 | 365.9 | 2026-07-08 15:58:21 |
| TARC Ltd. | TARC | 125.68 | 128.29 | 123 | 127.51 | 124.27 | -3.24 | -2.54 | 2786591 | 34.63 | 269.95 | 33.55 | 2026-07-08 15:59:50 |
| Tarsons Products Ltd. | TARSONS | 289.95 | 299.65 | 285.25 | 296.4 | 290.25 | -6.15 | -2.07 | 396135 | 11.50 | 914.45 | 164.45 | 2026-07-08 15:59:54 |
| Tata Chemicals Ltd. | TATACHEM | 713.8 | 723.25 | 704.4 | 718.6 | 710.4 | -8.20 | -1.14 | 779733 | 55.39 | 1247.35 | 580.3 | 2026-07-08 15:59:54 |
| Tata Communications Ltd. | TATACOMM | 1906.7 | 1920.4 | 1858.8 | 1906.9 | 1886.2 | -20.70 | -1.09 | 254484 | 48.00 | 2175 | 1070.35 | 2026-07-08 15:46:45 |
| Tata Consultancy Services Ltd. | TCS | 2094 | 2109.7 | 2048.8 | 2096.1 | 2057.5 | -38.60 | -1.84 | 3666985 | 754.48 | 4592.25 | 1976.8 | 2026-07-08 15:59:52 |
| Tata Consumer Products Ltd. | TATACONSUM | 1112.9 | 1120.3 | 1084.3 | 1125 | 1089.8 | -35.20 | -3.13 | 1518093 | 165.44 | 1282.7 | 686.6 | 2026-07-08 15:58:51 |
| Tata Elxsi Ltd. | TATAELXSI | 3707 | 3707 | 3612.9 | 3707.2 | 3623.6 | -83.60 | -2.26 | 208579 | 75.58 | 10760 | 3562 | 2026-07-08 15:59:47 |
| Tata Investment Corporation Ltd. | TATAINVEST | 664 | 682.15 | 659.15 | 667.85 | 663.15 | -4.70 | -0.70 | 498311 | 33.05 | 11847 | 538.85 | 2026-07-08 15:57:57 |
| Tata Motors Ltd. | TMCV | 424.15 | 426.35 | 413.65 | 425 | 416.75 | -8.25 | -1.94 | 7770480 | 323.83 | 2026-07-08 15:59:57 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 340.95 | 341.4 | 330.75 | 342.3 | 332.05 | -10.25 | -2.99 | 10789766 | 358.27 | 1179 | 294.3 | 2026-07-08 15:59:48 |
| Tata Power Company Ltd. | TATAPOWER | 375.8 | 376.95 | 370.1 | 377.2 | 372.1 | -5.10 | -1.35 | 4750113 | 176.75 | 494.85 | 182.35 | 2026-07-08 15:59:53 |
| Tata Steel Ltd. | TATASTEEL | 187.66 | 189.79 | 186.52 | 189.79 | 188.2 | -1.59 | -0.84 | 17816943 | 335.31 | 224.4 | 95 | 2026-07-08 15:59:39 |
| Tata Technologies Ltd. | TATATECH | 727.9 | 727.9 | 700.2 | 726.55 | 703 | -23.55 | -3.24 | 509013 | 35.78 | 2026-07-08 15:59:45 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 41.6 | 41.6 | 40.06 | 41.61 | 40.33 | -1.28 | -3.08 | 1510812 | 6.09 | 149 | 31.22 | 2026-07-08 15:55:33 |
| TD Power Systems Ltd. | TDPOWERSYS | 1103.2 | 1119.4 | 1070 | 1120.7 | 1080 | -40.70 | -3.63 | 1616851 | 174.62 | 1379.6 | 95.85 | 2026-07-08 15:59:54 |
| TeamLease Services Ltd. | TEAMLEASE | 1409.5 | 1423 | 1375 | 1402.4 | 1380.2 | -22.20 | -1.58 | 24046 | 3.32 | 3700 | 1065.2 | 2026-07-08 15:59:48 |
| Tech Mahindra Ltd. | TECHM | 1441 | 1452.9 | 1422.8 | 1447.5 | 1428.8 | -18.70 | -1.29 | 1489170 | 212.77 | 1854 | 981.05 | 2026-07-08 15:59:14 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1073.7 | 1079 | 1037.6 | 1085.3 | 1045.4 | -39.90 | -3.68 | 153676 | 16.07 | 1822 | 254 | 2026-07-08 15:58:59 |
| Tega Industries Ltd. | TEGA | 1618.7 | 1654.4 | 1602 | 1618.7 | 1641.5 | 22.80 | 1.41 | 74796 | 12.28 | 2328.9 | 466.55 | 2026-07-08 15:59:02 |
| Tejas Networks Ltd. | TEJASNET | 542 | 561 | 527.6 | 546.95 | 535.4 | -11.55 | -2.11 | 3395878 | 181.82 | 1495 | 294 | 2026-07-08 15:59:54 |
| Texmaco Rail & Engineering Ltd. | TEXRAIL | 117 | 117.35 | 110.03 | 118.77 | 111.52 | -7.25 | -6.10 | 4057386 | 45.25 | 296.49 | 40.6 | 2026-07-08 15:59:54 |
| Thangamayil Jewellery Ltd. | THANGAMAYL | 6373 | 6949 | 6313.5 | 6373 | 6806 | 433.00 | 6.79 | 594451 | 404.58 | 6949 | 470.3 | 2026-07-08 15:59:54 |
| The Anup Engineering Ltd. | ANUP | 2244.3 | 2262.7 | 2120 | 2249.9 | 2135.3 | -114.60 | -5.09 | 41719 | 8.91 | 3859.4 | 798.1 | 2026-07-08 15:45:17 |
| The Federal Bank Ltd. | FEDERALBNK | 330.45 | 330.9 | 323 | 331.55 | 326.55 | -5.00 | -1.51 | 4715547 | 153.99 | 334.3 | 105.2 | 2026-07-08 15:59:53 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 864 | 879.3 | 840.5 | 864 | 845.95 | -18.05 | -2.09 | 237254 | 20.07 | 1187 | 104 | 2026-07-08 15:56:12 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1374.6 | 1422 | 1361.6 | 1384.9 | 1375.1 | -9.80 | -0.71 | 434529 | 59.75 | 1798 | 478.65 | 2026-07-08 15:59:11 |
| The India Cements Ltd. | INDIACEM | 380.4 | 382.5 | 367.4 | 380.5 | 371.45 | -9.05 | -2.38 | 121473 | 4.51 | 485.8 | 167.2 | 2026-07-08 15:51:22 |
| The Indian Hotels Company Ltd. | INDHOTEL | 741.2 | 741.2 | 718.6 | 745.95 | 722.9 | -23.05 | -3.09 | 1478462 | 106.88 | 894.9 | 263.35 | 2026-07-08 15:57:58 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 165 | 171 | 163.49 | 163.71 | 165.96 | 2.25 | 1.37 | 10594010 | 175.82 | 171 | 26.7 | 2026-07-08 15:59:49 |
| The Karnataka Bank Ltd. | KTKBANK | 265 | 270.5 | 261.05 | 265.75 | 262.85 | -2.90 | -1.09 | 2327024 | 61.17 | 285 | 70.8 | 2026-07-08 15:58:47 |
| The New India Assurance Company Ltd. | NIACL | 183.74 | 188.8 | 178 | 185 | 179.47 | -5.53 | -2.99 | 1806911 | 32.43 | 324.7 | 82.5 | 2026-07-08 15:59:08 |
| The Orissa Minerals Development Company Ltd. | ORISSAMINE | 3842.4 | 3910.6 | 3750 | 3852.4 | 3779.5 | -72.90 | -1.89 | 8271 | 3.13 | 9721.05 | 2295 | 2026-07-08 15:58:10 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 2047.2 | 2079.3 | 2013.4 | 2075.1 | 2022.5 | -52.60 | -2.53 | 480025 | 97.09 | 4137 | 1186.4 | 2026-07-08 15:50:27 |
| The Ramco Cements Ltd. | RAMCOCEM | 932 | 939.5 | 904.05 | 936.95 | 908.6 | -28.35 | -3.03 | 96756 | 8.79 | 1214.5 | 634.05 | 2026-07-08 15:48:09 |
| The South Indian Bank Ltd. | SOUTHBANK | 47.55 | 47.55 | 43.01 | 47.67 | 43.7 | -3.97 | -8.33 | 72099008 | 315.07 | 49.9 | 7.8 | 2026-07-08 15:59:56 |
| Thermax Ltd. | THERMAX | 4685 | 4686 | 4532.5 | 4709 | 4602.5 | -106.50 | -2.26 | 212634 | 97.86 | 5839.95 | 1830.65 | 2026-07-08 15:58:08 |
| Thirumalai Chemicals Ltd. | TIRUMALCHM | 175 | 175 | 166.48 | 175.17 | 167.52 | -7.65 | -4.37 | 273284 | 4.58 | 394.95 | 158 | 2026-07-08 15:55:53 |
| Thomas Cook (India) Ltd. | THOMASCOOK | 105.5 | 106.29 | 101.12 | 106.47 | 101.99 | -4.48 | -4.21 | 952502 | 9.71 | 264 | 52.1 | 2026-07-08 15:59:54 |
| Tilaknagar Industries Ltd. | TI | 447 | 456.9 | 438.3 | 451.1 | 441 | -10.10 | -2.24 | 784319 | 34.59 | 549.7 | 72 | 2026-07-08 15:57:13 |
| Time Technoplast Ltd. | TIMETECHNO | 175.45 | 178.38 | 173.06 | 176.11 | 174.18 | -1.93 | -1.10 | 2989095 | 52.06 | 513.55 | 69.4 | 2026-07-08 15:59:53 |
| Timken India Ltd. | TIMKEN | 3260.9 | 3260.9 | 3180 | 3260.9 | 3202.7 | -58.20 | -1.78 | 50727 | 16.25 | 4817.9 | 2202 | 2026-07-08 15:59:07 |
| Tips Music Ltd. | TIPSMUSIC | 680 | 681.25 | 659.5 | 681.2 | 668.45 | -12.75 | -1.87 | 181229 | 12.11 | 950 | 139.065 | 2026-07-08 15:53:36 |
| Titagarh Rail Systems Ltd. | TITAGARH | 846.95 | 846.95 | 813.7 | 851.35 | 817.05 | -34.30 | -4.03 | 425874 | 34.80 | 1896.95 | 128 | 2026-07-08 15:59:54 |
| Titan Company Ltd. | TITAN | 4590.4 | 4630 | 4561.7 | 4604.2 | 4586.4 | -17.80 | -0.39 | 1045703 | 479.60 | 4655.9 | 2269.6 | 2026-07-08 15:57:56 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4850 | 4948 | 4825.1 | 4856.7 | 4866.4 | 9.70 | 0.20 | 1025007 | 498.81 | 4948 | 1445.55 | 2026-07-08 15:56:28 |
| Torrent Power Ltd. | TORNTPOWER | 1397.9 | 1410.4 | 1380.8 | 1399.7 | 1401 | 1.30 | 0.09 | 260710 | 36.53 | 2037 | 430.85 | 2026-07-08 15:59:57 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 330.6 | 336 | 319.1 | 333.9 | 322.3 | -11.60 | -3.47 | 2438009 | 78.58 | 1278 | 32.45 | 2026-07-08 15:59:15 |
| Trent Ltd. | TRENT | 2921 | 2984.9 | 2892.4 | 2927.8 | 2924 | -3.80 | -0.13 | 2737768 | 800.52 | 8345 | 1155 | 2026-07-08 15:59:29 |
| Trident Ltd. | TRIDENT | 25.94 | 25.94 | 24.94 | 25.94 | 25.14 | -0.80 | -3.08 | 5182896 | 13.03 | 52.9 | 21.98 | 2026-07-08 15:59:57 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 460 | 466.5 | 446.7 | 459.1 | 449.1 | -10.00 | -2.18 | 562394 | 25.26 | 536 | 217.6 | 2026-07-08 15:53:16 |
| Triveni Turbine Ltd. | TRITURBINE | 632 | 641.25 | 609.7 | 636.55 | 613.1 | -23.45 | -3.68 | 861012 | 52.79 | 885 | 188.1 | 2026-07-08 15:59:04 |
| TSF Investments Ltd. | TSFINV | 456.2 | 469.5 | 455.4 | 461.95 | 466.65 | 4.70 | 1.02 | 425606 | 19.86 | 701.5 | 74 | 2026-07-08 15:54:08 |
| TTK Prestige Ltd. | TTKPRESTIG | 638.65 | 642 | 604.8 | 636.35 | 612.05 | -24.30 | -3.82 | 79635 | 4.87 | 1049.9 | 423 | 2026-07-08 15:59:54 |
| Tube Investments of India Ltd. | TIINDIA | 2980 | 3000 | 2880.8 | 2978.8 | 2899.4 | -79.40 | -2.67 | 144780 | 41.98 | 4810.8 | 2034.05 | 2026-07-08 15:54:36 |
| TVS Holdings Ltd. | TVSHLTD | 14145 | 14235 | 13869 | 14193 | 13972 | -221.00 | -1.56 | 2055 | 2.87 | 16297 | 3701.2 | 2026-07-08 15:58:51 |
| TVS Motor Company Ltd. | TVSMOTOR | 3666 | 3767.7 | 3624.7 | 3712.7 | 3639.7 | -73.00 | -1.97 | 1176977 | 428.38 | 3970 | 925 | 2026-07-08 15:56:22 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 137.77 | 139.31 | 134 | 139.28 | 134.87 | -4.41 | -3.17 | 556181 | 7.50 | 2026-07-08 15:44:34 | ||
| UCO Bank | UCOBANK | 26.4 | 26.73 | 25.84 | 26.4 | 26.11 | -0.29 | -1.10 | 6530848 | 17.05 | 70.65 | 11.3 | 2026-07-08 15:56:16 |
| Uflex Ltd. | UFLEX | 430 | 437.2 | 425 | 430.7 | 428.15 | -2.55 | -0.59 | 37184 | 1.59 | 859.8 | 325.1 | 2026-07-08 15:59:21 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 61.4 | 61.4 | 59.22 | 61.62 | 59.63 | -1.99 | -3.23 | 11062011 | 65.96 | 68 | 19.4 | 2026-07-08 15:57:56 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11556 | 11600 | 11288 | 11649 | 11353 | -296.00 | -2.54 | 213785 | 242.71 | 13110 | 6005 | 2026-07-08 15:58:05 |
| Unimech Aerospace and Manufacturing Ltd. | UNIMECH | 1156 | 1187.9 | 1152 | 1171.7 | 1163.9 | -7.80 | -0.67 | 96912 | 11.28 | 2026-07-08 15:57:25 | ||
| Union Bank Of India | UNIONBANK | 160.2 | 160.49 | 153.5 | 161.08 | 154.39 | -6.69 | -4.15 | 13097180 | 202.21 | 205.49 | 38.3 | 2026-07-08 15:59:54 |
| Uniparts India Ltd. | UNIPARTS | 656.4 | 657.85 | 638.85 | 651.05 | 641.8 | -9.25 | -1.42 | 169186 | 10.86 | 722.65 | 296.65 | 2026-07-08 15:55:28 |
| United Breweries Ltd. | UBL | 1359.9 | 1365.8 | 1314.9 | 1358.6 | 1325.2 | -33.40 | -2.46 | 97782 | 12.96 | 2299.7 | 1276 | 2026-07-08 15:58:51 |
| United Spirits Ltd. | UNITDSPR | 1427 | 1427 | 1397.8 | 1439.4 | 1408.8 | -30.60 | -2.13 | 2405459 | 338.88 | 1700 | 730.55 | 2026-07-08 15:59:07 |
| UNO Minda Ltd. | UNOMINDA | 1122.5 | 1156.9 | 1116.2 | 1129.2 | 1131.9 | 2.70 | 0.24 | 2144276 | 242.71 | 1382 | 435 | 2026-07-08 15:58:27 |
| UPL Ltd. | UPL | 597 | 599.2 | 575.5 | 600.85 | 581.7 | -19.15 | -3.19 | 3889043 | 226.23 | 812.2 | 451.85 | 2026-07-08 15:59:59 |
| Usha Martin Ltd. | USHAMART | 505 | 508.85 | 486 | 507.15 | 489.65 | -17.50 | -3.45 | 283208 | 13.87 | 527.5 | 115.2 | 2026-07-08 15:54:31 |
| UTI Asset Management Company Ltd. | UTIAMC | 982 | 995 | 963.9 | 983.4 | 971.5 | -11.90 | -1.21 | 345737 | 33.59 | 1494.8 | 608 | 2026-07-08 15:59:54 |
| Utkarsh Small Finance Bank Ltd. | UTKARSHBNK | 14.4 | 14.5 | 13.88 | 14.58 | 14.01 | -0.57 | -3.91 | 5744133 | 8.05 | 68.3 | 10.12 | 2026-07-08 15:59:57 |
| V-Guard Industries Ltd. | VGUARD | 303 | 306.6 | 300.25 | 304.7 | 302.7 | -2.00 | -0.66 | 115800 | 3.51 | 577.45 | 224.95 | 2026-07-08 15:56:11 |
| V-Mart Retail Ltd. | VMART | 776 | 802 | 767.35 | 782.4 | 784.95 | 2.55 | 0.33 | 174151 | 13.67 | 4520 | 457.9 | 2026-07-08 15:59:54 |
| V.S.T. Tillers Tractors Ltd. | VSTTILLERS | 4548 | 4631.3 | 4390.1 | 4534 | 4432.9 | -101.10 | -2.23 | 12947 | 5.74 | 6350 | 2027.95 | 2026-07-08 15:49:48 |
| VA Tech Wabag Ltd. | WABAG | 2190 | 2230.6 | 2043.2 | 2203.2 | 2081.4 | -121.80 | -5.53 | 1069440 | 222.59 | 2230.6 | 241.85 | 2026-07-08 15:57:52 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 241 | 260 | 240.59 | 237.02 | 242.77 | 5.75 | 2.43 | 3259330 | 79.13 | 542.4 | 174.13 | 2026-07-08 15:59:54 |
| Valor Estate Ltd. | DBREALTY | 112.6 | 113.8 | 107.75 | 112.82 | 109.72 | -3.10 | -2.75 | 407935 | 4.48 | 284.8 | 52.1 | 2026-07-08 15:47:37 |
| Vardhman Textiles Ltd. | VTL | 641.55 | 646.85 | 620 | 645.05 | 623.95 | -21.10 | -3.27 | 215519 | 13.45 | 688 | 270 | 2026-07-08 15:57:15 |
| Varroc Engineering Ltd. | VARROC | 651.15 | 656.85 | 631.05 | 651.15 | 636.75 | -14.40 | -2.21 | 173011 | 11.02 | 716.9 | 239.45 | 2026-07-08 15:54:16 |
| Varun Beverages Ltd. | VBL | 482.55 | 483.5 | 472.1 | 484.25 | 474.55 | -9.70 | -2.00 | 3846105 | 182.52 | 1702.8 | 381 | 2026-07-08 15:59:54 |
| Vedant Fashions Ltd. | MANYAVAR | 393.9 | 394.35 | 381.85 | 395.05 | 387.75 | -7.30 | -1.85 | 180184 | 6.99 | 1512 | 329.2 | 2026-07-08 15:56:14 |
| Vedanta Ltd. | VEDL | 273.6 | 278.8 | 270.65 | 275.05 | 272.3 | -2.75 | -1.00 | 20776930 | 565.76 | 795 | 208.1 | 2026-07-08 15:59:53 |
| Veedol Corporation Ltd. | VEEDOL | 1465 | 1465 | 1418.3 | 1470.5 | 1434.8 | -35.70 | -2.43 | 8398 | 1.20 | 2800 | 805.15 | 2026-07-08 15:59:38 |
| Venky'S (India) Ltd. | VENKEYS | 1419.9 | 1469.9 | 1395.5 | 1418.5 | 1401.5 | -17.00 | -1.20 | 58799 | 8.24 | 2559.95 | 1165 | 2026-07-08 15:56:33 |
| Ventive Hospitality Ltd. | VENTIVE | 628.05 | 629 | 610.7 | 626.25 | 613.9 | -12.35 | -1.97 | 21357 | 1.31 | 2026-07-08 15:53:43 | ||
| Vesuvius India Ltd. | VESUVIUS | 461.9 | 466.2 | 453 | 461.9 | 456.85 | -5.05 | -1.09 | 43702 | 2.00 | 6188 | 430.3 | 2026-07-08 15:50:12 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1338 | 1358.4 | 1303.2 | 1339.4 | 1326 | -13.40 | -1.00 | 163508 | 21.68 | 1427.8 | 342.85 | 2026-07-08 15:54:52 |
| Vikram Solar Ltd. | VIKRAMSOLR | 182.89 | 186.11 | 181.67 | 183.46 | 183.69 | 0.23 | 0.13 | 2067119 | 37.97 | 2026-07-08 15:58:46 | ||
| VIP Industries Ltd. | VIPIND | 302.8 | 304.9 | 298 | 302.8 | 300.3 | -2.50 | -0.83 | 170191 | 5.11 | 765 | 248.35 | 2026-07-08 15:59:54 |
| Vishal Mega Mart Ltd. | VMM | 116.5 | 119.09 | 115.17 | 117.28 | 115.91 | -1.37 | -1.17 | 12993001 | 150.60 | 2026-07-08 15:59:52 | ||
| Viyash Scientific Ltd. | VIYASH | 277.8 | 286.2 | 267.35 | 278.9 | 270.6 | -8.30 | -2.98 | 2162133 | 58.51 | 298 | 61.8 | 2026-07-08 15:59:58 |
| Vodafone Idea Ltd. | IDEA | 13.84 | 14.27 | 13.81 | 13.85 | 13.93 | 0.08 | 0.58 | 415863719 | 579.30 | 19.18 | 5.7 | 2026-07-08 15:59:51 |
| Voltamp Transformers Ltd. | VOLTAMP | 9745 | 9745 | 9358 | 9702 | 9390 | -312.00 | -3.22 | 17630 | 16.55 | 14800 | 2381 | 2026-07-08 15:53:17 |
| Voltas Ltd. | VOLTAS | 1281 | 1284 | 1247 | 1288 | 1253.6 | -34.40 | -2.67 | 1169679 | 146.63 | 1944.9 | 737.2 | 2026-07-08 15:58:35 |
| VRL Logistics Ltd. | VRLLOG | 235.15 | 236.99 | 230.11 | 237.28 | 231.41 | -5.87 | -2.47 | 80108 | 1.85 | 772.5 | 225 | 2026-07-08 15:57:31 |
| Waaree Energies Ltd. | WAAREEENER | 2830 | 2865 | 2803.3 | 2841.2 | 2823.3 | -17.90 | -0.63 | 458923 | 129.57 | 2026-07-08 15:57:48 | ||
| Waaree Renewable Technologies Ltd. | WAAREERTL | 1005.1 | 1016.7 | 970.3 | 1011.1 | 977.9 | -33.20 | -3.28 | 231494 | 22.64 | 2026-07-08 15:59:59 | ||
| Websol Energy System Ltd. | WEBELSOLAR | 101.61 | 101.61 | 96.59 | 101.67 | 97.21 | -4.46 | -4.39 | 2087307 | 20.29 | 1865 | 50.4 | 2026-07-08 15:58:22 |
| Welspun Corp Ltd. | WELCORP | 1540 | 1562.2 | 1520.1 | 1541 | 1529.2 | -11.80 | -0.77 | 1280428 | 195.80 | 1566 | 177.65 | 2026-07-08 15:57:58 |
| Welspun Enterprises Ltd. | WELENT | 607.35 | 609.3 | 590 | 610.4 | 600.9 | -9.50 | -1.56 | 229517 | 13.79 | 654.85 | 107.25 | 2026-07-08 15:56:48 |
| Welspun Living Ltd. | WELSPUNLIV | 168 | 170.42 | 161.8 | 170.43 | 162.93 | -7.50 | -4.40 | 3347769 | 54.55 | 212.95 | 62 | 2026-07-08 15:59:54 |
| West Coast Paper Mills Ltd. | WSTCSTPAPR | 531.8 | 568 | 527.65 | 533.3 | 541.95 | 8.65 | 1.62 | 960062 | 52.03 | 815 | 375 | 2026-07-08 15:59:54 |
| Westlife Foodworld Ltd | WESTLIFE | 506.65 | 512.4 | 496.8 | 507.8 | 503.7 | -4.10 | -0.81 | 51385 | 2.59 | 1024.95 | 398.4 | 2026-07-08 15:59:54 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 800 | 802.1 | 775 | 802.2 | 780.2 | -22.00 | -2.74 | 202093 | 15.77 | 2449.7 | 756.85 | 2026-07-08 15:56:38 |
| Wipro Ltd. | WIPRO | 173 | 175.4 | 172.24 | 173 | 172.72 | -0.28 | -0.16 | 16482564 | 284.69 | 596 | 169 | 2026-07-08 15:59:53 |
| Wockhardt Ltd. | WOCKPHARMA | 1853 | 1891.9 | 1811 | 1857.4 | 1824.5 | -32.90 | -1.77 | 612193 | 111.69 | 2422.3 | 145.15 | 2026-07-08 15:57:48 |
| Wonderla Holidays Ltd. | WONDERLA | 485 | 485.9 | 461.65 | 489.65 | 464.7 | -24.95 | -5.10 | 162520 | 7.55 | 1105.9 | 274 | 2026-07-08 15:59:30 |
| Yatharth Hospital & Trauma Care Services Ltd. | YATHARTH | 828.55 | 839.75 | 794.95 | 827 | 804.55 | -22.45 | -2.71 | 338023 | 27.20 | 889.9 | 306.1 | 2026-07-08 15:59:54 |
| Yes Bank Ltd. | YESBANK | 23.88 | 24.05 | 23.32 | 24.01 | 23.42 | -0.59 | -2.46 | 83807507 | 196.28 | 32.85 | 14.4 | 2026-07-08 15:59:57 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 101.7 | 102.37 | 98.6 | 102.37 | 99.56 | -2.81 | -2.74 | 23255860 | 231.54 | 292 | 68 | 2026-07-08 15:58:50 |
| Zen Technologies Ltd. | ZENTEC | 1849 | 1904 | 1800.1 | 1863.4 | 1818.6 | -44.80 | -2.40 | 1031022 | 187.50 | 2627 | 175.15 | 2026-07-08 15:59:52 |
| Zensar Technologies Ltd. | ZENSARTECH | 464 | 466.7 | 448.1 | 467.7 | 451.1 | -16.60 | -3.55 | 1681636 | 75.86 | 984.95 | 201.5 | 2026-07-08 15:59:30 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 2363.2 | 2449.7 | 2331 | 2379.7 | 2343.7 | -36.00 | -1.51 | 172885 | 40.52 | 18250 | 2331 | 2026-07-08 15:59:42 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1146.6 | 1181.5 | 1142.2 | 1153 | 1148 | -5.00 | -0.43 | 2481507 | 284.88 | 1324.3 | 350.25 | 2026-07-08 15:59:04 |
| Zydus Wellness Ltd. | ZYDUSWELL | 575.85 | 587 | 553 | 575.85 | 559.9 | -15.95 | -2.77 | 802684 | 44.94 | 2623 | 367.55 | 2026-07-08 15:59:49 |