Select Exchange & Index:
NY500MUL50:25:25
15885.45
updated on: 19-May-2026 [10:29]
Advances - 413 |
Declines - 133 |
Unchanged - 1
Overview
| Open | 15795.05 | Prev. Close | 15763.40 |
|---|---|---|---|
| Day High | 15887.05 | 52 Week High | 16681.75 |
| Day Low | 15787.75 | 52 Week Low | 14102.20 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1104.9 | 1106.7 | 1.80 | 0.16 |
| 3M India Ltd. | 31705 | 31925 | 220.00 | 0.69 |
| Aavas Financiers Ltd. | 1339.2 | 1343.9 | 4.70 | 0.35 |
| ACC Ltd. | 1359.6 | 1370.3 | 10.70 | 0.79 |
| Adani Energy Solutions Ltd. | 1328.3 | 1335.4 | 7.10 | 0.53 |
| Adani Enterprises Ltd. | 2689.8 | 2745.5 | 55.70 | 2.07 |
| Adani Green Energy Ltd. | 1369 | 1423.1 | 54.10 | 3.95 |
| Adani Ports and Special Economic Zone Ltd. | 1787.7 | 1790.9 | 3.20 | 0.18 |
| Adani Power Ltd. | 219.3 | 220.96 | 1.66 | 0.76 |
| Adani Total Gas Ltd. | 610.1 | 628.65 | 18.55 | 3.04 |
| Aditya Birla Capital Ltd. | 350.1 | 350.65 | 0.55 | 0.16 |
| Aditya Birla Fashion and Retail Ltd. | 61.96 | 62.77 | 0.81 | 1.31 |
| Aditya Birla Lifestyle Brands Ltd. | 103.57 | 103.81 | 0.24 | 0.23 |
| Aditya Birla Real Estate Ltd. | 1241.1 | 1274 | 32.90 | 2.65 |
| Aditya Birla Sun Life AMC Ltd. | 987.2 | 1003.1 | 15.90 | 1.61 |
| Aegis Logistics Ltd. | 685.95 | 704.75 | 18.80 | 2.74 |
| Affle 3i Ltd. | 1456.2 | 1492 | 35.80 | 2.46 |
| AIA Engineering Ltd. | 3883.3 | 3908.9 | 25.60 | 0.66 |
| Ajanta Pharma Ltd. | 3214.1 | 3238.5 | 24.40 | 0.76 |
| Akums Drugs & Pharmaceuticals Ltd. | 519.75 | 524.5 | 4.75 | 0.91 |
| Alembic Pharmaceuticals Ltd. | 724.4 | 744.25 | 19.85 | 2.74 |
| Alkem Laboratories Ltd. | 5468 | 5591.5 | 123.50 | 2.26 |
| Alkyl Amines Chemicals Ltd. | 1711 | 1747.5 | 36.50 | 2.13 |
| Allcargo Logistics Ltd. | 8.57 | 8.72 | 0.15 | 1.75 |
| Amara Raja Energy & Mobility Ltd. | 809.15 | 819.95 | 10.80 | 1.33 |
| Ambuja Cements Ltd. | 430.15 | 432.85 | 2.70 | 0.63 |
| Angel One Ltd. | 303.95 | 320.35 | 16.40 | 5.40 |
| Anupam Rasayan India Ltd. | 1361.1 | 1365.5 | 4.40 | 0.32 |
| Apollo Hospitals Enterprise Ltd. | 8020.5 | 8065.5 | 45.00 | 0.56 |
| Apollo Tyres Ltd. | 375.15 | 376.3 | 1.15 | 0.31 |
| Archean Chemical Industries Ltd. | 539.25 | 539.85 | 0.60 | 0.11 |
| Asahi India Glass Ltd. | 802.7 | 807.25 | 4.55 | 0.57 |
| Asian Paints Ltd. | 2614 | 2632 | 18.00 | 0.69 |
| Astrazeneca Pharma India Ltd. | 8513.5 | 8557.5 | 44.00 | 0.52 |
| Atul Ltd. | 6882.5 | 7108.5 | 226.00 | 3.28 |
| Aurobindo Pharma Ltd. | 1500.5 | 1518.5 | 18.00 | 1.20 |
| Avanti Feeds Ltd. | 1257.1 | 1278 | 20.90 | 1.66 |
| AWL Agri Business Ltd. | 199.37 | 202.63 | 3.26 | 1.64 |
| Axis Bank Ltd. | 1237.9 | 1244 | 6.10 | 0.49 |
| Bajaj Finance Ltd. | 921.1 | 924.2 | 3.10 | 0.34 |
| Bajaj Finserv Ltd. | 1753.1 | 1757.8 | 4.70 | 0.27 |
| Bajaj Holdings & Investment Ltd. | 10367 | 10416 | 49.00 | 0.47 |
| Bajaj Housing Finance Ltd. | 83.79 | 83.97 | 0.18 | 0.21 |
| Balkrishna Industries Ltd. | 2117.1 | 2132.3 | 15.20 | 0.72 |
| Balrampur Chini Mills Ltd. | 541.1 | 551 | 9.90 | 1.83 |
| Bandhan Bank Ltd. | 190.34 | 190.47 | 0.13 | 0.07 |
| Bank Of Baroda | 260.05 | 261 | 0.95 | 0.37 |
| Bank Of India | 138.22 | 138.92 | 0.70 | 0.51 |
| Bank Of Maharashtra | 77.8 | 78.17 | 0.37 | 0.48 |
| BASF India Ltd. | 3831.4 | 3896.6 | 65.20 | 1.70 |
| Bata India Ltd. | 679.35 | 690.25 | 10.90 | 1.60 |
| Bayer CropScience Ltd. | 4300 | 4308.1 | 8.10 | 0.19 |
| BEML Ltd. | 1767.4 | 1792 | 24.60 | 1.39 |
| Bharat Dynamics Ltd. | 1309.2 | 1320 | 10.80 | 0.82 |
| Bharat Electronics Ltd. | 426.6 | 429.4 | 2.80 | 0.66 |
| Bharat Heavy Electricals Ltd. | 395.25 | 397.5 | 2.25 | 0.57 |
| Bharat Petroleum Corporation Ltd. | 280.8 | 288.5 | 7.70 | 2.74 |
| Bikaji Foods International Ltd. | 659.5 | 670.45 | 10.95 | 1.66 |
| Biocon Ltd. | 426.25 | 434.7 | 8.45 | 1.98 |
| Birlasoft Ltd. | 309.6 | 322.2 | 12.60 | 4.07 |
| BLS International Services Ltd. | 254.7 | 261 | 6.30 | 2.47 |
| Blue Dart Express Ltd. | 4899.5 | 4924.5 | 25.00 | 0.51 |
| Blue Jet Healthcare Ltd. | 421.05 | 432.6 | 11.55 | 2.74 |
| Blue Star Ltd. | 1633.8 | 1654.7 | 20.90 | 1.28 |
| Bombay Burmah Trading Corporation Ltd. | 1496.8 | 1515.9 | 19.10 | 1.28 |
| Borosil Renewables Ltd. | 498.5 | 518.6 | 20.10 | 4.03 |
| Brainbees Solutions Ltd. | 216.91 | 229.56 | 12.65 | 5.83 |
| Britannia Industries Ltd. | 5380.5 | 5450 | 69.50 | 1.29 |
| BSE Ltd. | 4120.7 | 4255.4 | 134.70 | 3.27 |
| Campus Activewear Ltd. | 230.96 | 232.99 | 2.03 | 0.88 |
| Canara Bank | 124.9 | 126.19 | 1.29 | 1.03 |
| Caplin Point Laboratories Ltd. | 1986.1 | 2030.7 | 44.60 | 2.25 |
| Capri Global Capital Ltd. | 186.3 | 186.79 | 0.49 | 0.26 |
| Castrol India Ltd. | 182.22 | 182.37 | 0.15 | 0.08 |
| CCL Products (India) Ltd. | 1090.4 | 1091.1 | 0.70 | 0.06 |
| CE Info Systems Ltd. | 939.1 | 954.4 | 15.30 | 1.63 |
| Ceat Ltd. | 3130.5 | 3162 | 31.50 | 1.01 |
| Cello World Ltd. | 387.15 | 393 | 5.85 | 1.51 |
| Central Bank Of India | 33.77 | 34.16 | 0.39 | 1.15 |
| Central Depository Services (India) Ltd. | 1184.2 | 1204.8 | 20.60 | 1.74 |
| Cera Sanitaryware Ltd. | 5558.5 | 5662 | 103.50 | 1.86 |
| CESC Ltd. | 176.4 | 181.55 | 5.15 | 2.92 |
| CG Power and Industrial Solutions Ltd. | 808.75 | 820.9 | 12.15 | 1.50 |
| Chalet Hotels Ltd. | 789.85 | 800.7 | 10.85 | 1.37 |
| Chemplast Sanmar Ltd. | 227.41 | 230.89 | 3.48 | 1.53 |
| Chennai Petroleum Corporation Ltd. | 987.9 | 997.1 | 9.20 | 0.93 |
| Choice International Ltd. | 655.9 | 662.5 | 6.60 | 1.01 |
| Cholamandalam Financial Holdings Ltd. | 1645.2 | 1701.2 | 56.00 | 3.40 |
| CIE Automotive India Ltd. | 454.55 | 462.75 | 8.20 | 1.80 |
| Clean Science And Technology Ltd. | 747.75 | 763.4 | 15.65 | 2.09 |
| Cochin Shipyard Ltd. | 1513.5 | 1516.6 | 3.10 | 0.20 |
| Coforge Ltd. | 1348.1 | 1419.9 | 71.80 | 5.33 |
| Colgate-Palmolive (India) Ltd. | 2151.2 | 2193 | 41.80 | 1.94 |
| Computer Age Management Services Ltd. | 772.75 | 779 | 6.25 | 0.81 |
| Concord Biotech Ltd. | 1125.2 | 1144.6 | 19.40 | 1.72 |
| Container Corporation Of India Ltd. | 501.95 | 508 | 6.05 | 1.21 |
| Coromandel International Ltd. | 1837.2 | 1863.3 | 26.10 | 1.42 |
| Craftsman Automation Ltd. | 8428.5 | 8430 | 1.50 | 0.02 |
| CreditAccess Grameen Ltd. | 1298.8 | 1311.7 | 12.90 | 0.99 |
| Crompton Greaves Consumer Electricals Ltd. | 293.3 | 296.15 | 2.85 | 0.97 |
| Cummins India Ltd. | 5298.5 | 5313.5 | 15.00 | 0.28 |
| Cyient Ltd. | 876.45 | 887.55 | 11.10 | 1.27 |
| Dabur India Ltd. | 456.35 | 461.55 | 5.20 | 1.14 |
| Dalmia Bharat Ltd. | 1712.6 | 1721.9 | 9.30 | 0.54 |
| DCM Shriram Ltd. | 1099.5 | 1110.2 | 10.70 | 0.97 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1272.4 | 1337.1 | 64.70 | 5.08 |
| Deepak Nitrite Ltd. | 1748.5 | 1826 | 77.50 | 4.43 |
| Delhivery Ltd. | 455.75 | 459.35 | 3.60 | 0.79 |
| Devyani International Ltd. | 116.02 | 116.34 | 0.32 | 0.28 |
| Divi's Laboratories Ltd. | 6835 | 6922 | 87.00 | 1.27 |
| Dixon Technologies (India) Ltd. | 10780 | 11067 | 287.00 | 2.66 |
| DLF Ltd. | 573.15 | 578.5 | 5.35 | 0.93 |
| Dr. Lal Pathlabs Ltd. | 1646.3 | 1697.8 | 51.50 | 3.13 |
| E.I.D. - Parry (India) Ltd. | 781.1 | 792.6 | 11.50 | 1.47 |
| eClerx Services Ltd. | 1474.4 | 1536.1 | 61.70 | 4.18 |
| EIH Ltd. | 322.5 | 328.35 | 5.85 | 1.81 |
| Elecon Engineering Company Ltd. | 484.3 | 484.45 | 0.15 | 0.03 |
| Emami Ltd. | 422.3 | 429.4 | 7.10 | 1.68 |
| Emcure Pharmaceuticals Ltd. | 1686.2 | 1695 | 8.80 | 0.52 |
| Endurance Technologies Ltd. | 2526.7 | 2543.7 | 17.00 | 0.67 |
| Engineers India Ltd. | 237.55 | 243.7 | 6.15 | 2.59 |
| Equitas Small Finance Bank Ltd. | 66.74 | 67.31 | 0.57 | 0.85 |
| Eternal Ltd. | 241.4 | 246.06 | 4.66 | 1.93 |
| Exide Industries Ltd. | 342.85 | 345.7 | 2.85 | 0.83 |
| FDC Ltd. | 361.9 | 364.3 | 2.40 | 0.66 |
| Fine Organic Industries Ltd. | 4531.7 | 4595.5 | 63.80 | 1.41 |
| Finolex Cables Ltd. | 1022.95 | 1041.5 | 18.55 | 1.81 |
| Finolex Industries Ltd. | 163.61 | 165.64 | 2.03 | 1.24 |
| Firstsource Solutions Ltd. | 233.92 | 246.2 | 12.28 | 5.25 |
| Five-Star Business Finance Ltd. | 451.45 | 452.9 | 1.45 | 0.32 |
| Fortis Healthcare Ltd. | 962.15 | 971.05 | 8.90 | 0.93 |
| FSN E-Commerce Ventures Ltd. | 272.7 | 273.65 | 0.95 | 0.35 |
| Garden Reach Shipbuilders & Engineers Ltd. | 2581.7 | 2624.8 | 43.10 | 1.67 |
| Gland Pharma Ltd. | 2156.6 | 2220 | 63.40 | 2.94 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2389.8 | 2395.1 | 5.30 | 0.22 |
| Glenmark Pharmaceuticals Ltd. | 2339.9 | 2382 | 42.10 | 1.80 |
| Global Health Ltd. | 1239.2 | 1255.9 | 16.70 | 1.35 |
| Go Digit General Insurance Ltd. | 307.65 | 308 | 0.35 | 0.11 |
| Godawari Power And Ispat Ltd. | 283.3 | 290.25 | 6.95 | 2.45 |
| Godfrey Phillips India Ltd. | 2314.9 | 2344.5 | 29.60 | 1.28 |
| Godrej Agrovet Ltd. | 562.7 | 575.4 | 12.70 | 2.26 |
| Godrej Consumer Products Ltd. | 1014.4 | 1027.4 | 13.00 | 1.28 |
| Godrej Properties Ltd. | 1686.3 | 1736.3 | 50.00 | 2.97 |
| Granules India Ltd. | 731.45 | 743.9 | 12.45 | 1.70 |
| Grasim Industries Ltd. | 2943.8 | 2962 | 18.20 | 0.62 |
| Grindwell Norton Ltd. | 1856.4 | 1891.1 | 34.70 | 1.87 |
| Gujarat Ambuja Exports Ltd. | 161.98 | 162.95 | 0.97 | 0.60 |
| Gujarat Energy Ltd. | 364.75 | 376.4 | 11.65 | 3.19 |
| Gujarat Mineral Development Corporation Ltd. | 632.8 | 644.1 | 11.30 | 1.79 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 519.1 | 536.05 | 16.95 | 3.27 |
| Gujarat Pipavav Port Ltd. | 152.83 | 153.83 | 1.00 | 0.65 |
| Gujarat State Fertilizers & Chemicals Ltd. | 169.49 | 176.5 | 7.01 | 4.14 |
| Happiest Minds Technologies Ltd. | 358.25 | 365.7 | 7.45 | 2.08 |
| Havells India Ltd. | 1194.8 | 1214 | 19.20 | 1.61 |
| HBL Engineering Ltd. | 745.8 | 755.35 | 9.55 | 1.28 |
| HCL Technologies Ltd. | 1146.6 | 1178.6 | 32.00 | 2.79 |
| HDFC Asset Management Company Ltd. | 2625.1 | 2640.1 | 15.00 | 0.57 |
| HDFC Life Insurance Company Ltd. | 604.95 | 611.15 | 6.20 | 1.02 |
| Hero MotoCorp Ltd. | 4957 | 4970.5 | 13.50 | 0.27 |
| Hexaware Technologies Ltd. | 486.95 | 503.35 | 16.40 | 3.37 |
| Himadri Speciality Chemical Ltd. | 551.5 | 573.65 | 22.15 | 4.02 |
| Hindustan Aeronautics Ltd. | 4326.5 | 4337.1 | 10.60 | 0.25 |
| Hindustan Petroleum Corporation Ltd. | 358.9 | 369.75 | 10.85 | 3.02 |
| Hindustan Unilever Ltd. | 2254.2 | 2278.4 | 24.20 | 1.07 |
| Hitachi Energy India Ltd. | 32800 | 33435 | 635.00 | 1.94 |
| Home First Finance Company India Ltd. | 1066 | 1083.4 | 17.40 | 1.63 |
| Honasa Consumer Ltd. | 348.25 | 353.75 | 5.50 | 1.58 |
| Honeywell Automation India Ltd. | 28685 | 29080 | 395.00 | 1.38 |
| Housing & Urban Development Corporation Ltd. | 201.16 | 202.55 | 1.39 | 0.69 |
| ICICI Lombard General Insurance Company Ltd. | 1813 | 1817.2 | 4.20 | 0.23 |
| ICICI Prudential Life Insurance Company Ltd. | 515.4 | 520.9 | 5.50 | 1.07 |
| IDBI Bank Ltd. | 69.5 | 71.78 | 2.28 | 3.28 |
| IDFC First Bank Ltd. | 67.59 | 68.13 | 0.54 | 0.80 |
| IIFL Finance Ltd. | 455.85 | 457.8 | 1.95 | 0.43 |
| Indegene Ltd. | 510 | 516.75 | 6.75 | 1.32 |
| Indiamart Intermesh Ltd. | 1949 | 1952.9 | 3.90 | 0.20 |
| Indian Energy Exchange Ltd. | 123.5 | 125.6 | 2.10 | 1.70 |
| Indian Oil Corporation Ltd. | 131.81 | 134.98 | 3.17 | 2.40 |
| Indian Overseas Bank | 33.43 | 33.51 | 0.08 | 0.24 |
| Indian Railway Catering And Tourism Corporation Ltd. | 531.85 | 535.2 | 3.35 | 0.63 |
| Indian Railway Finance Corporation Ltd. | 97.66 | 98.15 | 0.49 | 0.50 |
| Indian Renewable Energy Development Agency Ltd. | 126.92 | 129.24 | 2.32 | 1.83 |
| Indigo Paints Ltd. | 962.25 | 972.65 | 10.40 | 1.08 |
| Indraprastha Gas Ltd. | 151.64 | 157 | 5.36 | 3.53 |
| Indus Towers Ltd. | 430.9 | 437.15 | 6.25 | 1.45 |
| IndusInd Bank Ltd. | 892.15 | 894.7 | 2.55 | 0.29 |
| Info Edge (India) Ltd. | 925.95 | 949.15 | 23.20 | 2.51 |
| Infosys Ltd. | 1142.5 | 1191.1 | 48.60 | 4.25 |
| Inox India Ltd. | 1401.9 | 1432.1 | 30.20 | 2.15 |
| Inox Wind Ltd. | 94.75 | 96.92 | 2.17 | 2.29 |
| Intellect Design Arena Ltd. | 691.15 | 712.8 | 21.65 | 3.13 |
| Interglobe Aviation Ltd. | 4275.7 | 4282.7 | 7.00 | 0.16 |
| International Gemological Institute Ltd. | 313.3 | 327.1 | 13.80 | 4.40 |
| Inventurus Knowledge Solutions Ltd. | 1595.4 | 1596.4 | 1.00 | 0.06 |
| Ipca Laboratories Ltd. | 1646.3 | 1650.4 | 4.10 | 0.25 |
| IRB Infrastructure Developers Ltd. | 20.22 | 20.29 | 0.07 | 0.35 |
| Ircon International Ltd. | 140.63 | 141.52 | 0.89 | 0.63 |
| ITC Hotels Ltd. | 153.44 | 155.77 | 2.33 | 1.52 |
| ITC Ltd. | 310.15 | 312.85 | 2.70 | 0.87 |
| ITI Ltd. | 284.25 | 286.3 | 2.05 | 0.72 |
| JB Chemicals & Pharmaceuticals Ltd. | 2125.3 | 2167.5 | 42.20 | 1.99 |
| JBM Auto Ltd. | 619.15 | 624.25 | 5.10 | 0.82 |
| Jindal Saw Ltd. | 220.75 | 221.32 | 0.57 | 0.26 |
| Jindal Steel Ltd. | 1231.8 | 1232.5 | 0.70 | 0.06 |
| JIO Financial Services Ltd. | 232.63 | 234.95 | 2.32 | 1.00 |
| JK Cement Ltd. | 5413.5 | 5471 | 57.50 | 1.06 |
| JK Lakshmi Cement Ltd. | 645.8 | 651 | 5.20 | 0.81 |
| JK Paper Ltd. | 371.35 | 389.7 | 18.35 | 4.94 |
| JK Tyre & Industries Ltd. | 359.7 | 366.75 | 7.05 | 1.96 |
| JSW Dulux Ltd. | 2928.7 | 2938 | 9.30 | 0.32 |
| JSW Energy Ltd. | 529.05 | 536.5 | 7.45 | 1.41 |
| Jubilant FoodWorks Ltd. | 456.95 | 469.25 | 12.30 | 2.69 |
| Jubilant Ingrevia Ltd. | 721.45 | 733.4 | 11.95 | 1.66 |
| Jubilant Pharmova Ltd. | 1009.75 | 1013.6 | 3.85 | 0.38 |
| Jupiter Wagons Ltd. | 270.45 | 271.85 | 1.40 | 0.52 |
| Just Dial Ltd. | 518.15 | 519.7 | 1.55 | 0.30 |
| Jyothy Labs Ltd. | 214.9 | 216.4 | 1.50 | 0.70 |
| Jyoti CNC Automation Ltd. | 681.65 | 683.6 | 1.95 | 0.29 |
| K.P.R. Mill Ltd. | 911.9 | 938.45 | 26.55 | 2.91 |
| Kajaria Ceramics Ltd. | 1047.6 | 1054 | 6.40 | 0.61 |
| Kalpataru Projects International Ltd. | 1238.6 | 1268.4 | 29.80 | 2.41 |
| Kalyan Jewellers India Ltd. | 346.1 | 346.35 | 0.25 | 0.07 |
| Kansai Nerolac Paints Ltd. | 217.72 | 218 | 0.28 | 0.13 |
| Karur Vysya Bank Ltd. | 292 | 297.55 | 5.55 | 1.90 |
| Kaynes Technology India Ltd. | 3118.2 | 3135.5 | 17.30 | 0.55 |
| KEI Industries Ltd. | 5088.1 | 5110.5 | 22.40 | 0.44 |
| KFin Technologies Ltd. | 813.3 | 827.4 | 14.10 | 1.73 |
| KNR Constructions Ltd. | 124.96 | 125.85 | 0.89 | 0.71 |
| KPIT Technologies Ltd. | 707.75 | 728.7 | 20.95 | 2.96 |
| KRBL Ltd. | 328.65 | 333.2 | 4.55 | 1.38 |
| Krishna Institute of Medical Sciences Ltd | 716.85 | 737.25 | 20.40 | 2.85 |
| L&T Finance Ltd. | 278.75 | 279.2 | 0.45 | 0.16 |
| L&T Technology Services Ltd. | 3549.5 | 3711 | 161.50 | 4.55 |
| Larsen & Toubro Ltd. | 3917.8 | 3929.7 | 11.90 | 0.30 |
| Latent View Analytics Ltd. | 308.7 | 326 | 17.30 | 5.60 |
| Laurus Labs Ltd. | 1327.3 | 1343.4 | 16.10 | 1.21 |
| Laxmi Organic Industries Ltd. | 151.09 | 154.8 | 3.71 | 2.46 |
| Lemon Tree Hotels Ltd. | 108.85 | 110.6 | 1.75 | 1.61 |
| Life Insurance Corporation of India | 791.4 | 799.45 | 8.05 | 1.02 |
| Linde India Ltd. | 7221 | 7363 | 142.00 | 1.97 |
| Lodha Developers Ltd. | 857.75 | 883.95 | 26.20 | 3.05 |
| LTM Ltd. | 4074.6 | 4232 | 157.40 | 3.86 |
| Lupin Ltd. | 2252.4 | 2267.8 | 15.40 | 0.68 |
| Mahanagar Gas Ltd. | 1058.7 | 1074 | 15.30 | 1.45 |
| Maharashtra Seamless Ltd. | 636.6 | 644.15 | 7.55 | 1.19 |
| Mahindra & Mahindra Financial Services Ltd. | 317.25 | 318.05 | 0.80 | 0.25 |
| Mahindra & Mahindra Ltd. | 3083.7 | 3093.5 | 9.80 | 0.32 |
| Mahindra Lifespace Developers Ltd. | 323.45 | 330.35 | 6.90 | 2.13 |
| Manappuram Finance Ltd. | 306.1 | 310 | 3.90 | 1.27 |
| Mankind Pharma Ltd. | 2495.7 | 2545 | 49.30 | 1.98 |
| Marico Ltd. | 833.75 | 840 | 6.25 | 0.75 |
| Mastek Ltd. | 1552 | 1620 | 68.00 | 4.38 |
| Max Financial Services Ltd. | 1601.7 | 1618.4 | 16.70 | 1.04 |
| Max Healthcare Institute Ltd. | 1058.55 | 1078.2 | 19.65 | 1.86 |
| Mazagon Dock Shipbuilders Ltd. | 2444.3 | 2463.6 | 19.30 | 0.79 |
| Medplus Health Services Ltd. | 928 | 934.5 | 6.50 | 0.70 |
| Metro Brands Ltd. | 1038.4 | 1047.5 | 9.10 | 0.88 |
| Metropolis Healthcare Ltd. | 507.4 | 508.45 | 1.05 | 0.21 |
| Minda Corporation Ltd. | 515.35 | 520.7 | 5.35 | 1.04 |
| MMTC Ltd. | 61.87 | 62.2 | 0.33 | 0.53 |
| Motherson Sumi Wiring India Ltd. | 39.23 | 39.51 | 0.28 | 0.71 |
| Motilal Oswal Financial Services Ltd. | 834.3 | 850.3 | 16.00 | 1.92 |
| Mphasis Ltd. | 2148.5 | 2258.3 | 109.80 | 5.11 |
| Multi Commodity Exchange Of India Ltd. | 3348.4 | 3426 | 77.60 | 2.32 |
| Muthoot Finance Ltd. | 3290.9 | 3307.5 | 16.60 | 0.50 |
| Narayana Hrudayalaya Ltd. | 1866.2 | 1891 | 24.80 | 1.33 |
| Nava Ltd. | 599.85 | 604.5 | 4.65 | 0.78 |
| Navin Fluorine International Ltd. | 6904.5 | 7072 | 167.50 | 2.43 |
| NBCC (India) Ltd. | 91.66 | 93.4 | 1.74 | 1.90 |
| Nestle India Ltd. | 1431.7 | 1448.7 | 17.00 | 1.19 |
| Network 18 Media & Investments Ltd. | 31.4 | 31.91 | 0.51 | 1.62 |
| Neuland Laboratories Ltd. | 16327 | 16590 | 263.00 | 1.61 |
| NHPC Ltd. | 77.71 | 78.4 | 0.69 | 0.89 |
| Niva Bupa Health Insurance Company Ltd. | 79.99 | 82.31 | 2.32 | 2.90 |
| NLC India Ltd. | 348.15 | 364.6 | 16.45 | 4.72 |
| NMDC Steel Ltd. | 42.55 | 42.99 | 0.44 | 1.03 |
| NTPC Green Energy Ltd. | 106.97 | 107.8 | 0.83 | 0.78 |
| NTPC Ltd. | 388.3 | 390.8 | 2.50 | 0.64 |
| Nuvama Wealth Management Ltd. | 1439.6 | 1446 | 6.40 | 0.44 |
| Oberoi Realty Ltd. | 1600.7 | 1611.5 | 10.80 | 0.67 |
| Olectra Greentech Ltd. | 1204.7 | 1222.9 | 18.20 | 1.51 |
| One97 Communications Ltd. | 1105.1 | 1115.5 | 10.40 | 0.94 |
| Onesource Specialty Pharma Ltd. | 1811.3 | 1849.6 | 38.30 | 2.11 |
| Oracle Financial Services Software Ltd. | 9408.5 | 9783 | 374.50 | 3.98 |
| Page Industries Ltd. | 37505 | 38325 | 820.00 | 2.19 |
| Patanjali Foods Ltd. | 456.75 | 471.95 | 15.20 | 3.33 |
| PB Fintech Ltd. | 1748.3 | 1810 | 61.70 | 3.53 |
| PCBL Chemical Ltd. | 267.5 | 275.3 | 7.80 | 2.92 |
| Persistent Systems Ltd. | 4944.1 | 5165 | 220.90 | 4.47 |
| Petronet LNG Ltd. | 265.15 | 267.5 | 2.35 | 0.89 |
| PG Electroplast Ltd. | 458.6 | 468.9 | 10.30 | 2.25 |
| PI Industries Ltd. | 3096.3 | 3161.6 | 65.30 | 2.11 |
| Pidilite Industries Ltd. | 1450.2 | 1467.2 | 17.00 | 1.17 |
| Piramal Pharma Ltd. | 175.08 | 175.96 | 0.88 | 0.50 |
| PNB Housing Finance Ltd. | 1045.2 | 1065 | 19.80 | 1.89 |
| PNC Infratech Ltd. | 211.85 | 212.1 | 0.25 | 0.12 |
| Poly Medicure Ltd. | 1452.2 | 1457.9 | 5.70 | 0.39 |
| Polycab India Ltd. | 9151 | 9198 | 47.00 | 0.51 |
| Power Finance Corporation Ltd. | 429.8 | 432.2 | 2.40 | 0.56 |
| Power Grid Corporation Of India Ltd. | 296.55 | 297.5 | 0.95 | 0.32 |
| Praj Industries Ltd. | 364.7 | 371.35 | 6.65 | 1.82 |
| Premier Energies Ltd. | 986.9 | 996.1 | 9.20 | 0.93 |
| Prestige Estates Projects Ltd. | 1342.7 | 1374.8 | 32.10 | 2.39 |
| Prince Pipes and Fittings Ltd. | 252.85 | 254.45 | 1.60 | 0.63 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9669 | 9746 | 77.00 | 0.80 |
| Punjab National Bank | 99.49 | 101.05 | 1.56 | 1.57 |
| Quess Corp Ltd. | 199.79 | 203.64 | 3.85 | 1.93 |
| Radico Khaitan Ltd. | 3471.4 | 3609 | 137.60 | 3.96 |
| Railtel Corporation Of India Ltd. | 318.2 | 319.85 | 1.65 | 0.52 |
| Rainbow Children's Medicare Ltd. | 1351.3 | 1358.8 | 7.50 | 0.56 |
| Rajesh Exports Ltd. | 105.64 | 106.5 | 0.86 | 0.81 |
| Ramkrishna Forgings Ltd. | 564.8 | 566.65 | 1.85 | 0.33 |
| Rashtriya Chemicals and Fertilizers Ltd. | 121.67 | 125.57 | 3.90 | 3.21 |
| Ratnamani Metals & Tubes Ltd. | 2466.4 | 2515.8 | 49.40 | 2.00 |
| RattanIndia Enterprises Ltd. | 33.55 | 34.21 | 0.66 | 1.97 |
| Raymond Ltd. | 502.55 | 523 | 20.45 | 4.07 |
| RBL Bank Ltd. | 325.6 | 330 | 4.40 | 1.35 |
| REC Ltd. | 333.7 | 335.75 | 2.05 | 0.61 |
| Redington Ltd. | 218.77 | 222.3 | 3.53 | 1.61 |
| Reliance Industries Ltd. | 1335.9 | 1339 | 3.10 | 0.23 |
| Reliance Power Ltd. | 26.7 | 27.15 | 0.45 | 1.69 |
| Restaurant Brands Asia Ltd. | 67.91 | 68.25 | 0.34 | 0.50 |
| RHI Magnesita India Ltd. | 380.8 | 383.55 | 2.75 | 0.72 |
| Rites Ltd. | 207.2 | 210.9 | 3.70 | 1.79 |
| Route Mobile Ltd. | 500.8 | 523.15 | 22.35 | 4.46 |
| RR Kabel Ltd. | 1947.9 | 1957.2 | 9.30 | 0.48 |
| Safari Industries (India) Ltd. | 1426.4 | 1455 | 28.60 | 2.01 |
| Samvardhana Motherson International Ltd. | 128.75 | 130.11 | 1.36 | 1.06 |
| Sanofi India Ltd. | 3196.9 | 3272.1 | 75.20 | 2.35 |
| Sapphire Foods India Ltd. | 180.31 | 181.81 | 1.50 | 0.83 |
| Sarda Energy & Minerals Ltd. | 536.8 | 538.35 | 1.55 | 0.29 |
| SBI Cards And Payment Services Ltd. | 624 | 629.95 | 5.95 | 0.95 |
| SBI Life Insurance Company Ltd. | 1860.4 | 1881.4 | 21.00 | 1.13 |
| Schneider Electric Infrastructure Ltd. | 1201.1 | 1244.9 | 43.80 | 3.65 |
| Shree Cement Ltd. | 24475 | 24495 | 20.00 | 0.08 |
| Shree Renuka Sugars Ltd. | 23.15 | 23.3 | 0.15 | 0.65 |
| Shyam Metalics And Energy Ltd. | 886.65 | 894 | 7.35 | 0.83 |
| Siemens Energy India Ltd. | 3060.7 | 3107.5 | 46.80 | 1.53 |
| Siemens Ltd. | 3535.1 | 3545 | 9.90 | 0.28 |
| SJVN Ltd. | 73.13 | 74.42 | 1.29 | 1.76 |
| Sobha Ltd. | 1382.2 | 1399.3 | 17.10 | 1.24 |
| Solar Industries India Ltd. | 18019 | 18378 | 359.00 | 1.99 |
| Sona BLW Precision Forgings Ltd. | 567.55 | 574.55 | 7.00 | 1.23 |
| Sonata Software Ltd. | 259.95 | 268.5 | 8.55 | 3.29 |
| SRF Ltd. | 2639.9 | 2643 | 3.10 | 0.12 |
| Star Health and Allied Insurance Company Ltd. | 499.6 | 511.75 | 12.15 | 2.43 |
| State Bank Of India | 939.4 | 947 | 7.60 | 0.81 |
| Steel Authority Of India Ltd. | 192.73 | 196.39 | 3.66 | 1.90 |
| Sterling and Wilson Renewable Energy Ltd. | 195.16 | 199.4 | 4.24 | 2.17 |
| Sumitomo Chemical India Ltd. | 449.65 | 473.25 | 23.60 | 5.25 |
| Sun Pharma Advanced Research Company Ltd. | 162.23 | 175.5 | 13.27 | 8.18 |
| Sun TV Network Ltd. | 521.1 | 523.6 | 2.50 | 0.48 |
| Sundram Fasteners Ltd. | 832.7 | 834.25 | 1.55 | 0.19 |
| Suzlon Energy Ltd. | 53.25 | 53.48 | 0.23 | 0.43 |
| Swan Corp Ltd. | 312.65 | 316.9 | 4.25 | 1.36 |
| Swiggy Ltd. | 254.1 | 258.15 | 4.05 | 1.59 |
| Syngene International Ltd. | 466.3 | 469.15 | 2.85 | 0.61 |
| Tanla Platforms Ltd. | 494.8 | 524 | 29.20 | 5.90 |
| Tata Chemicals Ltd. | 730.35 | 747 | 16.65 | 2.28 |
| Tata Consultancy Services Ltd. | 2283.2 | 2347.6 | 64.40 | 2.82 |
| Tata Elxsi Ltd. | 4154.6 | 4230.1 | 75.50 | 1.82 |
| Tata Investment Corporation Ltd. | 662.7 | 663.45 | 0.75 | 0.11 |
| Tata Motors Passenger Vehicles Ltd. | 353.15 | 362.05 | 8.90 | 2.52 |
| Tata Power Company Ltd. | 404.35 | 408.45 | 4.10 | 1.01 |
| Tata Steel Ltd. | 209.71 | 211.29 | 1.58 | 0.75 |
| Tata Technologies Ltd. | 629.4 | 652.9 | 23.50 | 3.73 |
| Tata Teleservices (Maharashtra) Ltd. | 41.67 | 42.25 | 0.58 | 1.39 |
| Tech Mahindra Ltd. | 1430 | 1482.3 | 52.30 | 3.66 |
| Tejas Networks Ltd. | 436.7 | 464.8 | 28.10 | 6.43 |
| The Federal Bank Ltd. | 283.95 | 285.05 | 1.10 | 0.39 |
| The Fertilisers And Chemicals Travancore Ltd. | 865.65 | 880.75 | 15.10 | 1.74 |
| The Great Eastern Shipping Company Ltd. | 1696.5 | 1788.3 | 91.80 | 5.41 |
| The India Cements Ltd. | 403.9 | 404.2 | 0.30 | 0.07 |
| The Indian Hotels Company Ltd. | 648.55 | 658.6 | 10.05 | 1.55 |
| The Jammu & Kashmir Bank Ltd. | 127.53 | 130.11 | 2.58 | 2.02 |
| The New India Assurance Company Ltd. | 162.59 | 162.91 | 0.32 | 0.20 |
| The Phoenix Mills Ltd. | 1724.6 | 1747.2 | 22.60 | 1.31 |
| The Ramco Cements Ltd. | 891.85 | 906.85 | 15.00 | 1.68 |
| Timken India Ltd. | 3435 | 3467.3 | 32.30 | 0.94 |
| Torrent Pharmaceuticals Ltd. | 4393.7 | 4462.8 | 69.10 | 1.57 |
| Transformers & Rectifiers (India) Ltd. | 292.45 | 295.25 | 2.80 | 0.96 |
| Trent Ltd. | 4032.3 | 4076.9 | 44.60 | 1.11 |
| Trident Ltd. | 24.32 | 24.49 | 0.17 | 0.70 |
| Triveni Engineering & Industries Ltd. | 368.8 | 371.7 | 2.90 | 0.79 |
| Tube Investments of India Ltd. | 2815 | 2861.3 | 46.30 | 1.64 |
| TVS Supply Chain Solutions Ltd. | 110.33 | 111.48 | 1.15 | 1.04 |
| UCO Bank | 24.68 | 24.84 | 0.16 | 0.65 |
| Ujjivan Small Finance Bank Ltd. | 54.15 | 54.27 | 0.12 | 0.22 |
| Union Bank Of India | 158.89 | 159.96 | 1.07 | 0.67 |
| United Breweries Ltd. | 1354.5 | 1360.2 | 5.70 | 0.42 |
| United Spirits Ltd. | 1315.7 | 1322.6 | 6.90 | 0.52 |
| UPL Ltd. | 637.85 | 639.8 | 1.95 | 0.31 |
| V-Guard Industries Ltd. | 317.45 | 320.35 | 2.90 | 0.91 |
| Vaibhav Global Ltd. | 210.51 | 213.96 | 3.45 | 1.64 |
| Vardhman Textiles Ltd. | 595.75 | 600.9 | 5.15 | 0.86 |
| Varroc Engineering Ltd. | 549.65 | 554.7 | 5.05 | 0.92 |
| Varun Beverages Ltd. | 511.5 | 516.25 | 4.75 | 0.93 |
| Vedant Fashions Ltd. | 431.4 | 437.7 | 6.30 | 1.46 |
| Vedanta Ltd. | 327 | 330.95 | 3.95 | 1.21 |
| VIP Industries Ltd. | 292.45 | 293 | 0.55 | 0.19 |
| Vishal Mega Mart Ltd. | 121.63 | 122.65 | 1.02 | 0.84 |
| Vodafone Idea Ltd. | 12.86 | 13.05 | 0.19 | 1.48 |
| Voltas Ltd. | 1252.8 | 1288.3 | 35.50 | 2.83 |
| Waaree Energies Ltd. | 2997.5 | 3043.6 | 46.10 | 1.54 |
| Welspun Living Ltd. | 138.67 | 139.29 | 0.62 | 0.45 |
| Westlife Foodworld Ltd | 466.9 | 467.05 | 0.15 | 0.03 |
| Wipro Ltd. | 192.17 | 196.45 | 4.28 | 2.23 |
| Wockhardt Ltd. | 1571.5 | 1612.1 | 40.60 | 2.58 |
| Yes Bank Ltd. | 21.81 | 21.91 | 0.10 | 0.46 |
| Zee Entertainment Enterprises Ltd. | 84.57 | 86.88 | 2.31 | 2.73 |
| Zensar Technologies Ltd. | 486.25 | 498.75 | 12.50 | 2.57 |
| Zydus Lifesciences Ltd. | 991.1 | 1009.35 | 18.25 | 1.84 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 461.2 | 461.15 | -0.05 | -0.01 |
| ABB India Ltd. | 6413.5 | 6334 | -79.50 | -1.24 |
| Abbott India Ltd. | 27925 | 27725 | -200.00 | -0.72 |
| Action Construction Equipment Ltd. | 880.8 | 880.45 | -0.35 | -0.04 |
| Aegis Vopak Terminals Ltd. | 197.29 | 196.7 | -0.59 | -0.30 |
| Aether Industries Ltd. | 1114.9 | 1095.3 | -19.60 | -1.76 |
| Afcons Infrastructure Ltd. | 317.55 | 306.2 | -11.35 | -3.57 |
| Alok Industries Ltd. | 13.18 | 12.92 | -0.26 | -1.97 |
| Amber Enterprises India Ltd. | 7153.5 | 7078 | -75.50 | -1.06 |
| Anand Rathi Wealth Ltd. | 3575.7 | 3561.6 | -14.10 | -0.39 |
| Apar Industries Ltd. | 12154 | 12124 | -30.00 | -0.25 |
| APL Apollo Tubes Ltd. | 1876 | 1872.7 | -3.30 | -0.18 |
| Aptus Value Housing Finance India Ltd. | 257.1 | 256.75 | -0.35 | -0.14 |
| Ashok Leyland Ltd. | 151.14 | 151.03 | -0.11 | -0.07 |
| Aster DM Healthcare Ltd. | 755.25 | 750.2 | -5.05 | -0.67 |
| Astral Ltd. | 1545.7 | 1447.7 | -98.00 | -6.34 |
| AU Small Finance Bank Ltd. | 979 | 975.9 | -3.10 | -0.32 |
| Authum Investment & Infrastructure Ltd. | 497.5 | 489.7 | -7.80 | -1.57 |
| Avenue Supermarts Ltd. | 4304.7 | 4244.3 | -60.40 | -1.40 |
| Bajaj Auto Ltd. | 10198.5 | 10182 | -16.50 | -0.16 |
| Balaji Amines Ltd. | 1763 | 1721.9 | -41.10 | -2.33 |
| Berger Paints India Ltd. | 524.6 | 514.5 | -10.10 | -1.93 |
| Bharat Forge Ltd. | 1891 | 1877.9 | -13.10 | -0.69 |
| Bharti Airtel Ltd. | 1938.1 | 1928.5 | -9.60 | -0.50 |
| Birla Corporation Ltd. | 1011.4 | 999.3 | -12.10 | -1.20 |
| Bosch Ltd. | 37155 | 37105 | -50.00 | -0.13 |
| Brigade Enterprises Ltd. | 663.45 | 663 | -0.45 | -0.07 |
| Can Fin Homes Ltd. | 843.25 | 840 | -3.25 | -0.39 |
| Carborundum Universal Ltd. | 1098.25 | 1095 | -3.25 | -0.30 |
| Century Plyboards (India) Ltd. | 769.65 | 769.15 | -0.50 | -0.06 |
| Chambal Fertilisers and Chemicals Ltd. | 457.3 | 457.15 | -0.15 | -0.03 |
| Cholamandalam Investment and Finance Company Ltd. | 1527.9 | 1517.5 | -10.40 | -0.68 |
| Cipla Ltd. | 1426.2 | 1419.2 | -7.00 | -0.49 |
| City Union Bank Ltd. | 248.75 | 247.7 | -1.05 | -0.42 |
| Coal India Ltd. | 462.1 | 458 | -4.10 | -0.89 |
| Cohance Lifesciences Ltd. | 428.05 | 426 | -2.05 | -0.48 |
| CRISIL Ltd. | 4087.5 | 4086.8 | -0.70 | -0.02 |
| CSB Bank Ltd. | 354.35 | 352.8 | -1.55 | -0.44 |
| Data Patterns (India) Ltd. | 3752.2 | 3707.1 | -45.10 | -1.20 |
| DOMS Industries Ltd. | 2282.8 | 2274.8 | -8.00 | -0.35 |
| Easy Trip Planners Ltd. | 8.23 | 8.17 | -0.06 | -0.73 |
| Eicher Motors Ltd. | 6913 | 6895.5 | -17.50 | -0.25 |
| Elgi Equipments Ltd. | 533.45 | 531.6 | -1.85 | -0.35 |
| Eris Lifesciences Ltd. | 1340.8 | 1338.1 | -2.70 | -0.20 |
| Escorts Kubota Ltd. | 2971 | 2905.3 | -65.70 | -2.21 |
| GAIL (India) Ltd. | 160.22 | 157.55 | -2.67 | -1.67 |
| General Insurance Corporation of India | 391.8 | 390.6 | -1.20 | -0.31 |
| Gillette India Ltd. | 7732 | 7692.5 | -39.50 | -0.51 |
| GMM Pfaudler Ltd. | 870.45 | 869.25 | -1.20 | -0.14 |
| GMR Airports Ltd. | 95.04 | 94.84 | -0.20 | -0.21 |
| Godrej Industries Ltd. | 1156.25 | 1148.5 | -7.75 | -0.67 |
| Graphite India Ltd. | 761.05 | 756.3 | -4.75 | -0.62 |
| Gravita India Ltd. | 1625.3 | 1622.5 | -2.80 | -0.17 |
| Gujarat Fluorochemicals Ltd. | 3694.5 | 3688.4 | -6.10 | -0.17 |
| Happy Forgings Ltd. | 1373.3 | 1368.1 | -5.20 | -0.38 |
| HDFC Bank Ltd. | 768.65 | 768.05 | -0.60 | -0.08 |
| HEG Ltd. | 606.5 | 600.6 | -5.90 | -0.97 |
| HFCL Ltd. | 139.69 | 137.7 | -1.99 | -1.42 |
| Hindalco Industries Ltd. | 1053.1 | 1046 | -7.10 | -0.67 |
| Hindustan Copper Ltd. | 581.15 | 577 | -4.15 | -0.71 |
| Hindustan Zinc Ltd. | 636.5 | 632.5 | -4.00 | -0.63 |
| Hyundai Motor India Ltd. | 1781.9 | 1781.6 | -0.30 | -0.02 |
| ICICI Bank Ltd. | 1251.1 | 1242.5 | -8.60 | -0.69 |
| IFCI Ltd. | 62.19 | 62.17 | -0.02 | -0.03 |
| Indian Bank | 810 | 808.4 | -1.60 | -0.20 |
| Jai Balaji Industries Ltd. | 1034.55 | 77.51 | -957.04 | -92.51 |
| Jaiprakash Power Ventures Ltd. | 19.05 | 18.95 | -0.10 | -0.52 |
| Jindal Stainless Ltd. | 748.65 | 740 | -8.65 | -1.16 |
| JM Financial Ltd. | 129.18 | 129 | -0.18 | -0.14 |
| JSW Holdings Ltd. | 12672 | 12588 | -84.00 | -0.66 |
| JSW Infrastructure Ltd. | 270.45 | 267.75 | -2.70 | -1.00 |
| JSW Steel Ltd. | 1292.8 | 1289 | -3.80 | -0.29 |
| KEC International Ltd. | 487.6 | 475.3 | -12.30 | -2.52 |
| Kirloskar Brothers Ltd. | 1634.4 | 1616.6 | -17.80 | -1.09 |
| Kirloskar Oil Engines Ltd. | 1700 | 1656.4 | -43.60 | -2.56 |
| Kotak Mahindra Bank Ltd. | 391.8 | 388.45 | -3.35 | -0.86 |
| KSB Ltd. | 840.2 | 836.15 | -4.05 | -0.48 |
| Leela Palaces Hotels & Resorts Ltd. | 413.35 | 410 | -3.35 | -0.81 |
| LIC Housing Finance Ltd. | 545.55 | 544.85 | -0.70 | -0.13 |
| Lloyds Metals & Energy Ltd. | 1697.1 | 1682 | -15.10 | -0.89 |
| Maharashtra Scooters Ltd. | 11882 | 11609 | -273.00 | -2.30 |
| Mahindra Holidays & Resorts India Ltd. | 229.13 | 228 | -1.13 | -0.49 |
| Mangalore Refinery And Petrochemicals Ltd. | 148.24 | 147.92 | -0.32 | -0.22 |
| Maruti Suzuki India Ltd. | 13016 | 12976 | -40.00 | -0.31 |
| MRF Ltd. | 129110 | 127795 | -1315.00 | -1.02 |
| MTAR Technologies Ltd. | 7110.5 | 6910 | -200.50 | -2.82 |
| Natco Pharma Ltd. | 1165.6 | 1161.1 | -4.50 | -0.39 |
| National Aluminium Company Ltd. | 400.45 | 397 | -3.45 | -0.86 |
| NCC Ltd. | 152.7 | 151.5 | -1.20 | -0.79 |
| Netweb Technologies India Ltd. | 3806.1 | 3764 | -42.10 | -1.11 |
| Nippon Life India Asset Management Ltd. | 1083 | 1072.3 | -10.70 | -0.99 |
| NMDC Ltd. | 90.14 | 89.86 | -0.28 | -0.31 |
| Nuvoco Vistas Corporation Ltd. | 314.1 | 313.6 | -0.50 | -0.16 |
| Oil & Natural Gas Corporation Ltd. | 297.2 | 294.9 | -2.30 | -0.77 |
| Oil India Ltd. | 506.05 | 504.25 | -1.80 | -0.36 |
| Poonawalla Fincorp Ltd. | 415.15 | 411.6 | -3.55 | -0.86 |
| Prism Johnson Ltd. | 126.37 | 125.13 | -1.24 | -0.98 |
| PVR Inox Ltd. | 1007.9 | 1005.2 | -2.70 | -0.27 |
| Rail Vikas Nigam Ltd. | 276.8 | 274.85 | -1.95 | -0.70 |
| Raymond Lifestyle Ltd. | 749.7 | 747.75 | -1.95 | -0.26 |
| Sagility Ltd. | 41.38 | 41.27 | -0.11 | -0.27 |
| Sai Life Sciences Ltd. | 1113 | 1106.2 | -6.80 | -0.61 |
| Sammaan Capital Ltd. | 139.64 | 138.9 | -0.74 | -0.53 |
| Saregama India Ltd. | 392.35 | 388.1 | -4.25 | -1.08 |
| SBFC Finance Ltd. | 90.4 | 90.34 | -0.06 | -0.07 |
| Schaeffler India Ltd. | 3974.2 | 3961.5 | -12.70 | -0.32 |
| Shriram Finance Ltd. | 933.7 | 927.7 | -6.00 | -0.64 |
| Signatureglobal (India) Ltd. | 841 | 840.3 | -0.70 | -0.08 |
| SKF India Ltd. | 1661.3 | 1652 | -9.30 | -0.56 |
| Sterlite Technologies Ltd. | 421.9 | 405 | -16.90 | -4.01 |
| Sun Pharmaceutical Industries Ltd. | 1905.8 | 1904.9 | -0.90 | -0.05 |
| Sundaram Finance Ltd. | 4658.4 | 4591 | -67.40 | -1.45 |
| Sunteck Realty Ltd. | 301.65 | 296.75 | -4.90 | -1.62 |
| Supreme Industries Ltd. | 3504.2 | 3470 | -34.20 | -0.98 |
| Syrma SGS Technology Ltd. | 969.95 | 963.55 | -6.40 | -0.66 |
| Tamilnad Mercantile Bank Ltd. | 686.75 | 674.7 | -12.05 | -1.75 |
| Tata Communications Ltd. | 1668.4 | 1662.8 | -5.60 | -0.34 |
| Tata Consumer Products Ltd. | 1231 | 1228.9 | -2.10 | -0.17 |
| Techno Electric & Engineering Company Ltd. | 1186 | 1171 | -15.00 | -1.26 |
| Thermax Ltd. | 4393.3 | 4355.7 | -37.60 | -0.86 |
| Titagarh Rail Systems Ltd. | 753.15 | 747.8 | -5.35 | -0.71 |
| Titan Company Ltd. | 4169.7 | 4163.6 | -6.10 | -0.15 |
| Torrent Power Ltd. | 1523.5 | 1517.2 | -6.30 | -0.41 |
| Triveni Turbine Ltd. | 596.65 | 562.9 | -33.75 | -5.66 |
| TVS Motor Company Ltd. | 3291 | 3266.5 | -24.50 | -0.74 |
| Ultratech Cement Ltd. | 11561 | 11473 | -88.00 | -0.76 |
| UNO Minda Ltd. | 1067.8 | 1029.6 | -38.20 | -3.58 |
| Usha Martin Ltd. | 469.25 | 467.85 | -1.40 | -0.30 |
| UTI Asset Management Company Ltd. | 947.1 | 946 | -1.10 | -0.12 |
| Vijaya Diagnostic Centre Ltd. | 1302.8 | 1284.2 | -18.60 | -1.43 |
| Welspun Corp Ltd. | 1297.9 | 1282 | -15.90 | -1.23 |
| Whirlpool Of India Ltd. | 854.95 | 853.95 | -1.00 | -0.12 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14358 | 14265 | -93.00 | -0.65 |
Market Stats
Advances
413
Declines
133
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1104 | 1108.8 | 1092 | 1104.9 | 1106.7 | 1.80 | 0.16 | 55401 | 6.13 | 1318 | 395.1 | 2026-05-19 10:29:56 |
| 3M India Ltd. | 3MINDIA | 31700 | 32085 | 31600 | 31705 | 31925 | 220.00 | 0.69 | 580 | 1.85 | 40856.5 | 21300.45 | 2026-05-19 10:29:56 |
| Aarti Industries Ltd. | AARTIIND | 460 | 463.9 | 458 | 461.2 | 461.15 | -0.05 | -0.01 | 92973 | 4.29 | 924.4 | 338.05 | 2026-05-19 10:29:56 |
| Aavas Financiers Ltd. | AAVAS | 1339.6 | 1351.5 | 1331.3 | 1339.2 | 1343.9 | 4.70 | 0.35 | 3282 | 0.44 | 2339.35 | 1060.4 | 2026-05-19 10:29:51 |
| ABB India Ltd. | ABB | 6430.5 | 6463.5 | 6328.5 | 6413.5 | 6334 | -79.50 | -1.24 | 75310 | 47.70 | 9149.95 | 2640 | 2026-05-19 10:29:55 |
| Abbott India Ltd. | ABBOTINDIA | 27945 | 28015 | 27705 | 27925 | 27725 | -200.00 | -0.72 | 1220 | 3.38 | 37000 | 17325 | 2026-05-19 10:29:50 |
| ACC Ltd. | ACC | 1367.5 | 1373.1 | 1353.3 | 1359.6 | 1370.3 | 10.70 | 0.79 | 26316 | 3.61 | 2844 | 1251.7 | 2026-05-19 10:29:54 |
| Action Construction Equipment Ltd. | ACE | 883 | 893 | 876.2 | 880.8 | 880.45 | -0.35 | -0.04 | 60672 | 5.34 | 1695 | 217.8 | 2026-05-19 10:29:56 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1345 | 1361.1 | 1316.2 | 1328.3 | 1335.4 | 7.10 | 0.53 | 1134633 | 151.52 | 4236.75 | 588 | 2026-05-19 10:29:58 |
| Adani Enterprises Ltd. | ADANIENT | 2734.7 | 2774.5 | 2726.1 | 2689.8 | 2745.5 | 55.70 | 2.07 | 2145205 | 588.97 | 4190 | 1017.45 | 2026-05-19 10:29:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1390 | 1443 | 1377.1 | 1369 | 1423.1 | 54.10 | 3.95 | 5338324 | 759.70 | 2572 | 439.1 | 2026-05-19 10:29:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1790.8 | 1805 | 1785 | 1787.7 | 1790.9 | 3.20 | 0.18 | 916777 | 164.19 | 1823.9 | 395.1 | 2026-05-19 10:29:59 |
| Adani Power Ltd. | ADANIPOWER | 223.8 | 225 | 218.35 | 219.3 | 220.96 | 1.66 | 0.76 | 19106303 | 422.17 | 895.85 | 128.1 | 2026-05-19 10:29:58 |
| Adani Total Gas Ltd. | ATGL | 623.35 | 635.8 | 614.4 | 610.1 | 628.65 | 18.55 | 3.04 | 1784687 | 112.19 | 4000 | 462.8 | 2026-05-19 10:29:59 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351.85 | 351.85 | 346.35 | 350.1 | 350.65 | 0.55 | 0.16 | 1123882 | 39.41 | 375.95 | 105.3 | 2026-05-19 10:29:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 62.35 | 62.89 | 62.11 | 61.96 | 62.77 | 0.81 | 1.31 | 390121 | 2.45 | 364.4 | 53.51 | 2026-05-19 10:29:50 |
| Aditya Birla Lifestyle Brands Ltd. | ABLBL | 104.48 | 104.7 | 103.23 | 103.57 | 103.81 | 0.24 | 0.23 | 114160 | 1.19 | 2026-05-19 10:29:51 | ||
| Aditya Birla Real Estate Ltd. | ABREL | 1235 | 1274.8 | 1235 | 1241.1 | 1274 | 32.90 | 2.65 | 33715 | 4.30 | 3140 | 588 | 2026-05-19 10:29:56 |
| Aditya Birla Sun Life AMC Ltd. | ABSLAMC | 990.4 | 1003.9 | 981.1 | 987.2 | 1003.1 | 15.90 | 1.61 | 40435 | 4.06 | 1123.5 | 307 | 2026-05-19 10:29:56 |
| Aegis Logistics Ltd. | AEGISLOG | 687 | 706.8 | 687 | 685.95 | 704.75 | 18.80 | 2.74 | 185142 | 13.05 | 1015.55 | 246.6 | 2026-05-19 10:29:56 |
| Aegis Vopak Terminals Ltd. | AEGISVOPAK | 198.49 | 198.51 | 195 | 197.29 | 196.7 | -0.59 | -0.30 | 43326 | 0.85 | 2026-05-19 10:29:55 | ||
| Aether Industries Ltd. | AETHER | 1110 | 1110 | 1081.1 | 1114.9 | 1095.3 | -19.60 | -1.76 | 75499 | 8.27 | 1275.1 | 725 | 2026-05-19 10:29:56 |
| Afcons Infrastructure Ltd. | AFCONS | 296.5 | 308 | 289.8 | 317.55 | 306.2 | -11.35 | -3.57 | 2636257 | 80.72 | 2026-05-19 10:29:56 | ||
| Affle 3i Ltd. | AFFLE | 1451.9 | 1503.6 | 1451.4 | 1456.2 | 1492 | 35.80 | 2.46 | 74088 | 11.05 | 2185.9 | 866.5 | 2026-05-19 10:29:55 |
| AIA Engineering Ltd. | AIAENG | 3876 | 3912.6 | 3867.3 | 3883.3 | 3908.9 | 25.60 | 0.66 | 1486 | 0.58 | 4949.95 | 2383.5 | 2026-05-19 10:29:51 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3249.1 | 3249.1 | 3172.1 | 3214.1 | 3238.5 | 24.40 | 0.76 | 20262 | 6.56 | 3485 | 1111.6 | 2026-05-19 10:29:56 |
| Akums Drugs & Pharmaceuticals Ltd. | AKUMS | 519.75 | 529.45 | 517.95 | 519.75 | 524.5 | 4.75 | 0.91 | 77250 | 4.05 | 2026-05-19 10:29:56 | ||
| Alembic Pharmaceuticals Ltd. | APLLTD | 728 | 747 | 727.55 | 724.4 | 744.25 | 19.85 | 2.74 | 50044 | 3.72 | 1303.9 | 462.3 | 2026-05-19 10:29:55 |
| Alkem Laboratories Ltd. | ALKEM | 5465 | 5605.5 | 5445.5 | 5468 | 5591.5 | 123.50 | 2.26 | 26679 | 14.92 | 6439.9 | 2855 | 2026-05-19 10:29:59 |
| Alkyl Amines Chemicals Ltd. | ALKYLAMINE | 1719.2 | 1755 | 1706.3 | 1711 | 1747.5 | 36.50 | 2.13 | 41140 | 7.19 | 3199 | 1212 | 2026-05-19 10:29:51 |
| Allcargo Logistics Ltd. | ALLCARGO | 8.71 | 8.97 | 8.54 | 8.57 | 8.72 | 0.15 | 1.75 | 1206549 | 1.05 | 495 | 7.11 | 2026-05-19 10:29:55 |
| Alok Industries Ltd. | ALOKINDS | 13.22 | 13.29 | 12.85 | 13.18 | 12.92 | -0.26 | -1.97 | 2733966 | 3.53 | 39.05 | 10.1 | 2026-05-19 10:29:56 |
| Amara Raja Energy & Mobility Ltd. | ARE&M | 809.95 | 822 | 809.15 | 809.15 | 819.95 | 10.80 | 1.33 | 127678 | 10.47 | 1775.95 | 479.15 | 2026-05-19 10:29:56 |
| Amber Enterprises India Ltd. | AMBER | 7158 | 7208 | 6955 | 7153.5 | 7078 | -75.50 | -1.06 | 464232 | 328.58 | 8974 | 1762.5 | 2026-05-19 10:29:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 430.5 | 434.25 | 428.8 | 430.15 | 432.85 | 2.70 | 0.63 | 475123 | 20.57 | 706.95 | 315.3 | 2026-05-19 10:29:56 |
| Anand Rathi Wealth Ltd. | ANANDRATHI | 3572 | 3578.5 | 3531.2 | 3575.7 | 3561.6 | -14.10 | -0.39 | 41213 | 14.68 | 4646 | 639.5 | 2026-05-19 10:29:45 |
| Angel One Ltd. | ANGELONE | 303.95 | 321.4 | 303.9 | 303.95 | 320.35 | 16.40 | 5.40 | 4357619 | 139.60 | 3896 | 208.63 | 2026-05-19 10:29:59 |
| Anupam Rasayan India Ltd. | ANURAS | 1378.2 | 1378.2 | 1361.7 | 1361.1 | 1365.5 | 4.40 | 0.32 | 50832 | 6.94 | 1415 | 570 | 2026-05-19 10:29:56 |
| Apar Industries Ltd. | APARINDS | 12220 | 12322 | 11864 | 12154 | 12124 | -30.00 | -0.25 | 24312 | 29.48 | 13024 | 1153 | 2026-05-19 10:29:55 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1882 | 1888.9 | 1853.6 | 1876 | 1872.7 | -3.30 | -0.18 | 77683 | 14.55 | 2301.4 | 941 | 2026-05-19 10:29:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8030 | 8093.5 | 7983 | 8020.5 | 8065.5 | 45.00 | 0.56 | 48505 | 39.12 | 8180 | 3987.85 | 2026-05-19 10:29:55 |
| Apollo Tyres Ltd. | APOLLOTYRE | 378.95 | 379.65 | 372.15 | 375.15 | 376.3 | 1.15 | 0.31 | 626750 | 23.58 | 584.9 | 225.45 | 2026-05-19 10:29:56 |
| Aptus Value Housing Finance India Ltd. | APTUS | 255.8 | 257.9 | 253.75 | 257.1 | 256.75 | -0.35 | -0.14 | 158828 | 4.08 | 401.65 | 193.03 | 2026-05-19 10:29:56 |
| Archean Chemical Industries Ltd. | ACI | 543.95 | 543.95 | 534.5 | 539.25 | 539.85 | 0.60 | 0.11 | 25654 | 1.38 | 837.7 | 408.35 | 2026-05-19 10:29:55 |
| Asahi India Glass Ltd. | ASAHIINDIA | 800.5 | 808 | 796.4 | 802.7 | 807.25 | 4.55 | 0.57 | 13153 | 1.06 | 1074 | 419.65 | 2026-05-19 10:29:56 |
| Ashok Leyland Ltd. | ASHOKLEY | 150.61 | 151.8 | 149.02 | 151.14 | 151.03 | -0.11 | -0.07 | 6634289 | 100.20 | 264.65 | 114.96 | 2026-05-19 10:29:55 |
| Asian Paints Ltd. | ASIANPAINT | 2629 | 2646 | 2610 | 2614 | 2632 | 18.00 | 0.69 | 143467 | 37.76 | 3582.9 | 2115 | 2026-05-19 10:29:55 |
| Aster DM Healthcare Ltd. | ASTERDM | 759 | 759 | 748.7 | 755.25 | 750.2 | -5.05 | -0.67 | 95481 | 7.16 | 770 | 200.6 | 2026-05-19 10:29:56 |
| Astral Ltd. | ASTRAL | 1545 | 1545.7 | 1440.5 | 1545.7 | 1447.7 | -98.00 | -6.34 | 923388 | 133.68 | 2454 | 1232.3 | 2026-05-19 10:29:59 |
| Astrazeneca Pharma India Ltd. | ASTRAZEN | 8524.5 | 8579.5 | 8489.5 | 8513.5 | 8557.5 | 44.00 | 0.52 | 544 | 0.47 | 10691 | 2911 | 2026-05-19 10:28:59 |
| Atul Ltd. | ATUL | 6905 | 7120.5 | 6905 | 6882.5 | 7108.5 | 226.00 | 3.28 | 8116 | 5.77 | 9812.9 | 4752 | 2026-05-19 10:29:50 |
| AU Small Finance Bank Ltd. | AUBANK | 980 | 982.9 | 968.6 | 979 | 975.9 | -3.10 | -0.32 | 320588 | 31.29 | 1079.55 | 478.35 | 2026-05-19 10:29:56 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1500.5 | 1520 | 1500.5 | 1500.5 | 1518.5 | 18.00 | 1.20 | 390635 | 59.32 | 1592 | 397.2 | 2026-05-19 10:29:55 |
| Authum Investment & Infrastructure Ltd. | AIIL | 497.5 | 498.85 | 483.45 | 497.5 | 489.7 | -7.80 | -1.57 | 61928 | 3.03 | 2026-05-19 10:29:50 | ||
| Avanti Feeds Ltd. | AVANTIFEED | 1263 | 1285.9 | 1243.5 | 1257.1 | 1278 | 20.90 | 1.66 | 142293 | 18.19 | 1593.8 | 321.1 | 2026-05-19 10:29:56 |
| Avenue Supermarts Ltd. | DMART | 4304 | 4315.5 | 4221.1 | 4304.7 | 4244.3 | -60.40 | -1.40 | 63016 | 26.75 | 5484.85 | 3292 | 2026-05-19 10:29:58 |
| AWL Agri Business Ltd. | AWL | 200.19 | 203.4 | 199.8 | 199.37 | 202.63 | 3.26 | 1.64 | 521130 | 10.56 | 841.7 | 171.19 | 2026-05-19 10:29:55 |
| Axis Bank Ltd. | AXISBANK | 1238.5 | 1245 | 1231.3 | 1237.9 | 1244 | 6.10 | 0.49 | 1805907 | 224.65 | 1418.3 | 707.7 | 2026-05-19 10:29:55 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10198.5 | 10246 | 10143 | 10198.5 | 10182 | -16.50 | -0.16 | 44150 | 44.95 | 12774 | 3461.25 | 2026-05-19 10:29:55 |
| Bajaj Finance Ltd. | BAJFINANCE | 927.6 | 930 | 921.1 | 921.1 | 924.2 | 3.10 | 0.34 | 1407609 | 130.09 | 9788 | 787.9 | 2026-05-19 10:29:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1745.2 | 1765 | 1743 | 1753.1 | 1757.8 | 4.70 | 0.27 | 113157 | 19.89 | 2195 | 1215 | 2026-05-19 10:29:55 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10367 | 10475 | 10367 | 10367 | 10416 | 49.00 | 0.47 | 7412 | 7.72 | 14763 | 5276.95 | 2026-05-19 10:29:56 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84 | 84.39 | 83.48 | 83.79 | 83.97 | 0.18 | 0.21 | 697174 | 5.85 | 2026-05-19 10:29:55 | ||
| Balaji Amines Ltd. | BALAMINES | 1746 | 1758 | 1702 | 1763 | 1721.9 | -41.10 | -2.33 | 170326 | 29.33 | 3844 | 968.1 | 2026-05-19 10:29:56 |
| Balkrishna Industries Ltd. | BALKRISIND | 2119 | 2145.9 | 2105.1 | 2117.1 | 2132.3 | 15.20 | 0.72 | 13763 | 2.93 | 3375 | 1796.3 | 2026-05-19 10:29:56 |
| Balrampur Chini Mills Ltd. | BALRAMCHIN | 541.4 | 552.5 | 534.65 | 541.1 | 551 | 9.90 | 1.83 | 241716 | 13.32 | 691.8 | 307.3 | 2026-05-19 10:29:55 |
| Bandhan Bank Ltd. | BANDHANBNK | 191 | 191.55 | 189 | 190.34 | 190.47 | 0.13 | 0.07 | 1353340 | 25.78 | 314.8 | 128.16 | 2026-05-19 10:29:56 |
| Bank Of Baroda | BANKBARODA | 260.2 | 262.4 | 259.8 | 260.05 | 261 | 0.95 | 0.37 | 2230955 | 58.23 | 325.5 | 117 | 2026-05-19 10:29:55 |
| Bank Of India | BANKINDIA | 139.69 | 139.9 | 138.53 | 138.22 | 138.92 | 0.70 | 0.51 | 3695233 | 51.33 | 178.36 | 45.85 | 2026-05-19 10:29:56 |
| Bank Of Maharashtra | MAHABANK | 77.8 | 78.45 | 77.42 | 77.8 | 78.17 | 0.37 | 0.48 | 2690476 | 21.03 | 85.9 | 16.9 | 2026-05-19 10:29:58 |
| BASF India Ltd. | BASF | 3844 | 3925 | 3832.1 | 3831.4 | 3896.6 | 65.20 | 1.70 | 6953 | 2.71 | 8750 | 2193 | 2026-05-19 10:29:56 |
| Bata India Ltd. | BATAINDIA | 679.35 | 690.5 | 679.35 | 679.35 | 690.25 | 10.90 | 1.60 | 35915 | 2.48 | 1989 | 605 | 2026-05-19 10:29:55 |
| Bayer CropScience Ltd. | BAYERCROP | 4300 | 4340.4 | 4290.5 | 4300 | 4308.1 | 8.10 | 0.19 | 3304 | 1.42 | 7196.85 | 3920.45 | 2026-05-19 10:29:56 |
| BEML Ltd. | BEML | 1766 | 1797 | 1762.5 | 1767.4 | 1792 | 24.60 | 1.39 | 49499 | 8.87 | 5488 | 1128 | 2026-05-19 10:29:56 |
| Berger Paints India Ltd. | BERGEPAINT | 525 | 528.1 | 511.65 | 524.6 | 514.5 | -10.10 | -1.93 | 75120 | 3.86 | 759 | 391.1 | 2026-05-19 10:29:55 |
| Bharat Dynamics Ltd. | BDL | 1312 | 1322.5 | 1296.8 | 1309.2 | 1320 | 10.80 | 0.82 | 251717 | 33.23 | 2958 | 785.75 | 2026-05-19 10:29:59 |
| Bharat Electronics Ltd. | BEL | 428.4 | 430.6 | 425.2 | 426.6 | 429.4 | 2.80 | 0.66 | 3179603 | 136.53 | 473.45 | 87 | 2026-05-19 10:29:55 |
| Bharat Forge Ltd. | BHARATFORG | 1885 | 1902.8 | 1874.5 | 1891 | 1877.9 | -13.10 | -0.69 | 113881 | 21.39 | 2044 | 677.35 | 2026-05-19 10:29:55 |
| Bharat Heavy Electricals Ltd. | BHEL | 397 | 398.55 | 391.1 | 395.25 | 397.5 | 2.25 | 0.57 | 2560864 | 101.79 | 417.9 | 51.35 | 2026-05-19 10:29:55 |
| Bharat Petroleum Corporation Ltd. | BPCL | 282 | 289.8 | 282 | 280.8 | 288.5 | 7.70 | 2.74 | 2670741 | 77.05 | 687.95 | 234.01 | 2026-05-19 10:29:55 |
| Bharti Airtel Ltd. | BHARTIARTL | 1928.4 | 1942 | 1918.2 | 1938.1 | 1928.5 | -9.60 | -0.50 | 2070317 | 399.26 | 2174.5 | 686.2 | 2026-05-19 10:29:59 |
| Bikaji Foods International Ltd. | BIKAJI | 659 | 670.5 | 658 | 659.5 | 670.45 | 10.95 | 1.66 | 15750 | 1.06 | 1007.95 | 303 | 2026-05-19 10:29:55 |
| Biocon Ltd. | BIOCON | 427 | 435.75 | 425.15 | 426.25 | 434.7 | 8.45 | 1.98 | 1276636 | 55.50 | 435.75 | 191.55 | 2026-05-19 10:29:59 |
| Birla Corporation Ltd. | BIRLACORPN | 1011.4 | 1012.75 | 994 | 1011.4 | 999.3 | -12.10 | -1.20 | 8666 | 0.87 | 1802 | 769.6 | 2026-05-19 10:29:56 |
| Birlasoft Ltd. | BSOFT | 312 | 324.15 | 312 | 309.6 | 322.2 | 12.60 | 4.07 | 731012 | 23.55 | 861.85 | 250.25 | 2026-05-19 10:29:59 |
| BLS International Services Ltd. | BLS | 258 | 268.9 | 257.1 | 254.7 | 261 | 6.30 | 2.47 | 1577931 | 41.18 | 521.8 | 110.075 | 2026-05-19 10:29:56 |
| Blue Dart Express Ltd. | BLUEDART | 4899.5 | 4968.5 | 4887.5 | 4899.5 | 4924.5 | 25.00 | 0.51 | 3629 | 1.79 | 9640 | 4683 | 2026-05-19 10:29:28 |
| Blue Jet Healthcare Ltd. | BLUEJET | 421.05 | 434 | 419 | 421.05 | 432.6 | 11.55 | 2.74 | 83970 | 3.63 | 2026-05-19 10:29:56 | ||
| Blue Star Ltd. | BLUESTARCO | 1633.8 | 1680 | 1633.7 | 1633.8 | 1654.7 | 20.90 | 1.28 | 78821 | 13.04 | 2417 | 493.5 | 2026-05-19 10:29:59 |
| Bombay Burmah Trading Corporation Ltd. | BBTC | 1495 | 1518 | 1495 | 1496.8 | 1515.9 | 19.10 | 1.28 | 6997 | 1.06 | 2975 | 781.05 | 2026-05-19 10:29:55 |
| Borosil Renewables Ltd. | BORORENEW | 500.65 | 518.7 | 500.65 | 498.5 | 518.6 | 20.10 | 4.03 | 193151 | 10.02 | 721 | 374.4 | 2026-05-19 10:29:56 |
| Bosch Ltd. | BOSCHLTD | 37205 | 37385 | 36920 | 37155 | 37105 | -50.00 | -0.13 | 6688 | 24.82 | 41945 | 15300 | 2026-05-19 10:29:56 |
| Brainbees Solutions Ltd. | FIRSTCRY | 218.85 | 238 | 218.85 | 216.91 | 229.56 | 12.65 | 5.83 | 11823750 | 271.43 | 2026-05-19 10:29:59 | ||
| Brigade Enterprises Ltd. | BRIGADE | 664.95 | 667 | 657.05 | 663.45 | 663 | -0.45 | -0.07 | 75222 | 4.99 | 1453.1 | 430.7 | 2026-05-19 10:29:56 |
| Britannia Industries Ltd. | BRITANNIA | 5375 | 5470.5 | 5375 | 5380.5 | 5450 | 69.50 | 1.29 | 57731 | 31.46 | 6469.9 | 3564.1 | 2026-05-19 10:29:55 |
| BSE Ltd. | BSE | 4155.4 | 4298.9 | 4119 | 4120.7 | 4255.4 | 134.70 | 3.27 | 3653431 | 1554.68 | 7588 | 406.2 | 2026-05-19 10:29:59 |
| Campus Activewear Ltd. | CAMPUS | 231.11 | 233.72 | 230.33 | 230.96 | 232.99 | 2.03 | 0.88 | 39839 | 0.93 | 639.3 | 210 | 2026-05-19 10:29:56 |
| Can Fin Homes Ltd. | CANFINHOME | 843.25 | 845.95 | 833 | 843.25 | 840 | -3.25 | -0.39 | 23567 | 1.98 | 964.9 | 452 | 2026-05-19 10:29:56 |
| Canara Bank | CANBK | 125.09 | 126.5 | 125.09 | 124.9 | 126.19 | 1.29 | 1.03 | 5045316 | 63.67 | 632.9 | 78.6 | 2026-05-19 10:29:55 |
| Caplin Point Laboratories Ltd. | CAPLIPOINT | 1987.3 | 2037.6 | 1987.3 | 1986.1 | 2030.7 | 44.60 | 2.25 | 43415 | 8.82 | 2641 | 575 | 2026-05-19 10:29:56 |
| Capri Global Capital Ltd. | CGCL | 187.23 | 187.78 | 184.92 | 186.3 | 186.79 | 0.49 | 0.26 | 552722 | 10.32 | 1049 | 150.51 | 2026-05-19 10:29:56 |
| Carborundum Universal Ltd. | CARBORUNIV | 1096.7 | 1107.05 | 1076.25 | 1098.25 | 1095 | -3.25 | -0.30 | 76352 | 8.36 | 1841.15 | 735.2 | 2026-05-19 10:29:55 |
| Castrol India Ltd. | CASTROLIND | 182.22 | 182.78 | 181.93 | 182.22 | 182.37 | 0.15 | 0.08 | 129183 | 2.36 | 284.4 | 107.4 | 2026-05-19 10:29:55 |
| CCL Products (India) Ltd. | CCL | 1090.4 | 1098.9 | 1081.2 | 1090.4 | 1091.1 | 0.70 | 0.06 | 36452 | 3.98 | 1217.5 | 412.1 | 2026-05-19 10:29:56 |
| CE Info Systems Ltd. | MAPMYINDIA | 949.95 | 961 | 940.45 | 939.1 | 954.4 | 15.30 | 1.63 | 49144 | 4.69 | 2747.85 | 795 | 2026-05-19 10:29:54 |
| Ceat Ltd. | CEATLTD | 3174 | 3174 | 3131 | 3130.5 | 3162 | 31.50 | 1.01 | 34658 | 10.96 | 4438 | 1324.2 | 2026-05-19 10:29:55 |
| Cello World Ltd. | CELLO | 387.45 | 393.35 | 385.5 | 387.15 | 393 | 5.85 | 1.51 | 38832 | 1.53 | 2026-05-19 10:29:55 | ||
| Central Bank Of India | CENTRALBK | 33.8 | 34.19 | 33.8 | 33.77 | 34.16 | 0.39 | 1.15 | 1096297 | 3.74 | 76.9 | 17.65 | 2026-05-19 10:29:56 |
| Central Depository Services (India) Ltd. | CDSL | 1187 | 1208 | 1185.3 | 1184.2 | 1204.8 | 20.60 | 1.74 | 607575 | 73.20 | 2989 | 880.9 | 2026-05-19 10:29:55 |
| Century Plyboards (India) Ltd. | CENTURYPLY | 781.2 | 781.2 | 765.8 | 769.65 | 769.15 | -0.50 | -0.06 | 1230 | 0.09 | 935 | 436 | 2026-05-19 10:29:39 |
| Cera Sanitaryware Ltd. | CERA | 5600 | 5667 | 5556.5 | 5558.5 | 5662 | 103.50 | 1.86 | 2093 | 1.19 | 10789.95 | 4461.1 | 2026-05-19 10:29:45 |
| CESC Ltd. | CESC | 177.8 | 181.95 | 177.28 | 176.4 | 181.55 | 5.15 | 2.92 | 688182 | 12.49 | 212.49 | 62.1 | 2026-05-19 10:29:55 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 811 | 820.95 | 807.15 | 808.75 | 820.9 | 12.15 | 1.50 | 747568 | 61.37 | 886.8 | 212.1 | 2026-05-19 10:29:56 |
| Chalet Hotels Ltd. | CHALET | 787 | 802.9 | 780.1 | 789.85 | 800.7 | 10.85 | 1.37 | 28701 | 2.30 | 1082 | 303.95 | 2026-05-19 10:29:56 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 457.35 | 459.9 | 453.2 | 457.3 | 457.15 | -0.15 | -0.03 | 289688 | 13.24 | 742.2 | 248.4 | 2026-05-19 10:29:55 |
| Chemplast Sanmar Ltd. | CHEMPLASTS | 229.49 | 232.85 | 227.41 | 227.41 | 230.89 | 3.48 | 1.53 | 38439 | 0.89 | 633.9 | 211.03 | 2026-05-19 10:29:56 |
| Chennai Petroleum Corporation Ltd. | CHENNPETRO | 992 | 1006.9 | 992 | 987.9 | 997.1 | 9.20 | 0.93 | 227467 | 22.68 | 1275 | 186.6 | 2026-05-19 10:29:56 |
| Choice International Ltd. | CHOICEIN | 656.4 | 667 | 656.05 | 655.9 | 662.5 | 6.60 | 1.01 | 136884 | 9.07 | 860.5 | 211.5 | 2026-05-19 10:29:55 |
| Cholamandalam Financial Holdings Ltd. | CHOLAHLDNG | 1665.9 | 1704.5 | 1645.2 | 1645.2 | 1701.2 | 56.00 | 3.40 | 33121 | 5.63 | 2231.6 | 511.3 | 2026-05-19 10:29:56 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1518 | 1538.3 | 1512.1 | 1527.9 | 1517.5 | -10.40 | -0.68 | 254163 | 38.57 | 1831.5 | 658 | 2026-05-19 10:29:56 |
| CIE Automotive India Ltd. | CIEINDIA | 460.05 | 463 | 452.55 | 454.55 | 462.75 | 8.20 | 1.80 | 80794 | 3.74 | 622.4 | 250.45 | 2026-05-19 10:29:56 |
| Cipla Ltd. | CIPLA | 1420 | 1426.6 | 1414 | 1426.2 | 1419.2 | -7.00 | -0.49 | 382849 | 54.33 | 1702.05 | 852 | 2026-05-19 10:29:55 |
| City Union Bank Ltd. | CUB | 248.05 | 249.1 | 245.75 | 248.75 | 247.7 | -1.05 | -0.42 | 235023 | 5.82 | 324.1 | 119.5 | 2026-05-19 10:29:56 |
| Clean Science And Technology Ltd. | CLEAN | 747.55 | 764 | 742.4 | 747.75 | 763.4 | 15.65 | 2.09 | 58584 | 4.47 | 1980 | 652 | 2026-05-19 10:29:55 |
| Coal India Ltd. | COALINDIA | 462.1 | 463.25 | 456.05 | 462.1 | 458 | -4.10 | -0.89 | 1566272 | 71.74 | 543.55 | 207.6 | 2026-05-19 10:29:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1516 | 1531 | 1501.9 | 1513.5 | 1516.6 | 3.10 | 0.20 | 504813 | 76.56 | 2979.45 | 329.1 | 2026-05-19 10:29:59 |
| Coforge Ltd. | COFORGE | 1365 | 1420 | 1360.3 | 1348.1 | 1419.9 | 71.80 | 5.33 | 3048012 | 432.79 | 10026.8 | 1008.1 | 2026-05-19 10:29:56 |
| Cohance Lifesciences Ltd. | COHANCE | 440 | 464 | 421.1 | 428.05 | 426 | -2.05 | -0.48 | 7143096 | 304.30 | 1360 | 266.7 | 2026-05-19 10:29:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2152 | 2196.4 | 2152 | 2151.2 | 2193 | 41.80 | 1.94 | 61582 | 13.50 | 3890 | 1434.6 | 2026-05-19 10:29:59 |
| Computer Age Management Services Ltd. | CAMS | 771.95 | 784 | 770.15 | 772.75 | 779 | 6.25 | 0.81 | 235916 | 18.38 | 5367.5 | 611.4 | 2026-05-19 10:29:55 |
| Concord Biotech Ltd. | CONCORDBIO | 1127 | 1147.4 | 1127 | 1125.2 | 1144.6 | 19.40 | 1.72 | 13131 | 1.50 | 2026-05-19 10:29:51 | ||
| Container Corporation Of India Ltd. | CONCOR | 501.95 | 508.8 | 501 | 501.95 | 508 | 6.05 | 1.21 | 150770 | 7.66 | 1180 | 421.45 | 2026-05-19 10:29:55 |
| Coromandel International Ltd. | COROMANDEL | 1837.2 | 1890 | 1829.4 | 1837.2 | 1863.3 | 26.10 | 1.42 | 42744 | 7.96 | 2718.9 | 838 | 2026-05-19 10:29:55 |
| Craftsman Automation Ltd. | CRAFTSMAN | 8400 | 8486.5 | 8351.5 | 8428.5 | 8430 | 1.50 | 0.02 | 7951 | 6.70 | 9738 | 2502.3 | 2026-05-19 10:29:56 |
| CreditAccess Grameen Ltd. | CREDITACC | 1290 | 1311.8 | 1289.1 | 1298.8 | 1311.7 | 12.90 | 0.99 | 19591 | 2.57 | 1790.75 | 750.2 | 2026-05-19 10:29:56 |
| CRISIL Ltd. | CRISIL | 4096.7 | 4122 | 4075 | 4087.5 | 4086.8 | -0.70 | -0.02 | 16580 | 6.78 | 6950 | 2725 | 2026-05-19 10:29:55 |
| Crompton Greaves Consumer Electricals Ltd. | CROMPTON | 295 | 296.35 | 290.5 | 293.3 | 296.15 | 2.85 | 0.97 | 830319 | 24.59 | 484 | 217.4 | 2026-05-19 10:29:59 |
| CSB Bank Ltd. | CSBBANK | 355 | 355.8 | 352.25 | 354.35 | 352.8 | -1.55 | -0.44 | 49644 | 1.75 | 574.4 | 198 | 2026-05-19 10:29:56 |
| Cummins India Ltd. | CUMMINSIND | 5285 | 5361 | 5265 | 5298.5 | 5313.5 | 15.00 | 0.28 | 58859 | 31.27 | 5470.5 | 1103.8 | 2026-05-19 10:29:56 |
| Cyient Ltd. | CYIENT | 875.25 | 896.25 | 875.25 | 876.45 | 887.55 | 11.10 | 1.27 | 96422 | 8.56 | 2381 | 723.8 | 2026-05-19 10:29:56 |
| Dabur India Ltd. | DABUR | 456.35 | 462.25 | 456.15 | 456.35 | 461.55 | 5.20 | 1.14 | 303476 | 14.01 | 672 | 403.35 | 2026-05-19 10:29:58 |
| Dalmia Bharat Ltd. | DALBHARAT | 1729.5 | 1729.5 | 1697.2 | 1712.6 | 1721.9 | 9.30 | 0.54 | 92861 | 15.99 | 2488.9 | 1476.05 | 2026-05-19 10:29:59 |
| Data Patterns (India) Ltd. | DATAPATTNS | 3770 | 3847.9 | 3665 | 3752.2 | 3707.1 | -45.10 | -1.20 | 349507 | 129.57 | 4303 | 816.1 | 2026-05-19 10:29:59 |
| DCM Shriram Ltd. | DCMSHRIRAM | 1082 | 1115 | 1082 | 1099.5 | 1110.2 | 10.70 | 0.97 | 5684 | 0.63 | 1502.3 | 730.2 | 2026-05-19 10:29:55 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1276.8 | 1357 | 1273 | 1272.4 | 1337.1 | 64.70 | 5.08 | 578186 | 77.31 | 1778.6 | 461 | 2026-05-19 10:29:59 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1768.5 | 1860 | 1760.1 | 1748.5 | 1826 | 77.50 | 4.43 | 231054 | 42.19 | 3169 | 1280 | 2026-05-19 10:29:54 |
| Delhivery Ltd. | DELHIVERY | 460 | 462 | 449.05 | 455.75 | 459.35 | 3.60 | 0.79 | 1265594 | 58.14 | 621.95 | 236.53 | 2026-05-19 10:29:58 |
| Devyani International Ltd. | DEVYANI | 116.04 | 117.26 | 115.5 | 116.02 | 116.34 | 0.32 | 0.28 | 291059 | 3.39 | 227.5 | 91.55 | 2026-05-19 10:29:59 |
| Divi's Laboratories Ltd. | DIVISLAB | 6850 | 6942 | 6835.5 | 6835 | 6922 | 87.00 | 1.27 | 55644 | 38.52 | 7071.5 | 2730 | 2026-05-19 10:29:58 |
| Dixon Technologies (India) Ltd. | DIXON | 10820 | 11098 | 10783 | 10780 | 11067 | 287.00 | 2.66 | 249251 | 275.85 | 19148.9 | 2553 | 2026-05-19 10:29:58 |
| DLF Ltd. | DLF | 574.45 | 580.6 | 571.5 | 573.15 | 578.5 | 5.35 | 0.93 | 941205 | 54.45 | 967.6 | 336.5 | 2026-05-19 10:29:59 |
| DOMS Industries Ltd. | DOMS | 2322 | 2348 | 2251.8 | 2282.8 | 2274.8 | -8.00 | -0.35 | 36680 | 8.34 | 2026-05-19 10:29:59 | ||
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1659.8 | 1698.9 | 1648 | 1646.3 | 1697.8 | 51.50 | 3.13 | 152174 | 25.84 | 3653.95 | 1272.6 | 2026-05-19 10:29:59 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1332 | 1345 | 1328 | 1331.2 | 1331.2 | 0.00 | 0.00 | 489332 | 65.14 | 7107.45 | 1020 | 2026-05-19 10:29:58 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 781.1 | 798.7 | 776.4 | 781.1 | 792.6 | 11.50 | 1.47 | 123938 | 9.82 | 1246.8 | 433.2 | 2026-05-19 10:29:58 |
| Easy Trip Planners Ltd. | EASEMYTRIP | 8.24 | 8.29 | 8.1 | 8.23 | 8.17 | -0.06 | -0.73 | 3702746 | 3.03 | 73.5 | 5.77 | 2026-05-19 10:29:58 |
| eClerx Services Ltd. | ECLERX | 1492.9 | 1541.7 | 1490 | 1474.4 | 1536.1 | 61.70 | 4.18 | 74948 | 11.51 | 4995 | 1221 | 2026-05-19 10:29:55 |
| Eicher Motors Ltd. | EICHERMOT | 6936 | 6974 | 6872 | 6913 | 6895.5 | -17.50 | -0.25 | 82065 | 56.59 | 8230 | 2836 | 2026-05-19 10:29:58 |
| EIH Ltd. | EIHOTEL | 323 | 330.65 | 320.3 | 322.5 | 328.35 | 5.85 | 1.81 | 60876 | 2.00 | 502.2 | 150.35 | 2026-05-19 10:29:42 |
| Elecon Engineering Company Ltd. | ELECON | 478.1 | 486.7 | 478.1 | 484.3 | 484.45 | 0.15 | 0.03 | 77480 | 3.75 | 1409 | 317.4 | 2026-05-19 10:29:55 |
| Elgi Equipments Ltd. | ELGIEQUIP | 533.45 | 535.5 | 529.05 | 533.45 | 531.6 | -1.85 | -0.35 | 27393 | 1.46 | 798.95 | 357.95 | 2026-05-19 10:29:59 |
| Emami Ltd. | EMAMILTD | 423.7 | 430 | 422.3 | 422.3 | 429.4 | 7.10 | 1.68 | 44692 | 1.92 | 860 | 340.55 | 2026-05-19 10:29:59 |
| Emcure Pharmaceuticals Ltd. | EMCURE | 1694 | 1723.8 | 1680.8 | 1686.2 | 1695 | 8.80 | 0.52 | 41209 | 6.98 | 2026-05-19 10:29:55 | ||
| Endurance Technologies Ltd. | ENDURANCE | 2509 | 2547.8 | 2501 | 2526.7 | 2543.7 | 17.00 | 0.67 | 16280 | 4.14 | 3079.9 | 1179 | 2026-05-19 10:29:58 |
| Engineers India Ltd. | ENGINERSIN | 238.9 | 244.35 | 238 | 237.55 | 243.7 | 6.15 | 2.59 | 1334262 | 32.52 | 303.9 | 62.4 | 2026-05-19 10:29:54 |
| Equitas Small Finance Bank Ltd. | EQUITASBNK | 66.5 | 67.68 | 66.5 | 66.74 | 67.31 | 0.57 | 0.85 | 598618 | 4.03 | 116.5 | 42.85 | 2026-05-19 10:29:59 |
| Eris Lifesciences Ltd. | ERIS | 1340.8 | 1356.4 | 1322 | 1340.8 | 1338.1 | -2.70 | -0.20 | 11021 | 1.47 | 1910 | 551.3 | 2026-05-19 10:29:54 |
| Escorts Kubota Ltd. | ESCORTS | 2957.5 | 3009.9 | 2905 | 2971 | 2905.3 | -65.70 | -2.21 | 44631 | 12.97 | 4420 | 1645 | 2026-05-19 10:29:54 |
| Eternal Ltd. | ETERNAL | 240.02 | 247.4 | 238.7 | 241.4 | 246.06 | 4.66 | 1.93 | 14581636 | 358.80 | 368.45 | 44.35 | 2026-05-19 10:29:59 |
| Exide Industries Ltd. | EXIDEIND | 343 | 347.25 | 342.45 | 342.85 | 345.7 | 2.85 | 0.83 | 539728 | 18.66 | 620.35 | 152.7 | 2026-05-19 10:29:59 |
| FDC Ltd. | FDC | 364.9 | 366 | 359.5 | 361.9 | 364.3 | 2.40 | 0.66 | 16120 | 0.59 | 658.85 | 245.25 | 2026-05-19 10:29:54 |
| Fine Organic Industries Ltd. | FINEORG | 4564.5 | 4600 | 4531.2 | 4531.7 | 4595.5 | 63.80 | 1.41 | 1137 | 0.52 | 7328.75 | 3407 | 2026-05-19 10:29:55 |
| Finolex Cables Ltd. | FINCABLES | 1029.95 | 1051.45 | 1029.95 | 1022.95 | 1041.5 | 18.55 | 1.81 | 76775 | 8.00 | 1700 | 424.8 | 2026-05-19 10:29:55 |
| Finolex Industries Ltd. | FINPIPE | 163.9 | 166.47 | 163.9 | 163.61 | 165.64 | 2.03 | 1.24 | 45910 | 0.76 | 355.9 | 121.5 | 2026-05-19 10:29:59 |
| Firstsource Solutions Ltd. | FSL | 235.01 | 252.5 | 235.01 | 233.92 | 246.2 | 12.28 | 5.25 | 4550896 | 112.04 | 422.3 | 96.25 | 2026-05-19 10:29:59 |
| Five-Star Business Finance Ltd. | FIVESTAR | 451.95 | 457.55 | 450 | 451.45 | 452.9 | 1.45 | 0.32 | 115080 | 5.21 | 943.75 | 338.15 | 2026-05-19 10:29:55 |
| Fortis Healthcare Ltd. | FORTIS | 962.15 | 974.45 | 955.5 | 962.15 | 971.05 | 8.90 | 0.93 | 214058 | 20.79 | 1104.3 | 245.5 | 2026-05-19 10:29:55 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 274.95 | 275.2 | 272.8 | 272.7 | 273.65 | 0.95 | 0.35 | 571751 | 15.65 | 285.6 | 114.25 | 2026-05-19 10:29:59 |
| GAIL (India) Ltd. | GAIL | 160.32 | 161.3 | 157.35 | 160.22 | 157.55 | -2.67 | -1.67 | 5109464 | 80.50 | 246.3 | 83 | 2026-05-19 10:29:59 |
| Garden Reach Shipbuilders & Engineers Ltd. | GRSE | 2595 | 2639.1 | 2595 | 2581.7 | 2624.8 | 43.10 | 1.67 | 551152 | 144.67 | 3538.4 | 252.25 | 2026-05-19 10:29:59 |
| General Insurance Corporation of India | GICRE | 391.75 | 392.4 | 387.55 | 391.8 | 390.6 | -1.20 | -0.31 | 44534 | 1.74 | 525.5 | 117.4 | 2026-05-19 10:29:54 |
| Gillette India Ltd. | GILLETTE | 7750 | 7789.5 | 7686 | 7732 | 7692.5 | -39.50 | -0.51 | 2872 | 2.21 | 11500 | 4135.25 | 2026-05-19 10:29:58 |
| Gland Pharma Ltd. | GLAND | 2148 | 2256.9 | 2138.5 | 2156.6 | 2220 | 63.40 | 2.94 | 942720 | 209.28 | 2607 | 861 | 2026-05-19 10:29:59 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2400 | 2422.6 | 2377.2 | 2389.8 | 2395.1 | 5.30 | 0.22 | 24864 | 5.96 | 3515.7 | 1227 | 2026-05-19 10:29:58 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2351.5 | 2383 | 2335 | 2339.9 | 2382 | 42.10 | 1.80 | 186656 | 44.46 | 2474 | 361.4 | 2026-05-19 10:29:55 |
| Global Health Ltd. | MEDANTA | 1240 | 1259.3 | 1230 | 1239.2 | 1255.9 | 16.70 | 1.35 | 60318 | 7.58 | 1513.9 | 390.55 | 2026-05-19 10:29:55 |
| GMM Pfaudler Ltd. | GMMPFAUDLR | 874.95 | 885.7 | 865.1 | 870.45 | 869.25 | -1.20 | -0.14 | 24162 | 2.10 | 2110 | 784 | 2026-05-19 10:29:59 |
| GMR Airports Ltd. | GMRAIRPORT | 94.91 | 95.56 | 94.8 | 95.04 | 94.84 | -0.20 | -0.21 | 2048318 | 19.43 | 110.36 | 33.35 | 2026-05-19 10:29:58 |
| Go Digit General Insurance Ltd. | GODIGIT | 307.1 | 309.7 | 305.9 | 307.65 | 308 | 0.35 | 0.11 | 119670 | 3.69 | 2026-05-19 10:31:43 | ||
| Godawari Power And Ispat Ltd. | GPIL | 284.9 | 291.75 | 282.6 | 283.3 | 290.25 | 6.95 | 2.45 | 651128 | 18.90 | 1223.95 | 145.75 | 2026-05-19 10:29:55 |
| Godfrey Phillips India Ltd. | GODFRYPHLP | 2329 | 2370 | 2314.6 | 2314.9 | 2344.5 | 29.60 | 1.28 | 448414 | 105.13 | 11465 | 1047 | 2026-05-19 10:29:59 |
| Godrej Agrovet Ltd. | GODREJAGRO | 569 | 577.3 | 563.9 | 562.7 | 575.4 | 12.70 | 2.26 | 63025 | 3.63 | 876.7 | 390.85 | 2026-05-19 10:29:54 |
| Godrej Consumer Products Ltd. | GODREJCP | 1025 | 1036.2 | 1020.8 | 1014.4 | 1027.4 | 13.00 | 1.28 | 305157 | 31.35 | 1541.85 | 793.85 | 2026-05-19 10:29:59 |
| Godrej Industries Ltd. | GODREJIND | 1156.25 | 1179.6 | 1139.15 | 1156.25 | 1148.5 | -7.75 | -0.67 | 84763 | 9.74 | 1390 | 395 | 2026-05-19 10:29:54 |
| Godrej Properties Ltd. | GODREJPROP | 1689.9 | 1741.4 | 1686.4 | 1686.3 | 1736.3 | 50.00 | 2.97 | 195084 | 33.87 | 3402.7 | 1005 | 2026-05-19 10:29:59 |
| Granules India Ltd. | GRANULES | 737 | 746.9 | 734.5 | 731.45 | 743.9 | 12.45 | 1.70 | 250209 | 18.61 | 761.4 | 267.75 | 2026-05-19 10:29:54 |
| Graphite India Ltd. | GRAPHITE | 765 | 769.9 | 750.25 | 761.05 | 756.3 | -4.75 | -0.62 | 586952 | 44.39 | 802.4 | 251.7 | 2026-05-19 10:29:58 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2966 | 2924.2 | 2943.8 | 2962 | 18.20 | 0.62 | 88332 | 26.16 | 3007.3 | 1527.05 | 2026-05-19 10:29:55 |
| Gravita India Ltd. | GRAVITA | 1625 | 1641.3 | 1606 | 1625.3 | 1622.5 | -2.80 | -0.17 | 39894 | 6.47 | 2700 | 280.05 | 2026-05-19 10:29:58 |
| Grindwell Norton Ltd. | GRINDWELL | 1860 | 1897.2 | 1852.1 | 1856.4 | 1891.1 | 34.70 | 1.87 | 29574 | 5.59 | 2960 | 1329 | 2026-05-19 10:29:55 |
| Gujarat Ambuja Exports Ltd. | GAEL | 161.6 | 163.98 | 161.36 | 161.98 | 162.95 | 0.97 | 0.60 | 125153 | 2.04 | 421.2 | 98.72 | 2026-05-19 10:29:59 |
| Gujarat Energy Ltd. | GUJGASLTD | 367.3 | 379.4 | 367.25 | 364.75 | 376.4 | 11.65 | 3.19 | 159868 | 6.02 | 689.95 | 301.5 | 2026-05-19 10:29:59 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3680.5 | 3710 | 3679.2 | 3694.5 | 3688.4 | -6.10 | -0.17 | 4880 | 1.80 | 4880.95 | 2476 | 2026-05-19 10:29:49 |
| Gujarat Mineral Development Corporation Ltd. | GMDCLTD | 637 | 647.5 | 633 | 632.8 | 644.1 | 11.30 | 1.79 | 726419 | 46.79 | 771.9 | 122.7 | 2026-05-19 10:29:58 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 532.9 | 549.8 | 526 | 519.1 | 536.05 | 16.95 | 3.27 | 3879616 | 207.97 | 800 | 365 | 2026-05-19 10:29:59 |
| Gujarat Pipavav Port Ltd. | GPPL | 154.4 | 154.7 | 152.85 | 152.83 | 153.83 | 1.00 | 0.65 | 249760 | 3.84 | 250.69 | 80.55 | 2026-05-19 10:29:53 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 171 | 177.45 | 171 | 169.49 | 176.5 | 7.01 | 4.14 | 694777 | 12.26 | 322.25 | 116 | 2026-05-19 10:29:54 |
| Happiest Minds Technologies Ltd. | HAPPSTMNDS | 358.25 | 368.4 | 358.25 | 358.25 | 365.7 | 7.45 | 2.08 | 310804 | 11.37 | 1136 | 330.2 | 2026-05-19 10:29:59 |
| Happy Forgings Ltd. | HAPPYFORGE | 1405 | 1415 | 1324.7 | 1373.3 | 1368.1 | -5.20 | -0.38 | 36045 | 4.93 | 2026-05-19 10:29:54 | ||
| Havells India Ltd. | HAVELLS | 1199.9 | 1216 | 1195 | 1194.8 | 1214 | 19.20 | 1.61 | 111185 | 13.50 | 2106 | 1024.5 | 2026-05-19 10:29:58 |
| HBL Engineering Ltd. | HBLENGINE | 744 | 757 | 741.15 | 745.8 | 755.35 | 9.55 | 1.28 | 377139 | 28.49 | 1122 | 74.5 | 2026-05-19 10:29:59 |
| HCL Technologies Ltd. | HCLTECH | 1156 | 1198.3 | 1152.3 | 1146.6 | 1178.6 | 32.00 | 2.79 | 2152806 | 253.73 | 2012.2 | 882 | 2026-05-19 10:29:58 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2625 | 2652.4 | 2600.9 | 2625.1 | 2640.1 | 15.00 | 0.57 | 140261 | 37.03 | 5934.5 | 1589.5 | 2026-05-19 10:29:59 |
| HDFC Bank Ltd. | HDFCBANK | 766.7 | 769.9 | 763.5 | 768.65 | 768.05 | -0.60 | -0.08 | 9107206 | 699.48 | 2037.7 | 726.65 | 2026-05-19 10:29:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.1 | 613.65 | 603.1 | 604.95 | 611.15 | 6.20 | 1.02 | 315142 | 19.26 | 820.75 | 457.8 | 2026-05-19 10:29:59 |
| HEG Ltd. | HEG | 606 | 608.7 | 594.8 | 606.5 | 600.6 | -5.90 | -0.97 | 438212 | 26.32 | 2743 | 331.25 | 2026-05-19 10:29:54 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4944.5 | 5025.5 | 4932.5 | 4957 | 4970.5 | 13.50 | 0.27 | 145083 | 72.11 | 6388.5 | 2246 | 2026-05-19 10:29:58 |
| Hexaware Technologies Ltd. | HEXT | 493.05 | 504.55 | 491.9 | 486.95 | 503.35 | 16.40 | 3.37 | 731352 | 36.81 | 2026-05-19 10:29:55 | ||
| HFCL Ltd. | HFCL | 140 | 142.5 | 134.93 | 139.69 | 137.7 | -1.99 | -1.42 | 18791679 | 258.76 | 171 | 55.75 | 2026-05-19 10:29:59 |
| Himadri Speciality Chemical Ltd. | HSCL | 557 | 575 | 539.6 | 551.5 | 573.65 | 22.15 | 4.02 | 6789936 | 389.50 | 688.7 | 80.2 | 2026-05-19 10:29:58 |
| Hindalco Industries Ltd. | HINDALCO | 1052.5 | 1053.1 | 1037.1 | 1053.1 | 1046 | -7.10 | -0.67 | 843803 | 88.26 | 1105 | 358.8 | 2026-05-19 10:29:59 |
| Hindustan Aeronautics Ltd. | HAL | 4325.7 | 4360 | 4285.2 | 4326.5 | 4337.1 | 10.60 | 0.25 | 347279 | 150.62 | 5674.75 | 1771.25 | 2026-05-19 10:29:59 |
| Hindustan Copper Ltd. | HINDCOPPER | 586.05 | 587 | 574.7 | 581.15 | 577 | -4.15 | -0.71 | 1771051 | 102.19 | 760.05 | 93.85 | 2026-05-19 10:29:58 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 363.15 | 369.9 | 362.55 | 358.9 | 369.75 | 10.85 | 3.02 | 1750007 | 64.71 | 594.8 | 200.05 | 2026-05-19 10:29:59 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2242 | 2278.5 | 2242 | 2254.2 | 2278.4 | 24.20 | 1.07 | 184362 | 42.01 | 3035 | 2022.5 | 2026-05-19 10:29:59 |
| Hindustan Zinc Ltd. | HINDZINC | 637 | 638.55 | 625.6 | 636.5 | 632.5 | -4.00 | -0.63 | 1161082 | 73.44 | 807.7 | 262.65 | 2026-05-19 10:29:58 |
| Hitachi Energy India Ltd. | POWERINDIA | 32965 | 33730 | 32785 | 32800 | 33435 | 635.00 | 1.94 | 36790 | 123.01 | 35095 | 2840.1 | 2026-05-19 10:29:59 |
| Home First Finance Company India Ltd. | HOMEFIRST | 1066 | 1084.5 | 1055.2 | 1066 | 1083.4 | 17.40 | 1.63 | 25735 | 2.79 | 1519 | 652 | 2026-05-19 10:29:55 |
| Honasa Consumer Ltd. | HONASA | 351 | 354.8 | 348.25 | 348.25 | 353.75 | 5.50 | 1.58 | 175924 | 6.22 | 2026-05-19 10:29:55 | ||
| Honeywell Automation India Ltd. | HONAUT | 28685 | 29265 | 28685 | 28685 | 29080 | 395.00 | 1.38 | 807 | 2.35 | 59994 | 26220 | 2026-05-19 10:29:48 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 202.3 | 203.16 | 200.34 | 201.16 | 202.55 | 1.39 | 0.69 | 971617 | 19.68 | 353.7 | 34.35 | 2026-05-19 10:29:58 |
| Hyundai Motor India Ltd. | HYUNDAI | 1782 | 1785 | 1765.1 | 1781.9 | 1781.6 | -0.30 | -0.02 | 548908 | 97.79 | 2026-05-19 10:29:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1251.1 | 1256.3 | 1229.8 | 1251.1 | 1242.5 | -8.60 | -0.69 | 23607189 | 2933.19 | 1500 | 796 | 2026-05-19 10:29:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1813 | 1822.1 | 1807.8 | 1813 | 1817.2 | 4.20 | 0.23 | 44520 | 8.09 | 2301.9 | 1049.05 | 2026-05-19 10:29:59 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 515.4 | 526.25 | 515.4 | 515.4 | 520.9 | 5.50 | 1.07 | 450126 | 23.45 | 796.8 | 380.7 | 2026-05-19 10:29:59 |
| IDBI Bank Ltd. | IDBI | 69.9 | 72.1 | 69.84 | 69.5 | 71.78 | 2.28 | 3.28 | 2448352 | 17.57 | 118.38 | 38.65 | 2026-05-19 10:29:58 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.88 | 68.59 | 67.76 | 67.59 | 68.13 | 0.54 | 0.80 | 3254952 | 22.18 | 100.7 | 43.05 | 2026-05-19 10:29:58 |
| IFCI Ltd. | IFCI | 62.47 | 62.66 | 61.1 | 62.19 | 62.17 | -0.02 | -0.03 | 6853014 | 42.61 | 91.4 | 9 | 2026-05-19 10:29:59 |
| IIFL Finance Ltd. | IIFL | 456.3 | 462.7 | 452.85 | 455.85 | 457.8 | 1.95 | 0.43 | 309570 | 14.17 | 703.4 | 279.8 | 2026-05-19 10:29:58 |
| Indegene Ltd. | INDGN | 512.3 | 518.2 | 508 | 510 | 516.75 | 6.75 | 1.32 | 25270 | 1.31 | 2026-05-19 10:29:43 | ||
| Indiamart Intermesh Ltd. | INDIAMART | 1969 | 1974 | 1942.4 | 1949 | 1952.9 | 3.90 | 0.20 | 11650 | 2.28 | 3335.55 | 1900.1 | 2026-05-19 10:29:59 |
| Indian Bank | INDIANB | 811.95 | 815.5 | 807 | 810 | 808.4 | -1.60 | -0.20 | 502419 | 40.62 | 1000.9 | 173 | 2026-05-19 10:29:58 |
| Indian Energy Exchange Ltd. | IEX | 123.5 | 125.6 | 123.4 | 123.5 | 125.6 | 2.10 | 1.70 | 772974 | 9.71 | 244.4 | 114.6 | 2026-05-19 10:29:58 |
| Indian Oil Corporation Ltd. | IOC | 134.1 | 135.63 | 133.34 | 131.81 | 134.98 | 3.17 | 2.40 | 9475113 | 127.90 | 196.8 | 65.2 | 2026-05-19 10:29:59 |
| Indian Overseas Bank | IOB | 33.39 | 33.68 | 33.35 | 33.43 | 33.51 | 0.08 | 0.24 | 547786 | 1.84 | 83.75 | 16.8 | 2026-05-19 10:29:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.25 | 535.75 | 530.1 | 531.85 | 535.2 | 3.35 | 0.63 | 234987 | 12.58 | 1138.9 | 492.65 | 2026-05-19 10:29:58 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.48 | 97.55 | 97.66 | 98.15 | 0.49 | 0.50 | 3083912 | 30.27 | 229 | 20.8 | 2026-05-19 10:29:58 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 127.75 | 129.4 | 127.02 | 126.92 | 129.24 | 2.32 | 1.83 | 2043336 | 26.41 | 2026-05-19 10:29:58 | ||
| Indigo Paints Ltd. | INDIGOPNTS | 979.65 | 981.5 | 960.85 | 962.25 | 972.65 | 10.40 | 1.08 | 15285 | 1.49 | 1731.95 | 708.05 | 2026-05-19 10:29:59 |
| Indraprastha Gas Ltd. | IGL | 152.14 | 157.5 | 152.14 | 151.64 | 157 | 5.36 | 3.53 | 1155222 | 18.14 | 570.35 | 141.74 | 2026-05-19 10:29:59 |
| Indus Towers Ltd. | INDUSTOWER | 432 | 438 | 430.3 | 430.9 | 437.15 | 6.25 | 1.45 | 1756874 | 76.80 | 481.5 | 135.15 | 2026-05-19 10:29:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 898.5 | 901.95 | 888.8 | 892.15 | 894.7 | 2.55 | 0.29 | 450656 | 40.32 | 1694.5 | 606 | 2026-05-19 10:29:59 |
| Info Edge (India) Ltd. | NAUKRI | 926 | 959.45 | 926 | 925.95 | 949.15 | 23.20 | 2.51 | 401272 | 38.09 | 9128.9 | 914.8 | 2026-05-19 10:29:58 |
| Infosys Ltd. | INFY | 1162 | 1197.7 | 1162 | 1142.5 | 1191.1 | 48.60 | 4.25 | 7681779 | 914.98 | 2006.45 | 1089 | 2026-05-19 10:29:59 |
| Inox India Ltd. | INOXINDIA | 1410 | 1432.1 | 1395.2 | 1401.9 | 1432.1 | 30.20 | 2.15 | 50904 | 7.29 | 2026-05-19 10:29:54 | ||
| Inox Wind Ltd. | INOXWIND | 94.75 | 97.4 | 94.65 | 94.75 | 96.92 | 2.17 | 2.29 | 2878697 | 27.90 | 663 | 75.05 | 2026-05-19 10:29:58 |
| Intellect Design Arena Ltd. | INTELLECT | 696 | 719.45 | 693 | 691.15 | 712.8 | 21.65 | 3.13 | 359107 | 25.60 | 1255 | 388.65 | 2026-05-19 10:29:58 |
| Interglobe Aviation Ltd. | INDIGO | 4279 | 4319 | 4266.5 | 4275.7 | 4282.7 | 7.00 | 0.16 | 151750 | 64.99 | 6232.5 | 1676 | 2026-05-19 10:29:59 |
| International Gemological Institute Ltd. | IGIL | 314 | 328.2 | 314 | 313.3 | 327.1 | 13.80 | 4.40 | 214108 | 7.00 | 2026-05-19 10:29:59 | ||
| Inventurus Knowledge Solutions Ltd. | IKS | 1595.4 | 1610.3 | 1586.2 | 1595.4 | 1596.4 | 1.00 | 0.06 | 24203 | 3.86 | 2026-05-19 10:29:55 | ||
| Ipca Laboratories Ltd. | IPCALAB | 1651 | 1662 | 1634 | 1646.3 | 1650.4 | 4.10 | 0.25 | 64008 | 10.56 | 1755.9 | 669.8 | 2026-05-19 10:29:59 |
| IRB Infrastructure Developers Ltd. | IRB | 20.26 | 20.33 | 20.01 | 20.22 | 20.29 | 0.07 | 0.35 | 2266394 | 4.60 | 78.15 | 19.72 | 2026-05-19 10:29:58 |
| Ircon International Ltd. | IRCON | 141 | 142.78 | 140.21 | 140.63 | 141.52 | 0.89 | 0.63 | 754406 | 10.68 | 351.6 | 38.6 | 2026-05-19 10:29:59 |
| ITC Hotels Ltd. | ITCHOTELS | 154.01 | 155.9 | 153.86 | 153.44 | 155.77 | 2.33 | 1.52 | 640378 | 9.98 | 2026-05-19 10:29:58 | ||
| ITC Ltd. | ITC | 311.95 | 314 | 310 | 310.15 | 312.85 | 2.70 | 0.87 | 3277119 | 102.52 | 528.5 | 287 | 2026-05-19 10:29:59 |
| ITI Ltd. | ITI | 284 | 288.5 | 284 | 284.25 | 286.3 | 2.05 | 0.72 | 123852 | 3.55 | 592.7 | 86.55 | 2026-05-19 10:29:59 |
| Jai Balaji Industries Ltd. | JAIBALAJI | 79.99 | 80 | 76.83 | 1034.55 | 77.51 | -957.04 | -92.51 | 485036 | 3.76 | 1314 | 35.8 | 2026-05-19 10:29:56 |
| Jaiprakash Power Ventures Ltd. | JPPOWER | 19.14 | 19.16 | 18.75 | 19.05 | 18.95 | -0.10 | -0.52 | 28592209 | 54.18 | 27.7 | 5.15 | 2026-05-19 10:29:58 |
| JB Chemicals & Pharmaceuticals Ltd. | JBCHEPHARM | 2125.3 | 2172 | 2106.1 | 2125.3 | 2167.5 | 42.20 | 1.99 | 52251 | 11.33 | 3049 | 1260.25 | 2026-05-19 10:29:56 |
| JBM Auto Ltd. | JBMA | 620.7 | 627.6 | 616.1 | 619.15 | 624.25 | 5.10 | 0.82 | 193317 | 12.07 | 2428.35 | 361 | 2026-05-19 10:29:53 |
| Jindal Saw Ltd. | JINDALSAW | 221.1 | 222.2 | 218.23 | 220.75 | 221.32 | 0.57 | 0.26 | 406787 | 9.00 | 759.9 | 77.45 | 2026-05-19 10:29:59 |
| Jindal Stainless Ltd. | JSL | 748.5 | 748.5 | 736.35 | 748.65 | 740 | -8.65 | -1.16 | 75418 | 5.58 | 884 | 115.9 | 2026-05-19 10:29:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1237 | 1237 | 1221.2 | 1231.8 | 1232.5 | 0.70 | 0.06 | 167309 | 20.62 | 1306.2 | 377 | 2026-05-19 10:29:59 |
| JIO Financial Services Ltd. | JIOFIN | 232.63 | 234.95 | 232.3 | 232.63 | 234.95 | 2.32 | 1.00 | 2747367 | 64.55 | 2026-05-19 10:29:58 | ||
| JK Cement Ltd. | JKCEMENT | 5413.5 | 5475 | 5380.5 | 5413.5 | 5471 | 57.50 | 1.06 | 4139 | 2.26 | 7565.5 | 2425.25 | 2026-05-19 10:29:55 |
| JK Lakshmi Cement Ltd. | JKLAKSHMI | 646.6 | 654.95 | 643.7 | 645.8 | 651 | 5.20 | 0.81 | 9114 | 0.59 | 1021.2 | 451.5 | 2026-05-19 10:29:54 |
| JK Paper Ltd. | JKPAPER | 394.8 | 396 | 383.7 | 371.35 | 389.7 | 18.35 | 4.94 | 1163501 | 45.34 | 638.75 | 275.75 | 2026-05-19 10:29:58 |
| JK Tyre & Industries Ltd. | JKTYRE | 360 | 367.7 | 360 | 359.7 | 366.75 | 7.05 | 1.96 | 347990 | 12.76 | 611.9 | 125.05 | 2026-05-19 10:29:58 |
| JM Financial Ltd. | JMFINANCIL | 128.56 | 129.92 | 128.1 | 129.18 | 129 | -0.18 | -0.14 | 442340 | 5.71 | 199.8 | 57.85 | 2026-05-19 10:29:55 |
| JSW Dulux Ltd. | JSWDULUX | 2921.2 | 2943.6 | 2882.6 | 2928.7 | 2938 | 9.30 | 0.32 | 2413 | 0.71 | 4649 | 1885 | 2026-05-19 10:29:39 |
| JSW Energy Ltd. | JSWENERGY | 534.9 | 538.7 | 529.05 | 529.05 | 536.5 | 7.45 | 1.41 | 1768906 | 94.90 | 804.9 | 204.65 | 2026-05-19 10:29:58 |
| JSW Holdings Ltd. | JSWHL | 12515 | 12765 | 12515 | 12672 | 12588 | -84.00 | -0.66 | 390 | 0.49 | 27740 | 3461.25 | 2026-05-19 10:29:51 |
| JSW Infrastructure Ltd. | JSWINFRA | 273.45 | 273.45 | 266.5 | 270.45 | 267.75 | -2.70 | -1.00 | 288805 | 7.73 | 2026-05-19 10:29:59 | ||
| JSW Steel Ltd. | JSWSTEEL | 1298 | 1299.7 | 1282.7 | 1292.8 | 1289 | -3.80 | -0.29 | 311363 | 40.13 | 1314 | 614.2 | 2026-05-19 10:29:54 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 454.55 | 472.8 | 454.5 | 456.95 | 469.25 | 12.30 | 2.69 | 418464 | 19.64 | 796.75 | 408.8 | 2026-05-19 10:29:58 |
| Jubilant Ingrevia Ltd. | JUBLINGREA | 725.45 | 735.15 | 723.1 | 721.45 | 733.4 | 11.95 | 1.66 | 33294 | 2.44 | 885 | 350.45 | 2026-05-19 10:29:59 |
| Jubilant Pharmova Ltd. | JUBLPHARMA | 1009.75 | 1019 | 1006 | 1009.75 | 1013.6 | 3.85 | 0.38 | 36062 | 3.66 | 1309.9 | 268.9 | 2026-05-19 10:29:59 |
| Jupiter Wagons Ltd. | JWL | 273 | 273.2 | 268.5 | 270.45 | 271.85 | 1.40 | 0.52 | 351909 | 9.57 | 748.1 | 57.05 | 2026-05-19 10:29:58 |
| Just Dial Ltd. | JUSTDIAL | 524.4 | 524.4 | 517.95 | 518.15 | 519.7 | 1.55 | 0.30 | 20944 | 1.09 | 1395 | 480.5 | 2026-05-19 10:29:55 |
| Jyothy Labs Ltd. | JYOTHYLAB | 215 | 217 | 214.3 | 214.9 | 216.4 | 1.50 | 0.70 | 130111 | 2.82 | 595.85 | 174.55 | 2026-05-19 10:29:58 |
| Jyoti CNC Automation Ltd. | JYOTICNC | 683.9 | 700 | 678.5 | 681.65 | 683.6 | 1.95 | 0.29 | 375300 | 25.66 | 2026-05-19 10:29:54 | ||
| K.P.R. Mill Ltd. | KPRMILL | 923.35 | 946 | 917.3 | 911.9 | 938.45 | 26.55 | 2.91 | 72740 | 6.83 | 1389 | 479.45 | 2026-05-19 10:29:58 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1052.7 | 1060 | 1047.4 | 1047.6 | 1054 | 6.40 | 0.61 | 22573 | 2.38 | 1578.7 | 758.7 | 2026-05-19 10:29:59 |
| Kalpataru Projects International Ltd. | KPIL | 1238.9 | 1280 | 1238.6 | 1238.6 | 1268.4 | 29.80 | 2.41 | 155508 | 19.72 | 1449 | 356 | 2026-05-19 10:29:55 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 347.6 | 349.6 | 343.45 | 346.1 | 346.35 | 0.25 | 0.07 | 1493778 | 51.74 | 795.4 | 69 | 2026-05-19 10:29:58 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 217.72 | 219.6 | 216.01 | 217.72 | 218 | 0.28 | 0.13 | 101103 | 2.20 | 355 | 157.91 | 2026-05-19 10:29:59 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 293.65 | 298.35 | 292.7 | 292 | 297.55 | 5.55 | 1.90 | 382131 | 11.37 | 343.45 | 61.5 | 2026-05-19 10:29:59 |
| Kaynes Technology India Ltd. | KAYNES | 3130 | 3167.3 | 3115.1 | 3118.2 | 3135.5 | 17.30 | 0.55 | 640779 | 200.92 | 7822 | 666.8 | 2026-05-19 10:29:58 |
| KEC International Ltd. | KEC | 490.4 | 495 | 468.65 | 487.6 | 475.3 | -12.30 | -2.52 | 1316077 | 62.55 | 1313.25 | 386.5 | 2026-05-19 10:29:58 |
| KEI Industries Ltd. | KEI | 5080 | 5139.8 | 5028.3 | 5088.1 | 5110.5 | 22.40 | 0.44 | 111628 | 57.05 | 5303 | 1337 | 2026-05-19 10:29:59 |
| KFin Technologies Ltd. | KFINTECH | 815.95 | 831.85 | 809.15 | 813.3 | 827.4 | 14.10 | 1.73 | 366211 | 30.30 | 1641.35 | 272 | 2026-05-19 10:29:59 |
| Kirloskar Brothers Ltd. | KIRLOSBROS | 1628.1 | 1635.3 | 1610.1 | 1634.4 | 1616.6 | -17.80 | -1.09 | 9487 | 1.53 | 2684 | 286.1 | 2026-05-19 10:29:54 |
| Kirloskar Oil Engines Ltd. | KIRLOSENG | 1691.6 | 1707.5 | 1632.2 | 1700 | 1656.4 | -43.60 | -2.56 | 112308 | 18.60 | 1775 | 156.3 | 2026-05-19 10:29:59 |
| KNR Constructions Ltd. | KNRCON | 125.25 | 126.88 | 124.81 | 124.96 | 125.85 | 0.89 | 0.71 | 250650 | 3.15 | 415.4 | 108.65 | 2026-05-19 10:29:59 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.5 | 391.8 | 387.35 | 391.8 | 388.45 | -3.35 | -0.86 | 2848963 | 110.67 | 2301.9 | 345.5 | 2026-05-19 10:29:59 |
| KPIT Technologies Ltd. | KPITTECH | 712 | 732 | 710 | 707.75 | 728.7 | 20.95 | 2.96 | 780382 | 56.87 | 1928.7 | 521.05 | 2026-05-19 10:29:59 |
| KRBL Ltd. | KRBL | 330.5 | 337.45 | 330.5 | 328.65 | 333.2 | 4.55 | 1.38 | 127105 | 4.24 | 495 | 241.25 | 2026-05-19 10:29:54 |
| Krishna Institute of Medical Sciences Ltd | KIMS | 722.5 | 738 | 716 | 716.85 | 737.25 | 20.40 | 2.85 | 127947 | 9.43 | 2866.15 | 474.05 | 2026-05-19 10:29:59 |
| KSB Ltd. | KSB | 848 | 848 | 834 | 840.2 | 836.15 | -4.05 | -0.48 | 20839 | 1.74 | 5300 | 582.25 | 2026-05-19 10:29:54 |
| L&T Finance Ltd. | LTF | 279 | 281.05 | 274.7 | 278.75 | 279.2 | 0.45 | 0.16 | 871137 | 24.32 | 329.45 | 72 | 2026-05-19 10:29:54 |
| L&T Technology Services Ltd. | LTTS | 3568.5 | 3723.2 | 3568.5 | 3549.5 | 3711 | 161.50 | 4.55 | 50780 | 18.84 | 6000 | 3010 | 2026-05-19 10:29:54 |
| Larsen & Toubro Ltd. | LT | 3940.9 | 3944.9 | 3910 | 3917.8 | 3929.7 | 11.90 | 0.30 | 443101 | 174.13 | 4440 | 1797.4 | 2026-05-19 10:29:58 |
| Latent View Analytics Ltd. | LATENTVIEW | 309.5 | 326.4 | 307.1 | 308.7 | 326 | 17.30 | 5.60 | 1411592 | 46.02 | 575 | 248 | 2026-05-19 10:29:59 |
| Laurus Labs Ltd. | LAURUSLABS | 1335 | 1346.7 | 1322.1 | 1327.3 | 1343.4 | 16.10 | 1.21 | 539416 | 72.47 | 1346.7 | 278.85 | 2026-05-19 10:29:59 |
| Laxmi Organic Industries Ltd. | LXCHEM | 151.91 | 155.2 | 151.52 | 151.09 | 154.8 | 3.71 | 2.46 | 198672 | 3.08 | 395.8 | 107.6 | 2026-05-19 10:29:58 |
| Leela Palaces Hotels & Resorts Ltd. | THELEELA | 411 | 413.3 | 408.8 | 413.35 | 410 | -3.35 | -0.81 | 18892 | 0.77 | 2026-05-19 10:29:59 | ||
| Lemon Tree Hotels Ltd. | LEMONTREE | 109.5 | 111.6 | 109.5 | 108.85 | 110.6 | 1.75 | 1.61 | 596100 | 6.59 | 180.68 | 66.4 | 2026-05-19 10:29:59 |
| LIC Housing Finance Ltd. | LICHSGFIN | 549 | 550 | 542.55 | 545.55 | 544.85 | -0.70 | -0.13 | 240151 | 13.08 | 826.75 | 315.1 | 2026-05-19 10:29:59 |
| Life Insurance Corporation of India | LICI | 793 | 801 | 793 | 791.4 | 799.45 | 8.05 | 1.02 | 218651 | 17.48 | 1222 | 530.05 | 2026-05-19 10:29:59 |
| Linde India Ltd. | LINDEINDIA | 7200 | 7374.5 | 7200 | 7221 | 7363 | 142.00 | 1.97 | 3859 | 2.84 | 9935.05 | 2933 | 2026-05-19 10:29:58 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1703.7 | 1704.9 | 1672.2 | 1697.1 | 1682 | -15.10 | -0.89 | 90531 | 15.23 | 1846 | 492 | 2026-05-19 10:29:59 |
| Lodha Developers Ltd. | LODHA | 845.7 | 884.7 | 845.7 | 857.75 | 883.95 | 26.20 | 3.05 | 692483 | 61.21 | 1649.95 | 355.5 | 2026-05-19 10:29:59 |
| LTM Ltd. | LTM | 4107 | 4250 | 4107 | 4074.6 | 4232 | 157.40 | 3.86 | 151941 | 64.30 | 6767.95 | 3802 | 2026-05-19 10:29:59 |
| Lupin Ltd. | LUPIN | 2252.4 | 2282 | 2250.5 | 2252.4 | 2267.8 | 15.40 | 0.68 | 279265 | 63.33 | 2494 | 623 | 2026-05-19 10:29:59 |
| Mahanagar Gas Ltd. | MGL | 1046.7 | 1075.8 | 1046.7 | 1058.7 | 1074 | 15.30 | 1.45 | 75666 | 8.13 | 1988 | 771.4 | 2026-05-19 10:29:59 |
| Maharashtra Scooters Ltd. | MAHSCOOTER | 11840 | 11944 | 11544 | 11882 | 11609 | -273.00 | -2.30 | 1329 | 1.54 | 18462 | 4044.6 | 2026-05-19 10:29:38 |
| Maharashtra Seamless Ltd. | MAHSEAMLES | 636.95 | 644.7 | 632.35 | 636.6 | 644.15 | 7.55 | 1.19 | 18543 | 1.19 | 1097 | 279.5 | 2026-05-19 10:29:49 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 317.25 | 319.95 | 315.1 | 317.25 | 318.05 | 0.80 | 0.25 | 185059 | 5.89 | 410 | 176.1 | 2026-05-19 10:29:59 |
| Mahindra & Mahindra Ltd. | M&M | 3099.1 | 3108.6 | 3075 | 3083.7 | 3093.5 | 9.80 | 0.32 | 540627 | 167.24 | 3839.9 | 1123.4 | 2026-05-19 10:29:59 |
| Mahindra Holidays & Resorts India Ltd. | MHRIL | 230.76 | 230.76 | 224.03 | 229.13 | 228 | -1.13 | -0.49 | 68512 | 1.56 | 505 | 220.3 | 2026-05-19 10:29:59 |
| Mahindra Lifespace Developers Ltd. | MAHLIFE | 322.5 | 331.5 | 322.3 | 323.45 | 330.35 | 6.90 | 2.13 | 21733 | 0.72 | 678.8 | 278.7 | 2026-05-19 10:29:59 |
| Manappuram Finance Ltd. | MANAPPURAM | 302 | 311.1 | 302 | 306.1 | 310 | 3.90 | 1.27 | 623627 | 19.33 | 321.6 | 90.5 | 2026-05-19 10:29:59 |
| Mangalore Refinery And Petrochemicals Ltd. | MRPL | 149.41 | 150.99 | 147.01 | 148.24 | 147.92 | -0.32 | -0.22 | 1550825 | 22.94 | 289.25 | 49.25 | 2026-05-19 10:29:59 |
| Mankind Pharma Ltd. | MANKIND | 2504 | 2549.9 | 2498 | 2495.7 | 2545 | 49.30 | 1.98 | 164094 | 41.76 | 3054.8 | 1242 | 2026-05-19 10:29:59 |
| Marico Ltd. | MARICO | 830 | 841.75 | 830 | 833.75 | 840 | 6.25 | 0.75 | 191834 | 16.11 | 848.8 | 462.7 | 2026-05-19 10:29:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13034 | 13104 | 12942 | 13016 | 12976 | -40.00 | -0.31 | 55534 | 72.06 | 17370 | 8076.05 | 2026-05-19 10:29:59 |
| Mastek Ltd. | MASTEK | 1558.7 | 1629.9 | 1558.7 | 1552 | 1620 | 68.00 | 4.38 | 29882 | 4.84 | 3375 | 1334.2 | 2026-05-19 10:29:54 |
| Max Financial Services Ltd. | MFSL | 1619 | 1621.5 | 1603.7 | 1601.7 | 1618.4 | 16.70 | 1.04 | 103324 | 16.72 | 1892.5 | 599.1 | 2026-05-19 10:29:55 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1061.6 | 1080 | 1054.65 | 1058.55 | 1078.2 | 19.65 | 1.86 | 426675 | 46.00 | 1314.3 | 354.1 | 2026-05-19 10:29:59 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2460.9 | 2474.1 | 2445 | 2444.3 | 2463.6 | 19.30 | 0.79 | 257078 | 63.33 | 5860 | 278.55 | 2026-05-19 10:29:59 |
| Medplus Health Services Ltd. | MEDPLUS | 939.95 | 939.95 | 919.3 | 928 | 934.5 | 6.50 | 0.70 | 17671 | 1.65 | 1045.3 | 548.25 | 2026-05-19 10:29:44 |
| Metro Brands Ltd. | METROBRAND | 1038.4 | 1050 | 1028.3 | 1038.4 | 1047.5 | 9.10 | 0.88 | 2583 | 0.27 | 1430 | 736.05 | 2026-05-19 10:29:55 |
| Metropolis Healthcare Ltd. | METROPOLIS | 506.9 | 512.45 | 504.2 | 507.4 | 508.45 | 1.05 | 0.21 | 71860 | 3.65 | 2318.3 | 412.25 | 2026-05-19 10:29:43 |
| Minda Corporation Ltd. | MINDACORP | 515.5 | 525 | 515.5 | 515.35 | 520.7 | 5.35 | 1.04 | 28745 | 1.50 | 652 | 185 | 2026-05-19 10:29:59 |
| MMTC Ltd. | MMTC | 62.01 | 62.81 | 61.89 | 61.87 | 62.2 | 0.33 | 0.53 | 294361 | 1.83 | 131.8 | 26.3 | 2026-05-19 10:29:59 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.4 | 39.77 | 39.3 | 39.23 | 39.51 | 0.28 | 0.71 | 1086675 | 4.29 | 80 | 35.7 | 2026-05-19 10:29:58 |
| Motilal Oswal Financial Services Ltd. | MOTILALOFS | 834.5 | 851.6 | 834.5 | 834.3 | 850.3 | 16.00 | 1.92 | 168138 | 14.30 | 2678.1 | 507.55 | 2026-05-19 10:29:59 |
| Mphasis Ltd. | MPHASIS | 2167.3 | 2259.8 | 2160.1 | 2148.5 | 2258.3 | 109.80 | 5.11 | 377303 | 85.21 | 3237.95 | 1660.05 | 2026-05-19 10:29:59 |
| MRF Ltd. | MRF | 128550 | 129500 | 127195 | 129110 | 127795 | -1315.00 | -1.02 | 2095 | 26.77 | 163600 | 78689.95 | 2026-05-19 10:29:59 |
| MTAR Technologies Ltd. | MTARTECH | 7133 | 7217.5 | 6875 | 7110.5 | 6910 | -200.50 | -2.82 | 425581 | 294.08 | 7730 | 1155.6 | 2026-05-19 10:29:59 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3363.9 | 3447.4 | 3331.5 | 3348.4 | 3426 | 77.60 | 2.32 | 1280952 | 438.85 | 10516 | 1156 | 2026-05-19 10:29:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3297.5 | 3323.4 | 3280.1 | 3290.9 | 3307.5 | 16.60 | 0.50 | 206753 | 68.38 | 4149.5 | 911.25 | 2026-05-19 10:29:59 |
| Narayana Hrudayalaya Ltd. | NH | 1874.9 | 1897 | 1863.5 | 1866.2 | 1891 | 24.80 | 1.33 | 98301 | 18.59 | 2370.2 | 657.35 | 2026-05-19 10:29:59 |
| Natco Pharma Ltd. | NATCOPHARM | 1179.9 | 1179.9 | 1141.8 | 1165.6 | 1161.1 | -4.50 | -0.39 | 170169 | 19.76 | 1639 | 502 | 2026-05-19 10:29:59 |
| National Aluminium Company Ltd. | NATIONALUM | 402 | 403.5 | 391.45 | 400.45 | 397 | -3.45 | -0.86 | 3040095 | 120.69 | 445.15 | 66.95 | 2026-05-19 10:29:58 |
| Nava Ltd. | NAVA | 601.25 | 612.75 | 596.4 | 599.85 | 604.5 | 4.65 | 0.78 | 231599 | 14.00 | 1347.8 | 177.85 | 2026-05-19 10:29:58 |
| Navin Fluorine International Ltd. | NAVINFLUOR | 6908 | 7104.5 | 6908 | 6904.5 | 7072 | 167.50 | 2.43 | 25284 | 17.88 | 7200 | 2875.95 | 2026-05-19 10:29:53 |
| NBCC (India) Ltd. | NBCC | 91.83 | 93.64 | 91.72 | 91.66 | 93.4 | 1.74 | 1.90 | 2772263 | 25.89 | 209.75 | 29.8 | 2026-05-19 10:29:59 |
| NCC Ltd. | NCC | 152.99 | 152.99 | 150.31 | 152.7 | 151.5 | -1.20 | -0.79 | 593533 | 8.99 | 364.5 | 63.25 | 2026-05-19 10:29:59 |
| Nestle India Ltd. | NESTLEIND | 1428 | 1449.8 | 1422 | 1431.7 | 1448.7 | 17.00 | 1.19 | 268469 | 38.89 | 24745 | 1084.7 | 2026-05-19 10:29:59 |
| Netweb Technologies India Ltd. | NETWEB | 3820 | 3855.3 | 3750.3 | 3806.1 | 3764 | -42.10 | -1.11 | 267653 | 100.74 | 4492 | 742.7 | 2026-05-19 10:29:57 |
| Network 18 Media & Investments Ltd. | NETWORK18 | 31.4 | 32.12 | 31.4 | 31.4 | 31.91 | 0.51 | 1.62 | 584050 | 1.86 | 135.7 | 27.38 | 2026-05-19 10:29:41 |
| Neuland Laboratories Ltd. | NEULANDLAB | 16460 | 16600 | 16244 | 16327 | 16590 | 263.00 | 1.61 | 21907 | 36.34 | 19747 | 1072.6 | 2026-05-19 10:29:59 |
| NHPC Ltd. | NHPC | 77.9 | 78.85 | 77.62 | 77.71 | 78.4 | 0.69 | 0.89 | 4867686 | 38.16 | 118.4 | 33.35 | 2026-05-19 10:29:58 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1083 | 1083 | 1060.8 | 1083 | 1072.3 | -10.70 | -0.99 | 350594 | 37.59 | 1117.9 | 196.9 | 2026-05-19 10:29:59 |
| Niva Bupa Health Insurance Company Ltd. | NIVABUPA | 80.95 | 83.14 | 79.69 | 79.99 | 82.31 | 2.32 | 2.90 | 932512 | 7.68 | 2026-05-19 10:29:59 | ||
| NLC India Ltd. | NLCINDIA | 354.1 | 366.7 | 349.2 | 348.15 | 364.6 | 16.45 | 4.72 | 4157953 | 151.60 | 387.8 | 65 | 2026-05-19 10:29:59 |
| NMDC Ltd. | NMDC | 90.29 | 90.55 | 89.04 | 90.14 | 89.86 | -0.28 | -0.31 | 3933380 | 35.35 | 286.35 | 59.53 | 2026-05-19 10:29:59 |
| NMDC Steel Ltd. | NSLNISP | 42.6 | 43.04 | 42.35 | 42.55 | 42.99 | 0.44 | 1.03 | 1341244 | 5.77 | 73.7 | 29.75 | 2026-05-19 10:29:58 |
| NTPC Green Energy Ltd. | NTPCGREEN | 106.97 | 108.2 | 106.04 | 106.97 | 107.8 | 0.83 | 0.78 | 1292264 | 13.93 | 2026-05-19 10:29:59 | ||
| NTPC Ltd. | NTPC | 386.7 | 391.85 | 386.05 | 388.3 | 390.8 | 2.50 | 0.64 | 1351826 | 52.83 | 448.45 | 152.6 | 2026-05-19 10:29:58 |
| Nuvama Wealth Management Ltd. | NUVAMA | 1439.6 | 1448 | 1426.4 | 1439.6 | 1446 | 6.40 | 0.44 | 279671 | 40.44 | 2026-05-19 10:29:59 | ||
| Nuvoco Vistas Corporation Ltd. | NUVOCO | 314.95 | 315.6 | 310.8 | 314.1 | 313.6 | -0.50 | -0.16 | 57266 | 1.80 | 477.5 | 276.25 | 2026-05-19 10:29:59 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1600.6 | 1616.4 | 1590.7 | 1600.7 | 1611.5 | 10.80 | 0.67 | 80998 | 13.05 | 2343.65 | 790.1 | 2026-05-19 10:29:55 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 295.1 | 297.2 | 293.65 | 297.2 | 294.9 | -2.30 | -0.77 | 1497644 | 44.17 | 345 | 121.5 | 2026-05-19 10:29:58 |
| Oil India Ltd. | OIL | 504 | 507.95 | 501.85 | 506.05 | 504.25 | -1.80 | -0.36 | 514994 | 25.97 | 767.9 | 167.85 | 2026-05-19 10:29:59 |
| Olectra Greentech Ltd. | OLECTRA | 1210 | 1224 | 1202 | 1204.7 | 1222.9 | 18.20 | 1.51 | 149415 | 18.27 | 2221.95 | 374.1 | 2026-05-19 10:29:58 |
| One97 Communications Ltd. | PAYTM | 1119 | 1152 | 1105.7 | 1105.1 | 1115.5 | 10.40 | 0.94 | 552903 | 61.68 | 1381.8 | 310 | 2026-05-19 10:29:59 |
| Onesource Specialty Pharma Ltd. | ONESOURCE | 1810 | 1856.6 | 1810 | 1811.3 | 1849.6 | 38.30 | 2.11 | 41275 | 7.63 | 2026-05-19 10:29:59 | ||
| Oracle Financial Services Software Ltd. | OFSS | 9465 | 9796 | 9465 | 9408.5 | 9783 | 374.50 | 3.98 | 156351 | 152.96 | 13220 | 2883.25 | 2026-05-19 10:29:59 |
| Page Industries Ltd. | PAGEIND | 37580 | 38345 | 37390 | 37505 | 38325 | 820.00 | 2.19 | 7786 | 29.84 | 54349.1 | 29805 | 2026-05-19 10:29:58 |
| Patanjali Foods Ltd. | PATANJALI | 456.95 | 474 | 456.75 | 456.75 | 471.95 | 15.20 | 3.33 | 934998 | 44.13 | 2011 | 438 | 2026-05-19 10:29:59 |
| PB Fintech Ltd. | POLICYBZR | 1758.9 | 1812 | 1751 | 1748.3 | 1810 | 61.70 | 3.53 | 1037940 | 187.87 | 2246.9 | 356.2 | 2026-05-19 10:29:59 |
| PCBL Chemical Ltd. | PCBL | 267 | 275.95 | 267 | 267.5 | 275.3 | 7.80 | 2.92 | 282965 | 7.79 | 584.4 | 108.7 | 2026-05-19 10:29:58 |
| Persistent Systems Ltd. | PERSISTENT | 4961.5 | 5169.3 | 4961.5 | 4944.1 | 5165 | 220.90 | 4.47 | 366409 | 189.25 | 8900 | 3092.05 | 2026-05-19 10:29:59 |
| Petronet LNG Ltd. | PETRONET | 266 | 270 | 264.8 | 265.15 | 267.5 | 2.35 | 0.89 | 429739 | 11.50 | 384.2 | 193.55 | 2026-05-19 10:29:59 |
| PG Electroplast Ltd. | PGEL | 459 | 471.55 | 457.3 | 458.6 | 468.9 | 10.30 | 2.25 | 1201718 | 56.35 | 4050 | 337 | 2026-05-19 10:29:58 |
| PI Industries Ltd. | PIIND | 3096.5 | 3170 | 3093.8 | 3096.3 | 3161.6 | 65.30 | 2.11 | 56514 | 17.87 | 4804.05 | 2700 | 2026-05-19 10:29:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1454 | 1471.6 | 1453.8 | 1450.2 | 1467.2 | 17.00 | 1.17 | 134470 | 19.73 | 3415 | 1259 | 2026-05-19 10:29:59 |
| Piramal Pharma Ltd. | PPLPHARMA | 176.07 | 178.9 | 175.3 | 175.08 | 175.96 | 0.88 | 0.50 | 1065713 | 18.75 | 307.9 | 61.620989325744 | 2026-05-19 10:29:58 |
| PNB Housing Finance Ltd. | PNBHOUSING | 1045.2 | 1065.3 | 1045.2 | 1045.2 | 1065 | 19.80 | 1.89 | 93942 | 10.00 | 1202.2 | 286.612557384279 | 2026-05-19 10:29:59 |
| PNC Infratech Ltd. | PNCINFRA | 211.9 | 215.85 | 211.11 | 211.85 | 212.1 | 0.25 | 0.12 | 43278 | 0.92 | 574.8 | 158.17 | 2026-05-19 10:29:54 |
| Poly Medicure Ltd. | POLYMED | 1454.9 | 1469.6 | 1452 | 1452.2 | 1457.9 | 5.70 | 0.39 | 10309 | 1.50 | 3150 | 727.55 | 2026-05-19 10:29:55 |
| Polycab India Ltd. | POLYCAB | 9171 | 9224 | 9090 | 9151 | 9198 | 47.00 | 0.51 | 68505 | 63.01 | 9267.5 | 2310 | 2026-05-19 10:29:59 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 416 | 416.7 | 410 | 415.15 | 411.6 | -3.55 | -0.86 | 222601 | 9.16 | 570.4 | 243 | 2026-05-19 10:29:58 |
| Power Finance Corporation Ltd. | PFC | 429.7 | 433.65 | 426.1 | 429.8 | 432.2 | 2.40 | 0.56 | 1346384 | 58.19 | 580 | 100.85 | 2026-05-19 10:29:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.6 | 298.25 | 294.55 | 296.55 | 297.5 | 0.95 | 0.32 | 3429575 | 102.03 | 366.25 | 186.35 | 2026-05-19 10:29:59 |
| Praj Industries Ltd. | PRAJIND | 364.1 | 371.9 | 363.95 | 364.7 | 371.35 | 6.65 | 1.82 | 209346 | 7.77 | 875 | 273 | 2026-05-19 10:29:59 |
| Premier Energies Ltd. | PREMIERENE | 986.8 | 997 | 971 | 986.9 | 996.1 | 9.20 | 0.93 | 469841 | 46.80 | 2026-05-19 10:29:59 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1344 | 1380.2 | 1325 | 1342.7 | 1374.8 | 32.10 | 2.39 | 92916 | 12.77 | 2074.8 | 391 | 2026-05-19 10:29:55 |
| Prince Pipes and Fittings Ltd. | PRINCEPIPE | 250.85 | 256 | 250.3 | 252.85 | 254.45 | 1.60 | 0.63 | 58249 | 1.48 | 760 | 205 | 2026-05-19 10:29:59 |
| Prism Johnson Ltd. | PRSMJOHNSN | 126.35 | 126.8 | 124.75 | 126.37 | 125.13 | -1.24 | -0.98 | 107763 | 1.35 | 246 | 98 | 2026-05-19 10:29:22 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9669 | 9746 | 9625 | 9669 | 9746 | 77.00 | 0.80 | 740 | 0.72 | 18490 | 8979 | 2026-05-19 10:29:20 |
| Punjab National Bank | PNB | 100.19 | 101.35 | 100.02 | 99.49 | 101.05 | 1.56 | 1.57 | 5663144 | 57.23 | 142.9 | 32.15 | 2026-05-19 10:29:58 |
| PVR Inox Ltd. | PVRINOX | 1010 | 1012.8 | 998.4 | 1007.9 | 1005.2 | -2.70 | -0.27 | 33081 | 3.33 | 2142.95 | 830 | 2026-05-19 10:29:59 |
| Quess Corp Ltd. | QUESS | 199.8 | 203.64 | 199.8 | 199.79 | 203.64 | 3.85 | 1.93 | 25686 | 0.52 | 875 | 166.3 | 2026-05-19 10:29:59 |
| Radico Khaitan Ltd. | RADICO | 3468 | 3615 | 3468 | 3471.4 | 3609 | 137.60 | 3.96 | 185128 | 66.81 | 3615 | 908.25 | 2026-05-19 10:29:57 |
| Rail Vikas Nigam Ltd. | RVNL | 276.85 | 278.3 | 273.05 | 276.8 | 274.85 | -1.95 | -0.70 | 1740837 | 47.85 | 647 | 30.55 | 2026-05-19 10:29:58 |
| Railtel Corporation Of India Ltd. | RAILTEL | 319 | 320.85 | 316.6 | 318.2 | 319.85 | 1.65 | 0.52 | 193430 | 6.19 | 617.8 | 94.2 | 2026-05-19 10:29:58 |
| Rainbow Children's Medicare Ltd. | RAINBOW | 1355 | 1362.5 | 1340.5 | 1351.3 | 1358.8 | 7.50 | 0.56 | 24942 | 3.39 | 1709.6 | 474.1 | 2026-05-19 10:29:58 |
| Rajesh Exports Ltd. | RAJESHEXPO | 107.79 | 107.99 | 105.64 | 105.64 | 106.5 | 0.86 | 0.81 | 17280 | 0.18 | 1029.7 | 80.38 | 2026-05-19 10:29:49 |
| Ramkrishna Forgings Ltd. | RKFORGE | 558.1 | 567.85 | 558.1 | 564.8 | 566.65 | 1.85 | 0.33 | 38558 | 2.18 | 1064.05 | 175.75 | 2026-05-19 10:29:58 |
| Rashtriya Chemicals and Fertilizers Ltd. | RCF | 122.04 | 126.39 | 122.04 | 121.67 | 125.57 | 3.90 | 3.21 | 550654 | 6.91 | 245 | 87.7 | 2026-05-19 10:29:53 |
| Ratnamani Metals & Tubes Ltd. | RATNAMANI | 2470.4 | 2522.3 | 2442.5 | 2466.4 | 2515.8 | 49.40 | 2.00 | 30334 | 7.63 | 3978.5 | 1701.05 | 2026-05-19 10:29:59 |
| RattanIndia Enterprises Ltd. | RTNINDIA | 34 | 34.8 | 33.73 | 33.55 | 34.21 | 0.66 | 1.97 | 667881 | 2.28 | 94.85 | 24.4 | 2026-05-19 10:29:54 |
| Raymond Lifestyle Ltd. | RAYMONDLSL | 756.5 | 757 | 738.8 | 749.7 | 747.75 | -1.95 | -0.26 | 74160 | 5.55 | 2026-05-19 10:29:54 | ||
| Raymond Ltd. | RAYMOND | 507.4 | 525.95 | 506.75 | 502.55 | 523 | 20.45 | 4.07 | 1388538 | 72.62 | 3496 | 320 | 2026-05-19 10:29:57 |
| RBL Bank Ltd. | RBLBANK | 327.4 | 330.45 | 324.35 | 325.6 | 330 | 4.40 | 1.35 | 745630 | 24.61 | 349.9 | 95.75 | 2026-05-19 10:29:58 |
| REC Ltd. | RECLTD | 333.7 | 336.2 | 332.8 | 333.7 | 335.75 | 2.05 | 0.61 | 966644 | 32.46 | 654 | 91.05 | 2026-05-19 10:29:58 |
| Redington Ltd. | REDINGTON | 220 | 223.97 | 219.56 | 218.77 | 222.3 | 3.53 | 1.61 | 824227 | 18.32 | 334.8 | 135 | 2026-05-19 10:29:58 |
| Reliance Industries Ltd. | RELIANCE | 1338.7 | 1344 | 1335.1 | 1335.9 | 1339 | 3.10 | 0.23 | 3607692 | 483.07 | 3217.6 | 1114.85 | 2026-05-19 10:29:59 |
| Reliance Power Ltd. | RPOWER | 26.7 | 27.21 | 26.7 | 26.7 | 27.15 | 0.45 | 1.69 | 11819571 | 32.09 | 76.49 | 9.05 | 2026-05-19 10:29:57 |
| Restaurant Brands Asia Ltd. | RBA | 67.22 | 68.3 | 67.22 | 67.91 | 68.25 | 0.34 | 0.50 | 964913 | 6.59 | 137.8 | 57.15 | 2026-05-19 10:29:58 |
| RHI Magnesita India Ltd. | RHIM | 381 | 384.95 | 378.7 | 380.8 | 383.55 | 2.75 | 0.72 | 25399 | 0.97 | 892.9 | 323.05 | 2026-05-19 10:29:48 |
| Rites Ltd. | RITES | 207.3 | 210.97 | 207.3 | 207.2 | 210.9 | 3.70 | 1.79 | 137362 | 2.90 | 825.95 | 175 | 2026-05-19 10:29:58 |
| Route Mobile Ltd. | ROUTE | 505.8 | 524.8 | 505.35 | 500.8 | 523.15 | 22.35 | 4.46 | 119608 | 6.26 | 1942.45 | 410.7 | 2026-05-19 10:29:59 |
| RR Kabel Ltd. | RRKABEL | 1956.1 | 1966 | 1932.4 | 1947.9 | 1957.2 | 9.30 | 0.48 | 91527 | 17.91 | 2026-05-19 10:29:58 | ||
| Safari Industries (India) Ltd. | SAFARI | 1425 | 1458 | 1416.9 | 1426.4 | 1455 | 28.60 | 2.01 | 13398 | 1.95 | 4540 | 1112.35 | 2026-05-19 10:29:53 |
| Sagility Ltd. | SAGILITY | 41.38 | 41.73 | 40.86 | 41.38 | 41.27 | -0.11 | -0.27 | 6569049 | 27.11 | 2026-05-19 10:29:57 | ||
| Sai Life Sciences Ltd. | SAILIFE | 1124 | 1148.6 | 1100 | 1113 | 1106.2 | -6.80 | -0.61 | 436305 | 48.26 | 2026-05-19 10:29:55 | ||
| Sammaan Capital Ltd. | SAMMAANCAP | 140.38 | 140.4 | 138.41 | 139.64 | 138.9 | -0.74 | -0.53 | 2520698 | 35.01 | 227.95 | 91.8 | 2026-05-19 10:29:57 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130.84 | 131.05 | 129.02 | 128.75 | 130.11 | 1.36 | 1.06 | 6316267 | 82.18 | 216.99 | 61.8 | 2026-05-19 10:29:59 |
| Sanofi India Ltd. | SANOFI | 3227 | 3280 | 3208.2 | 3196.9 | 3272.1 | 75.20 | 2.35 | 5384 | 1.76 | 10524.95 | 3160 | 2026-05-19 10:29:58 |
| Sapphire Foods India Ltd. | SAPPHIRE | 181.21 | 182.79 | 178 | 180.31 | 181.81 | 1.50 | 0.83 | 189376 | 3.44 | 1817.2 | 139.91 | 2026-05-19 10:29:58 |
| Sarda Energy & Minerals Ltd. | SARDAEN | 535.25 | 539.45 | 526.8 | 536.8 | 538.35 | 1.55 | 0.29 | 106501 | 5.73 | 624 | 79.6 | 2026-05-19 10:29:59 |
| Saregama India Ltd. | SAREGAMA | 392.35 | 392.85 | 383.6 | 392.35 | 388.1 | -4.25 | -1.08 | 1069434 | 41.50 | 688.9 | 303.25 | 2026-05-19 10:29:57 |
| SBFC Finance Ltd. | SBFC | 90.5 | 91.51 | 89.88 | 90.4 | 90.34 | -0.06 | -0.07 | 166255 | 1.50 | 2026-05-19 10:29:55 | ||
| SBI Cards And Payment Services Ltd. | SBICARD | 625 | 630.6 | 623.95 | 624 | 629.95 | 5.95 | 0.95 | 111148 | 7.00 | 1028.65 | 612.1 | 2026-05-19 10:29:58 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1884 | 1845.4 | 1860.4 | 1881.4 | 21.00 | 1.13 | 242214 | 45.57 | 2132 | 1054 | 2026-05-19 10:29:58 |
| Schaeffler India Ltd. | SCHAEFFLER | 3976.2 | 4008.8 | 3961.5 | 3974.2 | 3961.5 | -12.70 | -0.32 | 7444 | 2.95 | 4951 | 2555.55 | 2026-05-19 10:29:55 |
| Schneider Electric Infrastructure Ltd. | SCHNEIDER | 1177.9 | 1261 | 1175 | 1201.1 | 1244.9 | 43.80 | 3.65 | 65302 | 8.13 | 1370 | 116.2 | 2026-05-19 10:29:59 |
| Shree Cement Ltd. | SHREECEM | 24450 | 24495 | 24275 | 24475 | 24495 | 20.00 | 0.08 | 1853 | 4.54 | 32490 | 20150 | 2026-05-19 10:29:59 |
| Shree Renuka Sugars Ltd. | RENUKA | 23.16 | 23.59 | 23.02 | 23.15 | 23.3 | 0.15 | 0.65 | 2474368 | 5.77 | 68.75 | 22.85 | 2026-05-19 10:29:57 |
| Shriram Finance Ltd. | SHRIRAMFIN | 940 | 941.85 | 925 | 933.7 | 927.7 | -6.00 | -0.64 | 853908 | 79.22 | 3652.25 | 493.35 | 2026-05-19 10:29:58 |
| Shyam Metalics And Energy Ltd. | SHYAMMETL | 890.5 | 897.6 | 888.05 | 886.65 | 894 | 7.35 | 0.83 | 71004 | 6.35 | 1001 | 254.55 | 2026-05-19 10:29:59 |
| Siemens Energy India Ltd. | ENRIN | 3100 | 3158.8 | 3077.8 | 3060.7 | 3107.5 | 46.80 | 1.53 | 143826 | 44.69 | 2026-05-19 10:29:58 | ||
| Siemens Ltd. | SIEMENS | 3540 | 3575.8 | 3518.8 | 3535.1 | 3545 | 9.90 | 0.28 | 54036 | 19.16 | 8129.9 | 2450 | 2026-05-19 10:29:59 |
| Signatureglobal (India) Ltd. | SIGNATURE | 840.05 | 846 | 833.2 | 841 | 840.3 | -0.70 | -0.08 | 66449 | 5.58 | 2026-05-19 10:29:54 | ||
| SJVN Ltd. | SJVN | 73.5 | 74.5 | 73.25 | 73.13 | 74.42 | 1.29 | 1.76 | 1497614 | 11.15 | 170.5 | 27.9 | 2026-05-19 10:29:58 |
| SKF India Ltd. | SKFINDIA | 1661.3 | 1661.3 | 1633.9 | 1661.3 | 1652 | -9.30 | -0.56 | 10339 | 1.71 | 7350 | 1404 | 2026-05-19 10:29:10 |
| Sobha Ltd. | SOBHA | 1384.9 | 1409.1 | 1384.9 | 1382.2 | 1399.3 | 17.10 | 1.24 | 16097 | 2.25 | 2220 | 412.1 | 2026-05-19 10:29:56 |
| Solar Industries India Ltd. | SOLARINDS | 18100 | 18498 | 17918 | 18019 | 18378 | 359.00 | 1.99 | 158424 | 291.15 | 18498 | 3110 | 2026-05-19 10:29:58 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 571.95 | 577.45 | 566.5 | 567.55 | 574.55 | 7.00 | 1.23 | 172710 | 9.92 | 768.65 | 380 | 2026-05-19 10:29:59 |
| Sonata Software Ltd. | SONATSOFTW | 260.1 | 272.4 | 260.1 | 259.95 | 268.5 | 8.55 | 3.29 | 555036 | 14.90 | 1382.4 | 207.15 | 2026-05-19 10:29:59 |
| SRF Ltd. | SRF | 2649.9 | 2659.9 | 2631.3 | 2639.9 | 2643 | 3.10 | 0.12 | 54691 | 14.45 | 3325 | 2040 | 2026-05-19 10:29:59 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 499.6 | 512.9 | 497.85 | 499.6 | 511.75 | 12.15 | 2.43 | 153452 | 7.85 | 780 | 327.3 | 2026-05-19 10:29:55 |
| State Bank Of India | SBIN | 942 | 949 | 939.5 | 939.4 | 947 | 7.60 | 0.81 | 4317434 | 408.86 | 1234.7 | 499.35 | 2026-05-19 10:29:59 |
| Steel Authority Of India Ltd. | SAIL | 192 | 197.35 | 191.25 | 192.73 | 196.39 | 3.66 | 1.90 | 10866470 | 213.41 | 209.7 | 73.2 | 2026-05-19 10:29:58 |
| Sterling and Wilson Renewable Energy Ltd. | SWSOLAR | 195 | 199.45 | 195 | 195.16 | 199.4 | 4.24 | 2.17 | 388983 | 7.76 | 828 | 148 | 2026-05-19 10:29:59 |
| Sterlite Technologies Ltd. | STLTECH | 410 | 416.95 | 400.85 | 421.9 | 405 | -16.90 | -4.01 | 889978 | 36.04 | 434.7 | 58.86 | 2026-05-19 10:29:57 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 453.95 | 474.8 | 450.05 | 449.65 | 473.25 | 23.60 | 5.25 | 221624 | 10.49 | 665 | 341.8 | 2026-05-19 10:29:59 |
| Sun Pharma Advanced Research Company Ltd. | SPARC | 174 | 176 | 162.36 | 162.23 | 175.5 | 13.27 | 8.18 | 11111079 | 195.00 | 472.8 | 108 | 2026-05-19 10:29:59 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1900.5 | 1916.6 | 1893.8 | 1905.8 | 1904.9 | -0.90 | -0.05 | 623074 | 118.69 | 1960.35 | 856.8 | 2026-05-19 10:29:57 |
| Sun TV Network Ltd. | SUNTV | 522 | 524.4 | 519.1 | 521.1 | 523.6 | 2.50 | 0.48 | 53726 | 2.81 | 921 | 393.8 | 2026-05-19 10:29:58 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4668 | 4668 | 4572.1 | 4658.4 | 4591 | -67.40 | -1.45 | 7654 | 3.51 | 5642 | 1976.25 | 2026-05-19 10:29:54 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 830 | 837 | 822 | 832.7 | 834.25 | 1.55 | 0.19 | 5997 | 0.50 | 1505.95 | 730.1 | 2026-05-19 10:29:59 |
| Sunteck Realty Ltd. | SUNTECK | 301.95 | 304.05 | 295.3 | 301.65 | 296.75 | -4.90 | -1.62 | 136247 | 4.04 | 699 | 270.75 | 2026-05-19 10:29:48 |
| Supreme Industries Ltd. | SUPREMEIND | 3500 | 3504.2 | 3455 | 3504.2 | 3470 | -34.20 | -0.98 | 26630 | 9.24 | 6460 | 1820 | 2026-05-19 10:29:59 |
| Suzlon Energy Ltd. | SUZLON | 53.57 | 53.77 | 52.92 | 53.25 | 53.48 | 0.23 | 0.43 | 17646697 | 94.37 | 86.04 | 6.6 | 2026-05-19 10:29:57 |
| Swan Corp Ltd. | SWANCORP | 315.4 | 319 | 313.3 | 312.65 | 316.9 | 4.25 | 1.36 | 194718 | 6.17 | 809.8 | 192.65 | 2026-05-19 10:29:47 |
| Swiggy Ltd. | SWIGGY | 255.1 | 259.9 | 253.65 | 254.1 | 258.15 | 4.05 | 1.59 | 3905142 | 100.81 | 2026-05-19 10:29:58 | ||
| Syngene International Ltd. | SYNGENE | 466.45 | 474.2 | 461.25 | 466.3 | 469.15 | 2.85 | 0.61 | 320529 | 15.04 | 960.6 | 380 | 2026-05-19 10:29:58 |
| Syrma SGS Technology Ltd. | SYRMA | 975 | 979 | 957.4 | 969.95 | 963.55 | -6.40 | -0.66 | 223946 | 21.58 | 1188 | 248.1 | 2026-05-19 10:29:58 |
| Tamilnad Mercantile Bank Ltd. | TMB | 689 | 689 | 671.85 | 686.75 | 674.7 | -12.05 | -1.75 | 48738 | 3.29 | 770 | 399 | 2026-05-19 10:29:58 |
| Tanla Platforms Ltd. | TANLA | 499.95 | 526.8 | 499.95 | 494.8 | 524 | 29.20 | 5.90 | 654378 | 34.29 | 1317.95 | 365.9 | 2026-05-19 10:29:59 |
| Tata Chemicals Ltd. | TATACHEM | 733.95 | 748.8 | 733.2 | 730.35 | 747 | 16.65 | 2.28 | 229905 | 17.17 | 1247.35 | 580.3 | 2026-05-19 10:29:59 |
| Tata Communications Ltd. | TATACOMM | 1668.4 | 1676.7 | 1642.5 | 1668.4 | 1662.8 | -5.60 | -0.34 | 58720 | 9.76 | 2175 | 1070.35 | 2026-05-19 10:29:59 |
| Tata Consultancy Services Ltd. | TCS | 2300 | 2377.6 | 2297.1 | 2283.2 | 2347.6 | 64.40 | 2.82 | 5170082 | 1213.73 | 4592.25 | 2206.4 | 2026-05-19 10:29:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1231 | 1236.6 | 1223.7 | 1231 | 1228.9 | -2.10 | -0.17 | 205326 | 25.23 | 1282.7 | 686.6 | 2026-05-19 10:29:59 |
| Tata Elxsi Ltd. | TATAELXSI | 4175 | 4276.5 | 4175 | 4154.6 | 4230.1 | 75.50 | 1.82 | 127986 | 54.14 | 10760 | 3945 | 2026-05-19 10:29:58 |
| Tata Investment Corporation Ltd. | TATAINVEST | 660 | 668 | 658.5 | 662.7 | 663.45 | 0.75 | 0.11 | 102685 | 6.81 | 11847 | 538.85 | 2026-05-19 10:29:58 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 352.9 | 362.6 | 352.9 | 353.15 | 362.05 | 8.90 | 2.52 | 4199310 | 152.04 | 1179 | 294.3 | 2026-05-19 10:29:58 |
| Tata Power Company Ltd. | TATAPOWER | 404.3 | 410.5 | 403.4 | 404.35 | 408.45 | 4.10 | 1.01 | 1462156 | 59.72 | 494.85 | 182.35 | 2026-05-19 10:29:58 |
| Tata Steel Ltd. | TATASTEEL | 210.59 | 211.7 | 209.1 | 209.71 | 211.29 | 1.58 | 0.75 | 11073407 | 233.97 | 224.4 | 95 | 2026-05-19 10:29:59 |
| Tata Technologies Ltd. | TATATECH | 629.4 | 654.85 | 629.4 | 629.4 | 652.9 | 23.50 | 3.73 | 1193274 | 77.91 | 2026-05-19 10:29:58 | ||
| Tata Teleservices (Maharashtra) Ltd. | TTML | 42.5 | 42.5 | 41.62 | 41.67 | 42.25 | 0.58 | 1.39 | 785867 | 3.32 | 149 | 31.22 | 2026-05-19 10:29:58 |
| Tech Mahindra Ltd. | TECHM | 1446.3 | 1490.8 | 1445.6 | 1430 | 1482.3 | 52.30 | 3.66 | 2353702 | 348.89 | 1854 | 981.05 | 2026-05-19 10:29:58 |
| Techno Electric & Engineering Company Ltd. | TECHNOE | 1204.5 | 1204.5 | 1166.1 | 1186 | 1171 | -15.00 | -1.26 | 55473 | 6.50 | 1822 | 254 | 2026-05-19 10:29:59 |
| Tejas Networks Ltd. | TEJASNET | 442.2 | 476 | 442 | 436.7 | 464.8 | 28.10 | 6.43 | 8081049 | 375.61 | 1495 | 294 | 2026-05-19 10:29:59 |
| The Federal Bank Ltd. | FEDERALBNK | 284.8 | 287.05 | 283.75 | 283.95 | 285.05 | 1.10 | 0.39 | 1045452 | 29.80 | 302 | 105.2 | 2026-05-19 10:29:58 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 865.95 | 889.8 | 865.95 | 865.65 | 880.75 | 15.10 | 1.74 | 77992 | 6.87 | 1187 | 104 | 2026-05-19 10:29:54 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1705 | 1798 | 1676.5 | 1696.5 | 1788.3 | 91.80 | 5.41 | 3721743 | 665.56 | 1798 | 478.65 | 2026-05-19 10:29:59 |
| The India Cements Ltd. | INDIACEM | 403.05 | 406.35 | 400.45 | 403.9 | 404.2 | 0.30 | 0.07 | 30647 | 1.24 | 485.8 | 167.2 | 2026-05-19 10:29:55 |
| The Indian Hotels Company Ltd. | INDHOTEL | 650 | 659.6 | 647 | 648.55 | 658.6 | 10.05 | 1.55 | 880607 | 58.00 | 894.9 | 263.35 | 2026-05-19 10:29:58 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 127.1 | 130.49 | 127.1 | 127.53 | 130.11 | 2.58 | 2.02 | 529028 | 6.88 | 152.5 | 26.7 | 2026-05-19 10:29:58 |
| The New India Assurance Company Ltd. | NIACL | 160.95 | 163.55 | 160.94 | 162.59 | 162.91 | 0.32 | 0.20 | 145327 | 2.37 | 324.7 | 82.5 | 2026-05-19 10:29:49 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1710 | 1754 | 1708.2 | 1724.6 | 1747.2 | 22.60 | 1.31 | 92893 | 16.23 | 4137 | 1186.4 | 2026-05-19 10:29:59 |
| The Ramco Cements Ltd. | RAMCOCEM | 895 | 908.55 | 891.85 | 891.85 | 906.85 | 15.00 | 1.68 | 22283 | 2.02 | 1214.5 | 634.05 | 2026-05-19 10:29:58 |
| Thermax Ltd. | THERMAX | 4397.4 | 4424.1 | 4335.1 | 4393.3 | 4355.7 | -37.60 | -0.86 | 29403 | 12.81 | 5839.95 | 1830.65 | 2026-05-19 10:29:58 |
| Timken India Ltd. | TIMKEN | 3450 | 3494.3 | 3424.1 | 3435 | 3467.3 | 32.30 | 0.94 | 10185 | 3.53 | 4817.9 | 2202 | 2026-05-19 10:29:41 |
| Titagarh Rail Systems Ltd. | TITAGARH | 753.15 | 753.15 | 741 | 753.15 | 747.8 | -5.35 | -0.71 | 138167 | 10.33 | 1896.95 | 128 | 2026-05-19 10:29:58 |
| Titan Company Ltd. | TITAN | 4136.3 | 4167.9 | 4125.6 | 4169.7 | 4163.6 | -6.10 | -0.15 | 143359 | 59.69 | 4605 | 2269.6 | 2026-05-19 10:29:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4392 | 4463.4 | 4358 | 4393.7 | 4462.8 | 69.10 | 1.57 | 43910 | 19.60 | 4555.1 | 1445.55 | 2026-05-19 10:29:58 |
| Torrent Power Ltd. | TORNTPOWER | 1533.5 | 1543.9 | 1501 | 1523.5 | 1517.2 | -6.30 | -0.41 | 272725 | 41.38 | 2037 | 430.85 | 2026-05-19 10:29:53 |
| Transformers & Rectifiers (India) Ltd. | TARIL | 294.1 | 297.85 | 292.4 | 292.45 | 295.25 | 2.80 | 0.96 | 615412 | 18.17 | 1278 | 32.45 | 2026-05-19 10:29:57 |
| Trent Ltd. | TRENT | 4041 | 4097.7 | 4026.1 | 4032.3 | 4076.9 | 44.60 | 1.11 | 109964 | 44.83 | 8345 | 1155 | 2026-05-19 10:29:59 |
| Trident Ltd. | TRIDENT | 24.32 | 24.67 | 24.2 | 24.32 | 24.49 | 0.17 | 0.70 | 1705673 | 4.18 | 52.9 | 21.98 | 2026-05-19 10:29:57 |
| Triveni Engineering & Industries Ltd. | TRIVENI | 367.9 | 373.55 | 367.05 | 368.8 | 371.7 | 2.90 | 0.79 | 57469 | 2.14 | 536 | 217.6 | 2026-05-19 10:29:48 |
| Triveni Turbine Ltd. | TRITURBINE | 587.8 | 587.95 | 560.85 | 596.65 | 562.9 | -33.75 | -5.66 | 723343 | 40.72 | 885 | 188.1 | 2026-05-19 10:29:57 |
| Tube Investments of India Ltd. | TIINDIA | 2839 | 2869.4 | 2819.6 | 2815 | 2861.3 | 46.30 | 1.64 | 36393 | 10.41 | 4810.8 | 2034.05 | 2026-05-19 10:29:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3285 | 3312 | 3263.5 | 3291 | 3266.5 | -24.50 | -0.74 | 265811 | 86.83 | 3970 | 925 | 2026-05-19 10:29:59 |
| TVS Supply Chain Solutions Ltd. | TVSSCS | 109.57 | 112.6 | 109.57 | 110.33 | 111.48 | 1.15 | 1.04 | 35329 | 0.39 | 2026-05-19 10:29:56 | ||
| UCO Bank | UCOBANK | 24.65 | 24.93 | 24.64 | 24.68 | 24.84 | 0.16 | 0.65 | 1388883 | 3.45 | 70.65 | 11.3 | 2026-05-19 10:29:57 |
| Ujjivan Small Finance Bank Ltd. | UJJIVANSFB | 54.5 | 54.57 | 53.93 | 54.15 | 54.27 | 0.12 | 0.22 | 1801451 | 9.78 | 68 | 19.4 | 2026-05-19 10:29:58 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11540 | 11556 | 11406 | 11561 | 11473 | -88.00 | -0.76 | 24190 | 27.75 | 13110 | 6005 | 2026-05-19 10:29:59 |
| Union Bank Of India | UNIONBANK | 160 | 160.51 | 158.22 | 158.89 | 159.96 | 1.07 | 0.67 | 1829796 | 29.27 | 205.49 | 38.3 | 2026-05-19 10:29:58 |
| United Breweries Ltd. | UBL | 1353 | 1366.3 | 1350.8 | 1354.5 | 1360.2 | 5.70 | 0.42 | 25448 | 3.46 | 2299.7 | 1337.8 | 2026-05-19 10:29:52 |
| United Spirits Ltd. | UNITDSPR | 1309.1 | 1323.8 | 1309.1 | 1315.7 | 1322.6 | 6.90 | 0.52 | 94774 | 12.53 | 1700 | 730.55 | 2026-05-19 10:29:58 |
| UNO Minda Ltd. | UNOMINDA | 1057.6 | 1062.3 | 1007.5 | 1067.8 | 1029.6 | -38.20 | -3.58 | 1172173 | 120.69 | 1382 | 435 | 2026-05-19 10:29:58 |
| UPL Ltd. | UPL | 640.4 | 646.25 | 636.8 | 637.85 | 639.8 | 1.95 | 0.31 | 293807 | 18.80 | 812.2 | 451.85 | 2026-05-19 10:29:58 |
| Usha Martin Ltd. | USHAMART | 471 | 471 | 462.65 | 469.25 | 467.85 | -1.40 | -0.30 | 105258 | 4.92 | 497.1 | 115.2 | 2026-05-19 10:29:53 |
| UTI Asset Management Company Ltd. | UTIAMC | 955 | 955 | 941 | 947.1 | 946 | -1.10 | -0.12 | 30719 | 2.91 | 1494.8 | 608 | 2026-05-19 10:29:58 |
| V-Guard Industries Ltd. | VGUARD | 316.95 | 326 | 316.9 | 317.45 | 320.35 | 2.90 | 0.91 | 124061 | 3.97 | 577.45 | 224.95 | 2026-05-19 10:29:59 |
| Vaibhav Global Ltd. | VAIBHAVGBL | 211.99 | 215.9 | 211 | 210.51 | 213.96 | 3.45 | 1.64 | 46340 | 0.99 | 542.4 | 174.13 | 2026-05-19 10:29:58 |
| Vardhman Textiles Ltd. | VTL | 595 | 601.45 | 591.3 | 595.75 | 600.9 | 5.15 | 0.86 | 31782 | 1.91 | 647 | 270 | 2026-05-19 10:29:55 |
| Varroc Engineering Ltd. | VARROC | 552.3 | 554.85 | 550 | 549.65 | 554.7 | 5.05 | 0.92 | 5673 | 0.31 | 716.9 | 239.45 | 2026-05-19 10:29:50 |
| Varun Beverages Ltd. | VBL | 511.9 | 517.3 | 509.3 | 511.5 | 516.25 | 4.75 | 0.93 | 989800 | 51.10 | 1702.8 | 381 | 2026-05-19 10:29:58 |
| Vedant Fashions Ltd. | MANYAVAR | 431.4 | 439.2 | 431.4 | 431.4 | 437.7 | 6.30 | 1.46 | 22707 | 0.99 | 1512 | 329.2 | 2026-05-19 10:29:53 |
| Vedanta Ltd. | VEDL | 325.4 | 331 | 325.4 | 327 | 330.95 | 3.95 | 1.21 | 10703012 | 354.22 | 795 | 208.1 | 2026-05-19 10:29:59 |
| Vijaya Diagnostic Centre Ltd. | VIJAYA | 1296.5 | 1302.7 | 1261.2 | 1302.8 | 1284.2 | -18.60 | -1.43 | 42116 | 5.41 | 1379.3 | 342.85 | 2026-05-19 10:29:54 |
| VIP Industries Ltd. | VIPIND | 294.7 | 294.9 | 288.4 | 292.45 | 293 | 0.55 | 0.19 | 185568 | 5.44 | 765 | 248.35 | 2026-05-19 10:29:58 |
| Vishal Mega Mart Ltd. | VMM | 122.5 | 122.99 | 121.67 | 121.63 | 122.65 | 1.02 | 0.84 | 1750129 | 21.47 | 2026-05-19 10:29:58 | ||
| Vodafone Idea Ltd. | IDEA | 12.98 | 13.23 | 12.86 | 12.86 | 13.05 | 0.19 | 1.48 | 444183953 | 579.66 | 19.18 | 5.7 | 2026-05-19 10:29:58 |
| Voltas Ltd. | VOLTAS | 1252.8 | 1288.4 | 1251 | 1252.8 | 1288.3 | 35.50 | 2.83 | 442593 | 57.02 | 1944.9 | 737.2 | 2026-05-19 10:29:59 |
| Waaree Energies Ltd. | WAAREEENER | 2996.8 | 3047.4 | 2991.9 | 2997.5 | 3043.6 | 46.10 | 1.54 | 313111 | 95.30 | 2026-05-19 10:29:57 | ||
| Welspun Corp Ltd. | WELCORP | 1300.1 | 1306.5 | 1276.5 | 1297.9 | 1282 | -15.90 | -1.23 | 132977 | 17.05 | 1377.4 | 177.65 | 2026-05-19 10:29:58 |
| Welspun Living Ltd. | WELSPUNLIV | 139.88 | 140.23 | 138.39 | 138.67 | 139.29 | 0.62 | 0.45 | 355297 | 4.95 | 212.95 | 62 | 2026-05-19 10:29:58 |
| Westlife Foodworld Ltd | WESTLIFE | 466.95 | 470.15 | 463.1 | 466.9 | 467.05 | 0.15 | 0.03 | 9626 | 0.45 | 1024.95 | 398.4 | 2026-05-19 10:29:58 |
| Whirlpool Of India Ltd. | WHIRLPOOL | 855 | 868.9 | 852.1 | 854.95 | 853.95 | -1.00 | -0.12 | 50488 | 4.31 | 2449.7 | 756.85 | 2026-05-19 10:29:59 |
| Wipro Ltd. | WIPRO | 192.4 | 198 | 192.4 | 192.17 | 196.45 | 4.28 | 2.23 | 8018251 | 157.52 | 596 | 186.5 | 2026-05-19 10:29:58 |
| Wockhardt Ltd. | WOCKPHARMA | 1581 | 1617 | 1561.2 | 1571.5 | 1612.1 | 40.60 | 2.58 | 423801 | 68.32 | 1868.8 | 145.15 | 2026-05-19 10:29:59 |
| Yes Bank Ltd. | YESBANK | 21.84 | 21.97 | 21.72 | 21.81 | 21.91 | 0.10 | 0.46 | 18228356 | 39.94 | 32.85 | 14.4 | 2026-05-19 10:29:57 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 84.71 | 87.31 | 84.71 | 84.57 | 86.88 | 2.31 | 2.73 | 3132040 | 27.21 | 292 | 68 | 2026-05-19 10:29:58 |
| Zensar Technologies Ltd. | ZENSARTECH | 486.5 | 506.85 | 486.5 | 486.25 | 498.75 | 12.50 | 2.57 | 215948 | 10.77 | 984.95 | 201.5 | 2026-05-19 10:29:58 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14538 | 14538 | 14190 | 14358 | 14265 | -93.00 | -0.65 | 3192 | 4.55 | 18250 | 8638.55 | 2026-05-19 10:29:55 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 995 | 1012.4 | 995 | 991.1 | 1009.35 | 18.25 | 1.84 | 367203 | 37.06 | 1324.3 | 350.25 | 2026-05-19 10:29:58 |