320-x-100_uti_gold.jpg" alt="Advertisement">
Select Exchange & Index:
S&P MIDSMLCAP
0
updated on:
Advances - 120 |
Declines - 1003 |
Unchanged - 2
Overview
| Open | 0 | Prev. Close | 13527.25 |
|---|---|---|---|
| Day High | 0 | 52 Week High | 0 |
| Day Low | 52 Week Low | 0.00 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Pharmalabs Ltd. | 572.25 | 573.45 | 1.20 | 0.21 |
| Abans Holdings Ltd. | 274.9 | 275 | 0.10 | 0.04 |
| Aditya Vision Ltd. | 510.45 | 530 | 19.55 | 3.83 |
| Ador Welding Ltd. | 1112 | 1139 | 27.00 | 2.43 |
| Aegis Logistics Ltd. | 755.8 | 830.95 | 75.15 | 9.94 |
| AGS Transact Technologies Ltd. | 70 | 70.49 | 0.49 | 0.70 |
| Amber Enterprises India Ltd. | 6095.75 | 6115.35 | 19.60 | 0.32 |
| AMI Organics Ltd. | 2097.4 | 2126.95 | 29.55 | 1.41 |
| Anant Raj Ltd. | 837.6 | 845.8 | 8.20 | 0.98 |
| Apar Industries Ltd. | 9923.85 | 9950.95 | 27.10 | 0.27 |
| Apollo Tyres Ltd. | 530.3 | 532.5 | 2.20 | 0.41 |
| Arvind Fashions Ltd. | 513.95 | 522.85 | 8.90 | 1.73 |
| Balkrishna Industries Ltd. | 2819.85 | 2825 | 5.15 | 0.18 |
| Bank Of Maharashtra | 53.1 | 54.6 | 1.50 | 2.82 |
| BASF India Ltd. | 5460.1 | 5722.65 | 262.55 | 4.81 |
| Bayer CropScience Ltd. | 5808.75 | 5875.15 | 66.40 | 1.14 |
| BEML Land Assets Ltd. | 238.3 | 238.75 | 0.45 | 0.19 |
| Bharat Dynamics Ltd. | 1231.8 | 1239.8 | 8.00 | 0.65 |
| Bikaji Foods International Ltd. | 758.35 | 775 | 16.65 | 2.20 |
| Birla Corporation Ltd. | 1241 | 1262.55 | 21.55 | 1.74 |
| Camlin Fine Sciences Ltd. | 124.3 | 125.1 | 0.80 | 0.64 |
| CarTrade Tech Ltd. | 1536.5 | 1618 | 81.50 | 5.30 |
| Central Bank Of India | 54.89 | 55.11 | 0.22 | 0.40 |
| Concord Biotech Ltd. | 2129.4 | 2135.75 | 6.35 | 0.30 |
| Cyient DLM Ltd. | 667.05 | 677 | 9.95 | 1.49 |
| Data Patterns (India) Ltd. | 2488.75 | 2524.5 | 35.75 | 1.44 |
| DCX Systems Ltd. | 327.3 | 329.2 | 1.90 | 0.58 |
| Deccan Cements Ltd. | 614.75 | 622 | 7.25 | 1.18 |
| Devyani International Ltd. | 170.35 | 172.4 | 2.05 | 1.20 |
| Dolat Algotech Ltd. | 129.3 | 129.9 | 0.60 | 0.46 |
| Esab India Ltd. | 6096.15 | 6113.95 | 17.80 | 0.29 |
| Ester Industries Ltd. | 156.8 | 161.35 | 4.55 | 2.90 |
| Everest Industries Ltd. | 767.7 | 773.2 | 5.50 | 0.72 |
| Fairchem Organics Ltd. | 1160.9 | 1237.85 | 76.95 | 6.63 |
| Faze Three Ltd. | 436.8 | 443.65 | 6.85 | 1.57 |
| Five-Star Business Finance Ltd. | 747.95 | 764.25 | 16.30 | 2.18 |
| Force Motors Ltd. | 6607.85 | 6663.5 | 55.65 | 0.84 |
| GE Vernova T&D India Ltd. | 2117.9 | 2145.7 | 27.80 | 1.31 |
| General Insurance Corporation of India | 442.25 | 502.75 | 60.50 | 13.68 |
| Glenmark Pharmaceuticals Ltd. | 1540 | 1548.25 | 8.25 | 0.54 |
| Gopal Snacks Ltd. | 396.75 | 398 | 1.25 | 0.32 |
| Graphite India Ltd. | 564.95 | 565 | 0.05 | 0.01 |
| Grauer & Weil (India) Ltd. | 100.45 | 100.95 | 0.50 | 0.50 |
| Gujarat Fluorochemicals Ltd. | 4317.2 | 4325.5 | 8.30 | 0.19 |
| Hardwyn India Ltd. | 29 | 29.61 | 0.61 | 2.10 |
| Himadri Speciality Chemical Ltd. | 541.6 | 546.85 | 5.25 | 0.97 |
| Hinduja Global Solutions Ltd. | 697.75 | 699.2 | 1.45 | 0.21 |
| Hitachi Energy India Ltd. | 13119.8 | 13195 | 75.20 | 0.57 |
| Honasa Consumer Ltd. | 257.85 | 260 | 2.15 | 0.83 |
| Honeywell Automation India Ltd. | 40793.5 | 41194.85 | 401.35 | 0.98 |
| HP Adhesives Ltd. | 79.23 | 80 | 0.77 | 0.97 |
| IFB Industries Ltd. | 1767.55 | 1780.2 | 12.65 | 0.72 |
| IIFL Capital Services Ltd. | 344.75 | 347 | 2.25 | 0.65 |
| Indoco Remedies Ltd. | 335.05 | 338.55 | 3.50 | 1.04 |
| Inox Wind Ltd. | 187.8 | 188.45 | 0.65 | 0.35 |
| Ipca Laboratories Ltd. | 1593.45 | 1600 | 6.55 | 0.41 |
| Ircon International Ltd. | 217.7 | 218.2 | 0.50 | 0.23 |
| Jayant Agro-Organics Ltd. | 286.9 | 287.8 | 0.90 | 0.31 |
| Jindal Drilling & Industries Ltd. | 743.85 | 766 | 22.15 | 2.98 |
| Jupiter Life Line Hospitals Ltd. | 1575.8 | 1587.5 | 11.70 | 0.74 |
| Jupiter Wagons Ltd. | 535.65 | 539 | 3.35 | 0.63 |
| K.P.R. Mill Ltd. | 1147.4 | 1148.9 | 1.50 | 0.13 |
| Kansai Nerolac Paints Ltd. | 257.05 | 262.35 | 5.30 | 2.06 |
| Kaynes Technology India Ltd. | 7248 | 7303.9 | 55.90 | 0.77 |
| KEC International Ltd. | 1201.05 | 1232 | 30.95 | 2.58 |
| Kennametal India Ltd. | 3103 | 3190.5 | 87.50 | 2.82 |
| KFin Technologies Ltd. | 1427.1 | 1438.25 | 11.15 | 0.78 |
| Kingfa Science & Technology (India) Ltd. | 3293.9 | 3484.6 | 190.70 | 5.79 |
| KPI Green Energy Ltd. | 763.35 | 800.9 | 37.55 | 4.92 |
| KSolves India Ltd. | 1010.15 | 1012 | 1.85 | 0.18 |
| Mahindra Lifespace Developers Ltd. | 467.6 | 474.75 | 7.15 | 1.53 |
| Marathon Nextgen Realty Ltd. | 604.8 | 607 | 2.20 | 0.36 |
| Mayur Uniquoters Ltd. | 608.2 | 613.6 | 5.40 | 0.89 |
| Mold-Tek Packaging Ltd. | 665.9 | 681.85 | 15.95 | 2.40 |
| MTAR Technologies Ltd. | 1627.75 | 1721.8 | 94.05 | 5.78 |
| Network 18 Media & Investments Ltd. | 70.21 | 74.34 | 4.13 | 5.88 |
| Newgen Software Technologies Ltd. | 1522 | 1577.3 | 55.30 | 3.63 |
| Nilkamal Ltd. | 1892.35 | 1915.8 | 23.45 | 1.24 |
| Nuvoco Vistas Corporation Ltd. | 355.35 | 356.8 | 1.45 | 0.41 |
| Orient Bell Ltd. | 330 | 334 | 4.00 | 1.21 |
| Panama Petrochem Ltd. | 397.9 | 400.95 | 3.05 | 0.77 |
| Pearl Global Industries Ltd. | 1311.7 | 1314.4 | 2.70 | 0.21 |
| Petronet LNG Ltd. | 335.25 | 336.4 | 1.15 | 0.34 |
| Prataap Snacks Ltd. | 1019.85 | 1086.7 | 66.85 | 6.55 |
| Praveg Ltd. | 730.2 | 739.75 | 9.55 | 1.31 |
| Prime Focus Ltd. | 128.35 | 133.3 | 4.95 | 3.86 |
| Protean e-Gov Technologies Ltd. | 1972.9 | 2005.55 | 32.65 | 1.65 |
| Radiant Cash Management Services Ltd. | 75.78 | 76.14 | 0.36 | 0.48 |
| Rajesh Exports Ltd. | 231.65 | 235.1 | 3.45 | 1.49 |
| Raymond Ltd. | 1700.35 | 1730.4 | 30.05 | 1.77 |
| Religare Enterprises Ltd. | 301.9 | 309.55 | 7.65 | 2.53 |
| Rossell India Ltd. | 76.27 | 77.15 | 0.88 | 1.15 |
| S Chand And Company Ltd. | 219.5 | 220.05 | 0.55 | 0.25 |
| Sanofi India Ltd. | 6100.7 | 6205.95 | 105.25 | 1.73 |
| Sapphire Foods India Ltd. | 308.65 | 312.95 | 4.30 | 1.39 |
| Saregama India Ltd. | 498.1 | 498.35 | 0.25 | 0.05 |
| Shiva Cement Ltd. | 40.11 | 40.49 | 0.38 | 0.95 |
| Steel Exchange India Ltd. | 10.55 | 10.58 | 0.03 | 0.28 |
| Steel Strips Wheels Ltd. | 199.5 | 202.95 | 3.45 | 1.73 |
| Sudarshan Chemical Industries Ltd. | 1129.35 | 1135 | 5.65 | 0.50 |
| Sumitomo Chemical India Ltd. | 517.8 | 532.55 | 14.75 | 2.85 |
| Supreme Petrochem Ltd. | 702.6 | 714.8 | 12.20 | 1.74 |
| Tamil Nadu Newsprint & Papers Ltd. | 202.65 | 207.1 | 4.45 | 2.20 |
| Tamilnad Mercantile Bank Ltd. | 469.7 | 470.5 | 0.80 | 0.17 |
| Tanfac Industries Ltd. | 2705.9 | 2822.15 | 116.25 | 4.30 |
| TD Power Systems Ltd. | 451.5 | 452.45 | 0.95 | 0.21 |
| Techno Electric & Engineering Company Ltd. | 1544.05 | 1627 | 82.95 | 5.37 |
| The New India Assurance Company Ltd. | 205.55 | 214.15 | 8.60 | 4.18 |
| Timken India Ltd. | 3194.4 | 3253.8 | 59.40 | 1.86 |
| Titagarh Railsystems Ltd. | 1274.45 | 1308.8 | 34.35 | 2.70 |
| TruCap Finance Ltd. | 19.4 | 20.37 | 0.97 | 5.00 |
| TV Today Network Ltd. | 206.35 | 207.45 | 1.10 | 0.53 |
| TVS Electronics Ltd. | 389 | 408.2 | 19.20 | 4.94 |
| TVS Holdings Ltd. | 10888.65 | 10940 | 51.35 | 0.47 |
| United Breweries Ltd. | 2018.55 | 2033.8 | 15.25 | 0.76 |
| UNO Minda Ltd. | 1047 | 1054 | 7.00 | 0.67 |
| Vakrangee Ltd. | 32.11 | 32.78 | 0.67 | 2.09 |
| Welspun Specialty Solutions Ltd. | 49.54 | 49.71 | 0.17 | 0.34 |
| Zen Technologies Ltd. | 2424.9 | 2500.75 | 75.85 | 3.13 |
| ZF Commercial Vehicle Control Systems India Ltd. | 11641.25 | 11660 | 18.75 | 0.16 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1225.15 | 1222.95 | -2.20 | -0.18 |
| 3I Infotech Ltd. | 30.33 | 29.11 | -1.22 | -4.02 |
| 3M India Ltd. | 31063.4 | 30716.15 | -347.25 | -1.12 |
| 5Paisa Capital Ltd. | 483.95 | 473.35 | -10.60 | -2.19 |
| 63 Moons Technologies Ltd. | 1032.2 | 980.6 | -51.60 | -5.00 |
| Aadhar Housing Finance Ltd. | 425.3 | 423 | -2.30 | -0.54 |
| Aarti Drugs Ltd. | 431.9 | 427.65 | -4.25 | -0.98 |
| Aarti Industries Ltd. | 415.65 | 403.9 | -11.75 | -2.83 |
| Aavas Financiers Ltd. | 1680.8 | 1664.65 | -16.15 | -0.96 |
| Abbott India Ltd. | 29052.7 | 28601 | -451.70 | -1.55 |
| ACC Ltd. | 2115.9 | 2061.45 | -54.45 | -2.57 |
| Accelya Solutions India Ltd. | 1538.2 | 1504.3 | -33.90 | -2.20 |
| Action Construction Equipment Ltd. | 1517.3 | 1491 | -26.30 | -1.73 |
| Adani Wilmar Ltd. | 297.05 | 291 | -6.05 | -2.04 |
| ADF Foods Ltd. | 339.15 | 327.7 | -11.45 | -3.38 |
| Aditya Birla Capital Ltd. | 190.6 | 186.2 | -4.40 | -2.31 |
| Aditya Birla Fashion and Retail Ltd. | 290.25 | 281.5 | -8.75 | -3.01 |
| Aditya Birla Real Estate Ltd. | 2662.1 | 2634.15 | -27.95 | -1.05 |
| Aditya Birla Sun Life AMC Ltd. | 820.3 | 800.45 | -19.85 | -2.42 |
| Advanced Enzyme Technologies Ltd. | 376.45 | 361.7 | -14.75 | -3.92 |
| Aeroflex Industries Ltd. | 218.75 | 204.9 | -13.85 | -6.33 |
| Aether Industries Ltd. | 892.85 | 874.1 | -18.75 | -2.10 |
| Affle (India) Ltd. | 1769.4 | 1726.05 | -43.35 | -2.45 |
| Agarwal Industrial Corporation Ltd. | 1357.2 | 1338.45 | -18.75 | -1.38 |
| AGI Greenpac Ltd. | 1282.8 | 1244.35 | -38.45 | -3.00 |
| Agro Tech Foods Ltd. | 892.35 | 874.8 | -17.55 | -1.97 |
| Ahluwalia Contracts (India) Ltd. | 1069.85 | 1047.7 | -22.15 | -2.07 |
| AIA Engineering Ltd. | 3437.1 | 3350 | -87.10 | -2.53 |
| Ajanta Pharma Ltd. | 2878.6 | 2841 | -37.60 | -1.31 |
| Ajmera Realty & Infra India Ltd. | 1119.7 | 1068.35 | -51.35 | -4.59 |
| Akzo Nobel India Ltd. | 3612.1 | 3574.05 | -38.05 | -1.05 |
| Alembic Ltd. | 145.45 | 139.9 | -5.55 | -3.82 |
| Alembic Pharmaceuticals Ltd. | 1050.15 | 1047 | -3.15 | -0.30 |
| Alicon Castalloy Ltd. | 1087.15 | 1057 | -30.15 | -2.77 |
| Alivus Life Sciences Ltd. | 1017.85 | 1007.15 | -10.70 | -1.05 |
| Alkem Laboratories Ltd. | 5497.4 | 5440.2 | -57.20 | -1.04 |
| Alkyl Amines Chemicals Ltd. | 1933.95 | 1872.4 | -61.55 | -3.18 |
| Allcargo Gati Ltd. | 91.8 | 91.46 | -0.34 | -0.37 |
| Allcargo Logistics Ltd. | 52.52 | 51.4 | -1.12 | -2.13 |
| Allcargo Terminals Ltd. | 39.77 | 39.71 | -0.06 | -0.15 |
| Alldigi Tech Ltd. | 973.75 | 945 | -28.75 | -2.95 |
| Alok Industries Ltd. | 21.84 | 21.19 | -0.65 | -2.98 |
| Amara Raja Energy & Mobility Ltd. | 1220.5 | 1196.6 | -23.90 | -1.96 |
| Ambika Cotton Mills Ltd. | 1714.85 | 1640.05 | -74.80 | -4.36 |
| Anand Rathi Wealth Ltd. | 4146.3 | 4031.95 | -114.35 | -2.76 |
| Andhra Paper Ltd. | 100.11 | 95.88 | -4.23 | -4.23 |
| Andhra Petrochemicals Ltd. | 78.51 | 77.3 | -1.21 | -1.54 |
| Andrew Yule & Company Ltd. | 39.13 | 38.37 | -0.76 | -1.94 |
| Angel One Ltd. | 3045.15 | 2879.8 | -165.35 | -5.43 |
| Antony Waste Handling Cell Ltd. | 663.7 | 643 | -20.70 | -3.12 |
| Anupam Rasayan India Ltd. | 734.75 | 713.45 | -21.30 | -2.90 |
| Apcotex Industries Ltd. | 392.75 | 379.3 | -13.45 | -3.42 |
| APL Apollo Tubes Ltd. | 1583.1 | 1562.5 | -20.60 | -1.30 |
| Apollo Micro Systems Ltd. | 96.95 | 94.25 | -2.70 | -2.78 |
| Apollo Pipes Ltd. | 478.45 | 470.05 | -8.40 | -1.76 |
| Aptech Ltd. | 184.55 | 181.3 | -3.25 | -1.76 |
| Aptus Value Housing Finance India Ltd. | 308.5 | 303.2 | -5.30 | -1.72 |
| Archean Chemical Industries Ltd. | 667.1 | 651.5 | -15.60 | -2.34 |
| Arihant Capital Markets Ltd. | 103.75 | 99.55 | -4.20 | -4.05 |
| Arihant Superstructures Ltd. | 460 | 441.5 | -18.50 | -4.02 |
| Arman Financial Services Ltd. | 1267.45 | 1247.6 | -19.85 | -1.57 |
| Artemis Medicare Services Ltd. | 335.55 | 321.45 | -14.10 | -4.20 |
| Arvind Ltd. | 434.4 | 415.3 | -19.10 | -4.40 |
| Arvind Smartspaces Ltd. | 953.75 | 902.45 | -51.30 | -5.38 |
| Asahi India Glass Ltd. | 760.5 | 755 | -5.50 | -0.72 |
| Ashapura Minechem Ltd. | 411 | 399 | -12.00 | -2.92 |
| Ashiana Housing Ltd. | 348.15 | 338 | -10.15 | -2.92 |
| Ashok Leyland Ltd. | 219.2 | 217.25 | -1.95 | -0.89 |
| Ashoka Buildcon Ltd. | 299.9 | 290 | -9.90 | -3.30 |
| Asian Granito India Ltd. | 70.29 | 68.37 | -1.92 | -2.73 |
| ASK Automotive Ltd. | 481.45 | 466.9 | -14.55 | -3.02 |
| Associated Alcohols & Breweries Ltd. | 1113.35 | 1093.8 | -19.55 | -1.76 |
| Astec Lifesciences Ltd. | 1083.35 | 1079.15 | -4.20 | -0.39 |
| Aster DM Healthcare Ltd. | 491.9 | 486.85 | -5.05 | -1.03 |
| Astra Microwave Products Ltd. | 842.9 | 799.05 | -43.85 | -5.20 |
| Astral Ltd. | 1783.8 | 1734.5 | -49.30 | -2.76 |
| Astrazeneca Pharma India Ltd. | 6505.85 | 6484.75 | -21.10 | -0.32 |
| Atul Auto Ltd. | 590.65 | 580 | -10.65 | -1.80 |
| Atul Ltd. | 7401.05 | 7026.25 | -374.80 | -5.06 |
| AU Small Finance Bank Ltd. | 548.75 | 536.8 | -11.95 | -2.18 |
| Aurionpro Solutions Ltd. | 1858.55 | 1793.7 | -64.85 | -3.49 |
| Aurobindo Pharma Ltd. | 1255.4 | 1240.7 | -14.70 | -1.17 |
| Authum Investment & Infrastructure Ltd. | 1756.95 | 1700 | -56.95 | -3.24 |
| Automotive Axles Ltd. | 1789.4 | 1785.6 | -3.80 | -0.21 |
| Automotive Stampings and Assemblies Ltd. | 691.75 | 668.7 | -23.05 | -3.33 |
| Avadh Sugar & Energy Ltd. | 559.4 | 535.5 | -23.90 | -4.27 |
| Avalon Technologies Ltd. | 994.55 | 992.55 | -2.00 | -0.20 |
| Avantel Ltd. | 164.8 | 160.55 | -4.25 | -2.58 |
| Avanti Feeds Ltd. | 637 | 615.55 | -21.45 | -3.37 |
| AVT Natural Products Ltd. | 78.33 | 76.63 | -1.70 | -2.17 |
| Awfis Space Solutions Ltd. | 722.85 | 710 | -12.85 | -1.78 |
| Axiscades Technologies Ltd. | 592.1 | 588.1 | -4.00 | -0.68 |
| Azad Engineering Ltd. | 1733.4 | 1670 | -63.40 | -3.66 |
| B.L. Kashyap and Sons Ltd. | 78.06 | 75.99 | -2.07 | -2.65 |
| Bajaj Consumer Care Ltd. | 203.55 | 202.45 | -1.10 | -0.54 |
| Bajaj Electricals Ltd. | 801.6 | 773.8 | -27.80 | -3.47 |
| Bajaj Healthcare Ltd. | 583.4 | 533.95 | -49.45 | -8.48 |
| Bajaj Hindusthan Sugar Ltd. | 32.49 | 31.14 | -1.35 | -4.16 |
| Balaji Amines Ltd. | 1995.85 | 1975.3 | -20.55 | -1.03 |
| Balmer Lawrie & Company Ltd. | 220.4 | 216.25 | -4.15 | -1.88 |
| Balmer Lawrie Investments Ltd. | 78.4 | 76.69 | -1.71 | -2.18 |
| Balrampur Chini Mills Ltd. | 573.9 | 537.05 | -36.85 | -6.42 |
| Balu Forge Industries Ltd. | 804.55 | 772 | -32.55 | -4.05 |
| Banco Products (India) Ltd. | 1053.65 | 995.8 | -57.85 | -5.49 |
| Bank Of India | 106.55 | 102.95 | -3.60 | -3.38 |
| Bannari Amman Sugars Ltd. | 3704.45 | 3645.05 | -59.40 | -1.60 |
| Barbeque-Nation Hospitality Ltd. | 479.9 | 466.1 | -13.80 | -2.88 |
| Bata India Ltd. | 1367.25 | 1340.3 | -26.95 | -1.97 |
| BCL Industries Ltd. | 52.63 | 51.89 | -0.74 | -1.41 |
| BEML Ltd. | 4282.25 | 4075.5 | -206.75 | -4.83 |
| Best Agrolife Ltd. | 637.8 | 615.05 | -22.75 | -3.57 |
| BF Investment Ltd. | 719.75 | 694.75 | -25.00 | -3.47 |
| BF Utilities Ltd. | 1054.7 | 1002 | -52.70 | -5.00 |
| Bhageria Industries Ltd. | 200 | 195.15 | -4.85 | -2.43 |
| Bhagiradha Chemicals & Industries Ltd. | 323 | 313.65 | -9.35 | -2.89 |
| Bhansali Engineering Polymers Ltd. | 146.45 | 141.4 | -5.05 | -3.45 |
| Bharat Bijlee Ltd. | 3802.55 | 3688.1 | -114.45 | -3.01 |
| Bharat Forge Ltd. | 1297.35 | 1279.75 | -17.60 | -1.36 |
| Bharat Heavy Electricals Ltd. | 242.25 | 235.25 | -7.00 | -2.89 |
| Bharat Wire Ropes Ltd. | 223 | 218.4 | -4.60 | -2.06 |
| Bigbloc Construction Ltd. | 110.2 | 106.9 | -3.30 | -2.99 |
| Biocon Ltd. | 350.35 | 335.95 | -14.40 | -4.11 |
| Birlasoft Ltd. | 589.55 | 576.75 | -12.80 | -2.17 |
| Black Box Ltd. | 681.1 | 647.4 | -33.70 | -4.95 |
| Black Rose Industries Ltd. | 128.75 | 126.55 | -2.20 | -1.71 |
| Bliss GVS Pharma Ltd. | 170.1 | 161.35 | -8.75 | -5.14 |
| BLS International Services Ltd. | 490.25 | 484.6 | -5.65 | -1.15 |
| Blue Dart Express Ltd. | 7510.8 | 7204.15 | -306.65 | -4.08 |
| Blue Jet Healthcare Ltd. | 580 | 566 | -14.00 | -2.41 |
| Blue Star Ltd. | 2041.4 | 1989.95 | -51.45 | -2.52 |
| Bodal Chemicals Ltd. | 70.05 | 68.08 | -1.97 | -2.81 |
| Bombay Burmah Trading Corporation Ltd. | 2283 | 2193.95 | -89.05 | -3.90 |
| Bombay Dyeing And Manufacturing Company Ltd. | 207.35 | 201.05 | -6.30 | -3.04 |
| Borosil Ltd. | 433.4 | 426 | -7.40 | -1.71 |
| Borosil Renewables Ltd. | 609.7 | 601 | -8.70 | -1.43 |
| Brigade Enterprises Ltd. | 1304.6 | 1234.65 | -69.95 | -5.36 |
| Butterfly Gandhimathi Appliances Ltd. | 798.6 | 798.3 | -0.30 | -0.04 |
| Can Fin Homes Ltd. | 769.75 | 748.95 | -20.80 | -2.70 |
| Canara Bank | 102.9 | 99.65 | -3.25 | -3.16 |
| Cantabil Retail India Ltd. | 275.65 | 267 | -8.65 | -3.14 |
| Capacit'e Infraprojects Ltd. | 454.75 | 437.15 | -17.60 | -3.87 |
| Caplin Point Laboratories Ltd. | 2391.75 | 2315.65 | -76.10 | -3.18 |
| Capri Global Capital Ltd. | 193.95 | 188.75 | -5.20 | -2.68 |
| Carborundum Universal Ltd. | 1320.5 | 1300 | -20.50 | -1.55 |
| Care Ratings Ltd. | 1377.8 | 1330.05 | -47.75 | -3.47 |
| Carysil Ltd. | 802.4 | 797 | -5.40 | -0.67 |
| Castrol India Ltd. | 203.45 | 200.55 | -2.90 | -1.43 |
| CCL Products (India) Ltd. | 763.75 | 745.75 | -18.00 | -2.36 |
| CE Info Systems Ltd. | 1718.95 | 1665.2 | -53.75 | -3.13 |
| Ceat Ltd. | 3125.8 | 3008.65 | -117.15 | -3.75 |
| Cello World Ltd. | 791.4 | 778 | -13.40 | -1.69 |
| Centrum Capital Ltd. | 35.75 | 34.37 | -1.38 | -3.86 |
| Centum Electronics Ltd. | 2308.9 | 2161 | -147.90 | -6.41 |
| Century Enka Ltd. | 666.45 | 644 | -22.45 | -3.37 |
| Century Plyboards (India) Ltd. | 794.45 | 770.7 | -23.75 | -2.99 |
| Cera Sanitaryware Ltd. | 7594.1 | 7329.05 | -265.05 | -3.49 |
| CESC Ltd. | 187 | 182.7 | -4.30 | -2.30 |
| CG Power and Industrial Solutions Ltd. | 764.2 | 728.85 | -35.35 | -4.63 |
| Chalet Hotels Ltd. | 1008.1 | 970 | -38.10 | -3.78 |
| Chaman Lal Setia Exports Ltd. | 419.15 | 401.15 | -18.00 | -4.29 |
| Chambal Fertilisers and Chemicals Ltd. | 527.5 | 513.45 | -14.05 | -2.66 |
| Chemcon Speciality Chemicals Ltd. | 232.1 | 229.35 | -2.75 | -1.18 |
| Chemplast Sanmar Ltd. | 506.4 | 499.6 | -6.80 | -1.34 |
| Chennai Petroleum Corporation Ltd. | 606.2 | 594.2 | -12.00 | -1.98 |
| Cheviot Company Ltd. | 1358.4 | 1312 | -46.40 | -3.42 |
| Choice International Ltd. | 547.45 | 535 | -12.45 | -2.27 |
| Cholamandalam Financial Holdings Ltd. | 1469.7 | 1443.95 | -25.75 | -1.75 |
| CIE Automotive India Ltd. | 476.45 | 466.15 | -10.30 | -2.16 |
| Cigniti Technologies Ltd. | 1942.75 | 1884.75 | -58.00 | -2.99 |
| City Union Bank Ltd. | 180.05 | 176.85 | -3.20 | -1.78 |
| Clean Science And Technology Ltd. | 1482.7 | 1450.05 | -32.65 | -2.20 |
| CMS Info Systems Ltd. | 516.05 | 496.7 | -19.35 | -3.75 |
| Cochin Shipyard Ltd. | 1547.6 | 1494.9 | -52.70 | -3.41 |
| Coforge Ltd. | 9657.9 | 9369.55 | -288.35 | -2.99 |
| Colgate-Palmolive (India) Ltd. | 2780.55 | 2750.95 | -29.60 | -1.06 |
| Computer Age Management Services Ltd. | 5110.75 | 4950.25 | -160.50 | -3.14 |
| Confidence Petroleum India Ltd. | 72.93 | 72.09 | -0.84 | -1.15 |
| Container Corporation Of India Ltd. | 788.65 | 769.1 | -19.55 | -2.48 |
| Control Print Ltd. | 719.65 | 711 | -8.65 | -1.20 |
| Coromandel International Ltd. | 1845.15 | 1837.9 | -7.25 | -0.39 |
| Cosmo First Ltd. | 987.45 | 953.4 | -34.05 | -3.45 |
| Craftsman Automation Ltd. | 5364.5 | 5202.65 | -161.85 | -3.02 |
| CreditAccess Grameen Ltd. | 841.3 | 813.25 | -28.05 | -3.33 |
| Credo Brands Marketing Ltd. | 186.4 | 180.15 | -6.25 | -3.35 |
| Cressanda Railway Solutions Ltd. | 10 | 9.5 | -0.50 | -5.00 |
| CRISIL Ltd. | 5806.2 | 5763.8 | -42.40 | -0.73 |
| Crompton Greaves Consumer Electricals Ltd. | 395.8 | 389.7 | -6.10 | -1.54 |
| CSB Bank Ltd. | 315.25 | 312.55 | -2.70 | -0.86 |
| Cummins India Ltd. | 3359.35 | 3310 | -49.35 | -1.47 |
| Cyient Ltd. | 2017.55 | 1925.9 | -91.65 | -4.54 |
| D-Link (India) Ltd. | 593.85 | 570.4 | -23.45 | -3.95 |
| D.B. Corp Ltd. | 316.5 | 308.2 | -8.30 | -2.62 |
| Dalmia Bharat Ltd. | 1850.35 | 1809.2 | -41.15 | -2.22 |
| Dalmia Bharat Sugar And Industries Ltd. | 406.9 | 379.55 | -27.35 | -6.72 |
| Datamatics Global Services Ltd. | 651.1 | 637.1 | -14.00 | -2.15 |
| DCB Bank Ltd. | 124.95 | 122.6 | -2.35 | -1.88 |
| DCM Shriram Industries Ltd. | 197.05 | 192.7 | -4.35 | -2.21 |
| DCM Shriram Ltd. | 1082.5 | 1075 | -7.50 | -0.69 |
| DCW Ltd. | 95.04 | 90.97 | -4.07 | -4.28 |
| Ddev Plastiks Industries Ltd. | 290.8 | 281.9 | -8.90 | -3.06 |
| Deep Industries Ltd. | 602.2 | 578.2 | -24.00 | -3.99 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1188.6 | 1146.3 | -42.30 | -3.56 |
| Deepak Nitrite Ltd. | 2639.15 | 2612 | -27.15 | -1.03 |
| Delhivery Ltd. | 358.75 | 350 | -8.75 | -2.44 |
| Delta Corp Ltd. | 117.1 | 113.25 | -3.85 | -3.29 |
| Den Networks Ltd. | 43.44 | 42.58 | -0.86 | -1.98 |
| Dhampur Bio Organics Ltd. | 120.5 | 119.95 | -0.55 | -0.46 |
| Dhampur Sugar Mills Ltd. | 170.3 | 164.85 | -5.45 | -3.20 |
| Dhani Services Ltd. | 87.57 | 86.75 | -0.82 | -0.94 |
| Dhanuka Agritech Ltd. | 1579.95 | 1525.45 | -54.50 | -3.45 |
| Dharmaj Crop Guard Ltd. | 292.55 | 282.75 | -9.80 | -3.35 |
| Dhunseri Ventures Ltd. | 375.45 | 364.6 | -10.85 | -2.89 |
| Dilip Buildcon Ltd. | 479.95 | 466.4 | -13.55 | -2.82 |
| Dishman Carbogen Amcis Ltd. | 276.25 | 275.95 | -0.30 | -0.11 |
| Divgi Torqtransfer Systems Ltd. | 659.85 | 648 | -11.85 | -1.80 |
| Dixon Technologies (India) Ltd. | 18408.3 | 17944.65 | -463.65 | -2.52 |
| DMCC Speciality Chemicals Ltd. | 409.3 | 393.65 | -15.65 | -3.82 |
| Dodla Dairy Ltd | 1286.2 | 1244.4 | -41.80 | -3.25 |
| Dollar Industries Ltd. | 528.55 | 505 | -23.55 | -4.46 |
| DOMS Industries Ltd. | 2929.15 | 2775.2 | -153.95 | -5.26 |
| Dr. Lal Pathlabs Ltd. | 3020.5 | 2954 | -66.50 | -2.20 |
| Dreamfolks Services Ltd. | 403.45 | 400.05 | -3.40 | -0.84 |
| Dredging Corporation Of India Ltd. | 885 | 865.95 | -19.05 | -2.15 |
| Dwarikesh Sugar Industries Ltd. | 60.82 | 58.77 | -2.05 | -3.37 |
| Dynamatic Technologies Ltd. | 8415.3 | 8266.2 | -149.10 | -1.77 |
| E.I.D. - Parry (India) Ltd. | 982.85 | 971.25 | -11.60 | -1.18 |
| Easy Trip Planners Ltd. | 16.58 | 16.2 | -0.38 | -2.29 |
| eClerx Services Ltd. | 3737.8 | 3668 | -69.80 | -1.87 |
| Edelweiss Financial Services Ltd. | 131.05 | 125.6 | -5.45 | -4.16 |
| EIH Associated Hotels Ltd. | 421.1 | 415.6 | -5.50 | -1.31 |
| EIH Ltd. | 427 | 414.35 | -12.65 | -2.96 |
| EKI Energy Services Ltd. | 297.2 | 288.2 | -9.00 | -3.03 |
| Elecon Engineering Company Ltd. | 617.85 | 605.4 | -12.45 | -2.02 |
| Electronics Mart India Ltd. | 177.2 | 170.05 | -7.15 | -4.03 |
| Electrosteel Castings Ltd. | 147.3 | 141.8 | -5.50 | -3.73 |
| Elgi Equipments Ltd. | 608.2 | 598.5 | -9.70 | -1.59 |
| Elin Electronics Ltd. | 223.25 | 213.35 | -9.90 | -4.43 |
| Elpro International Ltd. | 119.1 | 114.25 | -4.85 | -4.07 |
| Emami Ltd. | 598.5 | 589.8 | -8.70 | -1.45 |
| Emami Paper Mills Ltd. | 121.25 | 117.35 | -3.90 | -3.22 |
| EMS Ltd. | 955.15 | 902.4 | -52.75 | -5.52 |
| eMudhra Ltd. | 989.5 | 949.35 | -40.15 | -4.06 |
| Endurance Technologies Ltd. | 2235.15 | 2200 | -35.15 | -1.57 |
| Engineers India Ltd. | 192.6 | 185.3 | -7.30 | -3.79 |
| Entero Healthcare Solutions Ltd. | 1467.6 | 1410.9 | -56.70 | -3.86 |
| Entertainment Network (India) Ltd. | 177.85 | 176.1 | -1.75 | -0.98 |
| Epigral Ltd. | 2011.6 | 1955 | -56.60 | -2.81 |
| EPL Ltd. | 273.7 | 265.15 | -8.55 | -3.12 |
| Equinox India Developments Ltd. | 127.5 | 120.15 | -7.35 | -5.76 |
| Equitas Small Finance Bank Ltd. | 65.08 | 64.18 | -0.90 | -1.38 |
| Eris Lifesciences Ltd. | 1395.45 | 1375 | -20.45 | -1.47 |
| ESAF Small Finance Bank Ltd. | 39.08 | 38.65 | -0.43 | -1.10 |
| Escorts Kubota Ltd. | 3281.8 | 3162.65 | -119.15 | -3.63 |
| Ethos Ltd. | 3241.5 | 3121.95 | -119.55 | -3.69 |
| Eureka Forbes Ltd. | 581.4 | 571.5 | -9.90 | -1.70 |
| Eveready Industries India Ltd. | 416.15 | 402.6 | -13.55 | -3.26 |
| Everest Kanto Cylinder Ltd. | 206.55 | 200.05 | -6.50 | -3.15 |
| Excel Industries Ltd. | 1379.25 | 1317 | -62.25 | -4.51 |
| Exide Industries Ltd. | 439.95 | 425.9 | -14.05 | -3.19 |
| Expleo Solutions Ltd. | 1492.8 | 1452.9 | -39.90 | -2.67 |
| FDC Ltd. | 509.5 | 492 | -17.50 | -3.43 |
| Fedbank Financial Services Ltd | 108.65 | 106.6 | -2.05 | -1.89 |
| Federal-Mogul Goetze (India) Ltd. | 414.9 | 405.4 | -9.50 | -2.29 |
| Fiem Industries Ltd. | 1604.65 | 1564.8 | -39.85 | -2.48 |
| Filatex India Ltd. | 66.63 | 63.9 | -2.73 | -4.10 |
| Fine Organic Industries Ltd. | 4848 | 4729.05 | -118.95 | -2.45 |
| Fineotex Chemical Ltd. | 339.2 | 333 | -6.20 | -1.83 |
| Fino Payments Bank Ltd. | 322.05 | 321.45 | -0.60 | -0.19 |
| Finolex Cables Ltd. | 1189.05 | 1155.9 | -33.15 | -2.79 |
| Finolex Industries Ltd. | 248.5 | 238.75 | -9.75 | -3.92 |
| Firstsource Solutions Ltd. | 366.05 | 357.15 | -8.90 | -2.43 |
| Flair Writing Industries Ltd. | 315.75 | 304 | -11.75 | -3.72 |
| Foods & Inns Ltd. | 119 | 118.35 | -0.65 | -0.55 |
| Fortis Healthcare Ltd. | 678 | 675.15 | -2.85 | -0.42 |
| Foseco India Ltd. | 4302.1 | 4170 | -132.10 | -3.07 |
| Fusion Micro Finance Ltd. | 178.65 | 175 | -3.65 | -2.04 |
| Gabriel India Ltd. | 501.85 | 489.5 | -12.35 | -2.46 |
| Galaxy Surfactants Ltd. | 2731.95 | 2700.05 | -31.90 | -1.17 |
| Gallantt Ispat Ltd. | 347.85 | 337.7 | -10.15 | -2.92 |
| Gandhar Oil Refinery (India) Ltd. | 225.75 | 219.5 | -6.25 | -2.77 |
| Gandhi Special Tubes Ltd. | 878.9 | 822.9 | -56.00 | -6.37 |
| Ganesh Benzoplast Ltd. | 146.4 | 141.05 | -5.35 | -3.65 |
| Ganesh Housing Corporation Ltd. | 1253.4 | 1190 | -63.40 | -5.06 |
| Ganesha Ecosphere Ltd. | 2271.1 | 2205.55 | -65.55 | -2.89 |
| Garden Reach Shipbuilders & Engineers Ltd. | 1653.7 | 1572.05 | -81.65 | -4.94 |
| Garware Hi-Tech Films Ltd. | 5291.15 | 5045.15 | -246.00 | -4.65 |
| Garware Technical Fibres Ltd. | 4587.1 | 4315.9 | -271.20 | -5.91 |
| Gateway Distriparks Ltd. | 82.83 | 80.74 | -2.09 | -2.52 |
| GE Power India Ltd. | 417.8 | 401.5 | -16.30 | -3.90 |
| Genesys International Corporation Ltd. | 938.4 | 918.8 | -19.60 | -2.09 |
| Gensol Engineering Ltd. | 761.5 | 753.8 | -7.70 | -1.01 |
| Genus Power Infrastructures Ltd. | 400.25 | 389.4 | -10.85 | -2.71 |
| Geojit Financial Services Ltd. | 119.25 | 115 | -4.25 | -3.56 |
| GFL Ltd. | 93.65 | 91.36 | -2.29 | -2.45 |
| GHCL Ltd. | 679.15 | 656.8 | -22.35 | -3.29 |
| GHCL Textiles Ltd. | 110.59 | 105.63 | -4.96 | -4.49 |
| GIC Housing Finance Ltd. | 204.3 | 200.05 | -4.25 | -2.08 |
| Gillette India Ltd. | 9677.8 | 9409 | -268.80 | -2.78 |
| Gland Pharma Ltd. | 1775.8 | 1764.8 | -11.00 | -0.62 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2325.25 | 2272 | -53.25 | -2.29 |
| Global Health Ltd. | 1125.85 | 1098.95 | -26.90 | -2.39 |
| Global Surfaces Ltd. | 172.5 | 171.2 | -1.30 | -0.75 |
| Globus Spirits Ltd. | 903.1 | 880.45 | -22.65 | -2.51 |
| GM Breweries Ltd. | 844.6 | 809.6 | -35.00 | -4.14 |
| GMM Pfaudler Ltd. | 1246.4 | 1219.55 | -26.85 | -2.15 |
| GMR Airports Ltd. | 80.61 | 78.65 | -1.96 | -2.43 |
| GMR Power and Urban Infra Ltd. | 106.65 | 101.7 | -4.95 | -4.64 |
| GNA Axles Ltd. | 416.1 | 407.1 | -9.00 | -2.16 |
| Go Fashion (India) Ltd. | 996 | 981.4 | -14.60 | -1.47 |
| GOCL Corporation Ltd. | 381.75 | 370 | -11.75 | -3.08 |
| Godawari Power And Ispat Ltd. | 221.5 | 218.8 | -2.70 | -1.22 |
| Godfrey Phillips India Ltd. | 5586.5 | 5319.7 | -266.80 | -4.78 |
| Godrej Agrovet Ltd. | 747.35 | 730.9 | -16.45 | -2.20 |
| Godrej Industries Ltd. | 1126.35 | 1118.75 | -7.60 | -0.67 |
| Godrej Properties Ltd. | 2982.5 | 2905 | -77.50 | -2.60 |
| Gokaldas Exports Ltd. | 1231.4 | 1191 | -40.40 | -3.28 |
| Gokul Agro Resources Ltd. | 373.85 | 352.9 | -20.95 | -5.60 |
| Goldiam International Ltd. | 435.35 | 411.3 | -24.05 | -5.52 |
| Goodluck India Ltd. | 965.2 | 932.6 | -32.60 | -3.38 |
| Goodyear India Ltd. | 1027.7 | 1011.95 | -15.75 | -1.53 |
| GR Infraprojects Ltd. | 1551.2 | 1541.1 | -10.10 | -0.65 |
| Granules India Ltd. | 600.2 | 591.8 | -8.40 | -1.40 |
| Gravita India Ltd. | 2406.1 | 2330.25 | -75.85 | -3.15 |
| Greaves Cotton Ltd. | 239.75 | 232.4 | -7.35 | -3.07 |
| Greenlam Industries Ltd. | 565.65 | 555 | -10.65 | -1.88 |
| Greenpanel Industries Ltd. | 378.9 | 364.8 | -14.10 | -3.72 |
| Greenply Industries Ltd. | 327.5 | 314.8 | -12.70 | -3.88 |
| Grindwell Norton Ltd. | 2089.75 | 2029.65 | -60.10 | -2.88 |
| GRM Overseas Ltd. | 196.95 | 191.3 | -5.65 | -2.87 |
| GTL Infrastructure Ltd. | 2.09 | 2.05 | -0.04 | -1.91 |
| GTPL Hathway Ltd. | 142.1 | 139.55 | -2.55 | -1.79 |
| Gufic Biosciences Ltd. | 440.45 | 428.6 | -11.85 | -2.69 |
| Gujarat Alkalies And Chemicals Ltd. | 764.25 | 745.85 | -18.40 | -2.41 |
| Gujarat Ambuja Exports Ltd. | 127.3 | 124.6 | -2.70 | -2.12 |
| Gujarat Gas Ltd. | 506.25 | 502 | -4.25 | -0.84 |
| Gujarat Industries Power Company Ltd. | 255.6 | 241.25 | -14.35 | -5.61 |
| Gujarat Mineral Development Corporation Ltd. | 340.15 | 326.2 | -13.95 | -4.10 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd. | 600.15 | 586.05 | -14.10 | -2.35 |
| Gujarat Pipavav Port Ltd. | 191.05 | 184.4 | -6.65 | -3.48 |
| Gujarat State Fertilizers & Chemicals Ltd. | 212.45 | 204.25 | -8.20 | -3.86 |
| Gujarat State Petronet Ltd. | 371.1 | 368.7 | -2.40 | -0.65 |
| Gujarat Themis Biosyn Ltd. | 311.15 | 307.85 | -3.30 | -1.06 |
| Gulf Oil Lubricants India Ltd. | 1193.8 | 1175.2 | -18.60 | -1.56 |
| Gulshan Polyols Ltd. | 179.15 | 174.95 | -4.20 | -2.34 |
| H.G. Infra Engineering Ltd. | 1493.5 | 1431.9 | -61.60 | -4.12 |
| Happiest Minds Technologies Ltd. | 724.95 | 700.85 | -24.10 | -3.32 |
| Happy Forgings Ltd. | 1020.35 | 1008.5 | -11.85 | -1.16 |
| Hariom Pipe Industries Ltd. | 551.35 | 536.5 | -14.85 | -2.69 |
| Harsha Engineers International Ltd. | 518.05 | 504.7 | -13.35 | -2.58 |
| Hathway Cable & Datacom Ltd. | 17.13 | 16.62 | -0.51 | -2.98 |
| Hatsun Agro Product Ltd. | 1057.3 | 1015.7 | -41.60 | -3.93 |
| Hawkins Cookers Ltd. | 8953.05 | 8950 | -3.05 | -0.03 |
| HBL Engineering Ltd. | 676.55 | 652.55 | -24.00 | -3.55 |
| Healthcare Global Enterprises Ltd. | 542.2 | 531.15 | -11.05 | -2.04 |
| HEG Ltd. | 568.05 | 541.45 | -26.60 | -4.68 |
| Heidelberg Cement India Ltd. | 215.4 | 210.1 | -5.30 | -2.46 |
| Hemisphere Properties India Ltd. | 175.3 | 170.05 | -5.25 | -2.99 |
| Heranba Industries Ltd. | 448.75 | 426.9 | -21.85 | -4.87 |
| Hercules Hoists Ltd. | 230.5 | 229.15 | -1.35 | -0.59 |
| Heritage Foods Ltd. | 490.35 | 477.45 | -12.90 | -2.63 |
| Hester Biosciences Ltd. | 2382.5 | 2370.15 | -12.35 | -0.52 |
| Heubach Colorants India Ltd. | 543 | 539.6 | -3.40 | -0.63 |
| HFCL Ltd. | 117.05 | 113.3 | -3.75 | -3.20 |
| Hi-Tech Pipes Ltd. | 161.1 | 155.7 | -5.40 | -3.35 |
| Hikal Ltd. | 395.45 | 378.85 | -16.60 | -4.20 |
| HIL Ltd. | 2503.5 | 2445 | -58.50 | -2.34 |
| Himatsingka Seide Ltd. | 216.9 | 205.15 | -11.75 | -5.42 |
| Hindustan Construction Company Ltd. | 44.09 | 43.51 | -0.58 | -1.32 |
| Hindustan Copper Ltd. | 279.5 | 271.45 | -8.05 | -2.88 |
| Hindustan Foods Ltd. | 556.6 | 545.2 | -11.40 | -2.05 |
| Hindustan Oil Exploration Company Ltd. | 196.7 | 191.75 | -4.95 | -2.52 |
| Hindustan Petroleum Corporation Ltd. | 407.4 | 399.95 | -7.45 | -1.83 |
| Hindware Home Innovation Ltd. | 295.5 | 286.15 | -9.35 | -3.16 |
| HLE Glascoat Ltd. | 388 | 368.35 | -19.65 | -5.06 |
| HLV Ltd. | 18.89 | 18.64 | -0.25 | -1.32 |
| HMA Agro Industries Ltd. | 40.03 | 39.91 | -0.12 | -0.30 |
| Home First Finance Company India Ltd. | 1031.95 | 1000.7 | -31.25 | -3.03 |
| Honda India Power Products Ltd. | 3058 | 2907.1 | -150.90 | -4.93 |
| Housing & Urban Development Corporation Ltd. | 244.85 | 241 | -3.85 | -1.57 |
| HPL Electric & Power Ltd. | 592.95 | 568.95 | -24.00 | -4.05 |
| Huhtamaki India Ltd. | 289.6 | 282.55 | -7.05 | -2.43 |
| ICICI Securities Ltd. | 842.75 | 834.8 | -7.95 | -0.94 |
| ICRA Ltd. | 6433.35 | 6318.4 | -114.95 | -1.79 |
| IDBI Bank Ltd. | 77.85 | 76.08 | -1.77 | -2.27 |
| Ideaforge Technology Ltd. | 604.6 | 589.25 | -15.35 | -2.54 |
| IDFC First Bank Ltd. | 65.11 | 61.72 | -3.39 | -5.21 |
| IFCI Ltd. | 63.9 | 60.99 | -2.91 | -4.55 |
| IFGL Refractories Ltd. | 467.85 | 457.35 | -10.50 | -2.24 |
| IG Petrochemicals Ltd. | 558.05 | 557 | -1.05 | -0.19 |
| Igarashi Motors India Ltd. | 755.9 | 711.9 | -44.00 | -5.82 |
| IIFL Finance Ltd. | 419.6 | 408.7 | -10.90 | -2.60 |
| IKIO Lighting Ltd. | 259.45 | 255.45 | -4.00 | -1.54 |
| Imagicaaworld Entertainment Ltd. | 73.95 | 73.86 | -0.09 | -0.12 |
| India Glycols Ltd. | 1378.45 | 1325 | -53.45 | -3.88 |
| India Nippon Electricals Ltd. | 719.8 | 704.75 | -15.05 | -2.09 |
| India Pesticides Ltd. | 184.95 | 182 | -2.95 | -1.60 |
| India Shelter Finance Corporation Ltd. | 704.1 | 699 | -5.10 | -0.72 |
| India Tourism Development Corporation Ltd. | 636.3 | 619 | -17.30 | -2.72 |
| Indiamart Intermesh Ltd. | 2361.9 | 2261.4 | -100.50 | -4.26 |
| Indian Bank | 555.15 | 540.75 | -14.40 | -2.59 |
| Indian Energy Exchange Ltd. | 184.9 | 177.45 | -7.45 | -4.03 |
| Indian Hume Pipe Company Ltd. | 404.45 | 387.45 | -17.00 | -4.20 |
| Indian Metals & Ferro Alloys Ltd. | 936.3 | 890.4 | -45.90 | -4.90 |
| Indian Overseas Bank | 53.22 | 52.44 | -0.78 | -1.47 |
| Indian Railway Catering And Tourism Corporation Ltd. | 805.4 | 784.25 | -21.15 | -2.63 |
| Indian Railway Finance Corporation Ltd. | 152.85 | 148.4 | -4.45 | -2.91 |
| Indian Renewable Energy Development Agency Ltd. | 208.95 | 206.25 | -2.70 | -1.29 |
| Indigo Paints Ltd. | 1452.15 | 1408.8 | -43.35 | -2.99 |
| Indo Amines Ltd. | 184.9 | 177 | -7.90 | -4.27 |
| Indo Count Industries Ltd. | 394.85 | 370 | -24.85 | -6.29 |
| Indo Rama Synthetics (India) Ltd. | 42.04 | 40.98 | -1.06 | -2.52 |
| Indo Tech Transformers Ltd. | 3040.7 | 2925.25 | -115.45 | -3.80 |
| Indraprastha Gas Ltd. | 389.7 | 387.9 | -1.80 | -0.46 |
| Indraprastha Medical Corporation Ltd. | 502.5 | 489.95 | -12.55 | -2.50 |
| Infibeam Avenues Ltd. | 26.33 | 25.91 | -0.42 | -1.60 |
| Infobeans Technologies Ltd. | 430.3 | 423 | -7.30 | -1.70 |
| Ingersoll-Rand (India) Ltd. | 4266.75 | 4135 | -131.75 | -3.09 |
| Innova Captab Ltd. | 1019.35 | 1003 | -16.35 | -1.60 |
| Inox Green Energy Services Ltd. | 171.6 | 168.35 | -3.25 | -1.89 |
| Inox India Ltd. | 1121.55 | 1090.65 | -30.90 | -2.76 |
| Inox Wind Energy Ltd. | 10349.1 | 10224 | -125.10 | -1.21 |
| Insecticides (India) Ltd. | 738.95 | 725 | -13.95 | -1.89 |
| Intellect Design Arena Ltd. | 835.2 | 824.3 | -10.90 | -1.31 |
| IOL Chemicals And Pharmaceuticals Ltd. | 441.7 | 420.3 | -21.40 | -4.84 |
| Ion Exchange (India) Ltd. | 711.2 | 665.05 | -46.15 | -6.49 |
| IRB Infrastructure Developers Ltd. | 56.38 | 55.22 | -1.16 | -2.06 |
| IRM Energy Ltd. | 368.95 | 362 | -6.95 | -1.88 |
| ISGEC Heavy Engineering Ltd. | 1545.8 | 1504 | -41.80 | -2.70 |
| ITD Cementation India Ltd. | 520.65 | 514.25 | -6.40 | -1.23 |
| ITI Ltd. | 357.15 | 340.9 | -16.25 | -4.55 |
| J Kumar Infraprojects Ltd. | 773.1 | 754.55 | -18.55 | -2.40 |
| Jagran Prakashan Ltd. | 84.43 | 84.05 | -0.38 | -0.45 |
| Jagsonpal Pharmaceuticals Ltd. | 688.05 | 660 | -28.05 | -4.08 |
| Jai Corp Ltd. | 325.85 | 317.2 | -8.65 | -2.65 |
| Jain Irrigation Systems Ltd. | 71.82 | 68.97 | -2.85 | -3.97 |
| Jaiprakash Power Ventures Ltd. | 19.86 | 18.95 | -0.91 | -4.58 |
| Jamna Auto Industries Ltd. | 99.25 | 96.7 | -2.55 | -2.57 |
| Jay Bharat Maruti Ltd. | 89.54 | 88.23 | -1.31 | -1.46 |
| Jayaswal Neco Industries Ltd. | 40.56 | 39.8 | -0.76 | -1.87 |
| JB Chemicals & Pharmaceuticals Ltd. | 1912.95 | 1875 | -37.95 | -1.98 |
| JBM Auto Ltd. | 1695.35 | 1651 | -44.35 | -2.62 |
| Jindal Poly Films Ltd. | 1010.15 | 964.55 | -45.60 | -4.51 |
| Jindal Saw Ltd. | 313.65 | 300.4 | -13.25 | -4.22 |
| Jindal Stainless Ltd. | 740.65 | 716.55 | -24.10 | -3.25 |
| Jindal Steel & Power Ltd. | 922 | 908 | -14.00 | -1.52 |
| Jindal Worldwide Ltd. | 412.75 | 394.65 | -18.10 | -4.39 |
| JK Cement Ltd. | 4575.6 | 4516.15 | -59.45 | -1.30 |
| JK Lakshmi Cement Ltd. | 866.3 | 832.2 | -34.10 | -3.94 |
| JK Paper Ltd. | 455.8 | 435.85 | -19.95 | -4.38 |
| JK Tyre & Industries Ltd. | 395.3 | 381.15 | -14.15 | -3.58 |
| JM Financial Ltd. | 133.2 | 131 | -2.20 | -1.65 |
| Johnson Controls - Hitachi Air Conditioning India Ltd. | 1824.05 | 1781.85 | -42.20 | -2.31 |
| JSW Energy Ltd. | 685.2 | 670.1 | -15.10 | -2.20 |
| JSW Holdings Ltd. | 14766.35 | 14350 | -416.35 | -2.82 |
| JSW Infrastructure Ltd. | 313.75 | 308.1 | -5.65 | -1.80 |
| JTEKT India Ltd. | 161.15 | 160.6 | -0.55 | -0.34 |
| JTL Industries Ltd | 95.1 | 93.9 | -1.20 | -1.26 |
| Jubilant FoodWorks Ltd. | 679.45 | 672.5 | -6.95 | -1.02 |
| Jubilant Ingrevia Ltd. | 794.2 | 767.9 | -26.30 | -3.31 |
| Jubilant Pharmova Ltd. | 1092.2 | 1075.55 | -16.65 | -1.52 |
| Just Dial Ltd. | 1010.05 | 980.8 | -29.25 | -2.90 |
| Jyothy Labs Ltd. | 382.8 | 376 | -6.80 | -1.78 |
| Jyoti Resins & Adhesives Ltd. | 1337.15 | 1324.65 | -12.50 | -0.93 |
| Kabra Extrusiontechnik Ltd. | 513.85 | 513.3 | -0.55 | -0.11 |
| Kajaria Ceramics Ltd. | 1151.05 | 1140.9 | -10.15 | -0.88 |
| Kalpataru Projects International Ltd. | 1298.7 | 1284.2 | -14.50 | -1.12 |
| Kalyan Jewellers India Ltd. | 741.3 | 720 | -21.30 | -2.87 |
| Kalyani Investment Company Ltd. | 6200.1 | 6181.15 | -18.95 | -0.31 |
| Kalyani Steels Ltd. | 1232.85 | 1179.7 | -53.15 | -4.31 |
| Kama Holdings Ltd. | 2527.35 | 2479.5 | -47.85 | -1.89 |
| Kamdhenu Ltd. | 498.6 | 473.25 | -25.35 | -5.08 |
| Kamdhenu Ventures Ltd. | 21.27 | 20.21 | -1.06 | -4.98 |
| Kanoria Chemicals & Industries Ltd. | 119 | 116 | -3.00 | -2.52 |
| Kaveri Seed Company Ltd. | 913.65 | 874 | -39.65 | -4.34 |
| KDDL Ltd. | 3117.7 | 3063.8 | -53.90 | -1.73 |
| KEI Industries Ltd. | 4268.45 | 4160 | -108.45 | -2.54 |
| Kellton Tech Solutions Ltd. | 163.05 | 153.8 | -9.25 | -5.67 |
| Kesoram Industries Ltd. | 225.75 | 221.5 | -4.25 | -1.88 |
| Kewal Kiran Clothing Ltd. | 628.95 | 610.1 | -18.85 | -3.00 |
| Keystone Realtors Ltd | 693.05 | 672 | -21.05 | -3.04 |
| Khaitan Chemicals & Fertilizers Ltd. | 73.74 | 71 | -2.74 | -3.72 |
| KIOCL Ltd. | 370.55 | 361.2 | -9.35 | -2.52 |
| Kiri Industries Ltd. | 676.75 | 656.55 | -20.20 | -2.98 |
| Kirloskar Brothers Ltd. | 2261.55 | 2161 | -100.55 | -4.45 |
| Kirloskar Ferrous Industries Ltd. | 663.3 | 622 | -41.30 | -6.23 |
| Kirloskar Industries Ltd. | 4594.25 | 4523.3 | -70.95 | -1.54 |
| Kirloskar Oil Engines Ltd. | 1046.35 | 1028.75 | -17.60 | -1.68 |
| Kirloskar Pneumatic Company Ltd. | 1654.65 | 1614.15 | -40.50 | -2.45 |
| Kitex Garments Ltd. | 836 | 799.95 | -36.05 | -4.31 |
| KMC Speciality Hospitals (India) Ltd. | 78.24 | 78 | -0.24 | -0.31 |
| KNR Constructions Ltd. | 335.95 | 325.2 | -10.75 | -3.20 |
| Kokuyo Camlin Ltd. | 134.35 | 130.3 | -4.05 | -3.01 |
| Kolte-Patil Developers Ltd. | 370.85 | 364.85 | -6.00 | -1.62 |
| Kopran Ltd. | 221 | 215.6 | -5.40 | -2.44 |
| Kovai Medical Center & Hospital Ltd. | 5934.95 | 5777.2 | -157.75 | -2.66 |
| KPIT Technologies Ltd. | 1513.25 | 1451 | -62.25 | -4.11 |
| KRBL Ltd. | 308.85 | 298.3 | -10.55 | -3.42 |
| Krishna Institute of Medical Sciences Ltd | 595.45 | 594.75 | -0.70 | -0.12 |
| Krsnaa Diagnostics Ltd. | 910 | 892.3 | -17.70 | -1.95 |
| KSB Ltd. | 776.8 | 775.3 | -1.50 | -0.19 |
| Kuantum Papers Ltd. | 136.45 | 133.5 | -2.95 | -2.16 |
| L&T Finance Ltd. | 141.35 | 136.2 | -5.15 | -3.64 |
| L&T Technology Services Ltd. | 5087.1 | 4837.15 | -249.95 | -4.91 |
| La Opala RG Ltd. | 327.1 | 321 | -6.10 | -1.86 |
| Lancer Container Lines Ltd. | 39.45 | 39.16 | -0.29 | -0.74 |
| Landmark Cars Ltd. | 646.9 | 634.45 | -12.45 | -1.92 |
| Latent View Analytics Ltd. | 486.6 | 473.2 | -13.40 | -2.75 |
| Laurus Labs Ltd. | 572.7 | 559.2 | -13.50 | -2.36 |
| Laxmi Organic Industries Ltd. | 249.9 | 242.85 | -7.05 | -2.82 |
| Lemon Tree Hotels Ltd. | 157.65 | 153.55 | -4.10 | -2.60 |
| LG Balakrishnan & Bros Ltd. | 1312.8 | 1290 | -22.80 | -1.74 |
| LIC Housing Finance Ltd. | 592.05 | 582.45 | -9.60 | -1.62 |
| Likhitha Infrastructure Ltd. | 362.8 | 354.25 | -8.55 | -2.36 |
| Linc Ltd. | 193.6625 | 192.6 | -1.06 | -0.55 |
| Lincoln Pharmaceuticals Ltd. | 815.5 | 805.2 | -10.30 | -1.26 |
| Linde India Ltd. | 6470 | 6367.3 | -102.70 | -1.59 |
| Lloyds Engineering Works Ltd. | 79.24 | 76.8 | -2.44 | -3.08 |
| Lloyds Enterprises Ltd. | 46.8 | 45.75 | -1.05 | -2.24 |
| Lloyds Metals & Energy Ltd. | 1141.15 | 1134.4 | -6.75 | -0.59 |
| LMW Ltd. | 17608.25 | 17419.7 | -188.55 | -1.07 |
| LT Foods Ltd. | 418.75 | 412.2 | -6.55 | -1.56 |
| Lumax Auto Technologies Ltd. | 632.95 | 620.25 | -12.70 | -2.01 |
| Lumax Industries Ltd. | 2478.3 | 2420 | -58.30 | -2.35 |
| Lupin Ltd. | 2162.2 | 2137.95 | -24.25 | -1.12 |
| Macrotech Developers Ltd. | 1476.25 | 1400.75 | -75.50 | -5.11 |
| Magellanic Cloud Ltd. | 69.48 | 67.8 | -1.68 | -2.42 |
| Mahanagar Gas Ltd. | 1260 | 1216.95 | -43.05 | -3.42 |
| Mahanagar Telephone Nigam Ltd. | 54.37 | 52.47 | -1.90 | -3.49 |
| Maharashtra Scooters Ltd. | 9662.25 | 9536 | -126.25 | -1.31 |
| Maharashtra Seamless Ltd. | 745.95 | 710.75 | -35.20 | -4.72 |
| Mahindra & Mahindra Financial Services Ltd. | 272.1 | 266.4 | -5.70 | -2.09 |
| Mahindra Holidays & Resorts India Ltd. | 373 | 362.7 | -10.30 | -2.76 |
| Mahindra Logistics Ltd. | 380.3 | 374.75 | -5.55 | -1.46 |
| Man Industries (India) Ltd. | 340.1 | 333.55 | -6.55 | -1.93 |
| Man InfraConstruction Ltd. | 237.25 | 233.1 | -4.15 | -1.75 |
| Manaksia Ltd. | 88.87 | 85.43 | -3.44 | -3.87 |
| Manali Petrochemicals Ltd. | 66.2 | 63.8 | -2.40 | -3.63 |
| Manappuram Finance Ltd. | 183.65 | 181.2 | -2.45 | -1.33 |
| Mangalam Cement Ltd. | 927.45 | 916.15 | -11.30 | -1.22 |
| Mangalore Chemicals & Fertilizers Ltd. | 160.85 | 153.7 | -7.15 | -4.45 |
| Mangalore Refinery And Petrochemicals Ltd. | 146 | 142.2 | -3.80 | -2.60 |
| Manoj Vaibhav Gems 'N' Jewellers Ltd. | 247.55 | 235.95 | -11.60 | -4.69 |
| Manorama Industries Ltd. | 1168.45 | 1127.25 | -41.20 | -3.53 |
| Marksans Pharma Ltd. | 316.45 | 303.65 | -12.80 | -4.04 |
| MAS Financial Services Ltd. | 269.1 | 264.5 | -4.60 | -1.71 |
| Mastek Ltd. | 3228.6 | 3048.15 | -180.45 | -5.59 |
| Master Trust Ltd. | 171.25 | 168 | -3.25 | -1.90 |
| Matrimony.Com Ltd. | 664.3 | 642.1 | -22.20 | -3.34 |
| Max Estates Ltd. | 619.45 | 615.05 | -4.40 | -0.71 |
| Max Financial Services Ltd. | 1133.65 | 1105.25 | -28.40 | -2.51 |
| Max Healthcare Institute Ltd. | 1181.05 | 1166.6 | -14.45 | -1.22 |
| Mazagon Dock Shipbuilders Ltd. | 5039.2 | 4725.55 | -313.65 | -6.22 |
| Medicamen Biotech Ltd. | 549.25 | 528.1 | -21.15 | -3.85 |
| Medplus Health Services Ltd. | 865.75 | 848.3 | -17.45 | -2.02 |
| Meghmani Organics Ltd. | 84.88 | 82.55 | -2.33 | -2.75 |
| Menon Bearings Ltd. | 128 | 123.35 | -4.65 | -3.63 |
| Metro Brands Ltd. | 1301.45 | 1281 | -20.45 | -1.57 |
| Metropolis Healthcare Ltd. | 2124.4 | 2066.45 | -57.95 | -2.73 |
| Minda Corporation Ltd. | 518.75 | 509.9 | -8.85 | -1.71 |
| Mirza International Ltd. | 37.5 | 37.4 | -0.10 | -0.27 |
| Mishra Dhatu Nigam Ltd. | 357.9 | 345.25 | -12.65 | -3.53 |
| Mishtann Foods Ltd. | 8.32 | 8.26 | -0.06 | -0.72 |
| MK Proteins Ltd. | 8.27 | 8.11 | -0.16 | -1.93 |
| MM Forgings Ltd. | 510.2 | 483.6 | -26.60 | -5.21 |
| MMTC Ltd. | 75.79 | 74.38 | -1.41 | -1.86 |
| MOIL Ltd. | 348.75 | 336.3 | -12.45 | -3.57 |
| Monarch Networth Capital Ltd. | 420 | 404.75 | -15.25 | -3.63 |
| Monte Carlo Fashions Ltd. | 907.65 | 881.85 | -25.80 | -2.84 |
| Morepen Laboratories Ltd. | 83.28 | 79.92 | -3.36 | -4.03 |
| Moschip Technologies Ltd. | 223.4 | 217.6 | -5.80 | -2.60 |
| Motherson Sumi Wiring India Ltd. | 62.01 | 59.94 | -2.07 | -3.34 |
| Motilal Oswal Financial Services Ltd. | 953.55 | 925.2 | -28.35 | -2.97 |
| Mphasis Ltd. | 3117.95 | 2948.55 | -169.40 | -5.43 |
| MPS Ltd. | 2097.05 | 2014.85 | -82.20 | -3.92 |
| MRF Ltd. | 129828.95 | 128022.45 | -1806.50 | -1.39 |
| Mrs. Bectors Food Specialities Ltd. | 1711.1 | 1650.5 | -60.60 | -3.54 |
| MSTC Ltd. | 708.3 | 672.7 | -35.60 | -5.03 |
| Mukand Ltd. | 139.1 | 136.45 | -2.65 | -1.91 |
| Multi Commodity Exchange Of India Ltd. | 6687.9 | 6397.9 | -290.00 | -4.34 |
| Muthoot Finance Ltd. | 2137.75 | 2073.9 | -63.85 | -2.99 |
| Muthoot Microfin Ltd. | 185.95 | 182.9 | -3.05 | -1.64 |
| NACL Industries Ltd. | 61.25 | 60.5 | -0.75 | -1.22 |
| Nagarjuna Fertilizers and Chemicals Ltd. | 9.91 | 9.7 | -0.21 | -2.12 |
| Nahar Poly Films Ltd. | 300.75 | 286.65 | -14.10 | -4.69 |
| Nahar Spinning Mills Ltd. | 305.45 | 293.2 | -12.25 | -4.01 |
| Nalwa Sons Investments Ltd. | 8193.5 | 7703.65 | -489.85 | -5.98 |
| Narayana Hrudayalaya Ltd. | 1288.35 | 1274.5 | -13.85 | -1.08 |
| Natco Pharma Ltd. | 1476.65 | 1418.75 | -57.90 | -3.92 |
| National Aluminium Company Ltd. | 220.8 | 215.4 | -5.40 | -2.45 |
| National Fertilizers Ltd. | 120.35 | 115.2 | -5.15 | -4.28 |
| Nava Ltd. | 1013.6 | 998 | -15.60 | -1.54 |
| Navin Fluorine International Ltd. | 3384.3 | 3313.15 | -71.15 | -2.10 |
| Navkar Corporation Ltd. | 161.35 | 158.1 | -3.25 | -2.01 |
| Navneet Education Ltd. | 140.9 | 136.7 | -4.20 | -2.98 |
| Nazara Technologies Ltd. | 1035.35 | 1005 | -30.35 | -2.93 |
| NBCC (India) Ltd. | 97.11 | 94.44 | -2.67 | -2.75 |
| NCC Ltd. | 300.15 | 287.25 | -12.90 | -4.30 |
| NCL Industries Ltd. | 220.6 | 219.3 | -1.30 | -0.59 |
| Nelcast Ltd. | 128.75 | 127.3 | -1.45 | -1.13 |
| Nelco Ltd. | 1407.5 | 1325.35 | -82.15 | -5.84 |
| Neogen Chemicals Ltd. | 2194.05 | 2070.75 | -123.30 | -5.62 |
| Nesco Ltd. | 983.15 | 954.6 | -28.55 | -2.90 |
| Netweb Technologies India Ltd. | 2871.45 | 2757.2 | -114.25 | -3.98 |
| Neuland Laboratories Ltd. | 14429.95 | 13970 | -459.95 | -3.19 |
| New Delhi Television Ltd. | 164.95 | 162 | -2.95 | -1.79 |
| NGL Fine-Chem Ltd. | 2047.55 | 2002.7 | -44.85 | -2.19 |
| NHPC Ltd. | 84.46 | 81.38 | -3.08 | -3.65 |
| NIIT Learning Systems Ltd. | 464.1 | 455.6 | -8.50 | -1.83 |
| NIIT Ltd. | 196.8 | 186.15 | -10.65 | -5.41 |
| Nikhil Adhesives Ltd. | 122.55 | 121 | -1.55 | -1.26 |
| Nippon Life India Asset Management Ltd. | 750.45 | 746.35 | -4.10 | -0.55 |
| Nitin Spinners Ltd. | 478.25 | 457.05 | -21.20 | -4.43 |
| Nitta Gelatin India Ltd. | 800.3 | 777.25 | -23.05 | -2.88 |
| NLC India Ltd. | 245.1 | 235.9 | -9.20 | -3.75 |
| NMDC Ltd. | 214.1 | 213.35 | -0.75 | -0.35 |
| NMDC Steel Ltd. | 43.86 | 43.2 | -0.66 | -1.50 |
| Nocil Ltd. | 260.75 | 251.2 | -9.55 | -3.66 |
| Novartis India Ltd. | 993.35 | 972.95 | -20.40 | -2.05 |
| NRB Bearings Ltd. | 286.45 | 281.95 | -4.50 | -1.57 |
| Nucleus Software Exports Ltd. | 1058.1 | 1041.3 | -16.80 | -1.59 |
| Nuvama Wealth Management Ltd. | 6868.3 | 6848.7 | -19.60 | -0.29 |
| Oberoi Realty Ltd. | 2287.85 | 2246.25 | -41.60 | -1.82 |
| Oil India Ltd. | 439.1 | 421.2 | -17.90 | -4.08 |
| Olectra Greentech Ltd. | 1506.8 | 1485.65 | -21.15 | -1.40 |
| Omaxe Ltd. | 113.88 | 108.65 | -5.23 | -4.59 |
| Onmobile Global Ltd. | 75.3 | 73.1 | -2.20 | -2.92 |
| Onward Technologies Ltd. | 320.7 | 312.6 | -8.10 | -2.53 |
| Optiemus Infracom Ltd. | 737.65 | 713 | -24.65 | -3.34 |
| Oracle Financial Services Software Ltd. | 12823.75 | 12210 | -613.75 | -4.79 |
| Orient Cement Ltd. | 340.9 | 336 | -4.90 | -1.44 |
| Orient Electric Ltd. | 250.05 | 243.7 | -6.35 | -2.54 |
| Orient Green Power Company Ltd. | 17.73 | 17.36 | -0.37 | -2.09 |
| Orient Paper & Industries Ltd. | 40.43 | 39.14 | -1.29 | -3.19 |
| Oriental Aromatics Ltd. | 441.75 | 430 | -11.75 | -2.66 |
| Oriental Carbon & Chemicals Ltd. | 248.2 | 240.45 | -7.75 | -3.12 |
| Oriental Hotels Ltd. | 185.45 | 179.05 | -6.40 | -3.45 |
| Oswal Greentech Ltd. | 50.31 | 48.51 | -1.80 | -3.58 |
| Page Industries Ltd. | 49212.35 | 48701.8 | -510.55 | -1.04 |
| Paisalo Digital Ltd. | 57.02 | 57 | -0.02 | -0.04 |
| Panacea Biotec Ltd. | 458.9 | 450 | -8.90 | -1.94 |
| Paradeep Phosphates Ltd. | 112.3 | 108.05 | -4.25 | -3.78 |
| Parag Milk Foods Ltd. | 198.3 | 194.1 | -4.20 | -2.12 |
| Paramount Communications Ltd. | 85.09 | 84.87 | -0.22 | -0.26 |
| Paras Defence And Space Technologies Ltd. | 1038.7 | 1005.45 | -33.25 | -3.20 |
| Patanjali Foods Ltd. | 1792.45 | 1755.2 | -37.25 | -2.08 |
| Patel Engineering Ltd. | 55.28 | 52.98 | -2.30 | -4.16 |
| Paushak Ltd. | 5212.9 | 5080 | -132.90 | -2.55 |
| PB Fintech Ltd. | 2149.65 | 2092.4 | -57.25 | -2.66 |
| PC Jeweller Ltd. | 17.7 | 16.85 | -0.85 | -4.80 |
| PCBL Chemical Ltd. | 478.3 | 465 | -13.30 | -2.78 |
| PDS Ltd. | 622.15 | 585.8 | -36.35 | -5.84 |
| Pennar Industries Ltd. | 203.7 | 191.95 | -11.75 | -5.77 |
| Permanent Magnets Ltd. | 975.15 | 969.9 | -5.25 | -0.54 |
| Persistent Systems Ltd. | 6682.4 | 6366.9 | -315.50 | -4.72 |
| Pfizer Ltd. | 5012.1 | 4667 | -345.10 | -6.89 |
| PG Electroplast Ltd. | 951.2 | 917.9 | -33.30 | -3.50 |
| PI Industries Ltd. | 3875.4 | 3815.4 | -60.00 | -1.55 |
| Pilani Investment And Industries Corporation Ltd. | 5742.75 | 5507 | -235.75 | -4.11 |
| Piramal Enterprises Ltd. | 1121.8 | 1094.7 | -27.10 | -2.42 |
| Piramal Pharma Ltd. | 261.6 | 252.6 | -9.00 | -3.44 |
| Pitti Engineering Ltd. | 1396.45 | 1351.55 | -44.90 | -3.22 |
| Pix Transmissions Ltd. | 2419.75 | 2406.95 | -12.80 | -0.53 |
| PNB Gilts Ltd. | 115.5 | 112.6 | -2.90 | -2.51 |
| PNB Housing Finance Ltd. | 871.85 | 865 | -6.85 | -0.79 |
| PNC Infratech Ltd. | 319.35 | 311.9 | -7.45 | -2.33 |
| Pokarna Ltd. | 1266.2 | 1203.35 | -62.85 | -4.96 |
| Poly Medicure Ltd. | 2655.15 | 2597.75 | -57.40 | -2.16 |
| Polycab India Ltd. | 7487.45 | 7180.7 | -306.75 | -4.10 |
| Polyplex Corporation Ltd. | 1364.95 | 1295.85 | -69.10 | -5.06 |
| Poonawalla Fincorp Ltd. | 324.45 | 318.3 | -6.15 | -1.90 |
| Power Finance Corporation Ltd. | 479.85 | 453.25 | -26.60 | -5.54 |
| Power Mech Projects Ltd. | 2651.55 | 2572.9 | -78.65 | -2.97 |
| Praj Industries Ltd. | 821.5 | 809.7 | -11.80 | -1.44 |
| Prakash Industries Ltd. | 167.4 | 162.95 | -4.45 | -2.66 |
| Precision Camshafts Ltd. | 354.05 | 340.2 | -13.85 | -3.91 |
| Precision Wires India Ltd. | 179.8 | 175.4 | -4.40 | -2.45 |
| Prestige Estates Projects Ltd. | 1865.7 | 1791.7 | -74.00 | -3.97 |
| Pricol Ltd. | 572.95 | 558.95 | -14.00 | -2.44 |
| Primo Chemicals Ltd. | 38.2 | 38.12 | -0.08 | -0.21 |
| Prince Pipes and Fittings Ltd. | 417.7 | 407.5 | -10.20 | -2.44 |
| Prism Johnson Ltd. | 181.9 | 175.05 | -6.85 | -3.77 |
| Privi Speciality Chemicals Ltd. | 1804.7 | 1763 | -41.70 | -2.31 |
| Procter & Gamble Health Ltd. | 5504.9 | 5400.3 | -104.60 | -1.90 |
| Procter & Gamble Hygiene and Health Care Ltd. | 15365.45 | 15100.05 | -265.40 | -1.73 |
| Prudent Corporate Advisory Services Ltd. | 2973.25 | 2889.6 | -83.65 | -2.81 |
| PSP Projects Ltd. | 685.15 | 680 | -5.15 | -0.75 |
| PTC India Financial Services Ltd. | 40.97 | 39.65 | -1.32 | -3.22 |
| PTC India Ltd. | 154.25 | 147.6 | -6.65 | -4.31 |
| PTC Industries Ltd. | 11704.95 | 11508.55 | -196.40 | -1.68 |
| Punjab & Sind Bank | 50.09 | 48.74 | -1.35 | -2.70 |
| Punjab Chemicals & Crop Protection Ltd. | 1123.1 | 1067.05 | -56.05 | -4.99 |
| Puravankara Ltd. | 412.5 | 410 | -2.50 | -0.61 |
| PVR Inox Ltd. | 1417.95 | 1382 | -35.95 | -2.54 |
| Quess Corp Ltd. | 721.25 | 691 | -30.25 | -4.19 |
| Quick Heal Technologies Ltd. | 658.25 | 639.25 | -19.00 | -2.89 |
| Quint Digital Ltd. | 83.09 | 80.5 | -2.59 | -3.12 |
| R Systems International Ltd. | 488.3 | 478 | -10.30 | -2.11 |
| RACL Geartech Ltd. | 869.75 | 860 | -9.75 | -1.12 |
| Radico Khaitan Ltd. | 2520.05 | 2483.85 | -36.20 | -1.44 |
| Raghav Productivity Enhancers Ltd. | 731.7 | 707.95 | -23.75 | -3.25 |
| Rail Vikas Nigam Ltd. | 448.35 | 433 | -15.35 | -3.42 |
| Railtel Corporation Of India Ltd. | 418.9 | 400.8 | -18.10 | -4.32 |
| Rain Industries Ltd. | 177.75 | 172.45 | -5.30 | -2.98 |
| Rainbow Children's Medicare Ltd. | 1574.35 | 1564.95 | -9.40 | -0.60 |
| Rajratan Global Wire Ltd. | 491.5 | 486.4 | -5.10 | -1.04 |
| Rallis India Ltd. | 300.6 | 295.65 | -4.95 | -1.65 |
| Ram Ratna Wires Ltd. | 583.65 | 580.35 | -3.30 | -0.57 |
| Rama Steel Tubes Ltd. | 12.56 | 12.23 | -0.33 | -2.63 |
| Ramco Industries Ltd. | 290.55 | 283.6 | -6.95 | -2.39 |
| Ramco Systems Ltd. | 463.8 | 435 | -28.80 | -6.21 |
| Ramkrishna Forgings Ltd. | 906.1 | 891.75 | -14.35 | -1.58 |
| Ramky Infrastructure Ltd. | 625.25 | 603.85 | -21.40 | -3.42 |
| Rane (Madras) Ltd. | 931.05 | 889.5 | -41.55 | -4.46 |
| Rane Holdings Ltd. | 1866.7 | 1803.35 | -63.35 | -3.39 |
| Rashtriya Chemicals and Fertilizers Ltd. | 180.25 | 170.15 | -10.10 | -5.60 |
| RateGain Travel Technologies Ltd. | 723 | 701 | -22.00 | -3.04 |
| Ratnamani Metals & Tubes Ltd. | 3317.9 | 3278.15 | -39.75 | -1.20 |
| RattanIndia Enterprises Ltd. | 67.61 | 66.69 | -0.92 | -1.36 |
| RattanIndia Power Ltd. | 14.3 | 13.89 | -0.41 | -2.87 |
| RBL Bank Ltd. | 164.3 | 152.75 | -11.55 | -7.03 |
| REC Ltd. | 529.05 | 513.85 | -15.20 | -2.87 |
| Redington Ltd. | 207.8 | 205.75 | -2.05 | -0.99 |
| Redtape Ltd. | 864 | 856.65 | -7.35 | -0.85 |
| Refex Industries Ltd. | 503.45 | 487.85 | -15.60 | -3.10 |
| Relaxo Footwears Ltd. | 638.35 | 627.5 | -10.85 | -1.70 |
| Reliance Industrial Infrastructure Ltd. | 1110.55 | 1081 | -29.55 | -2.66 |
| Reliance Infrastructure Ltd. | 293.85 | 287.25 | -6.60 | -2.25 |
| Reliance Power Ltd. | 46.92 | 44.79 | -2.13 | -4.54 |
| Renaissance Global Ltd. | 182.2 | 176.2 | -6.00 | -3.29 |
| Repco Home Finance Ltd. | 440.5 | 418.85 | -21.65 | -4.91 |
| Repro India Ltd. | 586.1 | 570.1 | -16.00 | -2.73 |
| Responsive Industries Ltd. | 262.95 | 251.4 | -11.55 | -4.39 |
| Restaurant Brands Asia Ltd. | 80.49 | 79.6 | -0.89 | -1.11 |
| RHI Magnesita India Ltd. | 533.3 | 511 | -22.30 | -4.18 |
| Rico Auto Industries Ltd. | 87.6 | 85.01 | -2.59 | -2.96 |
| Rishabh Instruments Ltd. | 345.4 | 334.3 | -11.10 | -3.21 |
| Rites Ltd. | 293.05 | 280.6 | -12.45 | -4.25 |
| Rolex Rings Ltd | 2014.35 | 1922.9 | -91.45 | -4.54 |
| Rossari Biotech Ltd. | 799.75 | 788.8 | -10.95 | -1.37 |
| Roto Pumps Ltd. | 314.85 | 301.9 | -12.95 | -4.11 |
| Route Mobile Ltd. | 1415.35 | 1366.15 | -49.20 | -3.48 |
| RPG Life Sciences Ltd. | 2266.9 | 2200 | -66.90 | -2.95 |
| RPSG Ventures Ltd. | 1096.8 | 1052 | -44.80 | -4.08 |
| RR Kabel Ltd. | 1411.1 | 1396.95 | -14.15 | -1.00 |
| RSWM Ltd. | 210.55 | 203.55 | -7.00 | -3.32 |
| Rupa & Company Ltd. | 268.85 | 256.8 | -12.05 | -4.48 |
| Rushil Decor Ltd. | 33.63 | 33.13 | -0.50 | -1.49 |
| S.P. Apparels Ltd. | 929.7 | 911.35 | -18.35 | -1.97 |
| Sadhana Nitro Chem Ltd. | 46.92 | 45.64 | -1.28 | -2.73 |
| Safari Industries (India) Ltd. | 2698.7 | 2685.15 | -13.55 | -0.50 |
| Sagar Cements Ltd. | 222.85 | 216.2 | -6.65 | -2.98 |
| Sai Silks (Kalamandir) Ltd. | 173.25 | 167.65 | -5.60 | -3.23 |
| Saint-Gobain Sekurit India Ltd. | 131.4 | 127.85 | -3.55 | -2.70 |
| Salasar Techno Engineering Ltd. | 15 | 14.71 | -0.29 | -1.93 |
| Samhi Hotels Ltd. | 202.6 | 196.75 | -5.85 | -2.89 |
| Sammaan Capital Ltd. | 154.25 | 152.45 | -1.80 | -1.17 |
| Samvardhana Motherson International Ltd. | 157.6 | 155.8 | -1.80 | -1.14 |
| Sandhar Technologies Ltd. | 553.05 | 537.5 | -15.55 | -2.81 |
| Sandur Manganese & Iron Ores Ltd. | 418.45 | 407.9 | -10.55 | -2.52 |
| Sangam (India) Ltd. | 414.6 | 408 | -6.60 | -1.59 |
| Sanghi Industries Ltd. | 67.57 | 63.35 | -4.22 | -6.25 |
| Sanghvi Movers Ltd. | 319.05 | 309.3 | -9.75 | -3.06 |
| Sanmit Infra Ltd. | 13.56 | 13 | -0.56 | -4.13 |
| Sansera Engineering Ltd. | 1532.6 | 1502.65 | -29.95 | -1.95 |
| Sarda Energy & Minerals Ltd. | 479.15 | 469.75 | -9.40 | -1.96 |
| Sasken Technologies Ltd. | 2143.1 | 2080 | -63.10 | -2.94 |
| Sastasundar Ventures Ltd. | 333.8 | 328.4 | -5.40 | -1.62 |
| Sat Industries Ltd. | 114.15 | 111.5 | -2.65 | -2.32 |
| Satia Industries Ltd. | 100.4 | 98.4 | -2.00 | -1.99 |
| Satin Creditcare Network Ltd. | 155.5 | 149.1 | -6.40 | -4.12 |
| Savita Oil Technologies Ltd. | 562.9 | 554.7 | -8.20 | -1.46 |
| SBFC Finance Ltd. | 86.71 | 84.59 | -2.12 | -2.44 |
| Schaeffler India Ltd. | 3342.3 | 3323.5 | -18.80 | -0.56 |
| Schneider Electric Infrastructure Ltd. | 817.2 | 789.45 | -27.75 | -3.40 |
| Seamec Ltd. | 1151.6 | 1135 | -16.60 | -1.44 |
| Senco Gold Ltd. | 1125.6 | 1101.7 | -23.90 | -2.12 |
| SEPC Ltd. | 23.21 | 22.43 | -0.78 | -3.36 |
| Sequent Scientific Ltd. | 182.25 | 179.6 | -2.65 | -1.45 |
| Seshasayee Paper and Boards Ltd. | 311.85 | 296.5 | -15.35 | -4.92 |
| SG Finserve Ltd. | 439.05 | 423.05 | -16.00 | -3.64 |
| SH Kelkar And Company Ltd. | 260.35 | 252.2 | -8.15 | -3.13 |
| Shaily Engineering Plastics Ltd. | 1498 | 1449.6 | -48.40 | -3.23 |
| Shakti Pumps (India) Ltd. | 936.05 | 917.3 | -18.75 | -2.00 |
| Shalby Ltd. | 231.35 | 225.05 | -6.30 | -2.72 |
| Shalimar Paints Ltd. | 129.9 | 124 | -5.90 | -4.54 |
| Shankara Building Products Ltd. | 695.35 | 676.7 | -18.65 | -2.68 |
| Shanthi Gears Ltd. | 515.05 | 502 | -13.05 | -2.53 |
| Sharda Cropchem Ltd. | 833.4 | 792.7 | -40.70 | -4.88 |
| Sharda Motor Industries Ltd. | 1987.45 | 1906.9 | -80.55 | -4.05 |
| Share India Securities Ltd. | 314.9 | 296.15 | -18.75 | -5.95 |
| Sheela Foam Ltd. | 971.2 | 953.9 | -17.30 | -1.78 |
| Shilpa Medicare Ltd. | 829 | 814.4 | -14.60 | -1.76 |
| Shipping Corporation Of India Ltd. | 220.05 | 211.75 | -8.30 | -3.77 |
| Shivalik Bimetal Controls Ltd. | 617.65 | 600 | -17.65 | -2.86 |
| Shivalik Rasayan Ltd. | 799.85 | 792 | -7.85 | -0.98 |
| Shoppers Stop Ltd. | 648.15 | 647.7 | -0.45 | -0.07 |
| Shree Digvijay Cement Company Ltd. | 85.88 | 85.13 | -0.75 | -0.87 |
| Shree Pushkar Chemicals & Fertilisers Ltd. | 337.2 | 330.5 | -6.70 | -1.99 |
| Shree Renuka Sugars Ltd. | 41.02 | 39.83 | -1.19 | -2.90 |
| Shriram Finance Ltd. | 2946.2 | 2871.75 | -74.45 | -2.53 |
| Shriram Properties Ltd. | 109.1 | 105.4 | -3.70 | -3.39 |
| Shyam Metalics And Energy Ltd. | 799.5 | 772.4 | -27.10 | -3.39 |
| Sigachi Industries Ltd. | 52.71 | 51.74 | -0.97 | -1.84 |
| Signatureglobal (India) Ltd. | 1287.05 | 1265 | -22.05 | -1.71 |
| SIRCA Paints India Ltd. | 326.75 | 325.5 | -1.25 | -0.38 |
| SIS Ltd. | 369.45 | 367.4 | -2.05 | -0.55 |
| Siyaram Silk Mills Ltd. | 1023.45 | 948.6 | -74.85 | -7.31 |
| SJS Enterprises Ltd. | 1249.6 | 1199.9 | -49.70 | -3.98 |
| SJVN Ltd. | 114.15 | 111.5 | -2.65 | -2.32 |
| SKF India Ltd. | 4697.5 | 4523 | -174.50 | -3.71 |
| Skipper Ltd. | 590.9 | 563.3 | -27.60 | -4.67 |
| SMC Global Securities Ltd. | 147.95 | 145.9 | -2.05 | -1.39 |
| SML Isuzu Ltd. | 1486.4 | 1454.85 | -31.55 | -2.12 |
| SMS Pharmaceuticals Ltd. | 243.35 | 231.95 | -11.40 | -4.68 |
| Snowman Logistics Ltd. | 70.68 | 69.9 | -0.78 | -1.10 |
| Sobha Ltd. | 1610.4 | 1536.1 | -74.30 | -4.61 |
| Solar Industries India Ltd. | 10227.35 | 9820.15 | -407.20 | -3.98 |
| Solara Active Pharma Sciences Ltd. | 720.55 | 689.9 | -30.65 | -4.25 |
| Som Distilleries Breweries & Wineries Ltd. | 112.15 | 110.1 | -2.05 | -1.83 |
| Somany Ceramics Ltd. | 666.55 | 657.95 | -8.60 | -1.29 |
| Sona BLW Precision Forgings Ltd. | 609.4 | 589.3 | -20.10 | -3.30 |
| Sonata Software Ltd. | 659.45 | 635.4 | -24.05 | -3.65 |
| Spandana Sphoorty Financial Ltd. | 339.75 | 333.1 | -6.65 | -1.96 |
| Speciality Restaurants Ltd. | 149.9 | 147.95 | -1.95 | -1.30 |
| Spencer's Retail Ltd. | 84.3 | 82.14 | -2.16 | -2.56 |
| SpiceJet Ltd. | 61.33 | 57.84 | -3.49 | -5.69 |
| Sportking India Ltd. | 116.99 | 112.8 | -4.19 | -3.58 |
| Sree Rayalaseema Hi-Strength Hypo Ltd. | 838.45 | 798 | -40.45 | -4.82 |
| Star Cement Ltd. | 223 | 213.2 | -9.80 | -4.39 |
| Star Health and Allied Insurance Company Ltd. | 493.15 | 485 | -8.15 | -1.65 |
| Steel Authority Of India Ltd. | 119 | 116.15 | -2.85 | -2.39 |
| Steelcast Ltd. | 895.85 | 864.25 | -31.60 | -3.53 |
| Sterling and Wilson Renewable Energy Ltd. | 467.55 | 443.55 | -24.00 | -5.13 |
| Sterling Tools Ltd. | 657.1 | 626.7 | -30.40 | -4.63 |
| Sterlite Technologies Ltd. | 121.6 | 118.35 | -3.25 | -2.67 |
| Stove Kraft Ltd. | 917.9 | 862 | -55.90 | -6.09 |
| Strides Pharma Science Ltd. | 699.3 | 681.6 | -17.70 | -2.53 |
| Stylam Industries Ltd. | 2549.65 | 2449.8 | -99.85 | -3.92 |
| Styrenix Performance Materials Ltd. | 3059.15 | 2988.05 | -71.10 | -2.32 |
| Subex Ltd. | 23.41 | 23.1 | -0.31 | -1.32 |
| Subros Ltd. | 640.05 | 618 | -22.05 | -3.45 |
| Sukhjit Starch & Chemicals Ltd. | 280.45 | 276 | -4.45 | -1.59 |
| Sula Vineyards Ltd. | 421 | 414.8 | -6.20 | -1.47 |
| Summit Securities Ltd. | 3281.8 | 3170.85 | -110.95 | -3.38 |
| Sun Pharma Advanced Research Company Ltd. | 214.6 | 206.55 | -8.05 | -3.75 |
| Sun TV Network Ltd. | 710.55 | 698.8 | -11.75 | -1.65 |
| Sundaram-Clayton Ltd. | 2484.2 | 2460 | -24.20 | -0.97 |
| Sundram Fasteners Ltd. | 1118.45 | 1088 | -30.45 | -2.72 |
| Sunflag Iron And Steel Company Ltd. | 284.9 | 283.4 | -1.50 | -0.53 |
| Sunteck Realty Ltd. | 501 | 495.7 | -5.30 | -1.06 |
| Suprajit Engineering Ltd. | 478.6 | 470.75 | -7.85 | -1.64 |
| Supreme Industries Ltd. | 5024.05 | 4841 | -183.05 | -3.64 |
| Supriya Lifescience Ltd. | 764.75 | 728.65 | -36.10 | -4.72 |
| Suraj Estate Developers Ltd. | 611.55 | 599.2 | -12.35 | -2.02 |
| Surya Roshni Ltd. | 566.85 | 549.5 | -17.35 | -3.06 |
| Suryoday Small Finance Bank Ltd. | 141.85 | 137.65 | -4.20 | -2.96 |
| Sutlej Textiles And Industries Ltd. | 73.9 | 69.34 | -4.56 | -6.17 |
| Suven Life Sciences Ltd. | 141.35 | 136.1 | -5.25 | -3.71 |
| Suven Pharmaceuticals Ltd. | 1218.3 | 1180.9 | -37.40 | -3.07 |
| Suzlon Energy Ltd. | 67.03 | 64.17 | -2.86 | -4.27 |
| Swan Energy Ltd. | 760.45 | 741.35 | -19.10 | -2.51 |
| Swaraj Engines Ltd. | 3089.6 | 2971.75 | -117.85 | -3.81 |
| Symphony Ltd. | 1351.2 | 1317.5 | -33.70 | -2.49 |
| Syncom Formulations (India) Ltd. | 21.12 | 20.49 | -0.63 | -2.98 |
| Syngene International Ltd. | 849.7 | 842.85 | -6.85 | -0.81 |
| Syrma SGS Technology Ltd. | 614.45 | 595 | -19.45 | -3.17 |
| Taj GVK Hotels & Resorts Ltd. | 374.75 | 365.5 | -9.25 | -2.47 |
| Talbros Automotive Components Ltd. | 330 | 317.6 | -12.40 | -3.76 |
| Tamilnadu Petroproducts Ltd. | 81.42 | 80.68 | -0.74 | -0.91 |
| Tanla Platforms Ltd. | 680.5 | 674 | -6.50 | -0.96 |
| TARC Ltd. | 184.4 | 178.1 | -6.30 | -3.42 |
| Tarsons Products Ltd. | 410.2 | 400.25 | -9.95 | -2.43 |
| Tasty Bite Eatables Ltd. | 10227.05 | 10062.45 | -164.60 | -1.61 |
| Tata Chemicals Ltd. | 1059.45 | 1028.25 | -31.20 | -2.94 |
| Tata Communications Ltd. | 1768.2 | 1712.1 | -56.10 | -3.17 |
| Tata Elxsi Ltd. | 7230.15 | 6922.95 | -307.20 | -4.25 |
| Tata Investment Corporation Ltd. | 6641.4 | 6585.5 | -55.90 | -0.84 |
| Tata Technologies Ltd. | 911.55 | 892.8 | -18.75 | -2.06 |
| Tata Teleservices (Maharashtra) Ltd. | 80.74 | 77.92 | -2.82 | -3.49 |
| Tatva Chintan Pharma Chem Ltd. | 856.25 | 846 | -10.25 | -1.20 |
| TCI Express Ltd. | 837.25 | 822 | -15.25 | -1.82 |
| TCPL Packaging Ltd. | 3296.15 | 3145 | -151.15 | -4.59 |
| TeamLease Services Ltd. | 2972.45 | 2921.2 | -51.25 | -1.72 |
| Technocraft Industries (India) Ltd. | 3012.6 | 2930 | -82.60 | -2.74 |
| Tega Industries Ltd. | 1660.25 | 1599.35 | -60.90 | -3.67 |
| Tejas Networks Ltd. | 1254.3 | 1217.4 | -36.90 | -2.94 |
| Texmaco Infrastructure & Holdings Ltd. | 136.2 | 131.85 | -4.35 | -3.19 |
| Texmaco Rail & Engineering Ltd. | 221.4 | 214.1 | -7.30 | -3.30 |
| TGV SRACC Ltd. | 109.05 | 104.55 | -4.50 | -4.13 |
| Thangamayil Jewellery Ltd. | 2003.35 | 1990 | -13.35 | -0.67 |
| The Anup Engineering Ltd. | 3444.5 | 3402.2 | -42.30 | -1.23 |
| The Federal Bank Ltd. | 200.95 | 194.05 | -6.90 | -3.43 |
| The Great Eastern Shipping Company Ltd. | 1024.3 | 985.2 | -39.10 | -3.82 |
| The India Cements Ltd. | 340.45 | 339 | -1.45 | -0.43 |
| The Indian Hotels Company Ltd. | 880.65 | 854 | -26.65 | -3.03 |
| The Jammu & Kashmir Bank Ltd. | 100.81 | 96.09 | -4.72 | -4.68 |
| The Karnataka Bank Ltd. | 213 | 208.4 | -4.60 | -2.16 |
| The Phoenix Mills Ltd. | 1674.15 | 1628.45 | -45.70 | -2.73 |
| The Ramco Cements Ltd. | 1027.65 | 987.15 | -40.50 | -3.94 |
| The Ruby Mills Ltd. | 283.55 | 269 | -14.55 | -5.13 |
| The South Indian Bank Ltd. | 25.2 | 25.08 | -0.12 | -0.48 |
| The Ugar Sugar Works Ltd. | 71.68 | 69.57 | -2.11 | -2.94 |
| Themis Medicare Ltd. | 271.7 | 268 | -3.70 | -1.36 |
| Thermax Ltd. | 4646.65 | 4615.15 | -31.50 | -0.68 |
| Thirumalai Chemicals Ltd. | 344.8 | 332.95 | -11.85 | -3.44 |
| Thomas Cook (India) Ltd. | 210 | 206.2 | -3.80 | -1.81 |
| Thyrocare Technologies Ltd. | 973.55 | 947 | -26.55 | -2.73 |
| Tilaknagar Industries Ltd. | 419.1 | 414 | -5.10 | -1.22 |
| Time Technoplast Ltd. | 484.8 | 467.4 | -17.40 | -3.59 |
| Timex Group India Ltd. | 213.7 | 204.4 | -9.30 | -4.35 |
| Tips Music Ltd. | 811.5 | 811 | -0.50 | -0.06 |
| Torrent Pharmaceuticals Ltd. | 3467.25 | 3443.45 | -23.80 | -0.69 |
| Torrent Power Ltd. | 1630.85 | 1476.8 | -154.05 | -9.45 |
| Tourism Finance Corporation Of India Ltd. | 167 | 162.75 | -4.25 | -2.54 |
| Tracxn Technologies Ltd. | 77.01 | 75.46 | -1.55 | -2.01 |
| Transformers & Rectifiers (India) Ltd. | 1138.9 | 1091.7 | -47.20 | -4.14 |
| Transindia Real Estate Ltd. | 41.66 | 40 | -1.66 | -3.98 |
| Transpek Industry Ltd. | 1681.45 | 1665.35 | -16.10 | -0.96 |
| Transport Corporation Of India Ltd. | 1124.7 | 1103.2 | -21.50 | -1.91 |
| Transworld Shipping Lines Ltd. | 454 | 428.7 | -25.30 | -5.57 |
| Trent Ltd. | 7094.45 | 6829 | -265.45 | -3.74 |
| Trident Ltd. | 34.83 | 34.24 | -0.59 | -1.69 |
| Triveni Engineering & Industries Ltd. | 467.9 | 455.55 | -12.35 | -2.64 |
| Triveni Turbine Ltd. | 779.2 | 751.2 | -28.00 | -3.59 |
| TTK Healthcare Ltd. | 1456.55 | 1437.4 | -19.15 | -1.31 |
| TTK Prestige Ltd. | 839.85 | 832.2 | -7.65 | -0.91 |
| Tube Investments of India Ltd. | 3791.7 | 3612.8 | -178.90 | -4.72 |
| TVS Motor Company Ltd. | 2458.95 | 2384.6 | -74.35 | -3.02 |
| TVS Srichakra Ltd. | 3635 | 3595 | -40.00 | -1.10 |
| TVS Supply Chain Solutions Ltd. | 178.55 | 173.35 | -5.20 | -2.91 |
| UCO Bank | 45.23 | 44.36 | -0.87 | -1.92 |
| Udaipur Cement Works Ltd. | 30.48 | 30.38 | -0.10 | -0.33 |
| Uflex Ltd. | 553.5 | 532.85 | -20.65 | -3.73 |
| Ugro Capital Ltd. | 237.4 | 232.5 | -4.90 | -2.06 |
| Ujjivan Small Finance Bank Ltd. | 34.71 | 34.2 | -0.51 | -1.47 |
| Ultramarine & Pigments Ltd. | 568.45 | 567.85 | -0.60 | -0.11 |
| Unichem Laboratories Ltd. | 745.35 | 727.6 | -17.75 | -2.38 |
| Union Bank Of India | 121.15 | 116.6 | -4.55 | -3.76 |
| Uniparts India Ltd. | 414.85 | 408 | -6.85 | -1.65 |
| Universal Cables Ltd. | 768.15 | 740 | -28.15 | -3.66 |
| Updater Services Ltd. | 404.05 | 386.3 | -17.75 | -4.39 |
| Usha Martin Ltd. | 375.15 | 373 | -2.15 | -0.57 |
| UTI Asset Management Company Ltd. | 1295.25 | 1234.85 | -60.40 | -4.66 |
| Utkarsh Small Finance Bank Ltd. | 36.31 | 35.35 | -0.96 | -2.64 |
| Uttam Sugar Mills Ltd. | 269.25 | 267 | -2.25 | -0.84 |
| V-Guard Industries Ltd. | 428.65 | 416.6 | -12.05 | -2.81 |
| V-Mart Retail Ltd. | 3855.75 | 3834 | -21.75 | -0.56 |
| V.S.T. Tillers Tractors Ltd. | 5009.95 | 4925.2 | -84.75 | -1.69 |
| VA Tech Wabag Ltd. | 1673.35 | 1623.1 | -50.25 | -3.00 |
| Vadilal Industries Ltd. | 4064.1 | 4025 | -39.10 | -0.96 |
| Vaibhav Global Ltd. | 302.95 | 290.45 | -12.50 | -4.13 |
| Valiant Organics Ltd. | 327.6 | 325.45 | -2.15 | -0.66 |
| Valor Estate Ltd. | 190.55 | 181.2 | -9.35 | -4.91 |
| Vardhman Special Steels Ltd. | 246.1 | 246 | -0.10 | -0.04 |
| Vardhman Textiles Ltd. | 543.6 | 524.95 | -18.65 | -3.43 |
| Varroc Engineering Ltd. | 622 | 599.9 | -22.10 | -3.55 |
| Vascon Engineers Ltd. | 56.07 | 53.63 | -2.44 | -4.35 |
| Vedant Fashions Ltd. | 1325 | 1298.9 | -26.10 | -1.97 |
| Venky'S (India) Ltd. | 1811.5 | 1769 | -42.50 | -2.35 |
| Venus Pipes & Tubes Ltd. | 1603.3 | 1592.45 | -10.85 | -0.68 |
| Veranda Learning Solutions Ltd. | 252.55 | 243.9 | -8.65 | -3.43 |
| Vesuvius India Ltd. | 4877.8 | 4765 | -112.80 | -2.31 |
| Vidhi Specialty Food Ingredients Ltd. | 562.65 | 542.3 | -20.35 | -3.62 |
| Vijaya Diagnostic Centre Ltd. | 1059.7 | 1035 | -24.70 | -2.33 |
| Vikas Lifecare Ltd. | 4.43 | 4.4 | -0.03 | -0.68 |
| Vimta Labs Ltd. | 999.25 | 959.25 | -40.00 | -4.00 |
| Vinati Organics Ltd. | 1734.15 | 1733.95 | -0.20 | -0.01 |
| Vindhya Telelinks Ltd. | 2004.75 | 1943.95 | -60.80 | -3.03 |
| Vinyl Chemicals (India) Ltd. | 353.45 | 346.3 | -7.15 | -2.02 |
| VIP Industries Ltd. | 483.75 | 465.4 | -18.35 | -3.79 |
| Visaka Industries Ltd. | 94.89 | 92.38 | -2.51 | -2.65 |
| Vishnu Chemicals Ltd. | 402.15 | 388.65 | -13.50 | -3.36 |
| Vishnu Prakash R Punglia Ltd. | 325.05 | 309.85 | -15.20 | -4.68 |
| VLS Finance Ltd. | 355.7 | 343.5 | -12.20 | -3.43 |
| Vodafone Idea Ltd. | 7.7 | 7.4 | -0.30 | -3.90 |
| Voltamp Transformers Ltd. | 10255.5 | 9866.1 | -389.40 | -3.80 |
| Voltas Ltd. | 1739.45 | 1688.65 | -50.80 | -2.92 |
| VRL Logistics Ltd. | 526.9 | 518.75 | -8.15 | -1.55 |
| VST Industries Ltd. | 343.6 | 340.5 | -3.10 | -0.90 |
| Waaree Renewable Technologies Ltd. | 1399.6 | 1372.3 | -27.30 | -1.95 |
| Wardwizard Innovations & Mobility Ltd. | 39.2 | 37.86 | -1.34 | -3.42 |
| Welspun Corp Ltd. | 775.55 | 770.7 | -4.85 | -0.63 |
| Welspun Enterprises Ltd. | 587.7 | 574.35 | -13.35 | -2.27 |
| Welspun Living Ltd. | 170.75 | 163.1 | -7.65 | -4.48 |
| Wendt (India) Ltd. | 16990 | 16300 | -690.00 | -4.06 |
| West Coast Paper Mills Ltd. | 579 | 556.45 | -22.55 | -3.89 |
| Westlife Foodworld Ltd | 847.3 | 820.35 | -26.95 | -3.18 |
| Whirlpool Of India Ltd. | 1953.35 | 1929.25 | -24.10 | -1.23 |
| Wockhardt Ltd. | 1478.5 | 1453.8 | -24.70 | -1.67 |
| Wonderla Holidays Ltd. | 821.45 | 801.45 | -20.00 | -2.43 |
| WPIL Ltd. | 708.8 | 692 | -16.80 | -2.37 |
| Xchanging Solutions Ltd. | 113.45 | 109.45 | -4.00 | -3.53 |
| Yasho Industries Ltd. | 2145.3 | 2048.65 | -96.65 | -4.51 |
| Yatharth Hospital & Trauma Care Services Ltd. | 632.5 | 625 | -7.50 | -1.19 |
| Yatra Online Ltd | 115.3 | 112.2 | -3.10 | -2.69 |
| Yes Bank Ltd. | 20.37 | 19.84 | -0.53 | -2.60 |
| Yuken India Ltd. | 1090.45 | 1039.7 | -50.75 | -4.65 |
| Zaggle Prepaid Ocean Services Ltd. | 533.3 | 530.15 | -3.15 | -0.59 |
| Zee Entertainment Enterprises Ltd. | 130.45 | 125.05 | -5.40 | -4.14 |
| Zee Media Corporation Ltd. | 19.25 | 18.35 | -0.90 | -4.68 |
| Zensar Technologies Ltd. | 776.35 | 767.95 | -8.40 | -1.08 |
| Zuari Agro Chemicals Ltd. | 232.3 | 221.55 | -10.75 | -4.63 |
| Zydus Wellness Ltd. | 1971.55 | 1929.25 | -42.30 | -2.15 |
Market Stats
Advances
120
Declines
1003
Unchanged
2
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 542772 | 1201.05 | 1260 | 1201.05 | 1225.15 | 1222.95 | -2.20 | -0.18 | 29989 | 3.67 | 1272.95 | 395.6 | 2024-12-20 16:01:00 |
| 3I Infotech Ltd. | 532628 | 30.11 | 30.63 | 28.96 | 30.33 | 29.11 | -1.22 | -4.02 | 75626 | 0.22 | 63.9 | 25.56 | 2024-12-20 16:01:00 |
| 3M India Ltd. | 523395 | 31684.4 | 31684.4 | 30653.15 | 31063.4 | 30716.15 | -347.25 | -1.12 | 181 | 0.56 | 41000 | 21380.7 | 2024-12-20 16:01:00 |
| 5Paisa Capital Ltd. | 540776 | 490.95 | 490.95 | 470.05 | 483.95 | 473.35 | -10.60 | -2.19 | 6136 | 0.29 | 759.1 | 270 | 2024-12-20 16:01:00 |
| 63 Moons Technologies Ltd. | 526881 | 1074.7 | 1079.85 | 980.6 | 1032.2 | 980.6 | -51.60 | -5.00 | 107334 | 10.53 | 1079.85 | 142.05 | 2024-12-20 16:01:00 |
| Aadhar Housing Finance Ltd. | 544176 | 425 | 434.75 | 422.2 | 425.3 | 423 | -2.30 | -0.54 | 27686 | 1.17 | 2024-12-20 16:01:00 | ||
| Aarti Drugs Ltd. | 524348 | 430.45 | 433.75 | 425.3 | 431.9 | 427.65 | -4.25 | -0.98 | 12621 | 0.54 | 645 | 310.8 | 2024-12-20 16:01:00 |
| Aarti Industries Ltd. | 524208 | 416.4 | 423.4 | 402.25 | 415.65 | 403.9 | -11.75 | -2.83 | 222601 | 8.99 | 924 | 402.25 | 2024-12-20 16:01:00 |
| Aarti Pharmalabs Ltd. | 543748 | 569.85 | 582.5 | 565 | 572.25 | 573.45 | 1.20 | 0.21 | 18425 | 1.06 | 721 | 269 | 2024-12-20 16:01:00 |
| Aavas Financiers Ltd. | 541988 | 1672.05 | 1690.6 | 1663.2 | 1680.8 | 1664.65 | -16.15 | -0.96 | 14715 | 2.45 | 2339.9 | 1307.1 | 2024-12-20 16:01:00 |
| Abans Holdings Ltd. | 543712 | 281.9 | 283.3 | 266 | 274.9 | 275 | 0.10 | 0.04 | 14701 | 0.40 | 625 | 180.05 | 2024-12-20 16:01:00 |
| Abbott India Ltd. | 500488 | 29499.95 | 29499.95 | 28500 | 29052.7 | 28601 | -451.70 | -1.55 | 212 | 0.61 | 30499.9 | 17349.05 | 2024-12-20 16:01:00 |
| ACC Ltd. | 500410 | 2101.55 | 2133.15 | 2055 | 2115.9 | 2061.45 | -54.45 | -2.57 | 12631 | 2.60 | 2843 | 1593.5 | 2024-12-20 16:01:00 |
| Accelya Solutions India Ltd. | 532268 | 1568 | 1568 | 1500.05 | 1538.2 | 1504.3 | -33.90 | -2.20 | 1503 | 0.23 | 2128.25 | 1013.65 | 2024-12-20 16:01:00 |
| Action Construction Equipment Ltd. | 532762 | 1517.6 | 1540 | 1481.3 | 1517.3 | 1491 | -26.30 | -1.73 | 22052 | 3.29 | 1693.05 | 217.9 | 2024-12-20 16:01:00 |
| Adani Wilmar Ltd. | 543458 | 295.2 | 300.55 | 290 | 297.05 | 291 | -6.05 | -2.04 | 192251 | 5.59 | 841.9 | 279.2 | 2024-12-20 16:01:00 |
| ADF Foods Ltd. | 519183 | 339.15 | 342.45 | 325 | 339.15 | 327.7 | -11.45 | -3.38 | 5089 | 0.17 | 1189.2 | 178.55 | 2024-12-20 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 190.4 | 191.95 | 185.25 | 190.6 | 186.2 | -4.40 | -2.31 | 76606 | 1.43 | 246.95 | 105.3 | 2024-12-20 16:01:00 |
| Aditya Birla Fashion and Retail Ltd. | 535755 | 289.3 | 293.5 | 281.25 | 290.25 | 281.5 | -8.75 | -3.01 | 1337209 | 37.64 | 364.5 | 184.4 | 2024-12-20 16:01:00 |
| Aditya Birla Real Estate Ltd. | 500040 | 2669.75 | 2705 | 2606.7 | 2662.1 | 2634.15 | -27.95 | -1.05 | 6919 | 1.82 | 3141.95 | 588.8 | 2024-12-20 16:01:00 |
| Aditya Birla Sun Life AMC Ltd. | 543374 | 818.6 | 831.05 | 795.85 | 820.3 | 800.45 | -19.85 | -2.42 | 20270 | 1.62 | 911.95 | 307.9 | 2024-12-20 16:01:00 |
| Aditya Vision Ltd. | 540205 | 503 | 535 | 503 | 510.45 | 530 | 19.55 | 3.83 | 159717 | 8.47 | 5049.95 | 411 | 2024-12-20 16:01:00 |
| Ador Welding Ltd. | 517041 | 1171.95 | 1171.95 | 1112 | 1112 | 1139 | 27.00 | 2.43 | 805 | 0.09 | 1770 | 751.2 | 2024-12-20 16:01:00 |
| Advanced Enzyme Technologies Ltd. | 540025 | 371.5 | 375.85 | 360.5 | 376.45 | 361.7 | -14.75 | -3.92 | 20282 | 0.73 | 571.15 | 225 | 2024-12-20 16:01:00 |
| Aegis Logistics Ltd. | 500003 | 773.5 | 855 | 759.3 | 755.8 | 830.95 | 75.15 | 9.94 | 320413 | 26.62 | 969.95 | 245.1 | 2024-12-20 16:01:00 |
| Aeroflex Industries Ltd. | 543972 | 217.2 | 219.1 | 203.5 | 218.75 | 204.9 | -13.85 | -6.33 | 128635 | 2.64 | 2024-12-20 16:01:00 | ||
| Aether Industries Ltd. | 543534 | 874.15 | 896.4 | 868.5 | 892.85 | 874.1 | -18.75 | -2.10 | 2342 | 0.20 | 1210.8 | 775 | 2024-12-20 16:01:00 |
| Affle (India) Ltd. | 542752 | 1796.6 | 1796.6 | 1703 | 1769.4 | 1726.05 | -43.35 | -2.45 | 45407 | 7.84 | 1883.1 | 875.25 | 2024-12-20 16:01:00 |
| Agarwal Industrial Corporation Ltd. | 531921 | 1376.6 | 1380 | 1315.95 | 1357.2 | 1338.45 | -18.75 | -1.38 | 9969 | 1.33 | 1383.15 | 530.85 | 2024-12-20 16:01:00 |
| AGI Greenpac Ltd. | 500187 | 1293.4 | 1300 | 1219.05 | 1282.8 | 1244.35 | -38.45 | -3.00 | 16228 | 2.02 | 1300 | 269.1 | 2024-12-20 16:01:00 |
| Agro Tech Foods Ltd. | 500215 | 874.5 | 901.1 | 870 | 892.35 | 874.8 | -17.55 | -1.97 | 2919 | 0.26 | 1151.2 | 646.9 | 2024-12-20 16:01:00 |
| AGS Transact Technologies Ltd. | 543451 | 72.75 | 72.75 | 68.83 | 70 | 70.49 | 0.49 | 0.70 | 105455 | 0.74 | 126.7 | 44 | 2024-12-20 16:01:00 |
| Ahluwalia Contracts (India) Ltd. | 532811 | 1098.95 | 1098.95 | 1038 | 1069.85 | 1047.7 | -22.15 | -2.07 | 7190 | 0.75 | 1540 | 398.85 | 2024-12-20 16:01:00 |
| AIA Engineering Ltd. | 532683 | 3497.95 | 3497.95 | 3350 | 3437.1 | 3350 | -87.10 | -2.53 | 1683 | 0.56 | 4940 | 2385 | 2024-12-20 16:01:00 |
| Ajanta Pharma Ltd. | 532331 | 2841.05 | 2910 | 2829.95 | 2878.6 | 2841 | -37.60 | -1.31 | 5570 | 1.58 | 3485.75 | 1115.15 | 2024-12-20 16:01:00 |
| Ajmera Realty & Infra India Ltd. | 513349 | 1159 | 1159 | 1057.4 | 1119.7 | 1068.35 | -51.35 | -4.59 | 5695 | 0.61 | 1194.15 | 230.3 | 2024-12-20 16:01:00 |
| Akzo Nobel India Ltd. | 500710 | 3611 | 3660 | 3555.05 | 3612.1 | 3574.05 | -38.05 | -1.05 | 1587 | 0.57 | 4649 | 1888 | 2024-12-20 16:01:00 |
| Alembic Ltd. | 506235 | 145.7 | 148.75 | 138.25 | 145.45 | 139.9 | -5.55 | -3.82 | 118634 | 1.66 | 169 | 55.52 | 2024-12-20 16:01:00 |
| Alembic Pharmaceuticals Ltd. | 533573 | 1047 | 1081.1 | 1047 | 1050.15 | 1047 | -3.15 | -0.30 | 7304 | 0.76 | 1296.15 | 463.3 | 2024-12-20 16:01:00 |
| Alicon Castalloy Ltd. | 531147 | 1131.95 | 1131.95 | 1053 | 1087.15 | 1057 | -30.15 | -2.77 | 1507 | 0.16 | 1543.15 | 645 | 2024-12-20 16:01:00 |
| Alivus Life Sciences Ltd. | 543322 | 1012.3 | 1031 | 1004.75 | 1017.85 | 1007.15 | -10.70 | -1.05 | 4341 | 0.44 | 1335 | 369 | 2024-12-20 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 5554.95 | 5554.95 | 5404.9 | 5497.4 | 5440.2 | -57.20 | -1.04 | 2010 | 1.09 | 6440 | 2835.05 | 2024-12-20 16:01:00 |
| Alkyl Amines Chemicals Ltd. | 506767 | 1920.4 | 1941.45 | 1860 | 1933.95 | 1872.4 | -61.55 | -3.18 | 9152 | 1.71 | 3198.2 | 1805 | 2024-12-20 16:01:00 |
| Allcargo Gati Ltd. | 532345 | 91.01 | 92.94 | 91.01 | 91.8 | 91.46 | -0.34 | -0.37 | 27620 | 0.25 | 195.25 | 88.37 | 2024-12-20 16:01:00 |
| Allcargo Logistics Ltd. | 532749 | 52.41 | 53.02 | 51 | 52.52 | 51.4 | -1.12 | -2.13 | 327293 | 1.68 | 494.85 | 51 | 2024-12-20 16:01:00 |
| Allcargo Terminals Ltd. | 543954 | 39.5 | 40.07 | 38.44 | 39.77 | 39.71 | -0.06 | -0.15 | 24938 | 0.10 | 2024-12-20 16:01:00 | ||
| Alldigi Tech Ltd. | 532633 | 994 | 994 | 945 | 973.75 | 945 | -28.75 | -2.95 | 271 | 0.03 | 1250 | 420 | 2024-12-20 16:01:00 |
| Alok Industries Ltd. | 521070 | 21.9 | 22.13 | 21.06 | 21.84 | 21.19 | -0.65 | -2.98 | 1174569 | 2.49 | 39.24 | 10.07 | 2024-12-20 16:01:00 |
| Amara Raja Energy & Mobility Ltd. | 500008 | 1250.55 | 1273.75 | 1187.95 | 1220.5 | 1196.6 | -23.90 | -1.96 | 151778 | 18.16 | 1774.9 | 479.2 | 2024-12-20 16:01:00 |
| Amber Enterprises India Ltd. | 540902 | 6200 | 6210 | 6082.5 | 6095.75 | 6115.35 | 19.60 | 0.32 | 137440 | 84.05 | 7157.85 | 1762.25 | 2024-12-20 16:01:00 |
| Ambika Cotton Mills Ltd. | 531978 | 1824 | 1824 | 1628.2 | 1714.85 | 1640.05 | -74.80 | -4.36 | 2637 | 0.43 | 2180 | 1310.5 | 2024-12-20 16:01:00 |
| AMI Organics Ltd. | 543349 | 2075.05 | 2180.65 | 2075.05 | 2097.4 | 2126.95 | 29.55 | 1.41 | 15079 | 3.21 | 2320 | 844.95 | 2024-12-20 16:01:00 |
| Anand Rathi Wealth Ltd. | 543415 | 4288.6 | 4288.6 | 4030 | 4146.3 | 4031.95 | -114.35 | -2.76 | 2803 | 1.13 | 4640.55 | 639.9 | 2024-12-20 16:01:00 |
| Anant Raj Ltd. | 515055 | 852.7 | 874.3 | 831.55 | 837.6 | 845.8 | 8.20 | 0.98 | 145280 | 12.29 | 874.3 | 64.1 | 2024-12-20 16:01:00 |
| Andhra Paper Ltd. | 502330 | 100.4 | 102.06 | 95.62 | 100.11 | 95.88 | -4.23 | -4.23 | 12360 | 0.12 | 675 | 90.5 | 2024-12-20 16:01:00 |
| Andhra Petrochemicals Ltd. | 500012 | 78.02 | 78.95 | 77 | 78.51 | 77.3 | -1.21 | -1.54 | 41008 | 0.32 | 126.9 | 46 | 2024-12-20 16:01:00 |
| Andrew Yule & Company Ltd. | 526173 | 39.4 | 39.95 | 38.12 | 39.13 | 38.37 | -0.76 | -1.94 | 136977 | 0.53 | 68.88 | 18.56 | 2024-12-20 16:01:00 |
| Angel One Ltd. | 543235 | 3055 | 3083.2 | 2851.65 | 3045.15 | 2879.8 | -165.35 | -5.43 | 59530 | 17.14 | 3900.35 | 1000 | 2024-12-20 16:01:00 |
| Antony Waste Handling Cell Ltd. | 543254 | 676 | 676 | 635 | 663.7 | 643 | -20.70 | -3.12 | 23344 | 1.50 | 902.25 | 239.05 | 2024-12-20 16:01:00 |
| Anupam Rasayan India Ltd. | 543275 | 731.35 | 735.15 | 713.45 | 734.75 | 713.45 | -21.30 | -2.90 | 4142 | 0.30 | 1249.75 | 570 | 2024-12-20 16:01:00 |
| Apar Industries Ltd. | 532259 | 9918.2 | 10100 | 9890 | 9923.85 | 9950.95 | 27.10 | 0.27 | 5818 | 5.79 | 11024.95 | 1150 | 2024-12-20 16:01:00 |
| Apcotex Industries Ltd. | 523694 | 392.75 | 398.2 | 377.4 | 392.75 | 379.3 | -13.45 | -3.42 | 1337 | 0.05 | 668.9 | 360 | 2024-12-20 16:01:00 |
| APL Apollo Tubes Ltd. | 533758 | 1590 | 1596.65 | 1551.8 | 1583.1 | 1562.5 | -20.60 | -1.30 | 5709 | 0.89 | 1806.2 | 942.9 | 2024-12-20 16:01:00 |
| Apollo Micro Systems Ltd. | 540879 | 96.95 | 98 | 93.55 | 96.95 | 94.25 | -2.70 | -2.78 | 260386 | 2.45 | 147.5 | 11.305 | 2024-12-20 16:01:00 |
| Apollo Pipes Ltd. | 531761 | 480.7 | 482.35 | 470.05 | 478.45 | 470.05 | -8.40 | -1.76 | 3814 | 0.18 | 798.85 | 424.15 | 2024-12-20 16:01:00 |
| Apollo Tyres Ltd. | 500877 | 525.4 | 536.15 | 525.4 | 530.3 | 532.5 | 2.20 | 0.41 | 51431 | 2.74 | 584.65 | 225.65 | 2024-12-20 16:01:00 |
| Aptech Ltd. | 532475 | 185 | 185.5 | 180.4 | 184.55 | 181.3 | -3.25 | -1.76 | 10507 | 0.19 | 422.75 | 156.392857142857 | 2024-12-20 16:01:00 |
| Aptus Value Housing Finance India Ltd. | 543335 | 310.05 | 311.35 | 301.35 | 308.5 | 303.2 | -5.30 | -1.72 | 50259 | 1.52 | 401.7 | 234.05 | 2024-12-20 16:01:00 |
| Archean Chemical Industries Ltd. | 543657 | 666.4 | 670 | 651.5 | 667.1 | 651.5 | -15.60 | -2.34 | 5461 | 0.36 | 838.2 | 440.05 | 2024-12-20 16:01:00 |
| Arihant Capital Markets Ltd. | 511605 | 103 | 104.45 | 97 | 103.75 | 99.55 | -4.20 | -4.05 | 23367 | 0.23 | 124.9 | 33.01 | 2024-12-20 16:01:00 |
| Arihant Superstructures Ltd. | 506194 | 467.95 | 475.5 | 435.25 | 460 | 441.5 | -18.50 | -4.02 | 12253 | 0.54 | 476.25 | 157.75 | 2024-12-20 16:01:00 |
| Arman Financial Services Ltd. | 531179 | 1265.55 | 1277.2 | 1247.6 | 1267.45 | 1247.6 | -19.85 | -1.57 | 3575 | 0.45 | 2676.1 | 1175.5 | 2024-12-20 16:01:00 |
| Artemis Medicare Services Ltd. | 542919 | 335.55 | 336.15 | 321.45 | 335.55 | 321.45 | -14.10 | -4.20 | 10132 | 0.33 | 348.3 | 51.15 | 2024-12-20 16:01:00 |
| Arvind Fashions Ltd. | 542484 | 535.05 | 541 | 520.15 | 513.95 | 522.85 | 8.90 | 1.73 | 56896 | 2.97 | 639.45 | 261.05 | 2024-12-20 16:01:00 |
| Arvind Ltd. | 500101 | 431.45 | 437.8 | 410.1 | 434.4 | 415.3 | -19.10 | -4.40 | 72825 | 3.02 | 450.4 | 77.7 | 2024-12-20 16:01:00 |
| Arvind Smartspaces Ltd. | 539301 | 960 | 966.35 | 900 | 953.75 | 902.45 | -51.30 | -5.38 | 1779 | 0.16 | 1024.35 | 177 | 2024-12-20 16:01:00 |
| Asahi India Glass Ltd. | 515030 | 769.5 | 769.5 | 751.05 | 760.5 | 755 | -5.50 | -0.72 | 14070 | 1.06 | 833 | 419.8 | 2024-12-20 16:01:00 |
| Ashapura Minechem Ltd. | 527001 | 412.55 | 416.75 | 396 | 411 | 399 | -12.00 | -2.92 | 30818 | 1.23 | 483.25 | 72.7 | 2024-12-20 16:01:00 |
| Ashiana Housing Ltd. | 523716 | 352.95 | 352.95 | 330.65 | 348.15 | 338 | -10.15 | -2.92 | 23283 | 0.79 | 468 | 130 | 2024-12-20 16:01:00 |
| Ashok Leyland Ltd. | 500477 | 220.1 | 220.1 | 216.5 | 219.2 | 217.25 | -1.95 | -0.89 | 185512 | 4.03 | 264.7 | 133.1 | 2024-12-20 16:01:00 |
| Ashoka Buildcon Ltd. | 533271 | 299.5 | 305.8 | 285 | 299.9 | 290 | -9.90 | -3.30 | 333142 | 9.66 | 310.4 | 70.1 | 2024-12-20 16:01:00 |
| Asian Granito India Ltd. | 532888 | 71.5 | 71.5 | 68 | 70.29 | 68.37 | -1.92 | -2.73 | 44490 | 0.30 | 98.19 | 34.22 | 2024-12-20 16:01:00 |
| ASK Automotive Ltd. | 544022 | 481.45 | 492.8 | 466.3 | 481.45 | 466.9 | -14.55 | -3.02 | 32397 | 1.51 | 2024-12-20 16:01:00 | ||
| Associated Alcohols & Breweries Ltd. | 507526 | 1139.25 | 1149 | 1066.25 | 1113.35 | 1093.8 | -19.55 | -1.76 | 8277 | 0.91 | 1149.8 | 311.4 | 2024-12-20 16:01:00 |
| Astec Lifesciences Ltd. | 533138 | 1099.9 | 1099.9 | 1073.6 | 1083.35 | 1079.15 | -4.20 | -0.39 | 2230 | 0.24 | 2285.65 | 826.15 | 2024-12-20 16:01:00 |
| Aster DM Healthcare Ltd. | 540975 | 492.35 | 507.5 | 483.05 | 491.9 | 486.85 | -5.05 | -1.03 | 98363 | 4.79 | 558.3 | 200.05 | 2024-12-20 16:01:00 |
| Astra Microwave Products Ltd. | 532493 | 843.3 | 845.55 | 792.25 | 842.9 | 799.05 | -43.85 | -5.20 | 29777 | 2.38 | 1059.75 | 213.15 | 2024-12-20 16:01:00 |
| Astral Ltd. | 532830 | 1779.95 | 1795.75 | 1729 | 1783.8 | 1734.5 | -49.30 | -2.76 | 13679 | 2.37 | 2453.95 | 1297.9 | 2024-12-20 16:01:00 |
| Astrazeneca Pharma India Ltd. | 506820 | 6496.55 | 6513.75 | 6435.05 | 6505.85 | 6484.75 | -21.10 | -0.32 | 540 | 0.35 | 8139.85 | 2939.1 | 2024-12-20 16:01:00 |
| Atul Auto Ltd. | 531795 | 580.05 | 604.95 | 570.45 | 590.65 | 580 | -10.65 | -1.80 | 5673 | 0.33 | 840 | 167.9 | 2024-12-20 16:01:00 |
| Atul Ltd. | 500027 | 7390.25 | 7430 | 6987 | 7401.05 | 7026.25 | -374.80 | -5.06 | 884 | 0.62 | 9805 | 5183.1 | 2024-12-20 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 557.4 | 557.4 | 534 | 548.75 | 536.8 | -11.95 | -2.18 | 66230 | 3.56 | 813 | 534 | 2024-12-20 16:01:00 |
| Aurionpro Solutions Ltd. | 532668 | 1898.55 | 1909.8 | 1769 | 1858.55 | 1793.7 | -64.85 | -3.49 | 10202 | 1.83 | 3049.75 | 291 | 2024-12-20 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1254 | 1274.7 | 1235.15 | 1255.4 | 1240.7 | -14.70 | -1.17 | 31561 | 3.92 | 1592.55 | 397.3 | 2024-12-20 16:01:00 |
| Authum Investment & Infrastructure Ltd. | 539177 | 1756.95 | 1765.95 | 1672.55 | 1756.95 | 1700 | -56.95 | -3.24 | 4962 | 0.84 | 1919.95 | 134 | 2024-12-20 16:01:00 |
| Automotive Axles Ltd. | 505010 | 1789.4 | 1794.5 | 1768.35 | 1789.4 | 1785.6 | -3.80 | -0.21 | 424 | 0.08 | 2690 | 1554 | 2024-12-20 16:01:00 |
| Automotive Stampings and Assemblies Ltd. | 520119 | 699.95 | 699.95 | 664.15 | 691.75 | 668.7 | -23.05 | -3.33 | 2347 | 0.16 | 1094 | 246.15 | 2024-12-20 16:01:00 |
| Avadh Sugar & Energy Ltd. | 540649 | 574 | 574 | 531.95 | 559.4 | 535.5 | -23.90 | -4.27 | 4780 | 0.26 | 852.45 | 388 | 2024-12-20 16:01:00 |
| Avalon Technologies Ltd. | 543896 | 1042.2 | 1074 | 979.5 | 994.55 | 992.55 | -2.00 | -0.20 | 79173 | 7.86 | 1074 | 347.3 | 2024-12-20 16:01:00 |
| Avantel Ltd. | 532406 | 164.15 | 166.5 | 159.55 | 164.8 | 160.55 | -4.25 | -2.58 | 75464 | 1.21 | 906.35 | 86.05 | 2024-12-20 16:01:00 |
| Avanti Feeds Ltd. | 512573 | 639.6 | 651.4 | 613 | 637 | 615.55 | -21.45 | -3.37 | 40735 | 2.51 | 791.1 | 321.15 | 2024-12-20 16:01:00 |
| AVT Natural Products Ltd. | 519105 | 79.8 | 79.8 | 76.37 | 78.33 | 76.63 | -1.70 | -2.17 | 13332 | 0.10 | 124.25 | 74.05 | 2024-12-20 16:01:00 |
| Awfis Space Solutions Ltd. | 544181 | 739.95 | 748 | 701.1 | 722.85 | 710 | -12.85 | -1.78 | 39142 | 2.78 | 2024-12-20 16:01:00 | ||
| Axiscades Technologies Ltd. | 532395 | 597.75 | 620.6 | 581.15 | 592.1 | 588.1 | -4.00 | -0.68 | 34859 | 2.05 | 848 | 123.1 | 2024-12-20 16:01:00 |
| Azad Engineering Ltd. | 544061 | 1733.4 | 1741 | 1654.85 | 1733.4 | 1670 | -63.40 | -3.66 | 4532 | 0.76 | 2024-12-20 16:01:00 | ||
| B.L. Kashyap and Sons Ltd. | 532719 | 78.99 | 78.99 | 75.49 | 78.06 | 75.99 | -2.07 | -2.65 | 50070 | 0.38 | 120.6 | 23 | 2024-12-20 16:01:00 |
| Bajaj Consumer Care Ltd. | 533229 | 204.6 | 205.85 | 201.25 | 203.55 | 202.45 | -1.10 | -0.54 | 39023 | 0.79 | 288.7 | 145.65 | 2024-12-20 16:01:00 |
| Bajaj Electricals Ltd. | 500031 | 797 | 800.7 | 769.25 | 801.6 | 773.8 | -27.80 | -3.47 | 4280 | 0.33 | 1325.9 | 737 | 2024-12-20 16:01:00 |
| Bajaj Healthcare Ltd. | 539872 | 568.5 | 577 | 530.7 | 583.4 | 533.95 | -49.45 | -8.48 | 94933 | 5.07 | 615.35 | 245.05 | 2024-12-20 16:01:00 |
| Bajaj Hindusthan Sugar Ltd. | 500032 | 32.6 | 32.8 | 31 | 32.49 | 31.14 | -1.35 | -4.16 | 1209731 | 3.77 | 46.1 | 8.37 | 2024-12-20 16:01:00 |
| Balaji Amines Ltd. | 530999 | 2038.55 | 2038.55 | 1969.2 | 1995.85 | 1975.3 | -20.55 | -1.03 | 1754 | 0.35 | 3841.85 | 1872.9 | 2024-12-20 16:01:00 |
| Balkrishna Industries Ltd. | 502355 | 2846.95 | 2850 | 2777.9 | 2819.85 | 2825 | 5.15 | 0.18 | 7200 | 2.03 | 3377.95 | 1801 | 2024-12-20 16:01:00 |
| Balmer Lawrie & Company Ltd. | 523319 | 220.4 | 223.15 | 216.15 | 220.4 | 216.25 | -4.15 | -1.88 | 16415 | 0.35 | 320.25 | 107.7 | 2024-12-20 16:01:00 |
| Balmer Lawrie Investments Ltd. | 532485 | 78 | 79.52 | 76.11 | 78.4 | 76.69 | -1.71 | -2.18 | 113432 | 0.87 | 1079 | 72.07 | 2024-12-20 16:01:00 |
| Balrampur Chini Mills Ltd. | 500038 | 562.9 | 576.1 | 530.55 | 573.9 | 537.05 | -36.85 | -6.42 | 30184 | 1.62 | 692.85 | 306.8 | 2024-12-20 16:01:00 |
| Balu Forge Industries Ltd. | 531112 | 804.6 | 814.9 | 755 | 804.55 | 772 | -32.55 | -4.05 | 86730 | 6.70 | 890 | 52 | 2024-12-20 16:01:00 |
| Banco Products (India) Ltd. | 500039 | 1042 | 1054.6 | 990.25 | 1053.65 | 995.8 | -57.85 | -5.49 | 28760 | 2.86 | 1189.6 | 176.55 | 2024-12-20 16:01:00 |
| Bank Of India | 532149 | 106.55 | 107.2 | 102.5 | 106.55 | 102.95 | -3.60 | -3.38 | 541392 | 5.57 | 158 | 45.9 | 2024-12-20 16:01:00 |
| Bank Of Maharashtra | 532525 | 53.31 | 55.57 | 52.78 | 53.1 | 54.6 | 1.50 | 2.82 | 2288305 | 12.49 | 73.5 | 16.8 | 2024-12-20 16:01:00 |
| Bannari Amman Sugars Ltd. | 500041 | 3704.45 | 3721.2 | 3633.65 | 3704.45 | 3645.05 | -59.40 | -1.60 | 202 | 0.07 | 4215 | 2190.7 | 2024-12-20 16:01:00 |
| Barbeque-Nation Hospitality Ltd. | 543283 | 478.55 | 481.2 | 465 | 479.9 | 466.1 | -13.80 | -2.88 | 4056 | 0.19 | 1219 | 463.35 | 2024-12-20 16:01:00 |
| BASF India Ltd. | 500042 | 5780.05 | 5944.3 | 5636.9 | 5460.1 | 5722.65 | 262.55 | 4.81 | 18407 | 10.53 | 8748.1 | 2195 | 2024-12-20 16:01:00 |
| Bata India Ltd. | 500043 | 1355.05 | 1372.8 | 1335 | 1367.25 | 1340.3 | -26.95 | -1.97 | 5416 | 0.73 | 1988.85 | 1269 | 2024-12-20 16:01:00 |
| Bayer CropScience Ltd. | 506285 | 5755.3 | 5891 | 5755.3 | 5808.75 | 5875.15 | 66.40 | 1.14 | 719 | 0.42 | 7189.9 | 3922.45 | 2024-12-20 16:01:00 |
| BCL Industries Ltd. | 524332 | 52.63 | 53.5 | 51.75 | 52.63 | 51.89 | -0.74 | -1.41 | 124210 | 0.64 | 588 | 46 | 2024-12-20 16:01:00 |
| BEML Land Assets Ltd. | 543898 | 243.1 | 243.3 | 232.15 | 238.3 | 238.75 | 0.45 | 0.19 | 3804 | 0.09 | 377 | 144.1 | 2024-12-20 16:01:00 |
| BEML Ltd. | 500048 | 4282.25 | 4310.2 | 4056.9 | 4282.25 | 4075.5 | -206.75 | -4.83 | 23850 | 9.72 | 5489.15 | 1129.1 | 2024-12-20 16:01:00 |
| Best Agrolife Ltd. | 539660 | 670 | 670 | 615.05 | 637.8 | 615.05 | -22.75 | -3.57 | 11479 | 0.71 | 1774.45 | 453.75 | 2024-12-20 16:01:00 |
| BF Investment Ltd. | 533303 | 721.5 | 727.8 | 683.4 | 719.75 | 694.75 | -25.00 | -3.47 | 2793 | 0.19 | 828.15 | 260 | 2024-12-20 16:01:00 |
| BF Utilities Ltd. | 532430 | 1054.7 | 1054.7 | 1002 | 1054.7 | 1002 | -52.70 | -5.00 | 12053 | 1.21 | 1125.05 | 283 | 2024-12-20 16:01:00 |
| Bhageria Industries Ltd. | 530803 | 206 | 206 | 195.1 | 200 | 195.15 | -4.85 | -2.43 | 1657 | 0.03 | 281 | 111.6 | 2024-12-20 16:01:00 |
| Bhagiradha Chemicals & Industries Ltd. | 531719 | 323.45 | 323.45 | 311.8 | 323 | 313.65 | -9.35 | -2.89 | 10086 | 0.32 | 2174 | 168.7 | 2024-12-20 16:01:00 |
| Bhansali Engineering Polymers Ltd. | 500052 | 145.05 | 148 | 140.45 | 146.45 | 141.4 | -5.05 | -3.45 | 56952 | 0.81 | 177 | 58.1 | 2024-12-20 16:01:00 |
| Bharat Bijlee Ltd. | 503960 | 3802.6 | 3827.95 | 3673.3 | 3802.55 | 3688.1 | -114.45 | -3.01 | 1076 | 0.40 | 7077.9 | 1690.7 | 2024-12-20 16:01:00 |
| Bharat Dynamics Ltd. | 541143 | 1231.95 | 1273.7 | 1168.4 | 1231.8 | 1239.8 | 8.00 | 0.65 | 66126 | 8.20 | 2958.15 | 785.05 | 2024-12-20 16:01:00 |
| Bharat Forge Ltd. | 500493 | 1296.85 | 1316.15 | 1274 | 1297.35 | 1279.75 | -17.60 | -1.36 | 14049 | 1.80 | 1826.2 | 677.85 | 2024-12-20 16:01:00 |
| Bharat Heavy Electricals Ltd. | 500103 | 242.4 | 244.9 | 234.55 | 242.25 | 235.25 | -7.00 | -2.89 | 829481 | 19.51 | 335.4 | 51.4 | 2024-12-20 16:01:00 |
| Bharat Wire Ropes Ltd. | 539799 | 241.8 | 241.85 | 218.25 | 223 | 218.4 | -4.60 | -2.06 | 3481 | 0.08 | 401.9 | 81.9 | 2024-12-20 16:01:00 |
| Bigbloc Construction Ltd. | 540061 | 113.9 | 113.9 | 106.15 | 110.2 | 106.9 | -3.30 | -2.99 | 13293 | 0.14 | 293.4 | 100.05 | 2024-12-20 16:01:00 |
| Bikaji Foods International Ltd. | 543653 | 759.05 | 787.1 | 758.2 | 758.35 | 775 | 16.65 | 2.20 | 67063 | 5.20 | 1005 | 303.05 | 2024-12-20 16:01:00 |
| Biocon Ltd. | 532523 | 350 | 350.85 | 335.3 | 350.35 | 335.95 | -14.40 | -4.11 | 72049 | 2.42 | 395.65 | 191.6 | 2024-12-20 16:01:00 |
| Birla Corporation Ltd. | 500335 | 1245.3 | 1270 | 1236.55 | 1241 | 1262.55 | 21.55 | 1.74 | 4590 | 0.58 | 1801.25 | 843.05 | 2024-12-20 16:01:00 |
| Birlasoft Ltd. | 532400 | 598.95 | 601.9 | 572.05 | 589.55 | 576.75 | -12.80 | -2.17 | 49093 | 2.83 | 861.6 | 250.35 | 2024-12-20 16:01:00 |
| Black Box Ltd. | 500463 | 682.1 | 689.75 | 647.05 | 681.1 | 647.4 | -33.70 | -4.95 | 31252 | 2.02 | 715.8 | 84.4 | 2024-12-20 16:01:00 |
| Black Rose Industries Ltd. | 514183 | 129 | 129.75 | 125.8 | 128.75 | 126.55 | -2.20 | -1.71 | 19344 | 0.24 | 209.95 | 94.95 | 2024-12-20 16:01:00 |
| Bliss GVS Pharma Ltd. | 506197 | 171 | 174.05 | 160.6 | 170.1 | 161.35 | -8.75 | -5.14 | 67517 | 1.09 | 179.65 | 68.6 | 2024-12-20 16:01:00 |
| BLS International Services Ltd. | 540073 | 489.8 | 501.4 | 481.8 | 490.25 | 484.6 | -5.65 | -1.15 | 241848 | 11.72 | 501.4 | 110 | 2024-12-20 16:01:00 |
| Blue Dart Express Ltd. | 526612 | 7562.8 | 7562.8 | 7142.8 | 7510.8 | 7204.15 | -306.65 | -4.08 | 794 | 0.57 | 9639.45 | 5490 | 2024-12-20 16:01:00 |
| Blue Jet Healthcare Ltd. | 544009 | 590.15 | 590.2 | 561.05 | 580 | 566 | -14.00 | -2.41 | 17119 | 0.97 | 2024-12-20 16:01:00 | ||
| Blue Star Ltd. | 500067 | 2047 | 2052.7 | 1969.15 | 2041.4 | 1989.95 | -51.45 | -2.52 | 4907 | 0.98 | 2198 | 493 | 2024-12-20 16:01:00 |
| Bodal Chemicals Ltd. | 524370 | 70.68 | 70.74 | 67.5 | 70.05 | 68.08 | -1.97 | -2.81 | 27724 | 0.19 | 104.9 | 55 | 2024-12-20 16:01:00 |
| Bombay Burmah Trading Corporation Ltd. | 501425 | 2332.5 | 2332.5 | 2165.1 | 2283 | 2193.95 | -89.05 | -3.90 | 6921 | 1.52 | 2972.6 | 780.65 | 2024-12-20 16:01:00 |
| Bombay Dyeing And Manufacturing Company Ltd. | 500020 | 206.65 | 209.2 | 200.05 | 207.35 | 201.05 | -6.30 | -3.04 | 87488 | 1.76 | 256.25 | 53.37 | 2024-12-20 16:01:00 |
| Borosil Ltd. | 543212 | 427 | 433.75 | 417.6 | 433.4 | 426 | -7.40 | -1.71 | 12288 | 0.52 | 516.1 | 284.05 | 2024-12-20 16:01:00 |
| Borosil Renewables Ltd. | 502219 | 609.7 | 612.65 | 588 | 609.7 | 601 | -8.70 | -1.43 | 37081 | 2.23 | 667.4 | 380.05 | 2024-12-20 16:01:00 |
| Brigade Enterprises Ltd. | 532929 | 1302.95 | 1305.95 | 1216.95 | 1304.6 | 1234.65 | -69.95 | -5.36 | 8987 | 1.11 | 1451.9 | 430.95 | 2024-12-20 16:01:00 |
| Butterfly Gandhimathi Appliances Ltd. | 517421 | 821 | 821 | 798.3 | 798.6 | 798.3 | -0.30 | -0.04 | 39 | 0.00 | 1862.55 | 685 | 2024-12-20 16:01:00 |
| Camlin Fine Sciences Ltd. | 532834 | 125.75 | 129.25 | 123.9 | 124.3 | 125.1 | 0.80 | 0.64 | 76996 | 0.96 | 186.25 | 80 | 2024-12-20 16:01:00 |
| Campus Activewear Ltd. | 543523 | 288 | 289.9 | 280.8 | 287.55 | 287.55 | 0.00 | 0.00 | 22163 | 0.64 | 640 | 212.8 | 2024-12-20 16:01:00 |
| Can Fin Homes Ltd. | 511196 | 769.75 | 772.5 | 746.1 | 769.75 | 748.95 | -20.80 | -2.70 | 8688 | 0.65 | 951.45 | 451.1 | 2024-12-20 16:01:00 |
| Canara Bank | 532483 | 102.4 | 103.2 | 99.4 | 102.9 | 99.65 | -3.25 | -3.16 | 1256091 | 12.52 | 632.65 | 92.55 | 2024-12-20 16:01:00 |
| Cantabil Retail India Ltd. | 533267 | 280.3 | 283 | 258.05 | 275.65 | 267 | -8.65 | -3.14 | 26652 | 0.71 | 1595 | 181.85 | 2024-12-20 16:01:00 |
| Capacit'e Infraprojects Ltd. | 540710 | 456.8 | 460.2 | 435.2 | 454.75 | 437.15 | -17.60 | -3.87 | 67673 | 2.96 | 465 | 108.9 | 2024-12-20 16:01:00 |
| Caplin Point Laboratories Ltd. | 524742 | 2390 | 2408 | 2292.1 | 2391.75 | 2315.65 | -76.10 | -3.18 | 4318 | 1.00 | 2540 | 575 | 2024-12-20 16:01:00 |
| Capri Global Capital Ltd. | 531595 | 194.3 | 194.75 | 188.3 | 193.95 | 188.75 | -5.20 | -2.68 | 7915 | 0.15 | 1048.4 | 178.1 | 2024-12-20 16:01:00 |
| Carborundum Universal Ltd. | 513375 | 1316 | 1370 | 1296.45 | 1320.5 | 1300 | -20.50 | -1.55 | 4764 | 0.62 | 1835.65 | 765.6 | 2024-12-20 16:01:00 |
| Care Ratings Ltd. | 534804 | 1415.2 | 1415.2 | 1325.05 | 1377.8 | 1330.05 | -47.75 | -3.47 | 6319 | 0.84 | 1566.05 | 465.65 | 2024-12-20 16:01:00 |
| CarTrade Tech Ltd. | 543333 | 1536.05 | 1647.65 | 1536.05 | 1536.5 | 1618 | 81.50 | 5.30 | 24089 | 3.90 | 1647.65 | 341.05 | 2024-12-20 16:01:00 |
| Carysil Ltd. | 524091 | 804.2 | 814.05 | 778.45 | 802.4 | 797 | -5.40 | -0.67 | 7151 | 0.57 | 1148.1 | 431.35 | 2024-12-20 16:01:00 |
| Castrol India Ltd. | 500870 | 204.6 | 204.9 | 199.2 | 203.45 | 200.55 | -2.90 | -1.43 | 215919 | 4.33 | 284.4 | 107.7 | 2024-12-20 16:01:00 |
| CCL Products (India) Ltd. | 519600 | 776.95 | 776.95 | 741.35 | 763.75 | 745.75 | -18.00 | -2.36 | 3413 | 0.25 | 854 | 412.45 | 2024-12-20 16:01:00 |
| CE Info Systems Ltd. | 543425 | 1730 | 1732 | 1656.5 | 1718.95 | 1665.2 | -53.75 | -3.13 | 5703 | 0.95 | 2745.05 | 983.45 | 2024-12-20 16:01:00 |
| Ceat Ltd. | 500878 | 3126.95 | 3130.55 | 2970 | 3125.8 | 3008.65 | -117.15 | -3.75 | 11977 | 3.60 | 3581.45 | 1325.55 | 2024-12-20 16:01:00 |
| Cello World Ltd. | 544012 | 792.95 | 797.65 | 766.45 | 791.4 | 778 | -13.40 | -1.69 | 4189 | 0.33 | 2024-12-20 16:01:00 | ||
| Central Bank Of India | 532885 | 54.03 | 55.78 | 54.03 | 54.89 | 55.11 | 0.22 | 0.40 | 605230 | 3.34 | 76.85 | 17.65 | 2024-12-20 16:01:00 |
| Centrum Capital Ltd. | 501150 | 37.29 | 37.29 | 34.1 | 35.75 | 34.37 | -1.38 | -3.86 | 59205 | 0.20 | 46.55 | 17.5 | 2024-12-20 16:01:00 |
| Centum Electronics Ltd. | 517544 | 2319.8 | 2319.8 | 2094.6 | 2308.9 | 2161 | -147.90 | -6.41 | 5751 | 1.24 | 2400 | 408 | 2024-12-20 16:01:00 |
| Century Enka Ltd. | 500280 | 660.05 | 682 | 641.05 | 666.45 | 644 | -22.45 | -3.37 | 7360 | 0.47 | 863.9 | 340 | 2024-12-20 16:01:00 |
| Century Plyboards (India) Ltd. | 532548 | 810.35 | 810.35 | 764.15 | 794.45 | 770.7 | -23.75 | -2.99 | 4832 | 0.37 | 938.6 | 436.65 | 2024-12-20 16:01:00 |
| Cera Sanitaryware Ltd. | 532443 | 7621.85 | 7628 | 7268.05 | 7594.1 | 7329.05 | -265.05 | -3.49 | 1172 | 0.86 | 11499.65 | 4717.65 | 2024-12-20 16:01:00 |
| CESC Ltd. | 500084 | 187.65 | 188.4 | 181.95 | 187 | 182.7 | -4.30 | -2.30 | 177741 | 3.25 | 212.7 | 62.25 | 2024-12-20 16:01:00 |
| CG Power and Industrial Solutions Ltd. | 500093 | 767.65 | 774.9 | 726 | 764.2 | 728.85 | -35.35 | -4.63 | 69182 | 5.04 | 874.5 | 212.3 | 2024-12-20 16:01:00 |
| Chalet Hotels Ltd. | 542399 | 1005.75 | 1009.6 | 968.35 | 1008.1 | 970 | -38.10 | -3.78 | 25421 | 2.47 | 1051.15 | 304.05 | 2024-12-20 16:01:00 |
| Chaman Lal Setia Exports Ltd. | 530307 | 415.45 | 428.2 | 398.05 | 419.15 | 401.15 | -18.00 | -4.29 | 32624 | 1.31 | 442 | 99.1 | 2024-12-20 16:01:00 |
| Chambal Fertilisers and Chemicals Ltd. | 500085 | 527.95 | 531 | 508 | 527.5 | 513.45 | -14.05 | -2.66 | 76196 | 3.91 | 575 | 248.55 | 2024-12-20 16:01:00 |
| Chemcon Speciality Chemicals Ltd. | 543233 | 232 | 232.3 | 228.5 | 232.1 | 229.35 | -2.75 | -1.18 | 1274 | 0.03 | 477.7 | 221 | 2024-12-20 16:01:00 |
| Chemplast Sanmar Ltd. | 543336 | 508.4 | 515.1 | 493.6 | 506.4 | 499.6 | -6.80 | -1.34 | 6162 | 0.31 | 633 | 342 | 2024-12-20 16:01:00 |
| Chennai Petroleum Corporation Ltd. | 500110 | 609.95 | 617.75 | 590.15 | 606.2 | 594.2 | -12.00 | -1.98 | 155287 | 9.23 | 1274 | 186.5 | 2024-12-20 16:01:00 |
| Cheviot Company Ltd. | 526817 | 1362.05 | 1364.4 | 1312 | 1358.4 | 1312 | -46.40 | -3.42 | 439 | 0.06 | 1651 | 966 | 2024-12-20 16:01:00 |
| Choice International Ltd. | 531358 | 556.95 | 556.95 | 530.05 | 547.45 | 535 | -12.45 | -2.27 | 10602 | 0.57 | 568.95 | 211 | 2024-12-20 16:01:00 |
| Cholamandalam Financial Holdings Ltd. | 504973 | 1474.3 | 1500.9 | 1433.45 | 1469.7 | 1443.95 | -25.75 | -1.75 | 10067 | 1.45 | 2151.45 | 512.65 | 2024-12-20 16:01:00 |
| CIE Automotive India Ltd. | 532756 | 476.7 | 486.25 | 459.5 | 476.45 | 466.15 | -10.30 | -2.16 | 5911 | 0.28 | 628.45 | 252.35 | 2024-12-20 16:01:00 |
| Cigniti Technologies Ltd. | 534758 | 1950 | 1954 | 1849.5 | 1942.75 | 1884.75 | -58.00 | -2.99 | 10270 | 1.94 | 1980.75 | 515.3 | 2024-12-20 16:01:00 |
| City Union Bank Ltd. | 532210 | 178.45 | 181.05 | 174.45 | 180.05 | 176.85 | -3.20 | -1.78 | 70048 | 1.24 | 204.95 | 119.5 | 2024-12-20 16:01:00 |
| Clean Science And Technology Ltd. | 543318 | 1487 | 1502.95 | 1434.7 | 1482.7 | 1450.05 | -32.65 | -2.20 | 38765 | 5.62 | 1978.9 | 1227.45 | 2024-12-20 16:01:00 |
| CMS Info Systems Ltd. | 543441 | 526.4 | 526.4 | 487.7 | 516.05 | 496.7 | -19.35 | -3.75 | 12112 | 0.60 | 615.9 | 250.05 | 2024-12-20 16:01:00 |
| Cochin Shipyard Ltd. | 540678 | 1569.95 | 1569.95 | 1490 | 1547.6 | 1494.9 | -52.70 | -3.41 | 53215 | 7.96 | 2977.1 | 329.05 | 2024-12-20 16:01:00 |
| Coforge Ltd. | 532541 | 9745 | 9798.9 | 9349.15 | 9657.9 | 9369.55 | -288.35 | -2.99 | 13082 | 12.26 | 9798.9 | 3210 | 2024-12-20 16:01:00 |
| Colgate-Palmolive (India) Ltd. | 500830 | 2780.5 | 2792.25 | 2741.8 | 2780.55 | 2750.95 | -29.60 | -1.06 | 2783 | 0.77 | 3893 | 1434.6 | 2024-12-20 16:01:00 |
| Computer Age Management Services Ltd. | 543232 | 5157.55 | 5176.6 | 4930 | 5110.75 | 4950.25 | -160.50 | -3.14 | 8444 | 4.18 | 5367.45 | 2002.1 | 2024-12-20 16:01:00 |
| Concord Biotech Ltd. | 543960 | 2131.05 | 2160 | 2100 | 2129.4 | 2135.75 | 6.35 | 0.30 | 5840 | 1.25 | 2024-12-20 16:01:00 | ||
| Confidence Petroleum India Ltd. | 526829 | 72.17 | 73.59 | 71.6 | 72.93 | 72.09 | -0.84 | -1.15 | 63384 | 0.46 | 119.95 | 52.15 | 2024-12-20 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 794.65 | 795 | 765.9 | 788.65 | 769.1 | -19.55 | -2.48 | 18542 | 1.43 | 1193.95 | 555 | 2024-12-20 16:01:00 |
| Control Print Ltd. | 522295 | 730.45 | 730.5 | 695.6 | 719.65 | 711 | -8.65 | -1.20 | 3027 | 0.22 | 1069.8 | 376 | 2024-12-20 16:01:00 |
| Coromandel International Ltd. | 506395 | 1883.6 | 1883.6 | 1821.5 | 1845.15 | 1837.9 | -7.25 | -0.39 | 5545 | 1.02 | 1883.6 | 838.95 | 2024-12-20 16:01:00 |
| Cosmo First Ltd. | 508814 | 984.05 | 1024.15 | 950 | 987.45 | 953.4 | -34.05 | -3.45 | 59782 | 5.70 | 1084.1 | 451.45 | 2024-12-20 16:01:00 |
| Craftsman Automation Ltd. | 543276 | 5364.85 | 5388 | 5115.7 | 5364.5 | 5202.65 | -161.85 | -3.02 | 4148 | 2.16 | 101093 | 2464 | 2024-12-20 16:01:00 |
| CreditAccess Grameen Ltd. | 541770 | 849.7 | 849.7 | 810.1 | 841.3 | 813.25 | -28.05 | -3.33 | 39626 | 3.22 | 1794.4 | 810.1 | 2024-12-20 16:01:00 |
| Credo Brands Marketing Ltd. | 544058 | 193.7 | 193.7 | 176.75 | 186.4 | 180.15 | -6.25 | -3.35 | 29863 | 0.54 | 2024-12-20 16:01:00 | ||
| Cressanda Railway Solutions Ltd. | 512379 | 9.5 | 9.5 | 9.5 | 10 | 9.5 | -0.50 | -5.00 | 458491 | 0.44 | 39.9807708457927 | 6.79 | 2024-12-20 16:01:00 |
| CRISIL Ltd. | 500092 | 5812.75 | 5908 | 5634 | 5806.2 | 5763.8 | -42.40 | -0.73 | 8854 | 5.10 | 5921.1 | 2712.05 | 2024-12-20 16:01:00 |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 395.45 | 397.2 | 386.65 | 395.8 | 389.7 | -6.10 | -1.54 | 30329 | 1.18 | 483.65 | 251.25 | 2024-12-20 16:01:00 |
| CSB Bank Ltd. | 542867 | 315.3 | 320.45 | 311 | 315.25 | 312.55 | -2.70 | -0.86 | 21683 | 0.68 | 421.95 | 197.8 | 2024-12-20 16:01:00 |
| Cummins India Ltd. | 500480 | 3360 | 3408 | 3305 | 3359.35 | 3310 | -49.35 | -1.47 | 13076 | 4.33 | 4169.5 | 1105.8 | 2024-12-20 16:01:00 |
| Cyient DLM Ltd. | 543933 | 669.95 | 688.9 | 666.75 | 667.05 | 677 | 9.95 | 1.49 | 55282 | 3.74 | 882.9 | 401 | 2024-12-20 16:01:00 |
| Cyient Ltd. | 532175 | 2017.9 | 2042.45 | 1917 | 2017.55 | 1925.9 | -91.65 | -4.54 | 14635 | 2.82 | 2457 | 724 | 2024-12-20 16:01:00 |
| D-Link (India) Ltd. | 533146 | 586.1 | 603 | 566.3 | 593.85 | 570.4 | -23.45 | -3.95 | 19429 | 1.11 | 728 | 158.8 | 2024-12-20 16:01:00 |
| D.B. Corp Ltd. | 533151 | 316.5 | 320 | 307.05 | 316.5 | 308.2 | -8.30 | -2.62 | 4714 | 0.15 | 405 | 89.6 | 2024-12-20 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 1897.95 | 1897.95 | 1798.85 | 1850.35 | 1809.2 | -41.15 | -2.22 | 13684 | 2.48 | 2428.85 | 1478.05 | 2024-12-20 16:01:00 |
| Dalmia Bharat Sugar And Industries Ltd. | 500097 | 399.05 | 410.7 | 377.3 | 406.9 | 379.55 | -27.35 | -6.72 | 30774 | 1.17 | 582 | 310.5 | 2024-12-20 16:01:00 |
| Data Patterns (India) Ltd. | 543428 | 2489 | 2591.15 | 2474.05 | 2488.75 | 2524.5 | 35.75 | 1.44 | 37698 | 9.52 | 3654.75 | 815.25 | 2024-12-20 16:01:00 |
| Datamatics Global Services Ltd. | 532528 | 646 | 667.55 | 635.95 | 651.1 | 637.1 | -14.00 | -2.15 | 18905 | 1.20 | 790.2 | 256.35 | 2024-12-20 16:01:00 |
| DCB Bank Ltd. | 532772 | 125 | 125.6 | 120.75 | 124.95 | 122.6 | -2.35 | -1.88 | 42439 | 0.52 | 163.4 | 81.25 | 2024-12-20 16:01:00 |
| DCM Shriram Industries Ltd. | 523369 | 203.9 | 203.9 | 189.9 | 197.05 | 192.7 | -4.35 | -2.21 | 5606 | 0.11 | 241.75 | 58.9 | 2024-12-20 16:01:00 |
| DCM Shriram Ltd. | 523367 | 1090 | 1091.35 | 1059.8 | 1082.5 | 1075 | -7.50 | -0.69 | 2251 | 0.24 | 1370 | 730.05 | 2024-12-20 16:01:00 |
| DCW Ltd. | 500117 | 95.31 | 96.17 | 90.48 | 95.04 | 90.97 | -4.07 | -4.28 | 118315 | 1.08 | 113 | 37.25 | 2024-12-20 16:01:00 |
| DCX Systems Ltd. | 543650 | 325.05 | 344.4 | 325.05 | 327.3 | 329.2 | 1.90 | 0.58 | 45775 | 1.51 | 451.9 | 138.9 | 2024-12-20 16:01:00 |
| Ddev Plastiks Industries Ltd. | 543547 | 292 | 293 | 280 | 290.8 | 281.9 | -8.90 | -3.06 | 68816 | 1.94 | 458.5 | 38.1818181818182 | 2024-12-20 16:01:00 |
| Deccan Cements Ltd. | 502137 | 669.95 | 670 | 617 | 614.75 | 622 | 7.25 | 1.18 | 534 | 0.03 | 747 | 388 | 2024-12-20 16:01:00 |
| Deep Industries Ltd. | 543288 | 613.7 | 618.2 | 574.15 | 602.2 | 578.2 | -24.00 | -3.99 | 38848 | 2.25 | 620 | 88.55 | 2024-12-20 16:01:00 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 500645 | 1199.6 | 1204.15 | 1137.05 | 1188.6 | 1146.3 | -42.30 | -3.56 | 85008 | 9.74 | 1443.35 | 453.2 | 2024-12-20 16:01:00 |
| Deepak Nitrite Ltd. | 506401 | 2639.45 | 2664.15 | 2586.75 | 2639.15 | 2612 | -27.15 | -1.03 | 12790 | 3.34 | 3168.65 | 1731 | 2024-12-20 16:01:00 |
| Delhivery Ltd. | 543529 | 359.15 | 361.9 | 348.1 | 358.75 | 350 | -8.75 | -2.44 | 102835 | 3.60 | 621.35 | 291 | 2024-12-20 16:01:00 |
| Delta Corp Ltd. | 532848 | 116.2 | 118.25 | 112.3 | 117.1 | 113.25 | -3.85 | -3.29 | 137425 | 1.56 | 259.95 | 104.3 | 2024-12-20 16:01:00 |
| Den Networks Ltd. | 533137 | 43.94 | 43.94 | 42.4 | 43.44 | 42.58 | -0.86 | -1.98 | 169945 | 0.72 | 69.4 | 25.4 | 2024-12-20 16:01:00 |
| Devyani International Ltd. | 543330 | 172.65 | 174.95 | 171.3 | 170.35 | 172.4 | 2.05 | 1.20 | 100771 | 1.74 | 227.75 | 134.05 | 2024-12-20 16:01:00 |
| Dhampur Bio Organics Ltd. | 543593 | 118.5 | 122.5 | 118.5 | 120.5 | 119.95 | -0.55 | -0.46 | 10634 | 0.13 | 229 | 112.9 | 2024-12-20 16:01:00 |
| Dhampur Sugar Mills Ltd. | 500119 | 171.95 | 172.5 | 164.05 | 170.3 | 164.85 | -5.45 | -3.20 | 30579 | 0.50 | 325.55 | 164.05 | 2024-12-20 16:01:00 |
| Dhani Services Ltd. | 532960 | 89.67 | 91.58 | 86.17 | 87.57 | 86.75 | -0.82 | -0.94 | 159540 | 1.38 | 101.53 | 23.62 | 2024-12-20 16:01:00 |
| Dhanuka Agritech Ltd. | 507717 | 1572.05 | 1591 | 1500 | 1579.95 | 1525.45 | -54.50 | -3.45 | 2813 | 0.43 | 1926.4 | 603.05 | 2024-12-20 16:01:00 |
| Dharmaj Crop Guard Ltd. | 543687 | 299.9 | 299.9 | 280 | 292.55 | 282.75 | -9.80 | -3.35 | 2882 | 0.08 | 388.75 | 139 | 2024-12-20 16:01:00 |
| Dhunseri Ventures Ltd. | 523736 | 378 | 380.8 | 359.75 | 375.45 | 364.6 | -10.85 | -2.89 | 7707 | 0.28 | 558 | 201 | 2024-12-20 16:01:00 |
| Dilip Buildcon Ltd. | 540047 | 487.6 | 487.6 | 466.4 | 479.95 | 466.4 | -13.55 | -2.82 | 9516 | 0.44 | 588.4 | 159.7 | 2024-12-20 16:01:00 |
| Dish TV India Ltd. | 532839 | 11.09 | 11.09 | 10.8 | 10.88 | 10.88 | 0.00 | 0.00 | 5211442 | 5.67 | 26.01 | 10.26 | 2024-12-20 16:00:00 |
| Dishman Carbogen Amcis Ltd. | 540701 | 271.25 | 291.95 | 271.25 | 276.25 | 275.95 | -0.30 | -0.11 | 285403 | 7.88 | 307.8 | 80.05 | 2024-12-20 16:01:00 |
| Divgi Torqtransfer Systems Ltd. | 543812 | 670 | 670 | 641.7 | 659.85 | 648 | -11.85 | -1.80 | 754 | 0.05 | 1149 | 557.2 | 2024-12-20 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 18412.05 | 18509.85 | 17774.95 | 18408.3 | 17944.65 | -463.65 | -2.52 | 27131 | 48.69 | 19149.8 | 2554.95 | 2024-12-20 16:01:00 |
| DMCC Speciality Chemicals Ltd. | 506405 | 415 | 415 | 385.9 | 409.3 | 393.65 | -15.65 | -3.82 | 21111 | 0.83 | 452.8 | 228 | 2024-12-20 16:01:00 |
| Dodla Dairy Ltd | 543306 | 1314.95 | 1314.95 | 1238.85 | 1286.2 | 1244.4 | -41.80 | -3.25 | 1867 | 0.23 | 1345.7 | 417 | 2024-12-20 16:01:00 |
| Dolat Algotech Ltd. | 505526 | 131 | 131 | 128 | 129.3 | 129.9 | 0.60 | 0.46 | 47751 | 0.62 | 186.5 | 39.35 | 2024-12-20 16:01:00 |
| Dollar Industries Ltd. | 541403 | 530.1 | 530.1 | 502.65 | 528.55 | 505 | -23.55 | -4.46 | 1668 | 0.08 | 660.1 | 310.25 | 2024-12-20 16:01:00 |
| DOMS Industries Ltd. | 544045 | 2940.9 | 2949.65 | 2738.1 | 2929.15 | 2775.2 | -153.95 | -5.26 | 9847 | 2.73 | 2024-12-20 16:01:00 | ||
| Dr. Lal Pathlabs Ltd. | 539524 | 3014.8 | 3028.1 | 2938.2 | 3020.5 | 2954 | -66.50 | -2.20 | 456 | 0.13 | 3645 | 1762.7 | 2024-12-20 16:01:00 |
| Dreamfolks Services Ltd. | 543591 | 409.95 | 409.95 | 400 | 403.45 | 400.05 | -3.40 | -0.84 | 5867 | 0.23 | 846.75 | 348.2 | 2024-12-20 16:01:00 |
| Dredging Corporation Of India Ltd. | 523618 | 881 | 896 | 851.3 | 885 | 865.95 | -19.05 | -2.15 | 1719 | 0.15 | 1455 | 275.45 | 2024-12-20 16:01:00 |
| Dwarikesh Sugar Industries Ltd. | 532610 | 60.82 | 61.23 | 58.51 | 60.82 | 58.77 | -2.05 | -3.37 | 37491 | 0.22 | 113.05 | 58.16 | 2024-12-20 16:01:00 |
| Dynamatic Technologies Ltd. | 505242 | 8306.45 | 8448.95 | 7974.3 | 8415.3 | 8266.2 | -149.10 | -1.77 | 1295 | 1.07 | 9080.4 | 1856 | 2024-12-20 16:01:00 |
| E.I.D. - Parry (India) Ltd. | 500125 | 987.95 | 987.95 | 941.5 | 982.85 | 971.25 | -11.60 | -1.18 | 36837 | 3.58 | 997.6 | 433.3 | 2024-12-20 16:01:00 |
| Easy Trip Planners Ltd. | 543272 | 16.65 | 16.82 | 16.04 | 16.58 | 16.2 | -0.38 | -2.29 | 2181742 | 3.53 | 73.5 | 16.04 | 2024-12-20 16:01:00 |
| eClerx Services Ltd. | 532927 | 3783.6 | 3783.6 | 3590.7 | 3737.8 | 3668 | -69.80 | -1.87 | 5028 | 1.84 | 3875.15 | 1254.15 | 2024-12-20 16:01:00 |
| Edelweiss Financial Services Ltd. | 532922 | 131 | 134.65 | 124.5 | 131.05 | 125.6 | -5.45 | -4.16 | 422517 | 5.31 | 145.5 | 37.43 | 2024-12-20 16:01:00 |
| EIH Associated Hotels Ltd. | 523127 | 418 | 423.8 | 415.05 | 421.1 | 415.6 | -5.50 | -1.31 | 6160 | 0.26 | 1010.6 | 336.15 | 2024-12-20 16:01:00 |
| EIH Ltd. | 500840 | 435 | 435 | 411 | 427 | 414.35 | -12.65 | -2.96 | 21941 | 0.91 | 566 | 149.9 | 2024-12-20 16:01:00 |
| EKI Energy Services Ltd. | 543284 | 299 | 309 | 283.2 | 297.2 | 288.2 | -9.00 | -3.03 | 62052 | 1.79 | 2100 | 207 | 2024-12-20 16:01:00 |
| Elecon Engineering Company Ltd. | 505700 | 624.95 | 624.95 | 597.5 | 617.85 | 605.4 | -12.45 | -2.02 | 28870 | 1.75 | 1414.95 | 318.15 | 2024-12-20 16:01:00 |
| Electronics Mart India Ltd. | 543626 | 177 | 178.05 | 169 | 177.2 | 170.05 | -7.15 | -4.03 | 37725 | 0.64 | 261.75 | 61.45 | 2024-12-20 16:01:00 |
| Electrosteel Castings Ltd. | 500128 | 149.9 | 149.9 | 141.1 | 147.3 | 141.8 | -5.50 | -3.73 | 186369 | 2.64 | 236.65 | 31.4 | 2024-12-20 16:01:00 |
| Elgi Equipments Ltd. | 522074 | 608.2 | 613.45 | 591.6 | 608.2 | 598.5 | -9.70 | -1.59 | 9213 | 0.55 | 799 | 355.05 | 2024-12-20 16:01:00 |
| Elin Electronics Ltd. | 543725 | 225.75 | 225.75 | 212.5 | 223.25 | 213.35 | -9.90 | -4.43 | 9440 | 0.20 | 281.95 | 100 | 2024-12-20 16:01:00 |
| Elpro International Ltd. | 504000 | 121 | 121 | 112.95 | 119.1 | 114.25 | -4.85 | -4.07 | 147246 | 1.68 | 147.7 | 53 | 2024-12-20 16:01:00 |
| Emami Ltd. | 531162 | 598.9 | 607.15 | 583.5 | 598.5 | 589.8 | -8.70 | -1.45 | 20089 | 1.18 | 859.2 | 340.95 | 2024-12-20 16:01:00 |
| Emami Paper Mills Ltd. | 533208 | 119.1 | 122 | 116.5 | 121.25 | 117.35 | -3.90 | -3.22 | 4135 | 0.05 | 195 | 97.35 | 2024-12-20 16:01:00 |
| EMS Ltd. | 543983 | 945.8 | 958.75 | 894 | 955.15 | 902.4 | -52.75 | -5.52 | 164649 | 14.86 | 2024-12-20 16:01:00 | ||
| eMudhra Ltd. | 543533 | 989.5 | 999.2 | 940.65 | 989.5 | 949.35 | -40.15 | -4.06 | 12092 | 1.15 | 1023.55 | 206.9 | 2024-12-20 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2225.15 | 2245 | 2194.2 | 2235.15 | 2200 | -35.15 | -1.57 | 1244 | 0.27 | 3059.05 | 1171.6 | 2024-12-20 16:01:00 |
| Engineers India Ltd. | 532178 | 191.6 | 193.75 | 182.6 | 192.6 | 185.3 | -7.30 | -3.79 | 110921 | 2.06 | 304 | 62.35 | 2024-12-20 16:01:00 |
| Entero Healthcare Solutions Ltd. | 544122 | 1439.05 | 1470.5 | 1406.3 | 1467.6 | 1410.9 | -56.70 | -3.86 | 1205 | 0.17 | 2024-12-20 16:01:00 | ||
| Entertainment Network (India) Ltd. | 532700 | 178 | 179.1 | 176 | 177.85 | 176.1 | -1.75 | -0.98 | 795 | 0.01 | 357.4 | 109.7 | 2024-12-20 16:01:00 |
| Epigral Ltd. | 543332 | 2011.6 | 2040.1 | 1950 | 2011.6 | 1955 | -56.60 | -2.81 | 4081 | 0.80 | 2408.35 | 810.6 | 2024-12-20 16:01:00 |
| EPL Ltd. | 500135 | 274.35 | 278.35 | 262.4 | 273.7 | 265.15 | -8.55 | -3.12 | 70385 | 1.87 | 289.7 | 147.05 | 2024-12-20 16:01:00 |
| Equinox India Developments Ltd. | 532832 | 127.05 | 128.8 | 119 | 127.5 | 120.15 | -7.35 | -5.76 | 357760 | 4.30 | 164.4 | 45.94 | 2024-12-20 16:01:00 |
| Equitas Small Finance Bank Ltd. | 543243 | 65.54 | 66.02 | 63.64 | 65.08 | 64.18 | -0.90 | -1.38 | 170108 | 1.09 | 116.5 | 42.9 | 2024-12-20 16:01:00 |
| Eris Lifesciences Ltd. | 540596 | 1395.45 | 1403.3 | 1372.55 | 1395.45 | 1375 | -20.45 | -1.47 | 8259 | 1.14 | 1593 | 550.9 | 2024-12-20 16:01:00 |
| Esab India Ltd. | 500133 | 6075.3 | 6166.2 | 6069.55 | 6096.15 | 6113.95 | 17.80 | 0.29 | 345 | 0.21 | 6991.15 | 3055 | 2024-12-20 16:01:00 |
| ESAF Small Finance Bank Ltd. | 544020 | 39.13 | 39.3 | 38.5 | 39.08 | 38.65 | -0.43 | -1.10 | 19586 | 0.08 | 2024-12-20 16:01:00 | ||
| Escorts Kubota Ltd. | 500495 | 3251.2 | 3301 | 3151.35 | 3281.8 | 3162.65 | -119.15 | -3.63 | 5918 | 1.87 | 4422 | 1645.4 | 2024-12-20 16:01:00 |
| Ester Industries Ltd. | 500136 | 159.95 | 173.4 | 158.3 | 156.8 | 161.35 | 4.55 | 2.90 | 204143 | 3.29 | 190 | 80.21 | 2024-12-20 16:01:00 |
| Ethos Ltd. | 543532 | 3260 | 3262.1 | 3069.2 | 3241.5 | 3121.95 | -119.55 | -3.69 | 2895 | 0.90 | 3514.95 | 846 | 2024-12-20 16:01:00 |
| Eureka Forbes Ltd. | 543482 | 581.5 | 593.15 | 569.2 | 581.4 | 571.5 | -9.90 | -1.70 | 11450 | 0.65 | 648.4 | 355 | 2024-12-20 16:01:00 |
| Eveready Industries India Ltd. | 531508 | 421.65 | 421.65 | 399.5 | 416.15 | 402.6 | -13.55 | -3.26 | 12335 | 0.50 | 504.9 | 273.4 | 2024-12-20 16:01:00 |
| Everest Industries Ltd. | 508906 | 787.95 | 787.95 | 748.85 | 767.7 | 773.2 | 5.50 | 0.72 | 2260 | 0.17 | 1448.1 | 571.1 | 2024-12-20 16:01:00 |
| Everest Kanto Cylinder Ltd. | 532684 | 207.05 | 208 | 198.35 | 206.55 | 200.05 | -6.50 | -3.15 | 84307 | 1.69 | 231.5 | 66.05 | 2024-12-20 16:01:00 |
| Excel Industries Ltd. | 500650 | 1426.95 | 1426.95 | 1289.85 | 1379.25 | 1317 | -62.25 | -4.51 | 5303 | 0.70 | 1745 | 698.9 | 2024-12-20 16:01:00 |
| Exide Industries Ltd. | 500086 | 454 | 456.8 | 417.15 | 439.95 | 425.9 | -14.05 | -3.19 | 587089 | 25.00 | 620 | 152.55 | 2024-12-20 16:01:00 |
| Expleo Solutions Ltd. | 533121 | 1566.95 | 1566.95 | 1442.45 | 1492.8 | 1452.9 | -39.90 | -2.67 | 2204 | 0.32 | 1771 | 1111.3 | 2024-12-20 16:01:00 |
| Fairchem Organics Ltd. | 543252 | 1198.95 | 1269 | 1150 | 1160.9 | 1237.85 | 76.95 | 6.63 | 13213 | 1.64 | 2448.9 | 775.55 | 2024-12-20 16:01:00 |
| Faze Three Ltd. | 530079 | 459.75 | 459.75 | 435.55 | 436.8 | 443.65 | 6.85 | 1.57 | 426 | 0.02 | 580.65 | 251 | 2024-12-20 16:01:00 |
| FDC Ltd. | 531599 | 500.05 | 515 | 487 | 509.5 | 492 | -17.50 | -3.43 | 6354 | 0.31 | 659 | 245 | 2024-12-20 16:01:00 |
| Fedbank Financial Services Ltd | 544027 | 111.5 | 111.5 | 106.55 | 108.65 | 106.6 | -2.05 | -1.89 | 21864 | 0.23 | 2024-12-20 16:01:00 | ||
| Federal-Mogul Goetze (India) Ltd. | 505744 | 427.2 | 427.2 | 401.2 | 414.9 | 405.4 | -9.50 | -2.29 | 1153 | 0.05 | 488.45 | 284 | 2024-12-20 16:01:00 |
| Fiem Industries Ltd. | 532768 | 1634.25 | 1634.25 | 1557.75 | 1604.65 | 1564.8 | -39.85 | -2.48 | 6553 | 1.03 | 2587.95 | 981.15 | 2024-12-20 16:01:00 |
| Filatex India Ltd. | 526227 | 66.11 | 66.95 | 63.4 | 66.63 | 63.9 | -2.73 | -4.10 | 85059 | 0.54 | 78 | 31.6 | 2024-12-20 16:01:00 |
| Fine Organic Industries Ltd. | 541557 | 4878.45 | 4893.8 | 4729.05 | 4848 | 4729.05 | -118.95 | -2.45 | 870 | 0.41 | 7326.45 | 4005 | 2024-12-20 16:01:00 |
| Fineotex Chemical Ltd. | 533333 | 342.95 | 342.95 | 333 | 339.2 | 333 | -6.20 | -1.83 | 26211 | 0.87 | 458 | 208.45 | 2024-12-20 16:01:00 |
| Fino Payments Bank Ltd. | 543386 | 328.45 | 332.65 | 313 | 322.05 | 321.45 | -0.60 | -0.19 | 24539 | 0.79 | 466.4 | 182.55 | 2024-12-20 16:01:00 |
| Finolex Cables Ltd. | 500144 | 1182.85 | 1204.95 | 1141.25 | 1189.05 | 1155.9 | -33.15 | -2.79 | 7286 | 0.84 | 1700 | 407.75 | 2024-12-20 16:01:00 |
| Finolex Industries Ltd. | 500940 | 249.5 | 252.45 | 237.1 | 248.5 | 238.75 | -9.75 | -3.92 | 56062 | 1.34 | 355.7 | 131 | 2024-12-20 16:01:00 |
| Firstsource Solutions Ltd. | 532809 | 366.05 | 376.1 | 355.35 | 366.05 | 357.15 | -8.90 | -2.43 | 238227 | 8.51 | 391.5 | 95.8 | 2024-12-20 16:01:00 |
| Five-Star Business Finance Ltd. | 543663 | 753.05 | 784.15 | 746.35 | 747.95 | 764.25 | 16.30 | 2.18 | 127423 | 9.74 | 943.2 | 448.2 | 2024-12-20 16:01:00 |
| Flair Writing Industries Ltd. | 544030 | 322 | 322 | 300.75 | 315.75 | 304 | -11.75 | -3.72 | 9019 | 0.27 | 2024-12-20 16:01:00 | ||
| Foods & Inns Ltd. | 507552 | 120.2 | 124.4 | 118.35 | 119 | 118.35 | -0.65 | -0.55 | 14132 | 0.17 | 222.35 | 63.65 | 2024-12-20 16:01:00 |
| Force Motors Ltd. | 500033 | 6533.95 | 6845 | 6533.95 | 6607.85 | 6663.5 | 55.65 | 0.84 | 2624 | 1.75 | 10272.65 | 1085.2 | 2024-12-20 16:01:00 |
| Fortis Healthcare Ltd. | 532843 | 697.6 | 697.6 | 669 | 678 | 675.15 | -2.85 | -0.42 | 36985 | 2.50 | 740.1 | 245.4 | 2024-12-20 16:01:00 |
| Foseco India Ltd. | 500150 | 4300 | 4300 | 4151.6 | 4302.1 | 4170 | -132.10 | -3.07 | 192 | 0.08 | 5425 | 1726.95 | 2024-12-20 16:01:00 |
| Fusion Micro Finance Ltd. | 543652 | 180 | 181.1 | 173.75 | 178.65 | 175 | -3.65 | -2.04 | 16412 | 0.29 | 690.15 | 160.65 | 2024-12-20 16:01:00 |
| Gabriel India Ltd. | 505714 | 512.6 | 512.6 | 487.45 | 501.85 | 489.5 | -12.35 | -2.46 | 11847 | 0.58 | 559.4 | 129.5 | 2024-12-20 16:01:00 |
| Galaxy Surfactants Ltd. | 540935 | 2731.95 | 2740.9 | 2685 | 2731.95 | 2700.05 | -31.90 | -1.17 | 1820 | 0.49 | 3445 | 2217.5 | 2024-12-20 16:01:00 |
| Gallantt Ispat Ltd. | 532726 | 356.8 | 356.8 | 335.9 | 347.85 | 337.7 | -10.15 | -2.92 | 1272 | 0.04 | 406 | 46 | 2024-12-20 16:01:00 |
| Gandhar Oil Refinery (India) Ltd. | 544029 | 228.65 | 228.65 | 218.75 | 225.75 | 219.5 | -6.25 | -2.77 | 19511 | 0.43 | 2024-12-20 16:01:00 | ||
| Gandhi Special Tubes Ltd. | 513108 | 881.95 | 889 | 822.9 | 878.9 | 822.9 | -56.00 | -6.37 | 2473 | 0.20 | 935 | 370.1 | 2024-12-20 16:01:00 |
| Ganesh Benzoplast Ltd. | 500153 | 148 | 148 | 140 | 146.4 | 141.05 | -5.35 | -3.65 | 9809 | 0.14 | 217 | 116 | 2024-12-20 16:01:00 |
| Ganesh Housing Corporation Ltd. | 526367 | 1273.2 | 1273.2 | 1180.25 | 1253.4 | 1190 | -63.40 | -5.06 | 17781 | 2.12 | 1335.55 | 261.3 | 2024-12-20 16:01:00 |
| Ganesha Ecosphere Ltd. | 514167 | 2275 | 2316 | 2195.15 | 2271.1 | 2205.55 | -65.55 | -2.89 | 4376 | 0.97 | 2480 | 592 | 2024-12-20 16:01:00 |
| Garden Reach Shipbuilders & Engineers Ltd. | 542011 | 1656.4 | 1666.9 | 1562 | 1653.7 | 1572.05 | -81.65 | -4.94 | 17224 | 2.71 | 2834.6 | 254.2 | 2024-12-20 16:01:00 |
| Garware Hi-Tech Films Ltd. | 500655 | 5301.1 | 5373 | 4959.5 | 5291.15 | 5045.15 | -246.00 | -4.65 | 4324 | 2.18 | 5373 | 492.05 | 2024-12-20 16:01:00 |
| Garware Technical Fibres Ltd. | 509557 | 4793.5 | 4793.5 | 4301.45 | 4587.1 | 4315.9 | -271.20 | -5.91 | 2043 | 0.88 | 4925.8 | 2586.95 | 2024-12-20 16:01:00 |
| Gateway Distriparks Ltd. | 543489 | 82.6 | 83.63 | 80.05 | 82.83 | 80.74 | -2.09 | -2.52 | 116974 | 0.94 | 121.5 | 58.5 | 2024-12-20 16:01:00 |
| GE Power India Ltd. | 532309 | 416.75 | 417.55 | 397.15 | 417.8 | 401.5 | -16.30 | -3.90 | 17602 | 0.71 | 646.55 | 97.45 | 2024-12-20 16:01:00 |
| GE Vernova T&D India Ltd. | 522275 | 2149 | 2197 | 2133 | 2117.9 | 2145.7 | 27.80 | 1.31 | 10615 | 2.28 | 2197 | 98.9 | 2024-12-20 16:01:00 |
| General Insurance Corporation of India | 540755 | 447.8 | 525 | 438.6 | 442.25 | 502.75 | 60.50 | 13.68 | 1123887 | 56.50 | 525 | 116.05 | 2024-12-20 16:01:00 |
| Genesys International Corporation Ltd. | 506109 | 941.6 | 941.6 | 910.55 | 938.4 | 918.8 | -19.60 | -2.09 | 10105 | 0.93 | 1003.95 | 267 | 2024-12-20 16:01:00 |
| Gensol Engineering Ltd. | 542851 | 771.6 | 771.6 | 748.85 | 761.5 | 753.8 | -7.70 | -1.01 | 22147 | 1.67 | 2520 | 720 | 2024-12-20 16:01:00 |
| Genus Power Infrastructures Ltd. | 530343 | 407.25 | 407.25 | 387.05 | 400.25 | 389.4 | -10.85 | -2.71 | 97637 | 3.80 | 485.85 | 72.55 | 2024-12-20 16:01:00 |
| Geojit Financial Services Ltd. | 532285 | 117.5 | 120.2 | 113.3 | 119.25 | 115 | -4.25 | -3.56 | 65990 | 0.76 | 177 | 39.1 | 2024-12-20 16:01:00 |
| GFL Ltd. | 500173 | 92.18 | 96.06 | 90.36 | 93.65 | 91.36 | -2.29 | -2.45 | 20571 | 0.19 | 125.5 | 46.5 | 2024-12-20 16:01:00 |
| GHCL Ltd. | 500171 | 677 | 686.6 | 653 | 679.15 | 656.8 | -22.35 | -3.29 | 13165 | 0.86 | 759.5 | 434.95 | 2024-12-20 16:01:00 |
| GHCL Textiles Ltd. | 543918 | 113.8 | 113.8 | 104.9 | 110.59 | 105.63 | -4.96 | -4.49 | 38397 | 0.41 | 123.05 | 60 | 2024-12-20 16:01:00 |
| GIC Housing Finance Ltd. | 511676 | 208 | 208 | 200.05 | 204.3 | 200.05 | -4.25 | -2.08 | 7370 | 0.15 | 292.45 | 124 | 2024-12-20 16:01:00 |
| Gillette India Ltd. | 507815 | 9690.25 | 9709.8 | 9363.65 | 9677.8 | 9409 | -268.80 | -2.78 | 736 | 0.69 | 10652.1 | 4140 | 2024-12-20 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1770.05 | 1794 | 1764.8 | 1775.8 | 1764.8 | -11.00 | -0.62 | 2601 | 0.46 | 2606 | 861.5 | 2024-12-20 16:01:00 |
| Glaxosmithkline Pharmaceuticals Ltd. | 500660 | 2342.85 | 2342.85 | 2266.7 | 2325.25 | 2272 | -53.25 | -2.29 | 2104 | 0.48 | 3087.95 | 1228 | 2024-12-20 16:01:00 |
| Glenmark Pharmaceuticals Ltd. | 532296 | 1517.25 | 1560 | 1517.25 | 1540 | 1548.25 | 8.25 | 0.54 | 9138 | 1.41 | 1830.05 | 361.7 | 2024-12-20 16:01:00 |
| Global Health Ltd. | 543654 | 1129.95 | 1135.5 | 1091 | 1125.85 | 1098.95 | -26.90 | -2.39 | 15910 | 1.75 | 1513.75 | 391.05 | 2024-12-20 16:01:00 |
| Global Surfaces Ltd. | 543829 | 182.5 | 182.5 | 170 | 172.5 | 171.2 | -1.30 | -0.75 | 7700 | 0.13 | 331.55 | 147.6 | 2024-12-20 16:01:00 |
| Globus Spirits Ltd. | 533104 | 895.05 | 904.45 | 872.2 | 903.1 | 880.45 | -22.65 | -2.51 | 5726 | 0.50 | 1373.35 | 656.1 | 2024-12-20 16:01:00 |
| GM Breweries Ltd. | 507488 | 849 | 864.85 | 796.2 | 844.6 | 809.6 | -35.00 | -4.14 | 11481 | 0.93 | 1048.85 | 509 | 2024-12-20 16:01:00 |
| GMM Pfaudler Ltd. | 505255 | 1299.25 | 1299.25 | 1201.15 | 1246.4 | 1219.55 | -26.85 | -2.15 | 3645 | 0.44 | 2189.5 | 1145 | 2024-12-20 16:01:00 |
| GMR Airports Ltd. | 532754 | 81.87 | 81.87 | 78 | 80.61 | 78.65 | -1.96 | -2.43 | 279290 | 2.20 | 103.7 | 33.35 | 2024-12-20 16:01:00 |
| GMR Power and Urban Infra Ltd. | 543490 | 106.45 | 108 | 101.35 | 106.65 | 101.7 | -4.95 | -4.64 | 220861 | 2.25 | 169.2 | 14.32 | 2024-12-20 16:01:00 |
| GNA Axles Ltd. | 540124 | 425 | 425 | 406.25 | 416.1 | 407.1 | -9.00 | -2.16 | 3572 | 0.15 | 1065 | 359.15 | 2024-12-20 16:01:00 |
| Go Fashion (India) Ltd. | 543401 | 997.65 | 1001.8 | 974.65 | 996 | 981.4 | -14.60 | -1.47 | 890 | 0.09 | 1450 | 876.15 | 2024-12-20 16:01:00 |
| GOCL Corporation Ltd. | 506480 | 380.7 | 384.1 | 365 | 381.75 | 370 | -11.75 | -3.08 | 6084 | 0.23 | 640 | 255.7 | 2024-12-20 16:01:00 |
| Godawari Power And Ispat Ltd. | 532734 | 222.05 | 225.8 | 218 | 221.5 | 218.8 | -2.70 | -1.22 | 162034 | 3.55 | 1222.95 | 160.15 | 2024-12-20 16:01:00 |
| Godfrey Phillips India Ltd. | 500163 | 5689.6 | 5695 | 5260 | 5586.5 | 5319.7 | -266.80 | -4.78 | 7910 | 4.21 | 8480 | 1046.55 | 2024-12-20 16:01:00 |
| Godrej Agrovet Ltd. | 540743 | 749 | 750.35 | 724.45 | 747.35 | 730.9 | -16.45 | -2.20 | 3132 | 0.23 | 877.85 | 391.2 | 2024-12-20 16:01:00 |
| Godrej Industries Ltd. | 500164 | 1112.4 | 1142.3 | 1112.4 | 1126.35 | 1118.75 | -7.60 | -0.67 | 12045 | 1.35 | 1313.95 | 395.2 | 2024-12-20 16:01:00 |
| Godrej Properties Ltd. | 533150 | 3000 | 3000.75 | 2839 | 2982.5 | 2905 | -77.50 | -2.60 | 11634 | 3.38 | 3400 | 1005.7 | 2024-12-20 16:01:00 |
| Gokaldas Exports Ltd. | 532630 | 1222.35 | 1222.4 | 1174.1 | 1231.4 | 1191 | -40.40 | -3.28 | 24447 | 2.91 | 1260 | 325.7 | 2024-12-20 16:01:00 |
| Gokul Agro Resources Ltd. | 539725 | 377 | 377 | 346.35 | 373.85 | 352.9 | -20.95 | -5.60 | 27945 | 0.99 | 377 | 76.6532667332667 | 2024-12-20 16:01:00 |
| Goldiam International Ltd. | 526729 | 437 | 440.45 | 408.75 | 435.35 | 411.3 | -24.05 | -5.52 | 100590 | 4.14 | 454.8 | 120.05 | 2024-12-20 16:01:00 |
| Goodluck India Ltd. | 530655 | 970.45 | 970.45 | 904 | 965.2 | 932.6 | -32.60 | -3.38 | 11513 | 1.07 | 1345 | 344.35 | 2024-12-20 16:01:00 |
| Goodyear India Ltd. | 500168 | 1035 | 1035 | 1009.1 | 1027.7 | 1011.95 | -15.75 | -1.53 | 8619 | 0.87 | 1451.1 | 1000 | 2024-12-20 16:01:00 |
| Gopal Snacks Ltd. | 544140 | 391 | 403.65 | 391 | 396.75 | 398 | 1.25 | 0.32 | 40900 | 1.63 | 2024-12-20 16:01:00 | ||
| GR Infraprojects Ltd. | 543317 | 1545 | 1575 | 1519.6 | 1551.2 | 1541.1 | -10.10 | -0.65 | 604 | 0.09 | 1859.95 | 930 | 2024-12-20 16:01:00 |
| Granules India Ltd. | 532482 | 600.05 | 612.3 | 589.7 | 600.2 | 591.8 | -8.40 | -1.40 | 95973 | 5.68 | 724.55 | 267.85 | 2024-12-20 16:01:00 |
| Graphite India Ltd. | 509488 | 566.05 | 572.8 | 558.2 | 564.95 | 565 | 0.05 | 0.01 | 54363 | 3.07 | 709.45 | 251.75 | 2024-12-20 16:01:00 |
| Grauer & Weil (India) Ltd. | 505710 | 100.7 | 101.7 | 100 | 100.45 | 100.95 | 0.50 | 0.50 | 282994 | 2.86 | 204.8 | 64 | 2024-12-20 16:01:00 |
| Gravita India Ltd. | 533282 | 2439.95 | 2474.05 | 2312.15 | 2406.1 | 2330.25 | -75.85 | -3.15 | 52141 | 12.15 | 2699.85 | 278.6 | 2024-12-20 16:01:00 |
| Greaves Cotton Ltd. | 501455 | 240.05 | 247.7 | 231.3 | 239.75 | 232.4 | -7.35 | -3.07 | 423298 | 9.84 | 259.5 | 112.5 | 2024-12-20 16:01:00 |
| Greenlam Industries Ltd. | 538979 | 565.9 | 569.5 | 552 | 565.65 | 555 | -10.65 | -1.88 | 1240 | 0.07 | 661.65 | 280 | 2024-12-20 16:01:00 |
| Greenpanel Industries Ltd. | 542857 | 382 | 383.2 | 360.4 | 378.9 | 364.8 | -14.10 | -3.72 | 6935 | 0.25 | 465.45 | 255 | 2024-12-20 16:01:00 |
| Greenply Industries Ltd. | 526797 | 327 | 329.2 | 312.05 | 327.5 | 314.8 | -12.70 | -3.88 | 9231 | 0.29 | 411.85 | 133.85 | 2024-12-20 16:01:00 |
| Grindwell Norton Ltd. | 506076 | 2096.05 | 2102 | 2010 | 2089.75 | 2029.65 | -60.10 | -2.88 | 2085 | 0.42 | 2959.45 | 1717.5 | 2024-12-20 16:01:00 |
| GRM Overseas Ltd. | 531449 | 196 | 198.5 | 191.3 | 196.95 | 191.3 | -5.65 | -2.87 | 13918 | 0.27 | 498 | 114.15 | 2024-12-20 16:01:00 |
| GTL Infrastructure Ltd. | 532775 | 2.09 | 2.15 | 2.04 | 2.09 | 2.05 | -0.04 | -1.91 | 13325459 | 2.73 | 4.35 | 0.64 | 2024-12-20 16:01:00 |
| GTPL Hathway Ltd. | 540602 | 142 | 142.35 | 138.05 | 142.1 | 139.55 | -2.55 | -1.79 | 1888 | 0.03 | 217.65 | 93.5 | 2024-12-20 16:01:00 |
| Gufic Biosciences Ltd. | 509079 | 443.65 | 449.8 | 428.6 | 440.45 | 428.6 | -11.85 | -2.69 | 4044 | 0.17 | 501.1 | 177.1 | 2024-12-20 16:01:00 |
| Gujarat Alkalies And Chemicals Ltd. | 530001 | 767.9 | 770.35 | 742 | 764.25 | 745.85 | -18.40 | -2.41 | 1953 | 0.15 | 988.75 | 556.05 | 2024-12-20 16:01:00 |
| Gujarat Ambuja Exports Ltd. | 524226 | 126.5 | 128.3 | 123.7 | 127.3 | 124.6 | -2.70 | -2.12 | 84822 | 1.06 | 420.75 | 117.6 | 2024-12-20 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4351 | 4357.95 | 4283.15 | 4317.2 | 4325.5 | 8.30 | 0.19 | 2052 | 0.89 | 4875 | 2480 | 2024-12-20 16:01:00 |
| Gujarat Gas Ltd. | 539336 | 507 | 510.3 | 497.35 | 506.25 | 502 | -4.25 | -0.84 | 17382 | 0.87 | 689.45 | 397.2 | 2024-12-20 16:01:00 |
| Gujarat Industries Power Company Ltd. | 517300 | 257 | 258.7 | 238.75 | 255.6 | 241.25 | -14.35 | -5.61 | 111697 | 2.69 | 270 | 70.71 | 2024-12-20 16:01:00 |
| Gujarat Mineral Development Corporation Ltd. | 532181 | 339.4 | 343.05 | 325 | 340.15 | 326.2 | -13.95 | -4.10 | 51429 | 1.68 | 505 | 122.75 | 2024-12-20 16:01:00 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd. | 500670 | 596.45 | 603.2 | 580.7 | 600.15 | 586.05 | -14.10 | -2.35 | 42895 | 2.51 | 814.85 | 484.45 | 2024-12-20 16:01:00 |
| Gujarat Pipavav Port Ltd. | 533248 | 191 | 191.9 | 183.4 | 191.05 | 184.4 | -6.65 | -3.48 | 33190 | 0.61 | 250.5 | 80.6 | 2024-12-20 16:01:00 |
| Gujarat State Fertilizers & Chemicals Ltd. | 500690 | 212.85 | 213.65 | 203.35 | 212.45 | 204.25 | -8.20 | -3.86 | 146150 | 2.99 | 322.45 | 116.1 | 2024-12-20 16:01:00 |
| Gujarat State Petronet Ltd. | 532702 | 378.55 | 378.55 | 365.95 | 371.1 | 368.7 | -2.40 | -0.65 | 9557 | 0.35 | 469.6 | 215.05 | 2024-12-20 16:01:00 |
| Gujarat Themis Biosyn Ltd. | 506879 | 308.05 | 319.9 | 299 | 311.15 | 307.85 | -3.30 | -1.06 | 481607 | 14.83 | 1069 | 162.3 | 2024-12-20 16:01:00 |
| Gulf Oil Lubricants India Ltd. | 538567 | 1218.15 | 1223.95 | 1162.95 | 1193.8 | 1175.2 | -18.60 | -1.56 | 7615 | 0.89 | 1510 | 390 | 2024-12-20 16:01:00 |
| Gulshan Polyols Ltd. | 532457 | 182.2 | 182.2 | 174 | 179.15 | 174.95 | -4.20 | -2.34 | 7544 | 0.13 | 274.95 | 158.05 | 2024-12-20 16:01:00 |
| H.G. Infra Engineering Ltd. | 541019 | 1495.95 | 1503.15 | 1427 | 1493.5 | 1431.9 | -61.60 | -4.12 | 10701 | 1.53 | 1880 | 532.05 | 2024-12-20 16:01:00 |
| Happiest Minds Technologies Ltd. | 543227 | 727.85 | 733.7 | 692.9 | 724.95 | 700.85 | -24.10 | -3.32 | 28046 | 1.97 | 1136.45 | 692.9 | 2024-12-20 16:01:00 |
| Happy Forgings Ltd. | 544057 | 1012 | 1017.25 | 999.75 | 1020.35 | 1008.5 | -11.85 | -1.16 | 2031 | 0.20 | 2024-12-20 16:01:00 | ||
| Hardwyn India Ltd. | 541276 | 29.66 | 31.85 | 29.25 | 29 | 29.61 | 0.61 | 2.10 | 423599 | 1.25 | 57 | 13.44375 | 2024-12-20 16:01:00 |
| Hariom Pipe Industries Ltd. | 543517 | 551.35 | 556.9 | 524.65 | 551.35 | 536.5 | -14.85 | -2.69 | 23888 | 1.28 | 885.05 | 204.85 | 2024-12-20 16:01:00 |
| Harsha Engineers International Ltd. | 543600 | 519.4 | 528 | 499.2 | 518.05 | 504.7 | -13.35 | -2.58 | 10954 | 0.55 | 610.75 | 309 | 2024-12-20 16:01:00 |
| Hathway Cable & Datacom Ltd. | 533162 | 17.31 | 17.31 | 16.5 | 17.13 | 16.62 | -0.51 | -2.98 | 238822 | 0.40 | 27.9 | 12.21 | 2024-12-20 16:01:00 |
| Hatsun Agro Product Ltd. | 531531 | 1059.35 | 1059.65 | 1011.15 | 1057.3 | 1015.7 | -41.60 | -3.93 | 365 | 0.04 | 1380 | 786 | 2024-12-20 16:01:00 |
| Hawkins Cookers Ltd. | 508486 | 8780.75 | 8995 | 8780.75 | 8953.05 | 8950 | -3.05 | -0.03 | 612 | 0.55 | 9100 | 5460 | 2024-12-20 16:01:00 |
| HBL Engineering Ltd. | 517271 | 676.1 | 682.9 | 648.1 | 676.55 | 652.55 | -24.00 | -3.55 | 208155 | 13.58 | 738.65 | 74.15 | 2024-12-20 16:01:00 |
| Healthcare Global Enterprises Ltd. | 539787 | 553.25 | 553.25 | 525.15 | 542.2 | 531.15 | -11.05 | -2.04 | 12796 | 0.68 | 553.25 | 249.1 | 2024-12-20 16:01:00 |
| HEG Ltd. | 509631 | 569.3 | 575 | 538.45 | 568.05 | 541.45 | -26.60 | -4.68 | 144620 | 7.83 | 2744.6 | 396 | 2024-12-20 16:01:00 |
| Heidelberg Cement India Ltd. | 500292 | 216 | 216.3 | 208.75 | 215.4 | 210.1 | -5.30 | -2.46 | 13224 | 0.28 | 257.85 | 152.6 | 2024-12-20 16:01:00 |
| Hemisphere Properties India Ltd. | 543242 | 175.3 | 176.05 | 169.15 | 175.3 | 170.05 | -5.25 | -2.99 | 44678 | 0.76 | 264.65 | 79.96 | 2024-12-20 16:01:00 |
| Heranba Industries Ltd. | 543266 | 488.9 | 488.9 | 415.4 | 448.75 | 426.9 | -21.85 | -4.87 | 46353 | 1.98 | 606 | 265 | 2024-12-20 16:01:00 |
| Hercules Hoists Ltd. | 505720 | 235.95 | 235.95 | 227 | 230.5 | 229.15 | -1.35 | -0.59 | 1067 | 0.02 | 710 | 130.3 | 2024-12-20 16:01:00 |
| Heritage Foods Ltd. | 519552 | 489.2 | 493.15 | 470.65 | 490.35 | 477.45 | -12.90 | -2.63 | 19813 | 0.95 | 727.9 | 135.65 | 2024-12-20 16:01:00 |
| Hester Biosciences Ltd. | 524669 | 2448.95 | 2448.95 | 2370.15 | 2382.5 | 2370.15 | -12.35 | -0.52 | 63 | 0.01 | 3375.45 | 1292.9 | 2024-12-20 16:01:00 |
| Heubach Colorants India Ltd. | 506390 | 548 | 548 | 537 | 543 | 539.6 | -3.40 | -0.63 | 3358 | 0.18 | 733.25 | 258 | 2024-12-20 16:01:00 |
| HFCL Ltd. | 500183 | 117.6 | 118.6 | 112.85 | 117.05 | 113.3 | -3.75 | -3.20 | 681010 | 7.72 | 171 | 55.75 | 2024-12-20 16:01:00 |
| Hi-Tech Pipes Ltd. | 543411 | 161.1 | 163.9 | 154 | 161.1 | 155.7 | -5.40 | -3.35 | 82874 | 1.29 | 210.75 | 50.16 | 2024-12-20 16:01:00 |
| Hikal Ltd. | 524735 | 397.65 | 398.35 | 372 | 395.45 | 378.85 | -16.60 | -4.20 | 58920 | 2.23 | 464.5 | 244.95 | 2024-12-20 16:01:00 |
| HIL Ltd. | 509675 | 2529.95 | 2529.95 | 2445 | 2503.5 | 2445 | -58.50 | -2.34 | 589 | 0.14 | 3799 | 2202.1 | 2024-12-20 16:01:00 |
| Himadri Speciality Chemical Ltd. | 500184 | 541.9 | 550.95 | 536.75 | 541.6 | 546.85 | 5.25 | 0.97 | 86116 | 4.71 | 688.5 | 80.2 | 2024-12-20 16:01:00 |
| Himatsingka Seide Ltd. | 514043 | 218.55 | 219 | 203.3 | 216.9 | 205.15 | -11.75 | -5.42 | 189402 | 3.89 | 231.6 | 67.55 | 2024-12-20 16:01:00 |
| Hinduja Global Solutions Ltd. | 532859 | 711.2 | 711.2 | 690.7 | 697.75 | 699.2 | 1.45 | 0.21 | 833 | 0.06 | 1698.15 | 593 | 2024-12-20 16:01:00 |
| Hindustan Construction Company Ltd. | 500185 | 44.4 | 44.99 | 42.34 | 44.09 | 43.51 | -0.58 | -1.32 | 2757472 | 12.00 | 57.46 | 12.03 | 2024-12-20 16:01:00 |
| Hindustan Copper Ltd. | 513599 | 279.55 | 283.5 | 265.75 | 279.5 | 271.45 | -8.05 | -2.88 | 163271 | 4.43 | 415.6 | 94 | 2024-12-20 16:01:00 |
| Hindustan Foods Ltd. | 519126 | 550.05 | 556.6 | 539.9 | 556.6 | 545.2 | -11.40 | -2.05 | 10418 | 0.57 | 749.15 | 405 | 2024-12-20 16:01:00 |
| Hindustan Oil Exploration Company Ltd. | 500186 | 200.25 | 201.5 | 191.5 | 196.7 | 191.75 | -4.95 | -2.52 | 28109 | 0.54 | 293.6 | 115.9 | 2024-12-20 16:01:00 |
| Hindustan Petroleum Corporation Ltd. | 500104 | 410.55 | 413.5 | 398 | 407.4 | 399.95 | -7.45 | -1.83 | 379517 | 15.18 | 594.7 | 200 | 2024-12-20 16:01:00 |
| Hindware Home Innovation Ltd. | 542905 | 286.5 | 296.55 | 280.6 | 295.5 | 286.15 | -9.35 | -3.16 | 4288 | 0.12 | 659.35 | 248.9 | 2024-12-20 16:01:00 |
| Hitachi Energy India Ltd. | 543187 | 13050 | 13420 | 13050 | 13119.8 | 13195 | 75.20 | 0.57 | 1072 | 1.41 | 16534.5 | 2845.9 | 2024-12-20 16:01:00 |
| HLE Glascoat Ltd. | 522215 | 390 | 390 | 363 | 388 | 368.35 | -19.65 | -5.06 | 15686 | 0.58 | 815.29 | 350.05 | 2024-12-20 16:01:00 |
| HLV Ltd. | 500193 | 18.9 | 19.69 | 18.6 | 18.89 | 18.64 | -0.25 | -1.32 | 502322 | 0.94 | 41.99 | 8 | 2024-12-20 16:01:00 |
| HMA Agro Industries Ltd. | 543929 | 40.39 | 40.62 | 39.58 | 40.03 | 39.91 | -0.12 | -0.30 | 103965 | 0.41 | 839.95 | 39.16 | 2024-12-20 16:01:00 |
| Home First Finance Company India Ltd. | 543259 | 1031.95 | 1038 | 998.05 | 1031.95 | 1000.7 | -31.25 | -3.03 | 10405 | 1.04 | 1383.05 | 652.25 | 2024-12-20 16:01:00 |
| Honasa Consumer Ltd. | 544014 | 257 | 264.15 | 252.4 | 257.85 | 260 | 2.15 | 0.83 | 130479 | 3.39 | 2024-12-20 16:01:00 | ||
| Honda India Power Products Ltd. | 522064 | 3002 | 3065.35 | 2898.55 | 3058 | 2907.1 | -150.90 | -4.93 | 740 | 0.22 | 4494 | 1423.95 | 2024-12-20 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 41200 | 41450 | 40901.1 | 40793.5 | 41194.85 | 401.35 | 0.98 | 118 | 0.49 | 59700 | 34383 | 2024-12-20 16:01:00 |
| Housing & Urban Development Corporation Ltd. | 540530 | 244.15 | 249.4 | 241 | 244.85 | 241 | -3.85 | -1.57 | 184392 | 4.44 | 353.95 | 34.35 | 2024-12-20 16:01:00 |
| HP Adhesives Ltd. | 543433 | 80.81 | 80.81 | 78 | 79.23 | 80 | 0.77 | 0.97 | 12331 | 0.10 | 546.35 | 75.01 | 2024-12-20 16:01:00 |
| HPL Electric & Power Ltd. | 540136 | 590 | 601.5 | 566.4 | 592.95 | 568.95 | -24.00 | -4.05 | 100473 | 5.72 | 694.3 | 57 | 2024-12-20 16:01:00 |
| Huhtamaki India Ltd. | 509820 | 289.5 | 291.9 | 278.9 | 289.6 | 282.55 | -7.05 | -2.43 | 2859 | 0.08 | 451.5 | 182.1 | 2024-12-20 16:01:00 |
| ICICI Securities Ltd. | 541179 | 854.65 | 854.65 | 824.95 | 842.75 | 834.8 | -7.95 | -0.94 | 4764 | 0.40 | 921.45 | 417 | 2024-12-20 16:01:00 |
| ICRA Ltd. | 532835 | 6445.8 | 6500 | 6318.4 | 6433.35 | 6318.4 | -114.95 | -1.79 | 160 | 0.10 | 7700 | 3663.65 | 2024-12-20 16:01:00 |
| IDBI Bank Ltd. | 500116 | 77.81 | 78.61 | 75.8 | 77.85 | 76.08 | -1.77 | -2.27 | 253457 | 1.93 | 107.98 | 36.6 | 2024-12-20 16:01:00 |
| Ideaforge Technology Ltd. | 543932 | 603 | 607.15 | 586.1 | 604.6 | 589.25 | -15.35 | -2.54 | 3356 | 0.20 | 1344 | 535.45 | 2024-12-20 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 64.96 | 65.2 | 61.48 | 65.11 | 61.72 | -3.39 | -5.21 | 4982028 | 30.75 | 100.74 | 42.8 | 2024-12-20 16:01:00 |
| IFB Industries Ltd. | 505726 | 1800.65 | 1865.95 | 1770 | 1767.55 | 1780.2 | 12.65 | 0.72 | 3782 | 0.67 | 2359 | 698 | 2024-12-20 16:01:00 |
| IFCI Ltd. | 500106 | 64.28 | 64.3 | 60.8 | 63.9 | 60.99 | -2.91 | -4.55 | 489359 | 2.98 | 91.39 | 9.03 | 2024-12-20 16:01:00 |
| IFGL Refractories Ltd. | 540774 | 502.45 | 502.45 | 452.25 | 467.85 | 457.35 | -10.50 | -2.24 | 124 | 0.01 | 935.5 | 196.95 | 2024-12-20 16:01:00 |
| IG Petrochemicals Ltd. | 500199 | 560.8 | 562.95 | 541.4 | 558.05 | 557 | -1.05 | -0.19 | 2103 | 0.12 | 725.6 | 393 | 2024-12-20 16:01:00 |
| Igarashi Motors India Ltd. | 517380 | 771.15 | 771.15 | 705.5 | 755.9 | 711.9 | -44.00 | -5.82 | 26279 | 1.87 | 848 | 304.35 | 2024-12-20 16:01:00 |
| IIFL Capital Services Ltd. | 542773 | 341.55 | 349.95 | 335.9 | 344.75 | 347 | 2.25 | 0.65 | 30511 | 1.06 | 449 | 48.23 | 2024-12-20 16:01:00 |
| IIFL Finance Ltd. | 532636 | 420.35 | 423.45 | 405.05 | 419.6 | 408.7 | -10.90 | -2.60 | 56636 | 2.31 | 704.2 | 313.25 | 2024-12-20 16:01:00 |
| IKIO Lighting Ltd. | 543923 | 259 | 261.3 | 254.1 | 259.45 | 255.45 | -4.00 | -1.54 | 14713 | 0.38 | 477.15 | 245.45 | 2024-12-20 16:01:00 |
| Imagicaaworld Entertainment Ltd. | 539056 | 74.74 | 74.74 | 73.38 | 73.95 | 73.86 | -0.09 | -0.12 | 115858 | 0.86 | 103.24 | 22.65 | 2024-12-20 16:01:00 |
| India Glycols Ltd. | 500201 | 1380.75 | 1410 | 1324.2 | 1378.45 | 1325 | -53.45 | -3.88 | 13997 | 1.85 | 1545 | 514 | 2024-12-20 16:01:00 |
| India Nippon Electricals Ltd. | 532240 | 731.95 | 732.2 | 703.9 | 719.8 | 704.75 | -15.05 | -2.09 | 720 | 0.05 | 860 | 325 | 2024-12-20 16:01:00 |
| India Pesticides Ltd. | 543311 | 183 | 186.1 | 182 | 184.95 | 182 | -2.95 | -1.60 | 7150 | 0.13 | 428.95 | 173.5 | 2024-12-20 16:01:00 |
| India Shelter Finance Corporation Ltd. | 544044 | 702 | 720.75 | 697.95 | 704.1 | 699 | -5.10 | -0.72 | 9963 | 0.70 | 2024-12-20 16:01:00 | ||
| India Tourism Development Corporation Ltd. | 532189 | 628.4 | 641.5 | 610 | 636.3 | 619 | -17.30 | -2.72 | 3046 | 0.19 | 930.8 | 277.5 | 2024-12-20 16:01:00 |
| Indiamart Intermesh Ltd. | 542726 | 2361 | 2373.8 | 2244.5 | 2361.9 | 2261.4 | -100.50 | -4.26 | 6082 | 1.38 | 3293.45 | 2020.15 | 2024-12-20 16:01:00 |
| Indian Bank | 532814 | 563.85 | 563.85 | 535.5 | 555.15 | 540.75 | -14.40 | -2.59 | 72385 | 3.91 | 626.35 | 171.65 | 2024-12-20 16:01:00 |
| Indian Energy Exchange Ltd. | 540750 | 185.3 | 187.2 | 176.5 | 184.9 | 177.45 | -7.45 | -4.03 | 154648 | 2.74 | 244.35 | 116.05 | 2024-12-20 16:01:00 |
| Indian Hume Pipe Company Ltd. | 504741 | 424.85 | 424.85 | 383.8 | 404.45 | 387.45 | -17.00 | -4.20 | 6846 | 0.27 | 613.15 | 115.55 | 2024-12-20 16:01:00 |
| Indian Metals & Ferro Alloys Ltd. | 533047 | 954.5 | 954.5 | 881.1 | 936.3 | 890.4 | -45.90 | -4.90 | 14696 | 1.31 | 998.4 | 221 | 2024-12-20 16:01:00 |
| Indian Overseas Bank | 532388 | 53.22 | 53.68 | 52.09 | 53.22 | 52.44 | -0.78 | -1.47 | 527057 | 2.76 | 83.8 | 16.8 | 2024-12-20 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 805 | 813.15 | 781.5 | 805.4 | 784.25 | -21.15 | -2.63 | 68446 | 5.37 | 1148.3 | 557.15 | 2024-12-20 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 152.65 | 154.1 | 148 | 152.85 | 148.4 | -4.45 | -2.91 | 2018503 | 29.95 | 229.05 | 20.55 | 2024-12-20 16:01:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 209.7 | 209.7 | 203.4 | 208.95 | 206.25 | -2.70 | -1.29 | 293283 | 6.05 | 2024-12-20 16:01:00 | ||
| Indigo Paints Ltd. | 543258 | 1463.8 | 1463.8 | 1400 | 1452.15 | 1408.8 | -43.35 | -2.99 | 8347 | 1.18 | 1730.9 | 981.05 | 2024-12-20 16:01:00 |
| Indo Amines Ltd. | 524648 | 189.6 | 189.6 | 175 | 184.9 | 177 | -7.90 | -4.27 | 18549 | 0.33 | 247.9 | 69.1 | 2024-12-20 16:01:00 |
| Indo Count Industries Ltd. | 521016 | 400.95 | 400.95 | 366 | 394.85 | 370 | -24.85 | -6.29 | 67482 | 2.50 | 450.45 | 101.15 | 2024-12-20 16:01:00 |
| Indo Rama Synthetics (India) Ltd. | 500207 | 41.6 | 42.47 | 40.05 | 42.04 | 40.98 | -1.06 | -2.52 | 11107 | 0.05 | 68.9 | 36.6 | 2024-12-20 16:01:00 |
| Indo Tech Transformers Ltd. | 532717 | 3040.7 | 3077.8 | 2925 | 3040.7 | 2925.25 | -115.45 | -3.80 | 1235 | 0.36 | 3285.1 | 163.7 | 2024-12-20 16:01:00 |
| Indoco Remedies Ltd. | 532612 | 330 | 344.6 | 330 | 335.05 | 338.55 | 3.50 | 1.04 | 6721 | 0.23 | 423.1 | 286.5 | 2024-12-20 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 390.05 | 395.05 | 384 | 389.7 | 387.9 | -1.80 | -0.46 | 70260 | 2.73 | 570.6 | 306.5 | 2024-12-20 16:01:00 |
| Indraprastha Medical Corporation Ltd. | 532150 | 492.25 | 506 | 486 | 502.5 | 489.95 | -12.55 | -2.50 | 36646 | 1.80 | 529.65 | 60.3 | 2024-12-20 16:01:00 |
| Infibeam Avenues Ltd. | 539807 | 26.36 | 26.54 | 25.75 | 26.33 | 25.91 | -0.42 | -1.60 | 795713 | 2.06 | 42.5 | 12.85 | 2024-12-20 16:01:00 |
| Infobeans Technologies Ltd. | 543644 | 430.3 | 433.85 | 421 | 430.3 | 423 | -7.30 | -1.70 | 545 | 0.02 | 578 | 362.05 | 2024-12-20 16:01:00 |
| Ingersoll-Rand (India) Ltd. | 500210 | 4220.75 | 4297.75 | 4100 | 4266.75 | 4135 | -131.75 | -3.09 | 2594 | 1.07 | 4998.35 | 1681.05 | 2024-12-20 16:01:00 |
| Innova Captab Ltd. | 544067 | 1044.95 | 1044.95 | 970.25 | 1019.35 | 1003 | -16.35 | -1.60 | 15676 | 1.57 | 2024-12-20 16:01:00 | ||
| Inox Green Energy Services Ltd. | 543667 | 171.4 | 176 | 165 | 171.6 | 168.35 | -3.25 | -1.89 | 176731 | 2.98 | 224.65 | 38.5 | 2024-12-20 16:01:00 |
| Inox India Ltd. | 544046 | 1125.95 | 1126 | 1085.55 | 1121.55 | 1090.65 | -30.90 | -2.76 | 3611 | 0.39 | 2024-12-20 16:01:00 | ||
| Inox Wind Energy Ltd. | 543297 | 10142.15 | 10415 | 10100 | 10349.1 | 10224 | -125.10 | -1.21 | 317 | 0.32 | 14000 | 501.15 | 2024-12-20 16:01:00 |
| Inox Wind Ltd. | 539083 | 188 | 190.65 | 184 | 187.8 | 188.45 | 0.65 | 0.35 | 188347 | 3.55 | 663 | 89.6 | 2024-12-20 16:01:00 |
| Insecticides (India) Ltd. | 532851 | 723.9 | 746.3 | 723.9 | 738.95 | 725 | -13.95 | -1.89 | 1319 | 0.10 | 1084.65 | 410.2 | 2024-12-20 16:01:00 |
| Intellect Design Arena Ltd. | 538835 | 835.05 | 848 | 815.25 | 835.2 | 824.3 | -10.90 | -1.31 | 8296 | 0.68 | 1198.8 | 388 | 2024-12-20 16:01:00 |
| IOL Chemicals And Pharmaceuticals Ltd. | 524164 | 444.6 | 457.35 | 416.75 | 441.7 | 420.3 | -21.40 | -4.84 | 120890 | 5.08 | 537.05 | 272.2 | 2024-12-20 16:01:00 |
| Ion Exchange (India) Ltd. | 500214 | 708.15 | 710.35 | 660.75 | 711.2 | 665.05 | -46.15 | -6.49 | 29690 | 1.97 | 767 | 168 | 2024-12-20 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1608 | 1616.8 | 1578.6 | 1593.45 | 1600 | 6.55 | 0.41 | 18764 | 3.00 | 1708.7 | 670 | 2024-12-20 16:01:00 |
| IRB Infrastructure Developers Ltd. | 532947 | 56.38 | 57.19 | 54.8 | 56.38 | 55.22 | -1.16 | -2.06 | 2120351 | 11.71 | 78.05 | 19.82 | 2024-12-20 16:01:00 |
| Ircon International Ltd. | 541956 | 217.45 | 220.55 | 213.1 | 217.7 | 218.2 | 0.50 | 0.23 | 470671 | 10.27 | 351.65 | 38.6 | 2024-12-20 16:01:00 |
| IRM Energy Ltd. | 544004 | 377 | 377 | 360 | 368.95 | 362 | -6.95 | -1.88 | 6473 | 0.23 | 2024-12-20 16:01:00 | ||
| ISGEC Heavy Engineering Ltd. | 533033 | 1520.05 | 1564.3 | 1500 | 1545.8 | 1504 | -41.80 | -2.70 | 7412 | 1.11 | 1677.25 | 418.25 | 2024-12-20 16:01:00 |
| ITD Cementation India Ltd. | 509496 | 524 | 528.5 | 507.3 | 520.65 | 514.25 | -6.40 | -1.23 | 35291 | 1.81 | 694.45 | 83.25 | 2024-12-20 16:01:00 |
| ITI Ltd. | 523610 | 361.7 | 363.8 | 335 | 357.15 | 340.9 | -16.25 | -4.55 | 159904 | 5.45 | 403.75 | 86.5 | 2024-12-20 16:01:00 |
| J Kumar Infraprojects Ltd. | 532940 | 785 | 785 | 751 | 773.1 | 754.55 | -18.55 | -2.40 | 10215 | 0.77 | 935.5 | 216.45 | 2024-12-20 16:01:00 |
| Jagran Prakashan Ltd. | 532705 | 85 | 86.07 | 82.9 | 84.43 | 84.05 | -0.38 | -0.45 | 22861 | 0.19 | 129.45 | 58.15 | 2024-12-20 16:01:00 |
| Jagsonpal Pharmaceuticals Ltd. | 507789 | 693 | 696.5 | 653.15 | 688.05 | 660 | -28.05 | -4.08 | 8629 | 0.57 | 820.05 | 270.05 | 2024-12-20 16:01:00 |
| Jai Corp Ltd. | 512237 | 325.85 | 334.45 | 315.8 | 325.85 | 317.2 | -8.65 | -2.65 | 45655 | 1.45 | 438 | 114.4 | 2024-12-20 16:01:00 |
| Jain Irrigation Systems Ltd. | 500219 | 72 | 72.69 | 68.75 | 71.82 | 68.97 | -2.85 | -3.97 | 216187 | 1.49 | 84.1 | 26.5 | 2024-12-20 16:01:00 |
| Jaiprakash Power Ventures Ltd. | 532627 | 19.62 | 20.34 | 18.8 | 19.86 | 18.95 | -0.91 | -4.58 | 9275375 | 17.58 | 23.99 | 5.17 | 2024-12-20 16:01:00 |
| Jamna Auto Industries Ltd. | 520051 | 99.95 | 100.5 | 96.35 | 99.25 | 96.7 | -2.55 | -2.57 | 155010 | 1.50 | 149.55 | 94.15 | 2024-12-20 16:01:00 |
| Jay Bharat Maruti Ltd. | 520066 | 89.81 | 90.15 | 87.5 | 89.54 | 88.23 | -1.31 | -1.46 | 8677 | 0.08 | 344.25 | 85.1 | 2024-12-20 16:01:00 |
| Jayant Agro-Organics Ltd. | 524330 | 299 | 299 | 286.2 | 286.9 | 287.8 | 0.90 | 0.31 | 598 | 0.02 | 355 | 141 | 2024-12-20 16:01:00 |
| Jayaswal Neco Industries Ltd. | 522285 | 39.75 | 41.16 | 39.24 | 40.56 | 39.8 | -0.76 | -1.87 | 26299 | 0.10 | 65.46 | 20.25 | 2024-12-20 16:01:00 |
| JB Chemicals & Pharmaceuticals Ltd. | 506943 | 1870.05 | 1930 | 1863 | 1912.95 | 1875 | -37.95 | -1.98 | 3195 | 0.60 | 3049.15 | 1246.05 | 2024-12-20 16:01:00 |
| JBM Auto Ltd. | 532605 | 1712.8 | 1717.6 | 1628.65 | 1695.35 | 1651 | -44.35 | -2.62 | 3958 | 0.65 | 2417.3 | 361.7 | 2024-12-20 16:01:00 |
| Jindal Drilling & Industries Ltd. | 511034 | 759.35 | 803.2 | 740.5 | 743.85 | 766 | 22.15 | 2.98 | 26726 | 2.05 | 913.5 | 200.25 | 2024-12-20 16:01:00 |
| Jindal Poly Films Ltd. | 500227 | 1010 | 1020.45 | 954 | 1010.15 | 964.55 | -45.60 | -4.51 | 16480 | 1.59 | 1145.5 | 450 | 2024-12-20 16:01:00 |
| Jindal Saw Ltd. | 500378 | 313.9 | 314.15 | 297.85 | 313.65 | 300.4 | -13.25 | -4.22 | 92146 | 2.77 | 760 | 77.4 | 2024-12-20 16:01:00 |
| Jindal Stainless Ltd. | 532508 | 743 | 746.6 | 716.25 | 740.65 | 716.55 | -24.10 | -3.25 | 46308 | 3.32 | 848 | 116 | 2024-12-20 16:01:00 |
| Jindal Steel & Power Ltd. | 532286 | 913.4 | 934.8 | 904 | 922 | 908 | -14.00 | -1.52 | 20846 | 1.89 | 1097.1 | 377.05 | 2024-12-20 16:01:00 |
| Jindal Worldwide Ltd. | 531543 | 410.05 | 421 | 392.35 | 412.75 | 394.65 | -18.10 | -4.39 | 63253 | 2.50 | 477 | 198.4 | 2024-12-20 16:01:00 |
| JK Cement Ltd. | 532644 | 4647 | 4649.9 | 4499.05 | 4575.6 | 4516.15 | -59.45 | -1.30 | 1434 | 0.65 | 4895.95 | 2425.55 | 2024-12-20 16:01:00 |
| JK Lakshmi Cement Ltd. | 500380 | 855.35 | 869.15 | 822.2 | 866.3 | 832.2 | -34.10 | -3.94 | 6692 | 0.56 | 998.4 | 450.7 | 2024-12-20 16:01:00 |
| JK Paper Ltd. | 532162 | 468 | 468 | 434.05 | 455.8 | 435.85 | -19.95 | -4.38 | 43268 | 1.89 | 639.15 | 306.6 | 2024-12-20 16:01:00 |
| JK Tyre & Industries Ltd. | 530007 | 395.05 | 398.05 | 379.05 | 395.3 | 381.15 | -14.15 | -3.58 | 50631 | 1.93 | 554.35 | 124.7 | 2024-12-20 16:01:00 |
| JM Financial Ltd. | 523405 | 131.7 | 136.6 | 128.1 | 133.2 | 131 | -2.20 | -1.65 | 407368 | 5.34 | 168.85 | 57.38 | 2024-12-20 16:01:00 |
| Johnson Controls - Hitachi Air Conditioning India Ltd. | 523398 | 1831.8 | 1842.45 | 1762.1 | 1824.05 | 1781.85 | -42.20 | -2.31 | 2382 | 0.42 | 2620.95 | 937.95 | 2024-12-20 16:01:00 |
| JSW Energy Ltd. | 533148 | 682.35 | 686.5 | 665 | 685.2 | 670.1 | -15.10 | -2.20 | 81172 | 5.44 | 804.95 | 204.8 | 2024-12-20 16:01:00 |
| JSW Holdings Ltd. | 532642 | 14606 | 14920.95 | 14105 | 14766.35 | 14350 | -416.35 | -2.82 | 70 | 0.10 | 20286.7 | 3355 | 2024-12-20 16:01:00 |
| JSW Infrastructure Ltd. | 543994 | 315.4 | 318.5 | 305.05 | 313.75 | 308.1 | -5.65 | -1.80 | 116400 | 3.59 | 2024-12-20 16:01:00 | ||
| JTEKT India Ltd. | 520057 | 161.15 | 164 | 159.5 | 161.15 | 160.6 | -0.55 | -0.34 | 4702 | 0.08 | 225.25 | 83.95 | 2024-12-20 16:01:00 |
| JTL Industries Ltd | 534600 | 98.6 | 98.6 | 92.6 | 95.1 | 93.9 | -1.20 | -1.26 | 27113 | 0.25 | 436 | 91.55 | 2024-12-20 16:01:00 |
| Jubilant FoodWorks Ltd. | 533155 | 680 | 685.85 | 668.85 | 679.45 | 672.5 | -6.95 | -1.02 | 31513 | 2.12 | 715.15 | 412.2 | 2024-12-20 16:01:00 |
| Jubilant Ingrevia Ltd. | 543271 | 785.7 | 807.8 | 761.4 | 794.2 | 767.9 | -26.30 | -3.31 | 15322 | 1.18 | 884.95 | 350.8 | 2024-12-20 16:01:00 |
| Jubilant Pharmova Ltd. | 530019 | 1099.1 | 1110.35 | 1056.3 | 1092.2 | 1075.55 | -16.65 | -1.52 | 17778 | 1.91 | 1309 | 268.8 | 2024-12-20 16:01:00 |
| Jupiter Life Line Hospitals Ltd. | 543980 | 1588.2 | 1590 | 1549.1 | 1575.8 | 1587.5 | 11.70 | 0.74 | 2343 | 0.37 | 2024-12-20 16:01:00 | ||
| Jupiter Wagons Ltd. | 533272 | 537.35 | 548 | 518 | 535.65 | 539 | 3.35 | 0.63 | 75194 | 4.05 | 748.05 | 57.15 | 2024-12-20 16:01:00 |
| Just Dial Ltd. | 535648 | 1018.15 | 1034.1 | 980.05 | 1010.05 | 980.8 | -29.25 | -2.90 | 12873 | 1.26 | 1394.95 | 535.8 | 2024-12-20 16:01:00 |
| Jyothy Labs Ltd. | 532926 | 385 | 387 | 374.5 | 382.8 | 376 | -6.80 | -1.78 | 54468 | 2.05 | 595 | 174.55 | 2024-12-20 16:01:00 |
| Jyoti Resins & Adhesives Ltd. | 514448 | 1330 | 1356.8 | 1320 | 1337.15 | 1324.65 | -12.50 | -0.93 | 13201 | 1.75 | 1818.45 | 879 | 2024-12-20 16:01:00 |
| K.P.R. Mill Ltd. | 532889 | 1152.8 | 1192.6 | 1128.3 | 1147.4 | 1148.9 | 1.50 | 0.13 | 51474 | 5.91 | 1192.6 | 479.55 | 2024-12-20 16:01:00 |
| Kabra Extrusiontechnik Ltd. | 524109 | 513.75 | 534.5 | 509 | 513.85 | 513.3 | -0.55 | -0.11 | 23126 | 1.19 | 644.65 | 290.25 | 2024-12-20 16:01:00 |
| Kajaria Ceramics Ltd. | 500233 | 1135.05 | 1158.5 | 1135.05 | 1151.05 | 1140.9 | -10.15 | -0.88 | 2112 | 0.24 | 1578.25 | 1006.4 | 2024-12-20 16:01:00 |
| Kalpataru Projects International Ltd. | 522287 | 1325.45 | 1325.45 | 1272.1 | 1298.7 | 1284.2 | -14.50 | -1.12 | 3872 | 0.50 | 1449.15 | 353.35 | 2024-12-20 16:01:00 |
| Kalyan Jewellers India Ltd. | 543278 | 743 | 747.15 | 715.95 | 741.3 | 720 | -21.30 | -2.87 | 100059 | 7.20 | 786 | 69 | 2024-12-20 16:01:00 |
| Kalyani Investment Company Ltd. | 533302 | 6397 | 6400 | 6100 | 6200.1 | 6181.15 | -18.95 | -0.31 | 564 | 0.35 | 8211.5 | 1505 | 2024-12-20 16:01:00 |
| Kalyani Steels Ltd. | 500235 | 1232.85 | 1232.85 | 1169.8 | 1232.85 | 1179.7 | -53.15 | -4.31 | 8522 | 1.01 | 1278.9 | 281 | 2024-12-20 16:01:00 |
| Kama Holdings Ltd. | 532468 | 2516.35 | 2559 | 2475 | 2527.35 | 2479.5 | -47.85 | -1.89 | 3572 | 0.89 | 16800 | 2349 | 2024-12-20 16:01:00 |
| Kamdhenu Ltd. | 532741 | 507.95 | 507.95 | 467.7 | 498.6 | 473.25 | -25.35 | -5.08 | 4020 | 0.19 | 672.15 | 130.15 | 2024-12-20 16:01:00 |
| Kamdhenu Ventures Ltd. | 543747 | 20.5 | 21.75 | 20.21 | 21.27 | 20.21 | -1.06 | -4.98 | 178618 | 0.36 | 245 | 16.12 | 2024-12-20 16:01:00 |
| Kanoria Chemicals & Industries Ltd. | 506525 | 113 | 120.25 | 113 | 119 | 116 | -3.00 | -2.52 | 7799 | 0.09 | 177.5 | 100.25 | 2024-12-20 16:01:00 |
| Kansai Nerolac Paints Ltd. | 500165 | 259.6 | 264 | 256.4 | 257.05 | 262.35 | 5.30 | 2.06 | 13597 | 0.36 | 355 | 247.466666666667 | 2024-12-20 16:01:00 |
| Kaveri Seed Company Ltd. | 532899 | 915 | 960.05 | 867.25 | 913.65 | 874 | -39.65 | -4.34 | 10904 | 0.95 | 1200.7 | 417 | 2024-12-20 16:01:00 |
| Kaynes Technology India Ltd. | 543664 | 7387.5 | 7485 | 7280 | 7248 | 7303.9 | 55.90 | 0.77 | 45458 | 33.20 | 7782.2 | 625.05 | 2024-12-20 16:01:00 |
| KDDL Ltd. | 532054 | 3053.4 | 3127.85 | 3048.4 | 3117.7 | 3063.8 | -53.90 | -1.73 | 259 | 0.08 | 3801.5 | 742.05 | 2024-12-20 16:01:00 |
| KEC International Ltd. | 532714 | 1192.05 | 1263 | 1192.05 | 1201.05 | 1232 | 30.95 | 2.58 | 59389 | 7.32 | 1312 | 386.55 | 2024-12-20 16:01:00 |
| KEI Industries Ltd. | 517569 | 4286.9 | 4295 | 4145 | 4268.45 | 4160 | -108.45 | -2.54 | 3777 | 1.57 | 5040.4 | 1338.65 | 2024-12-20 16:01:00 |
| Kellton Tech Solutions Ltd. | 519602 | 164.1 | 166.7 | 152.2 | 163.05 | 153.8 | -9.25 | -5.67 | 116795 | 1.80 | 184.3 | 40.53 | 2024-12-20 16:01:00 |
| Kennametal India Ltd. | 505890 | 3110.05 | 3288.5 | 3100 | 3103 | 3190.5 | 87.50 | 2.82 | 3765 | 1.20 | 3890 | 1968.5 | 2024-12-20 16:01:00 |
| Kesoram Industries Ltd. | 502937 | 221.25 | 225.85 | 219.45 | 225.75 | 221.5 | -4.25 | -1.88 | 5778 | 0.13 | 235.95 | 44.25 | 2024-12-20 16:01:00 |
| Kewal Kiran Clothing Ltd. | 532732 | 632.2 | 632.2 | 608.15 | 628.95 | 610.1 | -18.85 | -3.00 | 4391 | 0.27 | 823.95 | 359.75 | 2024-12-20 16:01:00 |
| Keystone Realtors Ltd | 543669 | 693.4 | 695 | 672 | 693.05 | 672 | -21.05 | -3.04 | 1075 | 0.07 | 799.95 | 416.45 | 2024-12-20 16:01:00 |
| KFin Technologies Ltd. | 543720 | 1405 | 1475 | 1394.3 | 1427.1 | 1438.25 | 11.15 | 0.78 | 122129 | 17.57 | 1475 | 271.05 | 2024-12-20 16:01:00 |
| Khaitan Chemicals & Fertilizers Ltd. | 507794 | 74 | 75.92 | 69.81 | 73.74 | 71 | -2.74 | -3.72 | 57110 | 0.41 | 99.7 | 55 | 2024-12-20 16:01:00 |
| Kingfa Science & Technology (India) Ltd. | 524019 | 3350.8 | 3550 | 3350.8 | 3293.9 | 3484.6 | 190.70 | 5.79 | 2511 | 0.87 | 3717 | 955.65 | 2024-12-20 16:01:00 |
| KIOCL Ltd. | 540680 | 376.7 | 376.7 | 360.2 | 370.55 | 361.2 | -9.35 | -2.52 | 8336 | 0.30 | 576.55 | 165.2 | 2024-12-20 16:01:00 |
| Kiri Industries Ltd. | 532967 | 691.65 | 699 | 652.25 | 676.75 | 656.55 | -20.20 | -2.98 | 69324 | 4.55 | 699 | 255.5 | 2024-12-20 16:01:00 |
| Kirloskar Brothers Ltd. | 500241 | 2260.75 | 2260.75 | 2153.95 | 2261.55 | 2161 | -100.55 | -4.45 | 3512 | 0.76 | 2684.7 | 286.85 | 2024-12-20 16:01:00 |
| Kirloskar Ferrous Industries Ltd. | 500245 | 662 | 668 | 610.1 | 663.3 | 622 | -41.30 | -6.23 | 94967 | 5.91 | 830 | 212.5 | 2024-12-20 16:01:00 |
| Kirloskar Industries Ltd. | 500243 | 4624.65 | 4635.8 | 4516 | 4594.25 | 4523.3 | -70.95 | -1.54 | 111 | 0.05 | 6697.95 | 1366.15 | 2024-12-20 16:01:00 |
| Kirloskar Oil Engines Ltd. | 533293 | 1047 | 1061.3 | 1024.4 | 1046.35 | 1028.75 | -17.60 | -1.68 | 13783 | 1.42 | 1450 | 156.05 | 2024-12-20 16:01:00 |
| Kirloskar Pneumatic Company Ltd. | 505283 | 1656.7 | 1672.7 | 1605.5 | 1654.65 | 1614.15 | -40.50 | -2.45 | 3852 | 0.62 | 1817.5 | 461.5 | 2024-12-20 16:01:00 |
| Kitex Garments Ltd. | 521248 | 845 | 860 | 794.2 | 836 | 799.95 | -36.05 | -4.31 | 14324 | 1.15 | 900 | 135.5 | 2024-12-20 16:01:00 |
| KMC Speciality Hospitals (India) Ltd. | 524520 | 78.39 | 78.85 | 77.5 | 78.24 | 78 | -0.24 | -0.31 | 29500 | 0.23 | 104.95 | 52 | 2024-12-20 16:01:00 |
| KNR Constructions Ltd. | 532942 | 331.6 | 339.75 | 321.15 | 335.95 | 325.2 | -10.75 | -3.20 | 79164 | 2.57 | 415 | 202.85 | 2024-12-20 16:01:00 |
| Kokuyo Camlin Ltd. | 523207 | 135 | 135 | 130.15 | 134.35 | 130.3 | -4.05 | -3.01 | 9617 | 0.13 | 230.4 | 66.6 | 2024-12-20 16:01:00 |
| Kolte-Patil Developers Ltd. | 532924 | 370.85 | 373.6 | 361.6 | 370.85 | 364.85 | -6.00 | -1.62 | 9629 | 0.35 | 584 | 231 | 2024-12-20 16:01:00 |
| Kopran Ltd. | 524280 | 224.5 | 224.5 | 215.5 | 221 | 215.6 | -5.40 | -2.44 | 20883 | 0.45 | 369.2 | 96 | 2024-12-20 16:01:00 |
| Kovai Medical Center & Hospital Ltd. | 523323 | 5964 | 5990 | 5713.3 | 5934.95 | 5777.2 | -157.75 | -2.66 | 7314 | 4.23 | 5998 | 1446.65 | 2024-12-20 16:01:00 |
| KPI Green Energy Ltd. | 542323 | 792 | 801.5 | 780 | 763.35 | 800.9 | 37.55 | 4.92 | 81227 | 6.51 | 2426.85 | 345 | 2024-12-20 16:01:00 |
| KPIT Technologies Ltd. | 542651 | 1514 | 1536.15 | 1439 | 1513.25 | 1451 | -62.25 | -4.11 | 106419 | 15.44 | 1928.75 | 521.05 | 2024-12-20 16:01:00 |
| KRBL Ltd. | 530813 | 306 | 312.35 | 296.65 | 308.85 | 298.3 | -10.55 | -3.42 | 48202 | 1.44 | 471 | 253 | 2024-12-20 16:01:00 |
| Krishna Institute of Medical Sciences Ltd | 543308 | 592 | 601.25 | 588.35 | 595.45 | 594.75 | -0.70 | -0.12 | 14413 | 0.86 | 2868 | 503.1 | 2024-12-20 16:01:00 |
| Krsnaa Diagnostics Ltd. | 543328 | 904 | 914.95 | 880 | 910 | 892.3 | -17.70 | -1.95 | 9181 | 0.82 | 1041.8 | 354 | 2024-12-20 16:01:00 |
| KSB Ltd. | 500249 | 778.5 | 781.55 | 766.35 | 776.8 | 775.3 | -1.50 | -0.19 | 2281 | 0.18 | 5287.7 | 741.7 | 2024-12-20 16:01:00 |
| KSolves India Ltd. | 543599 | 1028.55 | 1028.55 | 1002 | 1010.15 | 1012 | 1.85 | 0.18 | 4615 | 0.47 | 1467.65 | 356.65 | 2024-12-20 16:01:00 |
| Kuantum Papers Ltd. | 532937 | 139.15 | 139.15 | 131.9 | 136.45 | 133.5 | -2.95 | -2.16 | 9840 | 0.13 | 225.45 | 80.3 | 2024-12-20 16:01:00 |
| L&T Finance Ltd. | 533519 | 141.45 | 141.75 | 135.6 | 141.35 | 136.2 | -5.15 | -3.64 | 351462 | 4.79 | 194.2 | 71.95 | 2024-12-20 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 5239.95 | 5239.95 | 4815.95 | 5087.1 | 4837.15 | -249.95 | -4.91 | 8253 | 3.99 | 5990 | 3218 | 2024-12-20 16:01:00 |
| La Opala RG Ltd. | 526947 | 330.95 | 330.95 | 317 | 327.1 | 321 | -6.10 | -1.86 | 8684 | 0.28 | 479.65 | 290.65 | 2024-12-20 16:01:00 |
| Lancer Container Lines Ltd. | 539841 | 40.8 | 41.34 | 38.7 | 39.45 | 39.16 | -0.29 | -0.74 | 4173508 | 16.34 | 279.45 | 28.12 | 2024-12-20 16:01:00 |
| Landmark Cars Ltd. | 543714 | 648.4 | 648.4 | 625 | 646.9 | 634.45 | -12.45 | -1.92 | 8332 | 0.53 | 901.95 | 433.2 | 2024-12-20 16:01:00 |
| Latent View Analytics Ltd. | 543398 | 486.55 | 494.15 | 470.75 | 486.6 | 473.2 | -13.40 | -2.75 | 15182 | 0.72 | 575 | 311.1 | 2024-12-20 16:01:00 |
| Laurus Labs Ltd. | 540222 | 571.4 | 574.75 | 556.65 | 572.7 | 559.2 | -13.50 | -2.36 | 59651 | 3.34 | 605.5 | 279.65 | 2024-12-20 16:01:00 |
| Laxmi Organic Industries Ltd. | 543277 | 253.95 | 253.95 | 242 | 249.9 | 242.85 | -7.05 | -2.82 | 62497 | 1.52 | 395.9 | 220 | 2024-12-20 16:01:00 |
| Lemon Tree Hotels Ltd. | 541233 | 157.65 | 157.75 | 151.4 | 157.65 | 153.55 | -4.10 | -2.60 | 502520 | 7.72 | 159 | 66.55 | 2024-12-20 16:01:00 |
| LG Balakrishnan & Bros Ltd. | 500250 | 1327.9 | 1327.9 | 1287.35 | 1312.8 | 1290 | -22.80 | -1.74 | 2262 | 0.29 | 1575 | 644.35 | 2024-12-20 16:01:00 |
| LIC Housing Finance Ltd. | 500253 | 598.8 | 601.65 | 578.2 | 592.05 | 582.45 | -9.60 | -1.62 | 59064 | 3.44 | 827 | 315.45 | 2024-12-20 16:01:00 |
| Likhitha Infrastructure Ltd. | 543240 | 361.05 | 363.2 | 352.05 | 362.8 | 354.25 | -8.55 | -2.36 | 6107 | 0.22 | 497 | 132.8 | 2024-12-20 16:01:00 |
| Linc Ltd. | 531241 | 201.05 | 207.15 | 188.15 | 193.6625 | 192.6 | -1.06 | -0.55 | 21902 | 0.42 | 883.65 | 188.15 | 2024-12-20 16:01:00 |
| Lincoln Pharmaceuticals Ltd. | 531633 | 810.05 | 838.75 | 786.2 | 815.5 | 805.2 | -10.30 | -1.26 | 15232 | 1.23 | 975 | 273.7 | 2024-12-20 16:01:00 |
| Linde India Ltd. | 523457 | 6475 | 6509.95 | 6320 | 6470 | 6367.3 | -102.70 | -1.59 | 2267 | 1.44 | 9909 | 2932.85 | 2024-12-20 16:01:00 |
| Lloyds Engineering Works Ltd. | 539992 | 78.63 | 80.4 | 76.8 | 79.24 | 76.8 | -2.44 | -3.08 | 197021 | 1.51 | 93.49 | 12.3 | 2024-12-20 16:01:00 |
| Lloyds Enterprises Ltd. | 512463 | 46.23 | 47.27 | 45.3 | 46.8 | 45.75 | -1.05 | -2.24 | 230147 | 1.05 | 54.6 | 3.96 | 2024-12-20 16:01:00 |
| Lloyds Metals & Energy Ltd. | 512455 | 1149 | 1183.1 | 1122.75 | 1141.15 | 1134.4 | -6.75 | -0.59 | 40079 | 4.55 | 1188 | 136.75 | 2024-12-20 16:01:00 |
| LMW Ltd. | 500252 | 17628.5 | 17734.15 | 17301.8 | 17608.25 | 17419.7 | -188.55 | -1.07 | 246 | 0.43 | 19031.15 | 9030.95 | 2024-12-20 16:01:00 |
| LT Foods Ltd. | 532783 | 418.75 | 421 | 407.95 | 418.75 | 412.2 | -6.55 | -1.56 | 54992 | 2.27 | 451 | 85 | 2024-12-20 16:01:00 |
| Lumax Auto Technologies Ltd. | 532796 | 640.15 | 640.85 | 613.8 | 632.95 | 620.25 | -12.70 | -2.01 | 8340 | 0.52 | 652 | 201.35 | 2024-12-20 16:01:00 |
| Lumax Industries Ltd. | 517206 | 2478.1 | 2478.1 | 2420 | 2478.3 | 2420 | -58.30 | -2.35 | 53 | 0.01 | 3045 | 1300 | 2024-12-20 16:01:00 |
| Lupin Ltd. | 500257 | 2160.5 | 2176 | 2137.95 | 2162.2 | 2137.95 | -24.25 | -1.12 | 17426 | 3.73 | 2312 | 623.2 | 2024-12-20 16:01:00 |
| Macrotech Developers Ltd. | 543287 | 1465.3 | 1493 | 1392.05 | 1476.25 | 1400.75 | -75.50 | -5.11 | 42872 | 6.01 | 1648 | 355.5 | 2024-12-20 16:01:00 |
| Magellanic Cloud Ltd. | 538891 | 70 | 71.25 | 67 | 69.48 | 67.8 | -1.68 | -2.42 | 605905 | 4.11 | 688 | 67 | 2024-12-20 16:01:00 |
| Mahanagar Gas Ltd. | 539957 | 1274.5 | 1274.5 | 1212.4 | 1260 | 1216.95 | -43.05 | -3.42 | 21987 | 2.68 | 1988.55 | 772 | 2024-12-20 16:01:00 |
| Mahanagar Telephone Nigam Ltd. | 500108 | 54.61 | 56.44 | 52 | 54.37 | 52.47 | -1.90 | -3.49 | 852412 | 4.47 | 101.88 | 16.6 | 2024-12-20 16:01:00 |
| Maharashtra Scooters Ltd. | 500266 | 9669.35 | 9774 | 9510.3 | 9662.25 | 9536 | -126.25 | -1.31 | 989 | 0.94 | 12847.45 | 4030 | 2024-12-20 16:01:00 |
| Maharashtra Seamless Ltd. | 500265 | 745 | 745 | 700.1 | 745.95 | 710.75 | -35.20 | -4.72 | 113895 | 8.10 | 1099.05 | 279 | 2024-12-20 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 274.1 | 274.1 | 265.5 | 272.1 | 266.4 | -5.70 | -2.09 | 46565 | 1.24 | 346.4 | 176.3 | 2024-12-20 16:01:00 |
| Mahindra Holidays & Resorts India Ltd. | 533088 | 373 | 375.8 | 359.8 | 373 | 362.7 | -10.30 | -2.76 | 21267 | 0.77 | 504.35 | 237.8 | 2024-12-20 16:01:00 |
| Mahindra Lifespace Developers Ltd. | 532313 | 494.45 | 494.45 | 466.55 | 467.6 | 474.75 | 7.15 | 1.53 | 7248 | 0.34 | 679.15 | 316.1 | 2024-12-20 16:01:00 |
| Mahindra Logistics Ltd. | 540768 | 381.25 | 382.15 | 373.05 | 380.3 | 374.75 | -5.55 | -1.46 | 9724 | 0.36 | 567.3 | 347.15 | 2024-12-20 16:01:00 |
| Man Industries (India) Ltd. | 513269 | 332.65 | 346.1 | 324 | 340.1 | 333.55 | -6.55 | -1.93 | 24893 | 0.83 | 513 | 71.7 | 2024-12-20 16:01:00 |
| Man InfraConstruction Ltd. | 533169 | 237.3 | 244.25 | 228.5 | 237.25 | 233.1 | -4.15 | -1.75 | 144167 | 3.36 | 250 | 66.25 | 2024-12-20 16:01:00 |
| Manaksia Ltd. | 532932 | 89 | 89.2 | 84.97 | 88.87 | 85.43 | -3.44 | -3.87 | 10388 | 0.09 | 194.05 | 68.8 | 2024-12-20 16:01:00 |
| Manali Petrochemicals Ltd. | 500268 | 66.01 | 66.2 | 63.5 | 66.2 | 63.8 | -2.40 | -3.63 | 38722 | 0.25 | 109.45 | 55.9 | 2024-12-20 16:01:00 |
| Manappuram Finance Ltd. | 531213 | 183.65 | 186.5 | 179.9 | 183.65 | 181.2 | -2.45 | -1.33 | 451355 | 8.18 | 230.25 | 90.5 | 2024-12-20 16:01:00 |
| Mangalam Cement Ltd. | 502157 | 931.05 | 939.75 | 912.5 | 927.45 | 916.15 | -11.30 | -1.22 | 2352 | 0.22 | 1095.65 | 234 | 2024-12-20 16:01:00 |
| Mangalore Chemicals & Fertilizers Ltd. | 530011 | 160 | 161 | 151.8 | 160.85 | 153.7 | -7.15 | -4.45 | 36442 | 0.56 | 170.8 | 72.45 | 2024-12-20 16:01:00 |
| Mangalore Refinery And Petrochemicals Ltd. | 500109 | 147.15 | 147.9 | 141 | 146 | 142.2 | -3.80 | -2.60 | 137584 | 1.96 | 289.25 | 49.2 | 2024-12-20 16:01:00 |
| Manoj Vaibhav Gems 'N' Jewellers Ltd. | 543995 | 242 | 250.65 | 232.85 | 247.55 | 235.95 | -11.60 | -4.69 | 34119 | 0.81 | 2024-12-20 16:01:00 | ||
| Manorama Industries Ltd. | 541974 | 1192.85 | 1198.75 | 1127.25 | 1168.45 | 1127.25 | -41.20 | -3.53 | 3387 | 0.38 | 2399.95 | 289.4 | 2024-12-20 16:01:00 |
| Marathon Nextgen Realty Ltd. | 503101 | 619.65 | 638.15 | 607 | 604.8 | 607 | 2.20 | 0.36 | 4718 | 0.29 | 736.4 | 186 | 2024-12-20 16:01:00 |
| Marksans Pharma Ltd. | 524404 | 316.8 | 323.7 | 275.25 | 316.45 | 303.65 | -12.80 | -4.04 | 230422 | 7.00 | 358.5 | 45.65 | 2024-12-20 16:01:00 |
| MAS Financial Services Ltd. | 540749 | 265.25 | 269.45 | 261.1 | 269.1 | 264.5 | -4.60 | -1.71 | 13429 | 0.36 | 1058.85 | 260.85 | 2024-12-20 16:01:00 |
| Mastek Ltd. | 523704 | 3249.95 | 3287.7 | 3025.15 | 3228.6 | 3048.15 | -180.45 | -5.59 | 10196 | 3.11 | 3375 | 1475.45 | 2024-12-20 16:01:00 |
| Master Trust Ltd. | 511768 | 176 | 176 | 165.25 | 171.25 | 168 | -3.25 | -1.90 | 2404 | 0.04 | 1035 | 91 | 2024-12-20 16:01:00 |
| Matrimony.Com Ltd. | 540704 | 683 | 683 | 640 | 664.3 | 642.1 | -22.20 | -3.34 | 1403 | 0.09 | 849.8 | 497.6 | 2024-12-20 16:01:00 |
| Max Estates Ltd. | 544008 | 638.3 | 638.3 | 605.8 | 619.45 | 615.05 | -4.40 | -0.71 | 12436 | 0.76 | 2024-12-20 16:01:00 | ||
| Max Financial Services Ltd. | 500271 | 1133 | 1142 | 1103.75 | 1133.65 | 1105.25 | -28.40 | -2.51 | 4249 | 0.47 | 1311.2 | 599.3 | 2024-12-20 16:01:00 |
| Max Healthcare Institute Ltd. | 543220 | 1180.75 | 1199.9 | 1160 | 1181.05 | 1166.6 | -14.45 | -1.22 | 64600 | 7.54 | 1215 | 306 | 2024-12-20 16:01:00 |
| Mayur Uniquoters Ltd. | 522249 | 602 | 624.9 | 602 | 608.2 | 613.6 | 5.40 | 0.89 | 10088 | 0.62 | 698 | 382.4 | 2024-12-20 16:01:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 5099.75 | 5150.35 | 4700 | 5039.2 | 4725.55 | -313.65 | -6.22 | 239087 | 112.98 | 5859.95 | 278.4 | 2024-12-20 16:01:00 |
| Medicamen Biotech Ltd. | 531146 | 552.35 | 554.6 | 519 | 549.25 | 528.1 | -21.15 | -3.85 | 1053 | 0.06 | 1219 | 356.75 | 2024-12-20 16:01:00 |
| Medplus Health Services Ltd. | 543427 | 865 | 865.35 | 843 | 865.75 | 848.3 | -17.45 | -2.02 | 26847 | 2.28 | 977.45 | 570 | 2024-12-20 16:01:00 |
| Meghmani Organics Ltd. | 543331 | 86.48 | 86.48 | 82 | 84.88 | 82.55 | -2.33 | -2.75 | 101330 | 0.84 | 135.9 | 71.5 | 2024-12-20 16:01:00 |
| Menon Bearings Ltd. | 523828 | 130.6 | 130.6 | 123.35 | 128 | 123.35 | -4.65 | -3.63 | 6797 | 0.08 | 166 | 81.75 | 2024-12-20 16:01:00 |
| Metro Brands Ltd. | 543426 | 1308.1 | 1347.7 | 1273.7 | 1301.45 | 1281 | -20.45 | -1.57 | 41480 | 5.31 | 1440.45 | 737 | 2024-12-20 16:01:00 |
| Metropolis Healthcare Ltd. | 542650 | 2127.95 | 2130 | 2054.5 | 2124.4 | 2066.45 | -57.95 | -2.73 | 3067 | 0.63 | 2306.85 | 1176.05 | 2024-12-20 16:01:00 |
| Minda Corporation Ltd. | 538962 | 518.8 | 518.95 | 506 | 518.75 | 509.9 | -8.85 | -1.71 | 16005 | 0.82 | 652.9 | 187 | 2024-12-20 16:01:00 |
| Mirza International Ltd. | 526642 | 37.11 | 37.95 | 37.11 | 37.5 | 37.4 | -0.10 | -0.27 | 9194 | 0.03 | 379.75 | 30.02 | 2024-12-20 16:01:00 |
| Mishra Dhatu Nigam Ltd. | 541195 | 361.6 | 361.6 | 343.2 | 357.9 | 345.25 | -12.65 | -3.53 | 34992 | 1.21 | 547.45 | 168.95 | 2024-12-20 16:01:00 |
| Mishtann Foods Ltd. | 539594 | 8.49 | 8.51 | 8.24 | 8.32 | 8.26 | -0.06 | -0.72 | 6730086 | 5.56 | 26.5 | 7.09 | 2024-12-20 16:01:00 |
| MK Proteins Ltd. | 543919 | 8.25 | 8.25 | 8.11 | 8.27 | 8.11 | -0.16 | -1.93 | 32311 | 0.03 | 897 | 7.26 | 2024-12-20 16:01:00 |
| MM Forgings Ltd. | 522241 | 513.65 | 516.8 | 481.05 | 510.2 | 483.6 | -26.60 | -5.21 | 10773 | 0.52 | 1403.05 | 423.5 | 2024-12-20 16:01:00 |
| MMTC Ltd. | 513377 | 75.85 | 76.59 | 74.05 | 75.79 | 74.38 | -1.41 | -1.86 | 157004 | 1.17 | 131.88 | 26.36 | 2024-12-20 16:01:00 |
| MOIL Ltd. | 533286 | 349.4 | 352.95 | 333.3 | 348.75 | 336.3 | -12.45 | -3.57 | 40055 | 1.35 | 588.35 | 140.65 | 2024-12-20 16:01:00 |
| Mold-Tek Packaging Ltd. | 533080 | 666 | 681.85 | 657.65 | 665.9 | 681.85 | 15.95 | 2.40 | 1483 | 0.10 | 1123.05 | 650.25 | 2024-12-20 16:01:00 |
| Monarch Networth Capital Ltd. | 511551 | 425 | 425 | 401.25 | 420 | 404.75 | -15.25 | -3.63 | 3803 | 0.15 | 940.25 | 186.25 | 2024-12-20 16:01:00 |
| Monte Carlo Fashions Ltd. | 538836 | 959.9 | 959.9 | 881.85 | 907.65 | 881.85 | -25.80 | -2.84 | 3622 | 0.32 | 984 | 530.5 | 2024-12-20 16:01:00 |
| Morepen Laboratories Ltd. | 500288 | 83.7 | 84.53 | 79.18 | 83.28 | 79.92 | -3.36 | -4.03 | 994802 | 7.95 | 100.8 | 23.65 | 2024-12-20 16:01:00 |
| Moschip Technologies Ltd. | 532407 | 224 | 226 | 216.35 | 223.4 | 217.6 | -5.80 | -2.60 | 394354 | 8.58 | 326.8 | 56 | 2024-12-20 16:01:00 |
| Motherson Sumi Wiring India Ltd. | 543498 | 62 | 62.5 | 59.51 | 62.01 | 59.94 | -2.07 | -3.34 | 564451 | 3.38 | 80 | 45.24 | 2024-12-20 16:01:00 |
| Motilal Oswal Financial Services Ltd. | 532892 | 962.4 | 962.4 | 916.4 | 953.55 | 925.2 | -28.35 | -2.97 | 165491 | 15.31 | 2677 | 508.65 | 2024-12-20 16:01:00 |
| Mphasis Ltd. | 526299 | 3170.05 | 3195.65 | 2940 | 3117.95 | 2948.55 | -169.40 | -5.43 | 21291 | 6.28 | 3239.55 | 1660.65 | 2024-12-20 16:01:00 |
| MPS Ltd. | 532440 | 2100 | 2104.5 | 2014.85 | 2097.05 | 2014.85 | -82.20 | -3.92 | 635 | 0.13 | 2469.95 | 620 | 2024-12-20 16:01:00 |
| MRF Ltd. | 500290 | 130178.05 | 130500 | 127700 | 129828.95 | 128022.45 | -1806.50 | -1.39 | 65 | 0.83 | 151283.4 | 78000 | 2024-12-20 16:01:00 |
| Mrs. Bectors Food Specialities Ltd. | 543253 | 1681.05 | 1704 | 1630.55 | 1711.1 | 1650.5 | -60.60 | -3.54 | 8768 | 1.45 | 2196 | 332.15 | 2024-12-20 16:01:00 |
| MSTC Ltd. | 542597 | 700.55 | 716.05 | 670.55 | 708.3 | 672.7 | -35.60 | -5.03 | 22645 | 1.52 | 1165 | 239.65 | 2024-12-20 16:01:00 |
| MTAR Technologies Ltd. | 543270 | 1690.1 | 1777.9 | 1652.45 | 1627.75 | 1721.8 | 94.05 | 5.78 | 105100 | 18.10 | 2920 | 1395.15 | 2024-12-20 16:01:00 |
| Mukand Ltd. | 500460 | 146.85 | 146.85 | 135 | 139.1 | 136.45 | -2.65 | -1.91 | 3436 | 0.05 | 212.5 | 99 | 2024-12-20 16:01:00 |
| Multi Commodity Exchange Of India Ltd. | 534091 | 6695 | 6695 | 6350 | 6687.9 | 6397.9 | -290.00 | -4.34 | 23938 | 15.32 | 7046.7 | 1156.05 | 2024-12-20 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 2156.6 | 2156.6 | 2070.05 | 2137.75 | 2073.9 | -63.85 | -2.99 | 10213 | 2.12 | 2156.6 | 911.4 | 2024-12-20 16:01:00 |
| Muthoot Microfin Ltd. | 544055 | 184.05 | 186.9 | 182.05 | 185.95 | 182.9 | -3.05 | -1.64 | 23652 | 0.43 | 2024-12-20 16:01:00 | ||
| NACL Industries Ltd. | 524709 | 61.5 | 63.63 | 60.33 | 61.25 | 60.5 | -0.75 | -1.22 | 23024 | 0.14 | 110.8 | 48.6 | 2024-12-20 16:01:00 |
| Nagarjuna Fertilizers and Chemicals Ltd. | 539917 | 10.11 | 10.11 | 9.6 | 9.91 | 9.7 | -0.21 | -2.12 | 107996 | 0.10 | 101006 | 7.3 | 2024-12-20 16:01:00 |
| Nahar Poly Films Ltd. | 523391 | 309.3 | 309.3 | 286.65 | 300.75 | 286.65 | -14.10 | -4.69 | 6260 | 0.18 | 395 | 166.75 | 2024-12-20 16:01:00 |
| Nahar Spinning Mills Ltd. | 500296 | 301.5 | 305.45 | 288.95 | 305.45 | 293.2 | -12.25 | -4.01 | 2694 | 0.08 | 383.4 | 213.8 | 2024-12-20 16:01:00 |
| Nalwa Sons Investments Ltd. | 532256 | 8150.05 | 8150.05 | 7655.25 | 8193.5 | 7703.65 | -489.85 | -5.98 | 3669 | 2.83 | 9950 | 1414 | 2024-12-20 16:01:00 |
| Narayana Hrudayalaya Ltd. | 539551 | 1275.2 | 1302.3 | 1274.5 | 1288.35 | 1274.5 | -13.85 | -1.08 | 26314 | 3.35 | 1445.05 | 657.25 | 2024-12-20 16:01:00 |
| Natco Pharma Ltd. | 524816 | 1489 | 1489 | 1410.3 | 1476.65 | 1418.75 | -57.90 | -3.92 | 30228 | 4.29 | 1638.35 | 502 | 2024-12-20 16:01:00 |
| National Aluminium Company Ltd. | 532234 | 221 | 223.4 | 214.5 | 220.8 | 215.4 | -5.40 | -2.45 | 471600 | 10.16 | 263.1 | 67 | 2024-12-20 16:01:00 |
| National Fertilizers Ltd. | 523630 | 121 | 121.75 | 114.5 | 120.35 | 115.2 | -5.15 | -4.28 | 214470 | 2.47 | 169.95 | 46 | 2024-12-20 16:01:00 |
| Nava Ltd. | 513023 | 1013.95 | 1026.4 | 974.4 | 1013.6 | 998 | -15.60 | -1.54 | 25096 | 2.50 | 1346.7 | 162.55 | 2024-12-20 16:01:00 |
| Navin Fluorine International Ltd. | 532504 | 3419.95 | 3419.95 | 3293.7 | 3384.3 | 3313.15 | -71.15 | -2.10 | 1748 | 0.58 | 4922 | 2876.45 | 2024-12-20 16:01:00 |
| Navkar Corporation Ltd. | 539332 | 162.1 | 165.5 | 155.8 | 161.35 | 158.1 | -3.25 | -2.01 | 35661 | 0.56 | 169 | 44.45 | 2024-12-20 16:01:00 |
| Navneet Education Ltd. | 508989 | 140.8 | 141.5 | 136.1 | 140.9 | 136.7 | -4.20 | -2.98 | 8299 | 0.11 | 179.05 | 88.12 | 2024-12-20 16:01:00 |
| Nazara Technologies Ltd. | 543280 | 1035.35 | 1054.3 | 985.65 | 1035.35 | 1005 | -30.35 | -2.93 | 23701 | 2.38 | 1124.15 | 481.95 | 2024-12-20 16:01:00 |
| NBCC (India) Ltd. | 534309 | 97.1 | 97.98 | 93.6 | 97.11 | 94.44 | -2.67 | -2.75 | 856930 | 8.09 | 209.75 | 29.85 | 2024-12-20 16:01:00 |
| NCC Ltd. | 500294 | 298.55 | 301 | 286.35 | 300.15 | 287.25 | -12.90 | -4.30 | 189426 | 5.44 | 364.5 | 63.35 | 2024-12-20 16:01:00 |
| NCL Industries Ltd. | 502168 | 227.4 | 227.4 | 217.1 | 220.6 | 219.3 | -1.30 | -0.59 | 7835 | 0.17 | 259.85 | 155.25 | 2024-12-20 16:01:00 |
| Nelcast Ltd. | 532864 | 130 | 130.2 | 125.8 | 128.75 | 127.3 | -1.45 | -1.13 | 4294 | 0.05 | 179 | 67.7 | 2024-12-20 16:01:00 |
| Nelco Ltd. | 504112 | 1408 | 1428.55 | 1321.4 | 1407.5 | 1325.35 | -82.15 | -5.84 | 10637 | 1.41 | 1500 | 487 | 2024-12-20 16:01:00 |
| Neogen Chemicals Ltd. | 542665 | 2194.05 | 2221 | 2052.5 | 2194.05 | 2070.75 | -123.30 | -5.62 | 4693 | 0.97 | 2414.9 | 1127.7 | 2024-12-20 16:01:00 |
| Nesco Ltd. | 505355 | 984.95 | 984.95 | 950.5 | 983.15 | 954.6 | -28.55 | -2.90 | 5607 | 0.54 | 1081 | 505.25 | 2024-12-20 16:01:00 |
| Netweb Technologies India Ltd. | 543945 | 2926.25 | 2926.25 | 2731.9 | 2871.45 | 2757.2 | -114.25 | -3.98 | 36015 | 9.93 | 3060 | 739.7 | 2024-12-20 16:01:00 |
| Network 18 Media & Investments Ltd. | 532798 | 70.35 | 75.5 | 70.22 | 70.21 | 74.34 | 4.13 | 5.88 | 767766 | 5.71 | 136.2 | 48.35 | 2024-12-20 16:01:00 |
| Neuland Laboratories Ltd. | 524558 | 14432 | 14597.6 | 13813.4 | 14429.95 | 13970 | -459.95 | -3.19 | 5058 | 7.07 | 18089.55 | 1069 | 2024-12-20 16:01:00 |
| New Delhi Television Ltd. | 532529 | 166.5 | 167.45 | 162 | 164.95 | 162 | -2.95 | -1.79 | 13204 | 0.21 | 567.85 | 145 | 2024-12-20 16:01:00 |
| Newgen Software Technologies Ltd. | 540900 | 1533 | 1627.4 | 1529.25 | 1522 | 1577.3 | 55.30 | 3.63 | 46289 | 7.30 | 1651 | 327.95 | 2024-12-20 16:01:00 |
| NGL Fine-Chem Ltd. | 524774 | 2139.95 | 2161 | 2002.7 | 2047.55 | 2002.7 | -44.85 | -2.19 | 496 | 0.10 | 2822.5 | 1161.35 | 2024-12-20 16:01:00 |
| NHPC Ltd. | 533098 | 84.3 | 84.48 | 80.97 | 84.46 | 81.38 | -3.08 | -3.65 | 1242047 | 10.11 | 118.45 | 33.4 | 2024-12-20 16:01:00 |
| NIIT Learning Systems Ltd. | 543952 | 473.1 | 473.1 | 450.05 | 464.1 | 455.6 | -8.50 | -1.83 | 4081 | 0.19 | 576 | 343.7 | 2024-12-20 16:01:00 |
| NIIT Ltd. | 500304 | 194.9 | 203.2 | 185.05 | 196.8 | 186.15 | -10.65 | -5.41 | 132676 | 2.47 | 416.65 | 77.06 | 2024-12-20 16:01:00 |
| Nikhil Adhesives Ltd. | 526159 | 122.5 | 125.9 | 120.15 | 122.55 | 121 | -1.55 | -1.26 | 10803 | 0.13 | 225.3 | 84.1 | 2024-12-20 16:01:00 |
| Nilkamal Ltd. | 523385 | 1853.9 | 1927.65 | 1853.9 | 1892.35 | 1915.8 | 23.45 | 1.24 | 701 | 0.13 | 2800 | 1630 | 2024-12-20 16:01:00 |
| Nippon Life India Asset Management Ltd. | 540767 | 764.8 | 771.3 | 744.15 | 750.45 | 746.35 | -4.10 | -0.55 | 49566 | 3.70 | 816.05 | 197.1 | 2024-12-20 16:01:00 |
| Nitin Spinners Ltd. | 532698 | 491.5 | 491.5 | 455.25 | 478.25 | 457.05 | -21.20 | -4.43 | 8474 | 0.39 | 493.9 | 182.25 | 2024-12-20 16:01:00 |
| Nitta Gelatin India Ltd. | 506532 | 796.65 | 797.05 | 774 | 800.3 | 777.25 | -23.05 | -2.88 | 3697 | 0.29 | 1184 | 341.6 | 2024-12-20 16:01:00 |
| NLC India Ltd. | 513683 | 245.1 | 246.8 | 234.8 | 245.1 | 235.9 | -9.20 | -3.75 | 109875 | 2.59 | 311.65 | 65.05 | 2024-12-20 16:01:00 |
| NMDC Ltd. | 526371 | 215 | 219.3 | 211.5 | 214.1 | 213.35 | -0.75 | -0.35 | 475885 | 10.15 | 286.35 | 93.6 | 2024-12-20 16:01:00 |
| NMDC Steel Ltd. | 543768 | 43.93 | 44.31 | 43 | 43.86 | 43.2 | -0.66 | -1.50 | 193079 | 0.83 | 73.67 | 29.05 | 2024-12-20 16:01:00 |
| Nocil Ltd. | 500730 | 260.25 | 263.45 | 250.4 | 260.75 | 251.2 | -9.55 | -3.66 | 25324 | 0.64 | 336.1 | 199.05 | 2024-12-20 16:01:00 |
| Novartis India Ltd. | 500672 | 994.95 | 1000 | 954 | 993.35 | 972.95 | -20.40 | -2.05 | 7273 | 0.71 | 1248 | 554 | 2024-12-20 16:01:00 |
| NRB Bearings Ltd. | 530367 | 285.45 | 292 | 280 | 286.45 | 281.95 | -4.50 | -1.57 | 24195 | 0.68 | 400.75 | 125.05 | 2024-12-20 16:01:00 |
| Nucleus Software Exports Ltd. | 531209 | 1068 | 1068 | 1036.95 | 1058.1 | 1041.3 | -16.80 | -1.59 | 4381 | 0.46 | 1787.8 | 365 | 2024-12-20 16:01:00 |
| Nuvama Wealth Management Ltd. | 543988 | 6924.45 | 6939.95 | 6812.55 | 6868.3 | 6848.7 | -19.60 | -0.29 | 2667 | 1.83 | 2024-12-20 16:01:00 | ||
| Nuvoco Vistas Corporation Ltd. | 543334 | 356.15 | 364.1 | 351 | 355.35 | 356.8 | 1.45 | 0.41 | 11024 | 0.39 | 475 | 292 | 2024-12-20 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 2280.4 | 2336.9 | 2240.05 | 2287.85 | 2246.25 | -41.60 | -1.82 | 32263 | 7.25 | 2341 | 790.05 | 2024-12-20 16:01:00 |
| Oil India Ltd. | 533106 | 439.95 | 442.1 | 418.15 | 439.1 | 421.2 | -17.90 | -4.08 | 155838 | 6.56 | 767.3 | 168.3 | 2024-12-20 16:01:00 |
| Olectra Greentech Ltd. | 532439 | 1507.9 | 1524 | 1465.5 | 1506.8 | 1485.65 | -21.15 | -1.40 | 40815 | 6.06 | 2222 | 374.35 | 2024-12-20 16:01:00 |
| Omaxe Ltd. | 532880 | 115.7 | 115.7 | 107.6 | 113.88 | 108.65 | -5.23 | -4.59 | 21491 | 0.23 | 160.2 | 42.39 | 2024-12-20 16:01:00 |
| Onmobile Global Ltd. | 532944 | 76.4 | 76.4 | 72.75 | 75.3 | 73.1 | -2.20 | -2.92 | 11352 | 0.08 | 136.3 | 56.27 | 2024-12-20 16:01:00 |
| Onward Technologies Ltd. | 517536 | 331 | 331 | 312.6 | 320.7 | 312.6 | -8.10 | -2.53 | 3554 | 0.11 | 738.95 | 223 | 2024-12-20 16:01:00 |
| Optiemus Infracom Ltd. | 530135 | 723.5 | 759 | 710 | 737.65 | 713 | -24.65 | -3.34 | 3312 | 0.24 | 873.65 | 160.45 | 2024-12-20 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 12916.05 | 13045.75 | 12173.15 | 12823.75 | 12210 | -613.75 | -4.79 | 4114 | 5.02 | 13045.75 | 2883.8 | 2024-12-20 16:01:00 |
| Orient Bell Ltd. | 530365 | 329.8 | 334 | 324 | 330 | 334 | 4.00 | 1.21 | 600 | 0.02 | 692.65 | 300.95 | 2024-12-20 16:01:00 |
| Orient Cement Ltd. | 535754 | 333.85 | 342.2 | 333.65 | 340.9 | 336 | -4.90 | -1.44 | 38999 | 1.31 | 379.4 | 104.7 | 2024-12-20 16:01:00 |
| Orient Electric Ltd. | 541301 | 252.25 | 257.05 | 239.65 | 250.05 | 243.7 | -6.35 | -2.54 | 16738 | 0.41 | 297.15 | 189.1 | 2024-12-20 16:01:00 |
| Orient Green Power Company Ltd. | 533263 | 17.6 | 18.38 | 17.27 | 17.73 | 17.36 | -0.37 | -2.09 | 1606197 | 2.79 | 34.63 | 7.7 | 2024-12-20 16:01:00 |
| Orient Paper & Industries Ltd. | 502420 | 40.84 | 40.99 | 38.9 | 40.43 | 39.14 | -1.29 | -3.19 | 88080 | 0.34 | 62.2 | 28 | 2024-12-20 16:01:00 |
| Oriental Aromatics Ltd. | 500078 | 432.1 | 442.7 | 430 | 441.75 | 430 | -11.75 | -2.66 | 4029 | 0.17 | 656 | 294.9 | 2024-12-20 16:01:00 |
| Oriental Carbon & Chemicals Ltd. | 506579 | 252 | 252 | 236.25 | 248.2 | 240.45 | -7.75 | -3.12 | 9190 | 0.22 | 989.8 | 195 | 2024-12-20 16:01:00 |
| Oriental Hotels Ltd. | 500314 | 184.05 | 186.15 | 176.75 | 185.45 | 179.05 | -6.40 | -3.45 | 13332 | 0.24 | 202 | 62.8 | 2024-12-20 16:01:00 |
| Oswal Greentech Ltd. | 539290 | 49.51 | 51.13 | 48.23 | 50.31 | 48.51 | -1.80 | -3.58 | 16898 | 0.08 | 68.95 | 16.96 | 2024-12-20 16:01:00 |
| Page Industries Ltd. | 532827 | 49213 | 49602 | 48663.35 | 49212.35 | 48701.8 | -510.55 | -1.04 | 350 | 1.70 | 54262.3 | 33100 | 2024-12-20 16:01:00 |
| Paisalo Digital Ltd. | 532900 | 57.96 | 58.88 | 55.64 | 57.02 | 57 | -0.02 | -0.04 | 214216 | 1.22 | 199.25 | 40.4 | 2024-12-20 16:01:00 |
| Panacea Biotec Ltd. | 531349 | 458.9 | 466.95 | 438 | 458.9 | 450 | -8.90 | -1.94 | 9344 | 0.42 | 489 | 107.15 | 2024-12-20 16:01:00 |
| Panama Petrochem Ltd. | 524820 | 391.15 | 403.5 | 390 | 397.9 | 400.95 | 3.05 | 0.77 | 4022 | 0.16 | 452.45 | 268.05 | 2024-12-20 16:01:00 |
| Paradeep Phosphates Ltd. | 543530 | 112.3 | 113.3 | 107.4 | 112.3 | 108.05 | -4.25 | -3.78 | 243316 | 2.63 | 119.5 | 47.4 | 2024-12-20 16:01:00 |
| Parag Milk Foods Ltd. | 539889 | 198.95 | 200.35 | 192.25 | 198.3 | 194.1 | -4.20 | -2.12 | 35489 | 0.69 | 101006 | 68 | 2024-12-20 16:01:00 |
| Paramount Communications Ltd. | 530555 | 87.23 | 90.01 | 84.33 | 85.09 | 84.87 | -0.22 | -0.26 | 525470 | 4.46 | 116.7 | 12.65 | 2024-12-20 16:01:00 |
| Paras Defence And Space Technologies Ltd. | 543367 | 1039.05 | 1043.7 | 991 | 1038.7 | 1005.45 | -33.25 | -3.20 | 23537 | 2.37 | 1592.75 | 447.1 | 2024-12-20 16:01:00 |
| Patanjali Foods Ltd. | 500368 | 1756.95 | 1830.7 | 1714.9 | 1792.45 | 1755.2 | -37.25 | -2.08 | 11927 | 2.09 | 2030 | 851.7 | 2024-12-20 16:01:00 |
| Patel Engineering Ltd. | 531120 | 54.76 | 55.65 | 52.58 | 55.28 | 52.98 | -2.30 | -4.16 | 246475 | 1.31 | 79 | 13.1 | 2024-12-20 16:01:00 |
| Paushak Ltd. | 532742 | 5249 | 5249 | 5050 | 5212.9 | 5080 | -132.90 | -2.55 | 627 | 0.32 | 10349 | 4464 | 2024-12-20 16:01:00 |
| PB Fintech Ltd. | 543390 | 2157.75 | 2157.75 | 2059.15 | 2149.65 | 2092.4 | -57.25 | -2.66 | 38436 | 8.04 | 2208 | 356.2 | 2024-12-20 16:01:00 |
| PC Jeweller Ltd. | 534809 | 16.85 | 18.1 | 16.85 | 17.7 | 16.85 | -0.85 | -4.80 | 3454683 | 5.82 | 186.8 | 16.85 | 2024-12-20 16:01:00 |
| PCBL Chemical Ltd. | 506590 | 478.7 | 492.75 | 461.95 | 478.3 | 465 | -13.30 | -2.78 | 201696 | 9.38 | 584.5 | 108.05 | 2024-12-20 16:01:00 |
| PDS Ltd. | 538730 | 621.9 | 621.9 | 582.65 | 622.15 | 585.8 | -36.35 | -5.84 | 14942 | 0.88 | 658.15 | 282 | 2024-12-20 16:01:00 |
| Pearl Global Industries Ltd. | 532808 | 1318.25 | 1334.95 | 1290.5 | 1311.7 | 1314.4 | 2.70 | 0.21 | 6909 | 0.91 | 1470 | 334.35 | 2024-12-20 16:01:00 |
| Pennar Industries Ltd. | 513228 | 203 | 204.2 | 190.85 | 203.7 | 191.95 | -11.75 | -5.77 | 77279 | 1.48 | 227.7 | 36.65 | 2024-12-20 16:01:00 |
| Permanent Magnets Ltd. | 504132 | 964.4 | 990 | 951.1 | 975.15 | 969.9 | -5.25 | -0.54 | 3138 | 0.30 | 1721 | 325 | 2024-12-20 16:01:00 |
| Persistent Systems Ltd. | 533179 | 6788.8 | 6788.8 | 6352.15 | 6682.4 | 6366.9 | -315.50 | -4.72 | 22356 | 14.23 | 8979.85 | 3091.65 | 2024-12-20 16:01:00 |
| Petronet LNG Ltd. | 532522 | 335 | 343.65 | 334.75 | 335.25 | 336.4 | 1.15 | 0.34 | 106324 | 3.58 | 384.9 | 193.4 | 2024-12-20 16:01:00 |
| Pfizer Ltd. | 500680 | 5070 | 5070 | 4609 | 5012.1 | 4667 | -345.10 | -6.89 | 3228 | 1.51 | 6452.85 | 3406.95 | 2024-12-20 16:01:00 |
| PG Electroplast Ltd. | 533581 | 972 | 976 | 911 | 951.2 | 917.9 | -33.30 | -3.50 | 189713 | 17.41 | 4100 | 337 | 2024-12-20 16:01:00 |
| PI Industries Ltd. | 523642 | 3870.4 | 3896.7 | 3803 | 3875.4 | 3815.4 | -60.00 | -1.55 | 7523 | 2.87 | 4801.4 | 2870 | 2024-12-20 16:01:00 |
| Pilani Investment And Industries Corporation Ltd. | 539883 | 5660.1 | 5726 | 5507 | 5742.75 | 5507 | -235.75 | -4.11 | 637 | 0.35 | 8265.95 | 1602.65 | 2024-12-20 16:01:00 |
| Piramal Enterprises Ltd. | 500302 | 1129.6 | 1130 | 1091.5 | 1121.8 | 1094.7 | -27.10 | -2.42 | 10132 | 1.11 | 2084.45 | 630.2 | 2024-12-20 16:01:00 |
| Piramal Pharma Ltd. | 543635 | 264 | 269 | 250 | 261.6 | 252.6 | -9.00 | -3.44 | 501948 | 12.68 | 307.85 | 61.654714455599 | 2024-12-20 16:01:00 |
| Pitti Engineering Ltd. | 513519 | 1391.55 | 1409.55 | 1349.6 | 1396.45 | 1351.55 | -44.90 | -3.22 | 9200 | 1.24 | 1511.45 | 256.8 | 2024-12-20 16:01:00 |
| Pix Transmissions Ltd. | 500333 | 2454.1 | 2454.1 | 2355.7 | 2419.75 | 2406.95 | -12.80 | -0.53 | 3987 | 0.96 | 2796.45 | 703.95 | 2024-12-20 16:01:00 |
| PNB Gilts Ltd. | 532366 | 116.7 | 116.7 | 112 | 115.5 | 112.6 | -2.90 | -2.51 | 55491 | 0.62 | 149.25 | 55.25 | 2024-12-20 16:01:00 |
| PNB Housing Finance Ltd. | 540173 | 879.75 | 879.75 | 843.35 | 871.85 | 865 | -6.85 | -0.79 | 27556 | 2.38 | 1201.45 | 286.758828670162 | 2024-12-20 16:01:00 |
| PNC Infratech Ltd. | 539150 | 316.3 | 320.75 | 310.25 | 319.35 | 311.9 | -7.45 | -2.33 | 35178 | 1.10 | 574.5 | 247.5 | 2024-12-20 16:01:00 |
| Pokarna Ltd. | 532486 | 1279.95 | 1286.2 | 1175 | 1266.2 | 1203.35 | -62.85 | -4.96 | 20595 | 2.48 | 1291.4 | 233.75 | 2024-12-20 16:01:00 |
| Poly Medicure Ltd. | 531768 | 2699.95 | 2721.6 | 2570 | 2655.15 | 2597.75 | -57.40 | -2.16 | 13181 | 3.42 | 3149.8 | 727.25 | 2024-12-20 16:01:00 |
| Polycab India Ltd. | 542652 | 7500.05 | 7590.4 | 7151 | 7487.45 | 7180.7 | -306.75 | -4.10 | 5991 | 4.30 | 7607.15 | 2305 | 2024-12-20 16:01:00 |
| Polyplex Corporation Ltd. | 524051 | 1367 | 1369.45 | 1290 | 1364.95 | 1295.85 | -69.10 | -5.06 | 11709 | 1.52 | 2373.6 | 752.55 | 2024-12-20 16:01:00 |
| Poonawalla Fincorp Ltd. | 524000 | 323.45 | 326.8 | 316.5 | 324.45 | 318.3 | -6.15 | -1.90 | 99564 | 3.17 | 519.95 | 243.75 | 2024-12-20 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 481.5 | 482.1 | 451.25 | 479.85 | 453.25 | -26.60 | -5.54 | 611540 | 27.72 | 580.35 | 100.85 | 2024-12-20 16:01:00 |
| Power Mech Projects Ltd. | 539302 | 2676.95 | 2676.95 | 2542.45 | 2651.55 | 2572.9 | -78.65 | -2.97 | 5269 | 1.36 | 7450 | 1023.45 | 2024-12-20 16:01:00 |
| Praj Industries Ltd. | 522205 | 821.5 | 827.15 | 808.6 | 821.5 | 809.7 | -11.80 | -1.44 | 50678 | 4.10 | 853.3 | 299 | 2024-12-20 16:01:00 |
| Prakash Industries Ltd. | 506022 | 167.95 | 167.95 | 161.05 | 167.4 | 162.95 | -4.45 | -2.66 | 39690 | 0.65 | 237.25 | 47.35 | 2024-12-20 16:01:00 |
| Prataap Snacks Ltd. | 540724 | 1060.05 | 1145 | 1060.05 | 1019.85 | 1086.7 | 66.85 | 6.55 | 70017 | 7.61 | 1450 | 662 | 2024-12-20 16:01:00 |
| Praveg Ltd. | 531637 | 730.25 | 745 | 730 | 730.2 | 739.75 | 9.55 | 1.31 | 123402 | 9.13 | 1300 | 137.95 | 2024-12-20 16:01:00 |
| Precision Camshafts Ltd. | 539636 | 360 | 360 | 336.05 | 354.05 | 340.2 | -13.85 | -3.91 | 19256 | 0.66 | 382.15 | 88.41 | 2024-12-20 16:01:00 |
| Precision Wires India Ltd. | 523539 | 175.95 | 182.85 | 174.9 | 179.8 | 175.4 | -4.40 | -2.45 | 28132 | 0.49 | 220.95 | 52.0333333333333 | 2024-12-20 16:01:00 |
| Prestige Estates Projects Ltd. | 533274 | 1863.8 | 1875 | 1766 | 1865.7 | 1791.7 | -74.00 | -3.97 | 19188 | 3.44 | 2072.75 | 391.3 | 2024-12-20 16:01:00 |
| Pricol Ltd. | 540293 | 579.6 | 579.6 | 553.9 | 572.95 | 558.95 | -14.00 | -2.44 | 13388 | 0.75 | 598.85 | 153.5 | 2024-12-20 16:01:00 |
| Prime Focus Ltd. | 532748 | 134.1 | 134.75 | 130.45 | 128.35 | 133.3 | 4.95 | 3.86 | 75920 | 1.01 | 164.9 | 64.75 | 2024-12-20 16:01:00 |
| Primo Chemicals Ltd. | 506852 | 38.15 | 39.4 | 38 | 38.2 | 38.12 | -0.08 | -0.21 | 445174 | 1.70 | 91 | 33 | 2024-12-20 16:01:00 |
| Prince Pipes and Fittings Ltd. | 542907 | 418.2 | 421.3 | 404.35 | 417.7 | 407.5 | -10.20 | -2.44 | 17008 | 0.69 | 775.75 | 404.35 | 2024-12-20 16:01:00 |
| Prism Johnson Ltd. | 500338 | 185 | 185 | 174.15 | 181.9 | 175.05 | -6.85 | -3.77 | 15875 | 0.28 | 246.1 | 98.05 | 2024-12-20 16:01:00 |
| Privi Speciality Chemicals Ltd. | 530117 | 1820.3 | 1820.3 | 1757 | 1804.7 | 1763 | -41.70 | -2.31 | 1443 | 0.25 | 2030 | 870.55 | 2024-12-20 16:01:00 |
| Procter & Gamble Health Ltd. | 500126 | 5503.3 | 5503.3 | 5400.3 | 5504.9 | 5400.3 | -104.60 | -1.90 | 329 | 0.18 | 5835.95 | 3883 | 2024-12-20 16:01:00 |
| Procter & Gamble Hygiene and Health Care Ltd. | 500459 | 15365.45 | 15365.45 | 15100.05 | 15365.45 | 15100.05 | -265.40 | -1.73 | 102 | 0.15 | 18548.6 | 13101.05 | 2024-12-20 16:01:00 |
| Protean e-Gov Technologies Ltd. | 544021 | 1979.7 | 2048 | 1924.8 | 1972.9 | 2005.55 | 32.65 | 1.65 | 1034685 | 207.51 | 2024-12-20 16:01:00 | ||
| Prudent Corporate Advisory Services Ltd. | 543527 | 3009.65 | 3009.65 | 2829 | 2973.25 | 2889.6 | -83.65 | -2.81 | 946 | 0.27 | 101093 | 573.6 | 2024-12-20 16:01:00 |
| PSP Projects Ltd. | 540544 | 685 | 699 | 674.9 | 685.15 | 680 | -5.15 | -0.75 | 13136 | 0.89 | 846 | 560.2 | 2024-12-20 16:01:00 |
| PTC India Financial Services Ltd. | 533344 | 40.9 | 41.22 | 39.6 | 40.97 | 39.65 | -1.32 | -3.22 | 67697 | 0.27 | 67.9 | 12.15 | 2024-12-20 16:01:00 |
| PTC India Ltd. | 532524 | 154.95 | 154.95 | 144 | 154.25 | 147.6 | -6.65 | -4.31 | 315898 | 4.66 | 254.65 | 67.75 | 2024-12-20 16:01:00 |
| PTC Industries Ltd. | 539006 | 11700.4 | 11811.75 | 11502.85 | 11704.95 | 11508.55 | -196.40 | -1.68 | 1442 | 1.66 | 15650 | 1571.2 | 2024-12-20 16:01:00 |
| Punjab & Sind Bank | 533295 | 50.64 | 50.69 | 48.4 | 50.09 | 48.74 | -1.35 | -2.70 | 107892 | 0.53 | 77.5 | 14.65 | 2024-12-20 16:01:00 |
| Punjab Chemicals & Crop Protection Ltd. | 506618 | 1194.95 | 1194.95 | 1067.05 | 1123.1 | 1067.05 | -56.05 | -4.99 | 830 | 0.09 | 1575 | 722.1 | 2024-12-20 16:01:00 |
| Puravankara Ltd. | 532891 | 412.5 | 420.9 | 400 | 412.5 | 410 | -2.50 | -0.61 | 10917 | 0.45 | 565 | 59.35 | 2024-12-20 16:01:00 |
| PVR Inox Ltd. | 532689 | 1435.9 | 1435.9 | 1379.05 | 1417.95 | 1382 | -35.95 | -2.54 | 10533 | 1.46 | 2138.35 | 1203.7 | 2024-12-20 16:01:00 |
| Quess Corp Ltd. | 539978 | 723.45 | 724 | 688.65 | 721.25 | 691 | -30.25 | -4.19 | 53111 | 3.67 | 875 | 337.45 | 2024-12-20 16:01:00 |
| Quick Heal Technologies Ltd. | 539678 | 660.65 | 667 | 635.6 | 658.25 | 639.25 | -19.00 | -2.89 | 4961 | 0.32 | 825.9 | 127.35 | 2024-12-20 16:01:00 |
| Quint Digital Ltd. | 539515 | 82.49 | 83.09 | 80.25 | 83.09 | 80.5 | -2.59 | -3.12 | 6521 | 0.05 | 209.483085017773 | 66.9 | 2024-12-20 16:01:00 |
| R Systems International Ltd. | 532735 | 489.75 | 499.1 | 473.95 | 488.3 | 478 | -10.30 | -2.11 | 8387 | 0.40 | 599 | 216.5 | 2024-12-20 16:01:00 |
| RACL Geartech Ltd. | 520073 | 881.9 | 881.9 | 853.6 | 869.75 | 860 | -9.75 | -1.12 | 388 | 0.03 | 1525 | 444.4 | 2024-12-20 16:01:00 |
| Radiant Cash Management Services Ltd. | 543732 | 77.24 | 77.24 | 75.24 | 75.78 | 76.14 | 0.36 | 0.48 | 4734 | 0.04 | 116.7 | 71.05 | 2024-12-20 16:01:00 |
| Radico Khaitan Ltd. | 532497 | 2544.65 | 2554.55 | 2456.75 | 2520.05 | 2483.85 | -36.20 | -1.44 | 11678 | 2.90 | 2611.65 | 908.65 | 2024-12-20 16:01:00 |
| Raghav Productivity Enhancers Ltd. | 539837 | 731.2 | 731.2 | 704.1 | 731.7 | 707.95 | -23.75 | -3.25 | 7436 | 0.53 | 1774 | 264.925 | 2024-12-20 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 459.7 | 459.7 | 431 | 448.35 | 433 | -15.35 | -3.42 | 214171 | 9.27 | 647 | 30.55 | 2024-12-20 16:01:00 |
| Railtel Corporation Of India Ltd. | 543265 | 418.9 | 425.6 | 398 | 418.9 | 400.8 | -18.10 | -4.32 | 182218 | 7.30 | 618 | 93.95 | 2024-12-20 16:01:00 |
| Rain Industries Ltd. | 500339 | 177.2 | 182.45 | 171.55 | 177.75 | 172.45 | -5.30 | -2.98 | 219343 | 3.78 | 219.65 | 130.2 | 2024-12-20 16:01:00 |
| Rainbow Children's Medicare Ltd. | 543524 | 1574.7 | 1580 | 1530.5 | 1574.35 | 1564.95 | -9.40 | -0.60 | 3616 | 0.57 | 1708.5 | 477 | 2024-12-20 16:01:00 |
| Rajesh Exports Ltd. | 531500 | 231.85 | 238 | 226.9 | 231.65 | 235.1 | 3.45 | 1.49 | 88980 | 2.09 | 1028.4 | 226.9 | 2024-12-20 16:01:00 |
| Rajratan Global Wire Ltd. | 517522 | 480 | 502 | 480 | 491.5 | 486.4 | -5.10 | -1.04 | 1379 | 0.07 | 1409.05 | 480 | 2024-12-20 16:01:00 |
| Rallis India Ltd. | 500355 | 300.45 | 304.45 | 294 | 300.6 | 295.65 | -4.95 | -1.65 | 35651 | 1.05 | 378.4 | 186.5 | 2024-12-20 16:01:00 |
| Ram Ratna Wires Ltd. | 522281 | 583.85 | 587.95 | 580.35 | 583.65 | 580.35 | -3.30 | -0.57 | 202 | 0.01 | 758 | 133.5 | 2024-12-20 16:01:00 |
| Rama Steel Tubes Ltd. | 539309 | 12.56 | 12.68 | 12.11 | 12.56 | 12.23 | -0.33 | -2.63 | 1566610 | 1.92 | 50.5 | 9.91 | 2024-12-20 16:01:00 |
| Ramco Industries Ltd. | 532369 | 290.75 | 291.9 | 282.3 | 290.55 | 283.6 | -6.95 | -2.39 | 4478 | 0.13 | 324.15 | 117.5 | 2024-12-20 16:01:00 |
| Ramco Systems Ltd. | 532370 | 480 | 480 | 426 | 463.8 | 435 | -28.80 | -6.21 | 20359 | 0.89 | 522.4 | 188.5 | 2024-12-20 16:01:00 |
| Ramkrishna Forgings Ltd. | 532527 | 909.25 | 914.15 | 885 | 906.1 | 891.75 | -14.35 | -1.58 | 10899 | 0.97 | 1064 | 175.5 | 2024-12-20 16:01:00 |
| Ramky Infrastructure Ltd. | 533262 | 626.55 | 626.8 | 602.05 | 625.25 | 603.85 | -21.40 | -3.42 | 2793 | 0.17 | 1008.9 | 155.55 | 2024-12-20 16:01:00 |
| Rane (Madras) Ltd. | 532661 | 978.95 | 978.95 | 879.95 | 931.05 | 889.5 | -41.55 | -4.46 | 1051 | 0.09 | 1525.75 | 340.1 | 2024-12-20 16:01:00 |
| Rane Holdings Ltd. | 505800 | 1879.15 | 1890 | 1800 | 1866.7 | 1803.35 | -63.35 | -3.39 | 657 | 0.12 | 2575.9 | 675 | 2024-12-20 16:01:00 |
| Rashtriya Chemicals and Fertilizers Ltd. | 524230 | 180.85 | 182 | 169 | 180.25 | 170.15 | -10.10 | -5.60 | 237295 | 4.04 | 245 | 87.75 | 2024-12-20 16:01:00 |
| RateGain Travel Technologies Ltd. | 543417 | 726.7 | 728.65 | 694.35 | 723 | 701 | -22.00 | -3.04 | 4391 | 0.31 | 101093 | 252.45 | 2024-12-20 16:01:00 |
| Ratnamani Metals & Tubes Ltd. | 520111 | 3400 | 3400 | 3277.5 | 3317.9 | 3278.15 | -39.75 | -1.20 | 677 | 0.22 | 3971.8 | 1703 | 2024-12-20 16:01:00 |
| RattanIndia Enterprises Ltd. | 534597 | 67.72 | 69.18 | 66.3 | 67.61 | 66.69 | -0.92 | -1.36 | 129884 | 0.87 | 94.85 | 32.05 | 2024-12-20 16:01:00 |
| RattanIndia Power Ltd. | 533122 | 14.26 | 14.65 | 13.72 | 14.3 | 13.89 | -0.41 | -2.87 | 1554516 | 2.16 | 21.13 | 2.82 | 2024-12-20 16:01:00 |
| Raymond Ltd. | 500330 | 1723.15 | 1764 | 1652.25 | 1700.35 | 1730.4 | 30.05 | 1.77 | 23715 | 4.10 | 3493 | 920.05 | 2024-12-20 16:01:00 |
| RBL Bank Ltd. | 540065 | 164.35 | 164.5 | 151.35 | 164.3 | 152.75 | -11.55 | -7.03 | 983628 | 15.02 | 300.5 | 95.8 | 2024-12-20 16:01:00 |
| REC Ltd. | 532955 | 529.95 | 533.05 | 511 | 529.05 | 513.85 | -15.20 | -2.87 | 129313 | 6.64 | 653.9 | 91 | 2024-12-20 16:01:00 |
| Redington Ltd. | 532805 | 207 | 210.75 | 203.55 | 207.8 | 205.75 | -2.05 | -0.99 | 84430 | 1.74 | 237.3 | 135 | 2024-12-20 16:01:00 |
| Redtape Ltd. | 543957 | 889.95 | 889.95 | 851.25 | 864 | 856.65 | -7.35 | -0.85 | 3637 | 0.31 | 2024-12-20 16:01:00 | ||
| Refex Industries Ltd. | 532884 | 496.3 | 510 | 483.3 | 503.45 | 487.85 | -15.60 | -3.10 | 27455 | 1.34 | 923.95 | 117.3 | 2024-12-20 16:01:00 |
| Relaxo Footwears Ltd. | 530517 | 649.95 | 649.95 | 625.8 | 638.35 | 627.5 | -10.85 | -1.70 | 14910 | 0.94 | 1105.25 | 625 | 2024-12-20 16:01:00 |
| Reliance Industrial Infrastructure Ltd. | 523445 | 1139.95 | 1139.95 | 1074 | 1110.55 | 1081 | -29.55 | -2.66 | 11035 | 1.19 | 1604 | 723 | 2024-12-20 16:01:00 |
| Reliance Infrastructure Ltd. | 500390 | 296.7 | 304 | 282.25 | 293.85 | 287.25 | -6.60 | -2.25 | 226844 | 6.52 | 350.9 | 114.5 | 2024-12-20 16:01:00 |
| Reliance Power Ltd. | 532939 | 47.41 | 47.88 | 44.6 | 46.92 | 44.79 | -2.13 | -4.54 | 2646812 | 11.86 | 54.25 | 9.05 | 2024-12-20 16:01:00 |
| Religare Enterprises Ltd. | 532915 | 305.6 | 318.95 | 302.25 | 301.9 | 309.55 | 7.65 | 2.53 | 200093 | 6.19 | 319.9 | 123.5 | 2024-12-20 16:01:00 |
| Renaissance Global Ltd. | 532923 | 182 | 183.5 | 173.25 | 182.2 | 176.2 | -6.00 | -3.29 | 36176 | 0.64 | 195.5 | 80.05 | 2024-12-20 16:01:00 |
| Repco Home Finance Ltd. | 535322 | 440 | 442.3 | 410.1 | 440.5 | 418.85 | -21.65 | -4.91 | 25790 | 1.08 | 594.7 | 155.6 | 2024-12-20 16:01:00 |
| Repro India Ltd. | 532687 | 630 | 630 | 570.1 | 586.1 | 570.1 | -16.00 | -2.73 | 112 | 0.01 | 993.95 | 338 | 2024-12-20 16:01:00 |
| Responsive Industries Ltd. | 505509 | 266.35 | 267 | 250.35 | 262.95 | 251.4 | -11.55 | -4.39 | 16861 | 0.42 | 364.8 | 101 | 2024-12-20 16:01:00 |
| Restaurant Brands Asia Ltd. | 543248 | 81.85 | 81.85 | 78.25 | 80.49 | 79.6 | -0.89 | -1.11 | 121400 | 0.97 | 137.85 | 77.6 | 2024-12-20 16:01:00 |
| RHI Magnesita India Ltd. | 534076 | 531 | 533.65 | 507.05 | 533.3 | 511 | -22.30 | -4.18 | 12934 | 0.66 | 893.15 | 490.9 | 2024-12-20 16:01:00 |
| Rico Auto Industries Ltd. | 520008 | 88.48 | 88.48 | 85.01 | 87.6 | 85.01 | -2.59 | -2.96 | 15954 | 0.14 | 157 | 45.35 | 2024-12-20 16:01:00 |
| Rishabh Instruments Ltd. | 543977 | 377 | 377 | 330.85 | 345.4 | 334.3 | -11.10 | -3.21 | 3687 | 0.12 | 2024-12-20 16:01:00 | ||
| Rites Ltd. | 541556 | 292.65 | 294.45 | 278.25 | 293.05 | 280.6 | -12.45 | -4.25 | 139298 | 3.91 | 826.15 | 265 | 2024-12-20 16:01:00 |
| Rolex Rings Ltd | 543325 | 2019.95 | 2031.95 | 1921.65 | 2014.35 | 1922.9 | -91.45 | -4.54 | 2508 | 0.48 | 2788.95 | 1621.9 | 2024-12-20 16:01:00 |
| Rossari Biotech Ltd. | 543213 | 809.4 | 811.3 | 788.8 | 799.75 | 788.8 | -10.95 | -1.37 | 1185 | 0.09 | 1051 | 536.1 | 2024-12-20 16:01:00 |
| Rossell India Ltd. | 533168 | 77.16 | 79.85 | 73.1 | 76.27 | 77.15 | 0.88 | 1.15 | 9512 | 0.07 | 665 | 70.65 | 2024-12-20 16:01:00 |
| Roto Pumps Ltd. | 517500 | 316 | 316 | 297.5 | 314.85 | 301.9 | -12.95 | -4.11 | 18478 | 0.56 | 748.65 | 200 | 2024-12-20 16:01:00 |
| Route Mobile Ltd. | 543228 | 1433.05 | 1433.05 | 1354.7 | 1415.35 | 1366.15 | -49.20 | -3.48 | 11337 | 1.55 | 1942 | 1131 | 2024-12-20 16:01:00 |
| RPG Life Sciences Ltd. | 532983 | 2221.6 | 2268 | 2181 | 2266.9 | 2200 | -66.90 | -2.95 | 1151 | 0.25 | 2976.7 | 645.7 | 2024-12-20 16:01:00 |
| RPSG Ventures Ltd. | 542333 | 1124.95 | 1124.95 | 1041.7 | 1096.8 | 1052 | -44.80 | -4.08 | 4319 | 0.45 | 1357.4 | 359.45 | 2024-12-20 16:01:00 |
| RR Kabel Ltd. | 543981 | 1406.5 | 1416.2 | 1390 | 1411.1 | 1396.95 | -14.15 | -1.00 | 4991 | 0.70 | 2024-12-20 16:01:00 | ||
| RSWM Ltd. | 500350 | 210.2 | 210.9 | 199.65 | 210.55 | 203.55 | -7.00 | -3.32 | 17741 | 0.36 | 279.225984528833 | 144 | 2024-12-20 16:01:00 |
| Rupa & Company Ltd. | 533552 | 273.9 | 273.9 | 254.5 | 268.85 | 256.8 | -12.05 | -4.48 | 15481 | 0.40 | 368.35 | 197 | 2024-12-20 16:01:00 |
| Rushil Decor Ltd. | 533470 | 34.3 | 34.3 | 32.5 | 33.63 | 33.13 | -0.50 | -1.49 | 74567 | 0.25 | 599.01382762131 | 30 | 2024-12-20 16:01:00 |
| S Chand And Company Ltd. | 540497 | 229.5 | 229.5 | 217.4 | 219.5 | 220.05 | 0.55 | 0.25 | 2836 | 0.06 | 335 | 134.3 | 2024-12-20 16:01:00 |
| S.P. Apparels Ltd. | 540048 | 969.95 | 969.95 | 910.05 | 929.7 | 911.35 | -18.35 | -1.97 | 1897 | 0.17 | 1133 | 273 | 2024-12-20 16:01:00 |
| Sadhana Nitro Chem Ltd. | 506642 | 46.5 | 47.52 | 45.1 | 46.92 | 45.64 | -1.28 | -2.73 | 38030 | 0.17 | 142.731818181818 | 44 | 2024-12-20 16:01:00 |
| Safari Industries (India) Ltd. | 523025 | 2651 | 2720.1 | 2651 | 2698.7 | 2685.15 | -13.55 | -0.50 | 790 | 0.21 | 4539.95 | 1115.6 | 2024-12-20 16:01:00 |
| Sagar Cements Ltd. | 502090 | 219.1 | 223.15 | 215.2 | 222.85 | 216.2 | -6.65 | -2.98 | 7373 | 0.16 | 304.65 | 172.2 | 2024-12-20 16:01:00 |
| Sai Silks (Kalamandir) Ltd. | 543989 | 173.85 | 174 | 166.7 | 173.25 | 167.65 | -5.60 | -3.23 | 32266 | 0.54 | 2024-12-20 16:01:00 | ||
| Saint-Gobain Sekurit India Ltd. | 515043 | 133.8 | 134.9 | 126.05 | 131.4 | 127.85 | -3.55 | -2.70 | 84572 | 1.08 | 158 | 77 | 2024-12-20 16:01:00 |
| Salasar Techno Engineering Ltd. | 540642 | 15.01 | 15.13 | 14.62 | 15 | 14.71 | -0.29 | -1.93 | 1016623 | 1.50 | 139.95 | 14.62 | 2024-12-20 16:01:00 |
| Samhi Hotels Ltd. | 543984 | 204.6 | 204.6 | 195.65 | 202.6 | 196.75 | -5.85 | -2.89 | 57814 | 1.14 | 2024-12-20 16:01:00 | ||
| Sammaan Capital Ltd. | 535789 | 154.75 | 158.65 | 150.25 | 154.25 | 152.45 | -1.80 | -1.17 | 395396 | 6.03 | 234.95 | 91.8 | 2024-12-20 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 158.2 | 159.45 | 155 | 157.6 | 155.8 | -1.80 | -1.14 | 522890 | 8.15 | 217 | 61.84 | 2024-12-20 16:01:00 |
| Sandhar Technologies Ltd. | 541163 | 558.95 | 559.8 | 530.45 | 553.05 | 537.5 | -15.55 | -2.81 | 8513 | 0.46 | 697.6 | 186.1 | 2024-12-20 16:01:00 |
| Sandur Manganese & Iron Ores Ltd. | 504918 | 420.1 | 420.6 | 402.8 | 418.45 | 407.9 | -10.55 | -2.52 | 56383 | 2.30 | 3485.95 | 330.6 | 2024-12-20 16:01:00 |
| Sangam (India) Ltd. | 514234 | 407.25 | 416.9 | 404.1 | 414.6 | 408 | -6.60 | -1.59 | 1654 | 0.07 | 627.2 | 185 | 2024-12-20 16:01:00 |
| Sanghi Industries Ltd. | 526521 | 67.57 | 67.69 | 63 | 67.57 | 63.35 | -4.22 | -6.25 | 216184 | 1.37 | 156.2 | 38.3 | 2024-12-20 16:01:00 |
| Sanghvi Movers Ltd. | 530073 | 321.05 | 328.55 | 306.2 | 319.05 | 309.3 | -9.75 | -3.06 | 43569 | 1.35 | 1483 | 205.1 | 2024-12-20 16:01:00 |
| Sanmit Infra Ltd. | 532435 | 13.53 | 14.1 | 12.89 | 13.56 | 13 | -0.56 | -4.13 | 106693 | 0.14 | 94.74 | 10.29 | 2024-12-20 16:01:00 |
| Sanofi India Ltd. | 500674 | 6100 | 6219.7 | 6091.35 | 6100.7 | 6205.95 | 105.25 | 1.73 | 534 | 0.33 | 10526.05 | 5240 | 2024-12-20 16:01:00 |
| Sansera Engineering Ltd. | 543358 | 1553.25 | 1570 | 1489.95 | 1532.6 | 1502.65 | -29.95 | -1.95 | 2810 | 0.42 | 1756.95 | 672.85 | 2024-12-20 16:01:00 |
| Sapphire Foods India Ltd. | 543397 | 302.1 | 318 | 302.1 | 308.65 | 312.95 | 4.30 | 1.39 | 9161 | 0.29 | 1878 | 297.4 | 2024-12-20 16:01:00 |
| Sarda Energy & Minerals Ltd. | 504614 | 481.6 | 494.45 | 463.4 | 479.15 | 469.75 | -9.40 | -1.96 | 47828 | 2.25 | 524.9 | 79.325 | 2024-12-20 16:01:00 |
| Saregama India Ltd. | 532163 | 498.05 | 500.95 | 490 | 498.1 | 498.35 | 0.25 | 0.05 | 17740 | 0.88 | 688.5 | 303.3 | 2024-12-20 16:01:00 |
| Sasken Technologies Ltd. | 532663 | 2100 | 2150.35 | 2069.55 | 2143.1 | 2080 | -63.10 | -2.94 | 1269 | 0.26 | 2365.55 | 761 | 2024-12-20 16:01:00 |
| Sastasundar Ventures Ltd. | 533259 | 327.5 | 347.1 | 325.95 | 333.8 | 328.4 | -5.40 | -1.62 | 1454 | 0.05 | 506.35 | 190.05 | 2024-12-20 16:01:00 |
| Sat Industries Ltd. | 511076 | 118.95 | 118.95 | 111.5 | 114.15 | 111.5 | -2.65 | -2.32 | 14056 | 0.16 | 151.7 | 30.1 | 2024-12-20 16:01:00 |
| Satia Industries Ltd. | 539201 | 101.75 | 102.1 | 98 | 100.4 | 98.4 | -2.00 | -1.99 | 20074 | 0.20 | 164.35 | 92.85 | 2024-12-20 16:01:00 |
| Satin Creditcare Network Ltd. | 539404 | 169 | 169 | 148.15 | 155.5 | 149.1 | -6.40 | -4.12 | 27432 | 0.41 | 283.65 | 102.45 | 2024-12-20 16:01:00 |
| Savita Oil Technologies Ltd. | 524667 | 568.95 | 568.95 | 551.1 | 562.9 | 554.7 | -8.20 | -1.46 | 5108 | 0.28 | 655 | 231.95 | 2024-12-20 16:01:00 |
| SBFC Finance Ltd. | 543959 | 87.01 | 88 | 84.17 | 86.71 | 84.59 | -2.12 | -2.44 | 105011 | 0.89 | 2024-12-20 16:01:00 | ||
| Schaeffler India Ltd. | 505790 | 3378.65 | 3429 | 3277.6 | 3342.3 | 3323.5 | -18.80 | -0.56 | 6011 | 2.00 | 4950 | 2554.75 | 2024-12-20 16:01:00 |
| Schneider Electric Infrastructure Ltd. | 534139 | 816.2 | 822.5 | 782.5 | 817.2 | 789.45 | -27.75 | -3.40 | 32066 | 2.53 | 980 | 116.3 | 2024-12-20 16:01:00 |
| Seamec Ltd. | 526807 | 1145.75 | 1165 | 1130.05 | 1151.6 | 1135 | -16.60 | -1.44 | 1759 | 0.20 | 1664 | 563.3 | 2024-12-20 16:01:00 |
| Senco Gold Ltd. | 543936 | 1125.65 | 1138.5 | 1092.7 | 1125.6 | 1101.7 | -23.90 | -2.12 | 12856 | 1.42 | 1544 | 358.25 | 2024-12-20 16:01:00 |
| SEPC Ltd. | 532945 | 23.4 | 23.61 | 22.27 | 23.21 | 22.43 | -0.78 | -3.36 | 889533 | 2.00 | 33.5 | 6.27418407679277 | 2024-12-20 16:01:00 |
| Sequent Scientific Ltd. | 512529 | 181.9 | 185.5 | 177 | 182.25 | 179.6 | -2.65 | -1.45 | 31664 | 0.57 | 240.9 | 61.8 | 2024-12-20 16:01:00 |
| Seshasayee Paper and Boards Ltd. | 502450 | 340 | 340 | 295.8 | 311.85 | 296.5 | -15.35 | -4.92 | 1018 | 0.03 | 421.75 | 220 | 2024-12-20 16:01:00 |
| SG Finserve Ltd. | 539199 | 444 | 444 | 420.7 | 439.05 | 423.05 | -16.00 | -3.64 | 49637 | 2.10 | 748 | 182.45 | 2024-12-20 16:01:00 |
| SH Kelkar And Company Ltd. | 539450 | 260.05 | 260.5 | 251.2 | 260.35 | 252.2 | -8.15 | -3.13 | 11036 | 0.28 | 335.25 | 81.9 | 2024-12-20 16:01:00 |
| Shaily Engineering Plastics Ltd. | 501423 | 1527.6 | 1527.6 | 1434.05 | 1498 | 1449.6 | -48.40 | -3.23 | 16723 | 2.42 | 2098.65 | 309.45 | 2024-12-20 16:01:00 |
| Shakti Pumps (India) Ltd. | 531431 | 949.95 | 951 | 889.5 | 936.05 | 917.3 | -18.75 | -2.00 | 29787 | 2.73 | 5151 | 380.15 | 2024-12-20 16:01:00 |
| Shalby Ltd. | 540797 | 231.5 | 232.9 | 225 | 231.35 | 225.05 | -6.30 | -2.72 | 1906 | 0.04 | 333.85 | 114.35 | 2024-12-20 16:01:00 |
| Shalimar Paints Ltd. | 509874 | 132.5 | 132.5 | 122.5 | 129.9 | 124 | -5.90 | -4.54 | 11217 | 0.14 | 225.65 | 97 | 2024-12-20 16:01:00 |
| Shankara Building Products Ltd. | 540425 | 707.95 | 709.5 | 670.45 | 695.35 | 676.7 | -18.65 | -2.68 | 3171 | 0.21 | 929.3 | 444.4 | 2024-12-20 16:01:00 |
| Shanthi Gears Ltd. | 522034 | 518.2 | 518.2 | 494.8 | 515.05 | 502 | -13.05 | -2.53 | 1145 | 0.06 | 703.55 | 225.15 | 2024-12-20 16:01:00 |
| Sharda Cropchem Ltd. | 538666 | 838.35 | 846.95 | 782.95 | 833.4 | 792.7 | -40.70 | -4.88 | 34885 | 2.77 | 886.35 | 318 | 2024-12-20 16:01:00 |
| Sharda Motor Industries Ltd. | 535602 | 2027.2 | 2027.2 | 1885.8 | 1987.45 | 1906.9 | -80.55 | -4.05 | 2202 | 0.42 | 2955.9 | 550 | 2024-12-20 16:01:00 |
| Share India Securities Ltd. | 540725 | 317.4 | 319.05 | 293.4 | 314.9 | 296.15 | -18.75 | -5.95 | 115781 | 3.43 | 2039.95 | 261 | 2024-12-20 16:01:00 |
| Sheela Foam Ltd. | 540203 | 970 | 984 | 935.5 | 971.2 | 953.9 | -17.30 | -1.78 | 8204 | 0.78 | 1710 | 775.15 | 2024-12-20 16:01:00 |
| Shilpa Medicare Ltd. | 530549 | 820.25 | 844 | 800.75 | 829 | 814.4 | -14.60 | -1.76 | 25749 | 2.10 | 959.95 | 222.4 | 2024-12-20 16:01:00 |
| Shipping Corporation Of India Ltd. | 523598 | 220 | 222.1 | 210 | 220.05 | 211.75 | -8.30 | -3.77 | 147834 | 3.13 | 384.8 | 79.5 | 2024-12-20 16:01:00 |
| Shiva Cement Ltd. | 532323 | 40.4 | 41.4 | 39.43 | 40.11 | 40.49 | 0.38 | 0.95 | 138951 | 0.56 | 64.8 | 37 | 2024-12-20 16:01:00 |
| Shivalik Bimetal Controls Ltd. | 513097 | 629.85 | 629.85 | 600 | 617.65 | 600 | -17.65 | -2.86 | 15476 | 0.93 | 730 | 318 | 2024-12-20 16:01:00 |
| Shivalik Rasayan Ltd. | 539148 | 859.95 | 859.95 | 768.6 | 799.85 | 792 | -7.85 | -0.98 | 5583 | 0.44 | 1106.9 | 498 | 2024-12-20 16:01:00 |
| Shoppers Stop Ltd. | 532638 | 648 | 656.65 | 640 | 648.15 | 647.7 | -0.45 | -0.07 | 4129 | 0.27 | 943.65 | 574.85 | 2024-12-20 16:01:00 |
| Shree Digvijay Cement Company Ltd. | 502180 | 87.61 | 87.61 | 84.77 | 85.88 | 85.13 | -0.75 | -0.87 | 10361 | 0.09 | 123.79 | 57.3 | 2024-12-20 16:01:00 |
| Shree Pushkar Chemicals & Fertilisers Ltd. | 539334 | 337 | 344.75 | 319.6 | 337.2 | 330.5 | -6.70 | -1.99 | 8438 | 0.28 | 384.5 | 141 | 2024-12-20 16:01:00 |
| Shree Renuka Sugars Ltd. | 532670 | 41.31 | 41.31 | 39.56 | 41.02 | 39.83 | -1.19 | -2.90 | 283651 | 1.13 | 68.7 | 36.69 | 2024-12-20 16:01:00 |
| Shriram Finance Ltd. | 511218 | 2959.8 | 2962.15 | 2860.45 | 2946.2 | 2871.75 | -74.45 | -2.53 | 25865 | 7.43 | 3652.15 | 1147.05 | 2024-12-20 16:01:00 |
| Shriram Properties Ltd. | 543419 | 109.05 | 109.7 | 104.8 | 109.1 | 105.4 | -3.70 | -3.39 | 98006 | 1.03 | 147.5 | 53.25 | 2024-12-20 16:01:00 |
| Shyam Metalics And Energy Ltd. | 543299 | 802 | 802 | 761.75 | 799.5 | 772.4 | -27.10 | -3.39 | 16197 | 1.25 | 956.05 | 253.05 | 2024-12-20 16:01:00 |
| Sigachi Industries Ltd. | 543389 | 52.1 | 53.03 | 51.45 | 52.71 | 51.74 | -0.97 | -1.84 | 129963 | 0.67 | 429.9 | 36.4 | 2024-12-20 16:01:00 |
| Signatureglobal (India) Ltd. | 543990 | 1296.3 | 1296.3 | 1250.4 | 1287.05 | 1265 | -22.05 | -1.71 | 31856 | 4.03 | 2024-12-20 16:01:00 | ||
| SIRCA Paints India Ltd. | 543686 | 330.75 | 330.75 | 322.5 | 326.75 | 325.5 | -1.25 | -0.38 | 3742 | 0.12 | 443.9 | 283.5 | 2024-12-20 16:01:00 |
| SIS Ltd. | 540673 | 376.85 | 378 | 363.6 | 369.45 | 367.4 | -2.05 | -0.55 | 1605 | 0.06 | 544.1 | 317.95 | 2024-12-20 16:01:00 |
| Siyaram Silk Mills Ltd. | 503811 | 1046.85 | 1046.85 | 932.55 | 1023.45 | 948.6 | -74.85 | -7.31 | 39683 | 3.76 | 1175 | 400 | 2024-12-20 16:01:00 |
| SJS Enterprises Ltd. | 543387 | 1235.15 | 1246.95 | 1185 | 1249.6 | 1199.9 | -49.70 | -3.98 | 11294 | 1.36 | 1343.75 | 379 | 2024-12-20 16:01:00 |
| SJVN Ltd. | 533206 | 114.15 | 115.35 | 111 | 114.15 | 111.5 | -2.65 | -2.32 | 771087 | 8.60 | 170.45 | 27.9 | 2024-12-20 16:01:00 |
| SKF India Ltd. | 500472 | 4697.5 | 4714.9 | 4523 | 4697.5 | 4523 | -174.50 | -3.71 | 2635 | 1.19 | 7349 | 3961 | 2024-12-20 16:01:00 |
| Skipper Ltd. | 538562 | 601.65 | 601.65 | 560 | 590.9 | 563.3 | -27.60 | -4.67 | 60801 | 3.42 | 665 | 54.5 | 2024-12-20 16:01:00 |
| SMC Global Securities Ltd. | 543263 | 148 | 148.25 | 143.3 | 147.95 | 145.9 | -2.05 | -1.39 | 2524 | 0.04 | 182 | 61 | 2024-12-20 16:01:00 |
| SML Isuzu Ltd. | 505192 | 1550.95 | 1550.95 | 1445.5 | 1486.4 | 1454.85 | -31.55 | -2.12 | 973 | 0.14 | 2470.05 | 620.2 | 2024-12-20 16:01:00 |
| SMS Pharmaceuticals Ltd. | 532815 | 242.9 | 243.7 | 230.65 | 243.35 | 231.95 | -11.40 | -4.68 | 20235 | 0.47 | 398 | 54.5 | 2024-12-20 16:01:00 |
| Snowman Logistics Ltd. | 538635 | 69.88 | 71.43 | 69.25 | 70.68 | 69.9 | -0.78 | -1.10 | 47051 | 0.33 | 91.55 | 30.25 | 2024-12-20 16:01:00 |
| Sobha Ltd. | 532784 | 1614 | 1627 | 1530.95 | 1610.4 | 1536.1 | -74.30 | -4.61 | 15640 | 2.40 | 2238 | 412.4 | 2024-12-20 16:01:00 |
| Solar Industries India Ltd. | 532725 | 10399.6 | 10399.6 | 9748.2 | 10227.35 | 9820.15 | -407.20 | -3.98 | 2526 | 2.48 | 13300 | 3107.55 | 2024-12-20 16:01:00 |
| Solara Active Pharma Sciences Ltd. | 541540 | 711.05 | 726.25 | 677 | 720.55 | 689.9 | -30.65 | -4.25 | 34799 | 2.40 | 885.95 | 287 | 2024-12-20 16:01:00 |
| Som Distilleries Breweries & Wineries Ltd. | 507514 | 112.15 | 112.7 | 109.05 | 112.15 | 110.1 | -2.05 | -1.83 | 41705 | 0.46 | 389.8 | 86.1427058823529 | 2024-12-20 16:01:00 |
| Somany Ceramics Ltd. | 531548 | 668.7 | 677.85 | 656.45 | 666.55 | 657.95 | -8.60 | -1.29 | 395 | 0.03 | 872 | 445.4 | 2024-12-20 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 612.65 | 614.15 | 587 | 609.4 | 589.3 | -20.10 | -3.30 | 28242 | 1.66 | 767.8 | 397.35 | 2024-12-20 16:01:00 |
| Sonata Software Ltd. | 532221 | 672 | 672 | 627.3 | 659.45 | 635.4 | -24.05 | -3.65 | 44019 | 2.80 | 1485.3 | 469.05 | 2024-12-20 16:01:00 |
| Spandana Sphoorty Financial Ltd. | 542759 | 345.35 | 345.75 | 330 | 339.75 | 333.1 | -6.65 | -1.96 | 39351 | 1.31 | 1243.1 | 330 | 2024-12-20 16:01:00 |
| Speciality Restaurants Ltd. | 534425 | 160 | 160 | 147.1 | 149.9 | 147.95 | -1.95 | -1.30 | 2278 | 0.03 | 287.25 | 134.65 | 2024-12-20 16:01:00 |
| Spencer's Retail Ltd. | 542337 | 87.5 | 87.5 | 82.14 | 84.3 | 82.14 | -2.16 | -2.56 | 4196 | 0.03 | 139.4 | 51.52 | 2024-12-20 16:01:00 |
| SpiceJet Ltd. | 500285 | 61.5 | 61.84 | 57.32 | 61.33 | 57.84 | -3.49 | -5.69 | 11486383 | 66.44 | 79.9 | 22.65 | 2024-12-20 16:01:00 |
| Sportking India Ltd. | 539221 | 114.65 | 118.05 | 110 | 116.99 | 112.8 | -4.19 | -3.58 | 64415 | 0.73 | 1595 | 87.05 | 2024-12-20 16:01:00 |
| Sree Rayalaseema Hi-Strength Hypo Ltd. | 532842 | 861.85 | 867.95 | 790.75 | 838.45 | 798 | -40.45 | -4.82 | 24480 | 1.95 | 950.8 | 375 | 2024-12-20 16:01:00 |
| Star Cement Ltd. | 540575 | 224.95 | 227 | 212 | 223 | 213.2 | -9.80 | -4.39 | 88695 | 1.89 | 255.95 | 88.55 | 2024-12-20 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 496.6 | 496.6 | 482.45 | 493.15 | 485 | -8.15 | -1.65 | 57950 | 2.81 | 780 | 451.1 | 2024-12-20 16:01:00 |
| Steel Authority Of India Ltd. | 500113 | 118.35 | 120.85 | 115.3 | 119 | 116.15 | -2.85 | -2.39 | 1071952 | 12.45 | 175.65 | 73.25 | 2024-12-20 16:01:00 |
| Steel Exchange India Ltd. | 534748 | 10.61 | 10.76 | 10.55 | 10.55 | 10.58 | 0.03 | 0.28 | 115056 | 0.12 | 18.42 | 7.85 | 2024-12-20 16:01:00 |
| Steel Strips Wheels Ltd. | 513262 | 203.45 | 207 | 196.75 | 199.5 | 202.95 | 3.45 | 1.73 | 27042 | 0.55 | 298.9 | 126.2 | 2024-12-20 16:01:00 |
| Steelcast Ltd. | 513517 | 928.4 | 928.4 | 857.35 | 895.85 | 864.25 | -31.60 | -3.53 | 1646 | 0.14 | 928.4 | 410 | 2024-12-20 16:01:00 |
| Sterling and Wilson Renewable Energy Ltd. | 542760 | 467.9 | 470.55 | 441.45 | 467.55 | 443.55 | -24.00 | -5.13 | 153762 | 6.82 | 828 | 253.45 | 2024-12-20 16:01:00 |
| Sterling Tools Ltd. | 530759 | 642.15 | 666.35 | 619.4 | 657.1 | 626.7 | -30.40 | -4.63 | 30320 | 1.90 | 744.3 | 200.65 | 2024-12-20 16:01:00 |
| Sterlite Technologies Ltd. | 532374 | 120.9 | 123.05 | 117.4 | 121.6 | 118.35 | -3.25 | -2.67 | 93801 | 1.11 | 192.95 | 109.8 | 2024-12-20 16:01:00 |
| Stove Kraft Ltd. | 543260 | 916 | 922.95 | 857.5 | 917.9 | 862 | -55.90 | -6.09 | 8212 | 0.71 | 973.25 | 354 | 2024-12-20 16:01:00 |
| Strides Pharma Science Ltd. | 532531 | 704.35 | 736.1 | 678.35 | 699.3 | 681.6 | -17.70 | -2.53 | 56323 | 3.84 | 1675.25 | 268.4 | 2024-12-20 16:01:00 |
| Stylam Industries Ltd. | 526951 | 2530 | 2540.1 | 2449.8 | 2549.65 | 2449.8 | -99.85 | -3.92 | 1736 | 0.43 | 2736 | 941.7 | 2024-12-20 16:01:00 |
| Styrenix Performance Materials Ltd. | 506222 | 3069.15 | 3096.75 | 2955.5 | 3059.15 | 2988.05 | -71.10 | -2.32 | 4458 | 1.33 | 3096.75 | 692.1 | 2024-12-20 16:01:00 |
| Subex Ltd. | 532348 | 23.43 | 23.62 | 22.9 | 23.41 | 23.1 | -0.31 | -1.32 | 146786 | 0.34 | 45.8 | 21.92 | 2024-12-20 16:01:00 |
| Subros Ltd. | 517168 | 653.2 | 653.2 | 615 | 640.05 | 618 | -22.05 | -3.45 | 2097 | 0.13 | 825 | 272 | 2024-12-20 16:01:00 |
| Sudarshan Chemical Industries Ltd. | 506655 | 1152.4 | 1152.4 | 1111.95 | 1129.35 | 1135 | 5.65 | 0.50 | 4088 | 0.46 | 1235 | 345 | 2024-12-20 16:01:00 |
| Sukhjit Starch & Chemicals Ltd. | 524542 | 290 | 290 | 276 | 280.45 | 276 | -4.45 | -1.59 | 1392 | 0.04 | 619 | 239.7 | 2024-12-20 16:01:00 |
| Sula Vineyards Ltd. | 543711 | 420.9 | 424.7 | 412.85 | 421 | 414.8 | -6.20 | -1.47 | 24860 | 1.03 | 699.75 | 305.55 | 2024-12-20 16:01:00 |
| Sumitomo Chemical India Ltd. | 542920 | 524.95 | 536.85 | 509 | 517.8 | 532.55 | 14.75 | 2.85 | 34029 | 1.81 | 628 | 336.4 | 2024-12-20 16:01:00 |
| Summit Securities Ltd. | 533306 | 3350.95 | 3350.95 | 3119.25 | 3281.8 | 3170.85 | -110.95 | -3.38 | 1807 | 0.57 | 3725.65 | 517.9 | 2024-12-20 16:01:00 |
| Sun Pharma Advanced Research Company Ltd. | 532872 | 215.95 | 218.3 | 205.2 | 214.6 | 206.55 | -8.05 | -3.75 | 82467 | 1.70 | 474 | 160.5 | 2024-12-20 16:01:00 |
| Sun TV Network Ltd. | 532733 | 710.75 | 721 | 694.75 | 710.55 | 698.8 | -11.75 | -1.65 | 11865 | 0.83 | 921.6 | 394 | 2024-12-20 16:01:00 |
| Sundaram-Clayton Ltd. | 544066 | 2470 | 2515 | 2404.05 | 2484.2 | 2460 | -24.20 | -0.97 | 690 | 0.17 | 2024-12-20 16:01:00 | ||
| Sundram Fasteners Ltd. | 500403 | 1133.95 | 1133.95 | 1082.85 | 1118.45 | 1088 | -30.45 | -2.72 | 1749 | 0.19 | 1504.1 | 800.85 | 2024-12-20 16:01:00 |
| Sunflag Iron And Steel Company Ltd. | 500404 | 285 | 307.35 | 277.6 | 284.9 | 283.4 | -1.50 | -0.53 | 497597 | 14.10 | 307.35 | 79 | 2024-12-20 16:01:00 |
| Sunteck Realty Ltd. | 512179 | 500.8 | 510.15 | 492.15 | 501 | 495.7 | -5.30 | -1.06 | 17614 | 0.87 | 698.35 | 271.25 | 2024-12-20 16:01:00 |
| Suprajit Engineering Ltd. | 532509 | 490.5 | 490.5 | 469.8 | 478.6 | 470.75 | -7.85 | -1.64 | 2732 | 0.13 | 639.95 | 315.25 | 2024-12-20 16:01:00 |
| Supreme Industries Ltd. | 509930 | 5055 | 5055 | 4825 | 5024.05 | 4841 | -183.05 | -3.64 | 1636 | 0.79 | 6482.4 | 1820 | 2024-12-20 16:01:00 |
| Supreme Petrochem Ltd. | 500405 | 709.5 | 714.8 | 701.95 | 702.6 | 714.8 | 12.20 | 1.74 | 2154 | 0.15 | 926.3 | 336.5 | 2024-12-20 16:01:00 |
| Supriya Lifescience Ltd. | 543434 | 763.95 | 782.95 | 723.6 | 764.75 | 728.65 | -36.10 | -4.72 | 48006 | 3.50 | 835.35 | 170.05 | 2024-12-20 16:01:00 |
| Suraj Estate Developers Ltd. | 544054 | 615 | 620 | 592 | 611.55 | 599.2 | -12.35 | -2.02 | 4629 | 0.28 | 2024-12-20 16:01:00 | ||
| Surya Roshni Ltd. | 500336 | 564.95 | 567.9 | 544.85 | 566.85 | 549.5 | -17.35 | -3.06 | 13092 | 0.72 | 1154.9 | 336.05 | 2024-12-20 16:01:00 |
| Suryoday Small Finance Bank Ltd. | 543279 | 142.7 | 142.9 | 137.35 | 141.85 | 137.65 | -4.20 | -2.96 | 6073 | 0.08 | 219.55 | 83.45 | 2024-12-20 16:01:00 |
| Sutlej Textiles And Industries Ltd. | 532782 | 74 | 74.45 | 69.01 | 73.9 | 69.34 | -4.56 | -6.17 | 68658 | 0.48 | 78.59 | 38.25 | 2024-12-20 16:01:00 |
| Suven Life Sciences Ltd. | 530239 | 138.35 | 143.55 | 133.7 | 141.35 | 136.1 | -5.25 | -3.71 | 19345 | 0.26 | 169 | 45.01 | 2024-12-20 16:01:00 |
| Suven Pharmaceuticals Ltd. | 543064 | 1205.4 | 1222.7 | 1165 | 1218.3 | 1180.9 | -37.40 | -3.07 | 9422 | 1.11 | 1359 | 0.08 | 2024-12-20 16:01:00 |
| Suzlon Energy Ltd. | 532667 | 67.49 | 67.82 | 64 | 67.03 | 64.17 | -2.86 | -4.27 | 3196504 | 20.51 | 86.04 | 6.6 | 2024-12-20 16:01:00 |
| Swan Energy Ltd. | 503310 | 761.05 | 787.95 | 736.7 | 760.45 | 741.35 | -19.10 | -2.51 | 304948 | 22.61 | 809.7 | 193 | 2024-12-20 16:01:00 |
| Swaraj Engines Ltd. | 500407 | 3064.85 | 3064.85 | 2964.05 | 3089.6 | 2971.75 | -117.85 | -3.81 | 832 | 0.25 | 3469.45 | 1395.65 | 2024-12-20 16:01:00 |
| Symphony Ltd. | 517385 | 1349 | 1363.3 | 1316.85 | 1351.2 | 1317.5 | -33.70 | -2.49 | 7670 | 1.01 | 1878.95 | 820.1 | 2024-12-20 16:01:00 |
| Syncom Formulations (India) Ltd. | 524470 | 21.28 | 21.35 | 20.32 | 21.12 | 20.49 | -0.63 | -2.98 | 458742 | 0.94 | 27.94 | 4.55 | 2024-12-20 16:01:00 |
| Syngene International Ltd. | 539268 | 849.7 | 854.75 | 842.6 | 849.7 | 842.85 | -6.85 | -0.81 | 4219 | 0.36 | 960 | 535.5 | 2024-12-20 16:01:00 |
| Syrma SGS Technology Ltd. | 543573 | 618.35 | 621.75 | 586.4 | 614.45 | 595 | -19.45 | -3.17 | 71879 | 4.28 | 705 | 248.3 | 2024-12-20 16:01:00 |
| Taj GVK Hotels & Resorts Ltd. | 532390 | 382.25 | 382.25 | 362.6 | 374.75 | 365.5 | -9.25 | -2.47 | 29775 | 1.09 | 422.2 | 157.7 | 2024-12-20 16:01:00 |
| Talbros Automotive Components Ltd. | 505160 | 338 | 338 | 315 | 330 | 317.6 | -12.40 | -3.76 | 3507 | 0.11 | 1162.95 | 214 | 2024-12-20 16:01:00 |
| Tamil Nadu Newsprint & Papers Ltd. | 531426 | 200.25 | 216.25 | 200 | 202.65 | 207.1 | 4.45 | 2.20 | 221192 | 4.58 | 330.95 | 158.35 | 2024-12-20 16:01:00 |
| Tamilnad Mercantile Bank Ltd. | 543596 | 468.85 | 476.25 | 465.7 | 469.7 | 470.5 | 0.80 | 0.17 | 9994 | 0.47 | 611 | 396.05 | 2024-12-20 16:01:00 |
| Tamilnadu Petroproducts Ltd. | 500777 | 81.42 | 82.48 | 80.3 | 81.42 | 80.68 | -0.74 | -0.91 | 19541 | 0.16 | 113.85 | 68.37 | 2024-12-20 16:01:00 |
| Tanfac Industries Ltd. | 506854 | 2715 | 2920 | 2715 | 2705.9 | 2822.15 | 116.25 | 4.30 | 57018 | 16.09 | 2920 | 502.25 | 2024-12-20 16:01:00 |
| Tanla Platforms Ltd. | 532790 | 689.6 | 690.85 | 663.3 | 680.5 | 674 | -6.50 | -0.96 | 62141 | 4.19 | 1317.7 | 506.1 | 2024-12-20 16:01:00 |
| TARC Ltd. | 543249 | 188.1 | 188.1 | 176.25 | 184.4 | 178.1 | -6.30 | -3.42 | 67763 | 1.21 | 275.5 | 33.4 | 2024-12-20 16:01:00 |
| Tarsons Products Ltd. | 543399 | 412.05 | 414.1 | 398.4 | 410.2 | 400.25 | -9.95 | -2.43 | 2550 | 0.10 | 914.35 | 377.75 | 2024-12-20 16:01:00 |
| Tasty Bite Eatables Ltd. | 519091 | 10190 | 10322.3 | 9988.35 | 10227.05 | 10062.45 | -164.60 | -1.61 | 578 | 0.58 | 18940.95 | 7955.4 | 2024-12-20 16:01:00 |
| Tata Chemicals Ltd. | 500770 | 1064.55 | 1065 | 1022 | 1059.45 | 1028.25 | -31.20 | -2.94 | 23306 | 2.40 | 1349.7 | 877.9 | 2024-12-20 16:01:00 |
| Tata Communications Ltd. | 500483 | 1772.95 | 1786.15 | 1704.65 | 1768.2 | 1712.1 | -56.10 | -3.17 | 8760 | 1.50 | 2175 | 1071 | 2024-12-20 16:01:00 |
| Tata Elxsi Ltd. | 500408 | 7300 | 7322.85 | 6901 | 7230.15 | 6922.95 | -307.20 | -4.25 | 10977 | 7.60 | 10760.4 | 5708.1 | 2024-12-20 16:01:00 |
| Tata Investment Corporation Ltd. | 501301 | 6640.25 | 6697.25 | 6513.25 | 6641.4 | 6585.5 | -55.90 | -0.84 | 3517 | 2.32 | 9744.4 | 1463 | 2024-12-20 16:01:00 |
| Tata Technologies Ltd. | 544028 | 912.8 | 920.35 | 890 | 911.55 | 892.8 | -18.75 | -2.06 | 66027 | 5.89 | 2024-12-20 16:01:00 | ||
| Tata Teleservices (Maharashtra) Ltd. | 532371 | 81.07 | 82.75 | 77.3 | 80.74 | 77.92 | -2.82 | -3.49 | 690262 | 5.38 | 149 | 49.8 | 2024-12-20 16:01:00 |
| Tatva Chintan Pharma Chem Ltd. | 543321 | 864.95 | 868.75 | 835.35 | 856.25 | 846 | -10.25 | -1.20 | 768 | 0.06 | 2649.1 | 789.05 | 2024-12-20 16:01:00 |
| TCI Express Ltd. | 540212 | 836.4 | 836.75 | 822 | 837.25 | 822 | -15.25 | -1.82 | 4236 | 0.35 | 2009.95 | 801 | 2024-12-20 16:01:00 |
| TCPL Packaging Ltd. | 523301 | 3268.05 | 3271.95 | 3108.05 | 3296.15 | 3145 | -151.15 | -4.59 | 298 | 0.09 | 3662.45 | 1023 | 2024-12-20 16:01:00 |
| TD Power Systems Ltd. | 533553 | 459.95 | 459.95 | 445.7 | 451.5 | 452.45 | 0.95 | 0.21 | 25389 | 1.15 | 479.2 | 95.9 | 2024-12-20 16:01:00 |
| TeamLease Services Ltd. | 539658 | 2966.7 | 3002.95 | 2872.45 | 2972.45 | 2921.2 | -51.25 | -1.72 | 2109 | 0.62 | 3692.45 | 2012 | 2024-12-20 16:01:00 |
| Techno Electric & Engineering Company Ltd. | 542141 | 1548.5 | 1651 | 1525.75 | 1544.05 | 1627 | 82.95 | 5.37 | 67038 | 10.91 | 1824.95 | 254 | 2024-12-20 16:01:00 |
| Technocraft Industries (India) Ltd. | 532804 | 2950.4 | 3044.95 | 2905 | 3012.6 | 2930 | -82.60 | -2.74 | 2303 | 0.67 | 3939 | 689.65 | 2024-12-20 16:01:00 |
| Tega Industries Ltd. | 543413 | 1677 | 1677 | 1595.25 | 1660.25 | 1599.35 | -60.90 | -3.67 | 2544 | 0.41 | 2327.45 | 468 | 2024-12-20 16:01:00 |
| Tejas Networks Ltd. | 540595 | 1260 | 1265 | 1212.1 | 1254.3 | 1217.4 | -36.90 | -2.94 | 17575 | 2.14 | 1495.1 | 465.5 | 2024-12-20 16:01:00 |
| Texmaco Infrastructure & Holdings Ltd. | 505400 | 135.05 | 138.65 | 130.5 | 136.2 | 131.85 | -4.35 | -3.19 | 148567 | 1.96 | 159.2 | 47.1 | 2024-12-20 16:01:00 |
| Texmaco Rail & Engineering Ltd. | 533326 | 221.8 | 224.1 | 212 | 221.4 | 214.1 | -7.30 | -3.30 | 86968 | 1.86 | 296.6 | 40.49 | 2024-12-20 16:01:00 |
| TGV SRACC Ltd. | 507753 | 108.1 | 109.8 | 104 | 109.05 | 104.55 | -4.50 | -4.13 | 570491 | 5.96 | 182 | 74.19 | 2024-12-20 16:01:00 |
| Thangamayil Jewellery Ltd. | 533158 | 2035.85 | 2070.05 | 1968.85 | 2003.35 | 1990 | -13.35 | -0.67 | 1325 | 0.26 | 2639.9 | 472.075 | 2024-12-20 16:01:00 |
| The Anup Engineering Ltd. | 542460 | 3513.4 | 3513.4 | 3396 | 3444.5 | 3402.2 | -42.30 | -1.23 | 2276 | 0.77 | 3857.55 | 798.15 | 2024-12-20 16:01:00 |
| The Federal Bank Ltd. | 500469 | 202.6 | 202.6 | 192.4 | 200.95 | 194.05 | -6.90 | -3.43 | 303022 | 5.88 | 216.9 | 105 | 2024-12-20 16:01:00 |
| The Great Eastern Shipping Company Ltd. | 500620 | 1028.05 | 1028.05 | 982.3 | 1024.3 | 985.2 | -39.10 | -3.82 | 14523 | 1.43 | 1542.8 | 478.7 | 2024-12-20 16:01:00 |
| The India Cements Ltd. | 530005 | 336.55 | 341.35 | 331.2 | 340.45 | 339 | -1.45 | -0.43 | 50770 | 1.72 | 385.5 | 167.05 | 2024-12-20 16:01:00 |
| The Indian Hotels Company Ltd. | 500850 | 887.6 | 887.6 | 851.75 | 880.65 | 854 | -26.65 | -3.03 | 121734 | 10.40 | 887.6 | 263.45 | 2024-12-20 16:01:00 |
| The Jammu & Kashmir Bank Ltd. | 532209 | 99.01 | 100.93 | 95.82 | 100.81 | 96.09 | -4.72 | -4.68 | 260034 | 2.50 | 152.45 | 26.7 | 2024-12-20 16:01:00 |
| The Karnataka Bank Ltd. | 532652 | 213.25 | 213.8 | 207.65 | 213 | 208.4 | -4.60 | -2.16 | 84547 | 1.76 | 285.7 | 70.9 | 2024-12-20 16:01:00 |
| The New India Assurance Company Ltd. | 540769 | 206 | 221.85 | 206 | 205.55 | 214.15 | 8.60 | 4.18 | 646432 | 13.84 | 324 | 81.6 | 2024-12-20 16:01:00 |
| The Phoenix Mills Ltd. | 503100 | 1672.35 | 1687.45 | 1578.6 | 1674.15 | 1628.45 | -45.70 | -2.73 | 11464 | 1.87 | 4136.3 | 1186.45 | 2024-12-20 16:01:00 |
| The Ramco Cements Ltd. | 500260 | 1020.05 | 1030 | 981.65 | 1027.65 | 987.15 | -40.50 | -3.94 | 13410 | 1.32 | 1059.8 | 634.65 | 2024-12-20 16:01:00 |
| The Ruby Mills Ltd. | 503169 | 285.85 | 286.25 | 265.15 | 283.55 | 269 | -14.55 | -5.13 | 6247 | 0.17 | 368.9 | 137 | 2024-12-20 16:01:00 |
| The South Indian Bank Ltd. | 532218 | 25.31 | 25.54 | 24.87 | 25.2 | 25.08 | -0.12 | -0.48 | 1110747 | 2.79 | 40.16 | 7.79 | 2024-12-20 16:01:00 |
| The Ugar Sugar Works Ltd. | 530363 | 71.56 | 71.6 | 69.31 | 71.68 | 69.57 | -2.11 | -2.94 | 25967 | 0.18 | 135.65 | 51.1 | 2024-12-20 16:01:00 |
| Themis Medicare Ltd. | 530199 | 271.7 | 275 | 264.25 | 271.7 | 268 | -3.70 | -1.36 | 4366 | 0.12 | 1980.95 | 142.6 | 2024-12-20 16:01:00 |
| Thermax Ltd. | 500411 | 4656.25 | 4783.1 | 4488.85 | 4646.65 | 4615.15 | -31.50 | -0.68 | 3900 | 1.80 | 5835 | 1830.35 | 2024-12-20 16:01:00 |
| Thirumalai Chemicals Ltd. | 500412 | 341.15 | 347.1 | 328.8 | 344.8 | 332.95 | -11.85 | -3.44 | 35758 | 1.19 | 395 | 168.35 | 2024-12-20 16:01:00 |
| Thomas Cook (India) Ltd. | 500413 | 207.05 | 212.1 | 202.9 | 210 | 206.2 | -3.80 | -1.81 | 20801 | 0.43 | 264 | 52.45 | 2024-12-20 16:01:00 |
| Thyrocare Technologies Ltd. | 539871 | 973.55 | 989.9 | 945.7 | 973.55 | 947 | -26.55 | -2.73 | 4670 | 0.44 | 1050.65 | 416 | 2024-12-20 16:01:00 |
| Tilaknagar Industries Ltd. | 507205 | 423.85 | 433 | 410 | 419.1 | 414 | -5.10 | -1.22 | 147587 | 6.11 | 444 | 70.25 | 2024-12-20 16:01:00 |
| Time Technoplast Ltd. | 532856 | 481.2 | 493.25 | 466 | 484.8 | 467.4 | -17.40 | -3.59 | 46095 | 2.15 | 513.35 | 69.55 | 2024-12-20 16:01:00 |
| Timex Group India Ltd. | 500414 | 217.95 | 217.95 | 203 | 213.7 | 204.4 | -9.30 | -4.35 | 52125 | 1.07 | 238 | 76 | 2024-12-20 16:01:00 |
| Timken India Ltd. | 522113 | 3258.3 | 3303 | 3191.25 | 3194.4 | 3253.8 | 59.40 | 1.86 | 4736 | 1.54 | 4816 | 2490.05 | 2024-12-20 16:01:00 |
| Tips Music Ltd. | 532375 | 823.95 | 828.5 | 804.5 | 811.5 | 811 | -0.50 | -0.06 | 14380 | 1.17 | 950 | 138.46 | 2024-12-20 16:01:00 |
| Titagarh Railsystems Ltd. | 532966 | 1277.35 | 1323 | 1259.4 | 1274.45 | 1308.8 | 34.35 | 2.70 | 173252 | 22.68 | 1896.5 | 128.05 | 2024-12-20 16:01:00 |
| Torrent Pharmaceuticals Ltd. | 500420 | 3509.6 | 3515.5 | 3419.25 | 3467.25 | 3443.45 | -23.80 | -0.69 | 3376 | 1.16 | 3589.95 | 1446.15 | 2024-12-20 16:01:00 |
| Torrent Power Ltd. | 532779 | 1627.05 | 1637.85 | 1442.75 | 1630.85 | 1476.8 | -154.05 | -9.45 | 39661 | 5.86 | 2037.35 | 430.9 | 2024-12-20 16:01:00 |
| Tourism Finance Corporation Of India Ltd. | 526650 | 170.85 | 170.85 | 159.3 | 167 | 162.75 | -4.25 | -2.54 | 24060 | 0.39 | 267.4 | 54.7 | 2024-12-20 16:01:00 |
| Tracxn Technologies Ltd. | 543638 | 78.49 | 78.49 | 75.25 | 77.01 | 75.46 | -1.55 | -2.01 | 36573 | 0.28 | 124.15 | 60 | 2024-12-20 16:01:00 |
| Transformers & Rectifiers (India) Ltd. | 532928 | 1133 | 1144.95 | 1082 | 1138.9 | 1091.7 | -47.20 | -4.14 | 21798 | 2.38 | 1200 | 33.5 | 2024-12-20 16:01:00 |
| Transindia Real Estate Ltd. | 543955 | 40.86 | 42.09 | 39.49 | 41.66 | 40 | -1.66 | -3.98 | 38512 | 0.15 | 2024-12-20 16:01:00 | ||
| Transpek Industry Ltd. | 506687 | 1711 | 1711 | 1665 | 1681.45 | 1665.35 | -16.10 | -0.96 | 977 | 0.16 | 2287 | 1440 | 2024-12-20 16:01:00 |
| Transport Corporation Of India Ltd. | 532349 | 1144.95 | 1144.95 | 1076 | 1124.7 | 1103.2 | -21.50 | -1.91 | 2431 | 0.27 | 1301.85 | 556.05 | 2024-12-20 16:01:00 |
| Transworld Shipping Lines Ltd. | 520151 | 493 | 493 | 425.85 | 454 | 428.7 | -25.30 | -5.57 | 15483 | 0.66 | 506 | 212.2 | 2024-12-20 16:01:00 |
| Trent Ltd. | 500251 | 7147.65 | 7186.8 | 6788.1 | 7094.45 | 6829 | -265.45 | -3.74 | 39462 | 26.95 | 8345.85 | 1155.1 | 2024-12-20 16:01:00 |
| Trident Ltd. | 521064 | 34.86 | 35.48 | 34.03 | 34.83 | 34.24 | -0.59 | -1.69 | 1145389 | 3.92 | 52.85 | 25.1 | 2024-12-20 16:01:00 |
| Triveni Engineering & Industries Ltd. | 532356 | 461 | 477 | 451.5 | 467.9 | 455.55 | -12.35 | -2.64 | 33907 | 1.54 | 518.2 | 215.55 | 2024-12-20 16:01:00 |
| Triveni Turbine Ltd. | 533655 | 790.3 | 790.3 | 744.85 | 779.2 | 751.2 | -28.00 | -3.59 | 57352 | 4.31 | 885 | 188.35 | 2024-12-20 16:01:00 |
| TruCap Finance Ltd. | 540268 | 20.09 | 20.37 | 19.84 | 19.4 | 20.37 | 0.97 | 5.00 | 82142 | 0.17 | 102.8 | 15.21 | 2024-12-20 16:01:00 |
| TTK Healthcare Ltd. | 507747 | 1547 | 1547 | 1437.4 | 1456.55 | 1437.4 | -19.15 | -1.31 | 456 | 0.07 | 1923 | 813.35 | 2024-12-20 16:01:00 |
| TTK Prestige Ltd. | 517506 | 832 | 850.8 | 825.05 | 839.85 | 832.2 | -7.65 | -0.91 | 948 | 0.08 | 1051 | 647.4 | 2024-12-20 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 3791.7 | 3827.3 | 3593.2 | 3791.7 | 3612.8 | -178.90 | -4.72 | 10803 | 3.90 | 4807.05 | 2035 | 2024-12-20 16:01:00 |
| TV Today Network Ltd. | 532515 | 207.1 | 208.55 | 203.8 | 206.35 | 207.45 | 1.10 | 0.53 | 2927 | 0.06 | 324 | 170 | 2024-12-20 16:01:00 |
| TVS Electronics Ltd. | 532513 | 385 | 408.45 | 385 | 389 | 408.2 | 19.20 | 4.94 | 11919 | 0.49 | 489.55 | 212 | 2024-12-20 16:01:00 |
| TVS Holdings Ltd. | 520056 | 10964.25 | 11196.45 | 10922 | 10888.65 | 10940 | 51.35 | 0.47 | 554 | 0.61 | 15115.3 | 3410.55 | 2024-12-20 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 2459.8 | 2464.85 | 2383.05 | 2458.95 | 2384.6 | -74.35 | -3.02 | 35620 | 8.49 | 2958.15 | 926.35 | 2024-12-20 16:01:00 |
| TVS Srichakra Ltd. | 509243 | 3630 | 3630 | 3590 | 3635 | 3595 | -40.00 | -1.10 | 85 | 0.03 | 5094.95 | 2029.5 | 2024-12-20 16:01:00 |
| TVS Supply Chain Solutions Ltd. | 543965 | 179.3 | 180.7 | 172.45 | 178.55 | 173.35 | -5.20 | -2.91 | 38372 | 0.67 | 2024-12-20 16:01:00 | ||
| UCO Bank | 532505 | 45 | 45.5 | 44 | 45.23 | 44.36 | -0.87 | -1.92 | 389141 | 1.73 | 70.66 | 11.1 | 2024-12-20 16:01:00 |
| Udaipur Cement Works Ltd. | 530131 | 31.84 | 31.84 | 29.87 | 30.48 | 30.38 | -0.10 | -0.33 | 103930 | 0.32 | 48.6 | 18.9011680270194 | 2024-12-20 16:01:00 |
| Uflex Ltd. | 500148 | 556.3 | 559.35 | 530.05 | 553.5 | 532.85 | -20.65 | -3.73 | 4191 | 0.22 | 859.9 | 325.2 | 2024-12-20 16:01:00 |
| Ugro Capital Ltd. | 511742 | 239.9 | 240.75 | 232.5 | 237.4 | 232.5 | -4.90 | -2.06 | 7785 | 0.18 | 319.85 | 136 | 2024-12-20 16:01:00 |
| Ujjivan Small Finance Bank Ltd. | 542904 | 34.6 | 35.5 | 34.01 | 34.71 | 34.2 | -0.51 | -1.47 | 1328088 | 4.54 | 62.99 | 19.55 | 2024-12-20 16:01:00 |
| Ultramarine & Pigments Ltd. | 506685 | 568 | 588 | 566 | 568.45 | 567.85 | -0.60 | -0.11 | 64565 | 3.67 | 589.25 | 306.3 | 2024-12-20 16:01:00 |
| Unichem Laboratories Ltd. | 506690 | 750.05 | 751.1 | 715.95 | 745.35 | 727.6 | -17.75 | -2.38 | 1801 | 0.13 | 949.85 | 262.2 | 2024-12-20 16:01:00 |
| Union Bank Of India | 532477 | 121.15 | 121.4 | 116.15 | 121.15 | 116.6 | -4.55 | -3.76 | 540904 | 6.31 | 172.45 | 38.3 | 2024-12-20 16:01:00 |
| Uniparts India Ltd. | 543689 | 415.95 | 421 | 405.45 | 414.85 | 408 | -6.85 | -1.65 | 11075 | 0.45 | 722.15 | 405.45 | 2024-12-20 16:01:00 |
| United Breweries Ltd. | 532478 | 2023 | 2050 | 2016.75 | 2018.55 | 2033.8 | 15.25 | 0.76 | 3914 | 0.80 | 2202.9 | 1342.25 | 2024-12-20 16:01:00 |
| Universal Cables Ltd. | 504212 | 775.45 | 785.05 | 735.1 | 768.15 | 740 | -28.15 | -3.66 | 16342 | 1.21 | 938.75 | 178.35 | 2024-12-20 16:01:00 |
| UNO Minda Ltd. | 532539 | 1059.15 | 1090 | 1040 | 1047 | 1054 | 7.00 | 0.67 | 49383 | 5.20 | 1252.85 | 433 | 2024-12-20 16:01:00 |
| Updater Services Ltd. | 543996 | 411.95 | 411.95 | 380.1 | 404.05 | 386.3 | -17.75 | -4.39 | 16808 | 0.65 | 2024-12-20 16:01:00 | ||
| Usha Martin Ltd. | 517146 | 375.4 | 383.4 | 369 | 375.15 | 373 | -2.15 | -0.57 | 46396 | 1.73 | 450.85 | 115.1 | 2024-12-20 16:01:00 |
| UTI Asset Management Company Ltd. | 543238 | 1290 | 1302.25 | 1228.85 | 1295.25 | 1234.85 | -60.40 | -4.66 | 9837 | 1.21 | 1407.95 | 609.5 | 2024-12-20 16:01:00 |
| Utkarsh Small Finance Bank Ltd. | 543942 | 36.66 | 36.66 | 35.18 | 36.31 | 35.35 | -0.96 | -2.64 | 198309 | 0.70 | 68.23 | 34.65 | 2024-12-20 16:01:00 |
| Uttam Sugar Mills Ltd. | 532729 | 279.35 | 279.35 | 265 | 269.25 | 267 | -2.25 | -0.84 | 2265 | 0.06 | 535.2 | 216 | 2024-12-20 16:01:00 |
| V-Guard Industries Ltd. | 532953 | 428.65 | 429.9 | 413.8 | 428.65 | 416.6 | -12.05 | -2.81 | 10147 | 0.42 | 577.35 | 225.4 | 2024-12-20 16:01:00 |
| V-Mart Retail Ltd. | 534976 | 3898.95 | 3916.4 | 3665.5 | 3855.75 | 3834 | -21.75 | -0.56 | 2043 | 0.78 | 4517.3 | 1591 | 2024-12-20 16:01:00 |
| V.S.T. Tillers Tractors Ltd. | 531266 | 5041.9 | 5078.05 | 4897.8 | 5009.95 | 4925.2 | -84.75 | -1.69 | 111 | 0.05 | 5250 | 2046.55 | 2024-12-20 16:01:00 |
| VA Tech Wabag Ltd. | 533269 | 1684.5 | 1685.05 | 1606.3 | 1673.35 | 1623.1 | -50.25 | -3.00 | 45227 | 7.34 | 1943.95 | 240 | 2024-12-20 16:01:00 |
| Vadilal Industries Ltd. | 519156 | 4143.3 | 4176 | 3977.8 | 4064.1 | 4025 | -39.10 | -0.96 | 438 | 0.18 | 5139.8 | 1800 | 2024-12-20 16:01:00 |
| Vaibhav Global Ltd. | 532156 | 303.15 | 306.25 | 287.9 | 302.95 | 290.45 | -12.50 | -4.13 | 80715 | 2.34 | 543.05 | 263.05 | 2024-12-20 16:01:00 |
| Vakrangee Ltd. | 511431 | 32.91 | 34.95 | 32.5 | 32.11 | 32.78 | 0.67 | 2.09 | 4655451 | 15.26 | 45.65 | 14.61 | 2024-12-20 16:01:00 |
| Valiant Organics Ltd. | 540145 | 330 | 331.9 | 320.2 | 327.6 | 325.45 | -2.15 | -0.66 | 2633 | 0.09 | 869 | 308.55 | 2024-12-20 16:01:00 |
| Valor Estate Ltd. | 533160 | 191.55 | 193.35 | 180.5 | 190.55 | 181.2 | -9.35 | -4.91 | 300293 | 5.44 | 284.95 | 52.5 | 2024-12-20 16:01:00 |
| Vardhman Special Steels Ltd. | 534392 | 254 | 254 | 242.05 | 246.1 | 246 | -0.10 | -0.04 | 2679 | 0.07 | 345.25 | 115.475 | 2024-12-20 16:01:00 |
| Vardhman Textiles Ltd. | 502986 | 548.35 | 549.3 | 522.3 | 543.6 | 524.95 | -18.65 | -3.43 | 16104 | 0.85 | 592.25 | 270 | 2024-12-20 16:01:00 |
| Varroc Engineering Ltd. | 541578 | 626.95 | 627.3 | 596.5 | 622 | 599.9 | -22.10 | -3.55 | 18936 | 1.14 | 717 | 239.8 | 2024-12-20 16:01:00 |
| Vascon Engineers Ltd. | 533156 | 56.86 | 56.86 | 53.06 | 56.07 | 53.63 | -2.44 | -4.35 | 92264 | 0.49 | 93.1 | 21.95 | 2024-12-20 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 1326.75 | 1340.95 | 1291.55 | 1325 | 1298.9 | -26.10 | -1.97 | 5593 | 0.73 | 1511.2 | 886.05 | 2024-12-20 16:01:00 |
| Venky'S (India) Ltd. | 523261 | 1815.55 | 1819.95 | 1752 | 1811.5 | 1769 | -42.50 | -2.35 | 2420 | 0.43 | 2555 | 1420.1 | 2024-12-20 16:01:00 |
| Venus Pipes & Tubes Ltd. | 543528 | 1625 | 1625 | 1585 | 1603.3 | 1592.45 | -10.85 | -0.68 | 6864 | 1.09 | 2489.95 | 381.5 | 2024-12-20 16:01:00 |
| Veranda Learning Solutions Ltd. | 543514 | 254.1 | 256.4 | 240.3 | 252.55 | 243.9 | -8.65 | -3.43 | 13228 | 0.32 | 379.9 | 135.05 | 2024-12-20 16:01:00 |
| Vesuvius India Ltd. | 520113 | 4916.2 | 4920 | 4749.55 | 4877.8 | 4765 | -112.80 | -2.31 | 1141 | 0.54 | 6000 | 1163.8 | 2024-12-20 16:01:00 |
| Vidhi Specialty Food Ingredients Ltd. | 531717 | 555.5 | 565 | 541.85 | 562.65 | 542.3 | -20.35 | -3.62 | 1607 | 0.09 | 569.95 | 317.15 | 2024-12-20 16:01:00 |
| Vijaya Diagnostic Centre Ltd. | 543350 | 1075 | 1079.95 | 1035 | 1059.7 | 1035 | -24.70 | -2.33 | 2458 | 0.25 | 1250 | 330 | 2024-12-20 16:01:00 |
| Vikas Lifecare Ltd. | 542655 | 4.44 | 4.51 | 4.35 | 4.43 | 4.4 | -0.03 | -0.68 | 1342505 | 0.59 | 7.92 | 2.66 | 2024-12-20 16:01:00 |
| Vimta Labs Ltd. | 524394 | 1048.65 | 1048.65 | 952.8 | 999.25 | 959.25 | -40.00 | -4.00 | 7551 | 0.72 | 1070.55 | 288.9 | 2024-12-20 16:01:00 |
| Vinati Organics Ltd. | 524200 | 1734.15 | 1742.2 | 1700.75 | 1734.15 | 1733.95 | -0.20 | -0.01 | 1660 | 0.29 | 2372.95 | 1462.7 | 2024-12-20 16:01:00 |
| Vindhya Telelinks Ltd. | 517015 | 2174.95 | 2174.95 | 1916.9 | 2004.75 | 1943.95 | -60.80 | -3.03 | 2511 | 0.49 | 3232.95 | 1035.8 | 2024-12-20 16:01:00 |
| Vinyl Chemicals (India) Ltd. | 524129 | 360.3 | 360.3 | 340 | 353.45 | 346.3 | -7.15 | -2.02 | 1418 | 0.05 | 952.1 | 309 | 2024-12-20 16:01:00 |
| VIP Industries Ltd. | 507880 | 481.3 | 486 | 459.25 | 483.75 | 465.4 | -18.35 | -3.79 | 19865 | 0.92 | 764.35 | 427.55 | 2024-12-20 16:01:00 |
| Visaka Industries Ltd. | 509055 | 94.89 | 95.96 | 91.48 | 94.89 | 92.38 | -2.51 | -2.65 | 13049 | 0.12 | 178 | 64.88 | 2024-12-20 16:01:00 |
| Vishnu Chemicals Ltd. | 516072 | 404 | 405.85 | 387.1 | 402.15 | 388.65 | -13.50 | -3.36 | 17390 | 0.68 | 562 | 245.05 | 2024-12-20 16:01:00 |
| Vishnu Prakash R Punglia Ltd. | 543974 | 325.15 | 326.35 | 308.3 | 325.05 | 309.85 | -15.20 | -4.68 | 174379 | 5.40 | 2024-12-20 16:01:00 | ||
| VLS Finance Ltd. | 511333 | 375.7 | 375.7 | 338.45 | 355.7 | 343.5 | -12.20 | -3.43 | 6220 | 0.21 | 451.95 | 115 | 2024-12-20 16:01:00 |
| Vodafone Idea Ltd. | 532822 | 7.69 | 7.76 | 7.35 | 7.7 | 7.4 | -0.30 | -3.90 | 44377900 | 32.84 | 19.15 | 5.7 | 2024-12-20 16:01:00 |
| Voltamp Transformers Ltd. | 532757 | 10150.4 | 10315.7 | 9810 | 10255.5 | 9866.1 | -389.40 | -3.80 | 1082 | 1.07 | 14800 | 2352 | 2024-12-20 16:01:00 |
| Voltas Ltd. | 500575 | 1746.4 | 1751.75 | 1679.2 | 1739.45 | 1688.65 | -50.80 | -2.92 | 19851 | 3.35 | 1946.2 | 737.6 | 2024-12-20 16:01:00 |
| VRL Logistics Ltd. | 539118 | 528 | 528.1 | 515 | 526.9 | 518.75 | -8.15 | -1.55 | 6798 | 0.35 | 798.4 | 483 | 2024-12-20 16:01:00 |
| VST Industries Ltd. | 509966 | 344.85 | 349.85 | 333.7 | 343.6 | 340.5 | -3.10 | -0.90 | 25843 | 0.88 | 4922.5 | 303 | 2024-12-20 16:01:00 |
| Waaree Renewable Technologies Ltd. | 534618 | 1409.8 | 1414.8 | 1352.35 | 1399.6 | 1372.3 | -27.30 | -1.95 | 183116 | 25.13 | 8205 | 332.2 | 2024-12-20 16:01:00 |
| Wardwizard Innovations & Mobility Ltd. | 538970 | 39.22 | 39.88 | 37.7 | 39.2 | 37.86 | -1.34 | -3.42 | 2844374 | 10.77 | 86.5 | 33.21 | 2024-12-20 16:01:00 |
| Welspun Corp Ltd. | 532144 | 784.85 | 787.9 | 759.95 | 775.55 | 770.7 | -4.85 | -0.63 | 18030 | 1.39 | 824.5 | 177.85 | 2024-12-20 16:01:00 |
| Welspun Enterprises Ltd. | 532553 | 584 | 591.3 | 570.75 | 587.7 | 574.35 | -13.35 | -2.27 | 15709 | 0.90 | 619 | 106.25 | 2024-12-20 16:01:00 |
| Welspun Living Ltd. | 514162 | 171.05 | 171.4 | 162.15 | 170.75 | 163.1 | -7.65 | -4.48 | 137515 | 2.24 | 213.1 | 62.2 | 2024-12-20 16:01:00 |
| Welspun Specialty Solutions Ltd. | 500365 | 50.4 | 50.5 | 48.25 | 49.54 | 49.71 | 0.17 | 0.34 | 353248 | 1.76 | 58.9 | 14 | 2024-12-20 16:01:00 |
| Wendt (India) Ltd. | 505412 | 16675 | 16675 | 16288.8 | 16990 | 16300 | -690.00 | -4.06 | 28 | 0.05 | 18000 | 7050 | 2024-12-20 16:01:00 |
| West Coast Paper Mills Ltd. | 500444 | 576.7 | 590.1 | 554.8 | 579 | 556.45 | -22.55 | -3.89 | 17768 | 0.99 | 815 | 461.65 | 2024-12-20 16:01:00 |
| Westlife Foodworld Ltd | 505533 | 846.95 | 847.9 | 816.5 | 847.3 | 820.35 | -26.95 | -3.18 | 10189 | 0.84 | 1024.55 | 597.6 | 2024-12-20 16:01:00 |
| Whirlpool Of India Ltd. | 500238 | 1948.15 | 1980 | 1915 | 1953.35 | 1929.25 | -24.10 | -1.23 | 4182 | 0.81 | 2450 | 1186.85 | 2024-12-20 16:01:00 |
| Wockhardt Ltd. | 532300 | 1470.4 | 1495.7 | 1428 | 1478.5 | 1453.8 | -24.70 | -1.67 | 41164 | 5.98 | 1536.4 | 145.35 | 2024-12-20 16:01:00 |
| Wonderla Holidays Ltd. | 538268 | 837.45 | 840 | 798 | 821.45 | 801.45 | -20.00 | -2.43 | 3486 | 0.28 | 1106.7 | 273.15 | 2024-12-20 16:01:00 |
| WPIL Ltd. | 505872 | 709.8 | 719.8 | 676.3 | 708.8 | 692 | -16.80 | -2.37 | 52970 | 3.67 | 4944 | 395.25 | 2024-12-20 16:01:00 |
| Xchanging Solutions Ltd. | 532616 | 115.75 | 115.75 | 108.25 | 113.45 | 109.45 | -4.00 | -3.53 | 12740 | 0.14 | 176.9 | 51.67 | 2024-12-20 16:01:00 |
| Yasho Industries Ltd. | 541167 | 2050.05 | 2155.5 | 2048.5 | 2145.3 | 2048.65 | -96.65 | -4.51 | 2114 | 0.43 | 2418 | 1172 | 2024-12-20 16:01:00 |
| Yatharth Hospital & Trauma Care Services Ltd. | 543950 | 641.65 | 645.95 | 622.1 | 632.5 | 625 | -7.50 | -1.19 | 44801 | 2.80 | 692.85 | 304 | 2024-12-20 16:01:00 |
| Yatra Online Ltd | 543992 | 116.5 | 116.5 | 111.45 | 115.3 | 112.2 | -3.10 | -2.69 | 22152 | 0.25 | 2024-12-20 16:01:00 | ||
| Yes Bank Ltd. | 532648 | 20.37 | 20.5 | 19.76 | 20.37 | 19.84 | -0.53 | -2.60 | 9138970 | 18.13 | 32.81 | 14.4 | 2024-12-20 16:01:00 |
| Yuken India Ltd. | 522108 | 1184.95 | 1184.95 | 1039.7 | 1090.45 | 1039.7 | -50.75 | -4.65 | 397 | 0.04 | 1572.7 | 425.1 | 2024-12-20 16:01:00 |
| Zaggle Prepaid Ocean Services Ltd. | 543985 | 527 | 544.2 | 510.3 | 533.3 | 530.15 | -3.15 | -0.59 | 90883 | 4.82 | 2024-12-20 16:01:00 | ||
| Zee Entertainment Enterprises Ltd. | 505537 | 130.45 | 132.1 | 124.5 | 130.45 | 125.05 | -5.40 | -4.14 | 919670 | 11.50 | 299.5 | 114.4 | 2024-12-20 16:01:00 |
| Zee Media Corporation Ltd. | 532794 | 18.8 | 19.55 | 18.29 | 19.25 | 18.35 | -0.90 | -4.68 | 320215 | 0.59 | 26.29 | 7.63 | 2024-12-20 16:01:00 |
| Zen Technologies Ltd. | 533339 | 2449.65 | 2580 | 2324.35 | 2424.9 | 2500.75 | 75.85 | 3.13 | 200543 | 50.15 | 2580 | 175.5 | 2024-12-20 16:01:00 |
| Zensar Technologies Ltd. | 504067 | 780.4 | 793 | 760 | 776.35 | 767.95 | -8.40 | -1.08 | 26778 | 2.06 | 838.45 | 202 | 2024-12-20 16:01:00 |
| ZF Commercial Vehicle Control Systems India Ltd. | 533023 | 11703.2 | 11755 | 11560.85 | 11641.25 | 11660 | 18.75 | 0.16 | 769 | 0.90 | 18100.05 | 8592.05 | 2024-12-20 16:01:00 |
| Zuari Agro Chemicals Ltd. | 534742 | 230 | 233.65 | 219.85 | 232.3 | 221.55 | -10.75 | -4.63 | 31324 | 0.69 | 268 | 116.15 | 2024-12-20 16:01:00 |
| Zydus Wellness Ltd. | 531335 | 1930.05 | 2000 | 1894.4 | 1971.55 | 1929.25 | -42.30 | -2.15 | 2862 | 0.55 | 2484 | 1363.85 | 2024-12-20 16:01:00 |