Last update: 02 Apr, 2025
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | % | Volume | Value (₹) | No. Of Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| INFY | 1,535.20 | 1,555.65 | 1,535.20 | 1,550.00 | 1,550.15 | 23.65 | 1.55 | 6,193,478 | 958.19 Crore | 183,381 |
| TECHM | 1,397.15 | 1,426.05 | 1,397.15 | 1,424.50 | 1,423.05 | 27.90 | 2 | 1,617,949 | 229.77 Crore | 67,144 |
| POWERGRID | 286.85 | 289.75 | 284.50 | 287.05 | 286.75 | -2.55 | -0.88 | 11,679,536 | 334.93 Crore | 113,481 |
| LT | 3,433.00 | 3,457.75 | 3,408.00 | 3,426.00 | 3,419.90 | -16.90 | -0.49 | 1,338,839 | 459.10 Crore | 73,369 |
| SBIN | 772.30 | 777.00 | 764.30 | 776.60 | 775.95 | 4.25 | 0.55 | 5,458,436 | 421.67 Crore | 119,114 |
| TCS | 3,544.00 | 3,564.10 | 3,530.05 | 3,545.00 | 3,543.95 | -6.85 | -0.19 | 1,764,313 | 625.83 Crore | 80,651 |
| RELIANCE | 1,247.55 | 1,255.55 | 1,243.90 | 1,252.00 | 1,251.15 | -1.45 | -0.12 | 10,142,590 | 1,268.88 Crore | 177,979 |
| HCLTECH | 1,515.00 | 1,538.55 | 1,506.40 | 1,531.00 | 1,527.55 | -2.80 | -0.18 | 3,167,863 | 482.87 Crore | 108,710 |
| HINDALCO | 668.70 | 669.00 | 652.75 | 661.45 | 661.20 | -2.55 | -0.38 | 8,357,384 | 549.92 Crore | 100,908 |
| INDUSINDBK | 682.70 | 708.40 | 675.00 | 703.00 | 702.45 | 19.75 | 2.89 | 14,993,840 | 1,041.00 Crore | 170,583 |
| DRREDDY | 1,150.00 | 1,152.70 | 1,135.00 | 1,151.65 | 1,150.00 | -2.20 | -0.19 | 2,071,245 | 236.85 Crore | 60,874 |
| CIPLA | 1,441.00 | 1,464.00 | 1,428.40 | 1,453.20 | 1,452.35 | 8.10 | 0.56 | 1,054,143 | 152.44 Crore | 56,930 |
| HDFCLIFE | 693.30 | 701.75 | 690.20 | 694.05 | 696.15 | 3.25 | 0.47 | 3,047,499 | 212.26 Crore | 105,788 |
| BEL | 289.90 | 290.75 | 274.45 | 282.45 | 282.40 | -9.60 | -3.29 | 52,653,587 | 1,473.28 Crore | 388,113 |
| SUNPHARMA | 1,695.00 | 1,718.45 | 1,685.90 | 1,713.95 | 1,713.65 | 15.30 | 0.9 | 3,369,489 | 575.76 Crore | 109,070 |
| WIPRO | 262.80 | 265.55 | 261.10 | 263.50 | 263.60 | 1.00 | 0.38 | 7,136,992 | 187.97 Crore | 65,188 |
| ADANIPORTS | 1,182.40 | 1,198.95 | 1,167.35 | 1,193.50 | 1,195.45 | 20.70 | 1.76 | 1,232,853 | 146.43 Crore | 50,998 |
| JSWSTEEL | 1,058.10 | 1,066.35 | 1,046.25 | 1,055.40 | 1,055.90 | -0.35 | -0.03 | 878,958 | 92.67 Crore | 39,851 |
| ITC | 407.05 | 410.00 | 406.05 | 408.70 | 409.05 | 2.40 | 0.59 | 8,001,323 | 326.97 Crore | 72,562 |
| BAJFINANCE | 8,730.00 | 8,759.85 | 8,612.00 | 8,630.00 | 8,669.25 | -28.95 | -0.33 | 646,495 | 561.36 Crore | 73,065 |
| ASIANPAINT | 2,328.00 | 2,328.40 | 2,292.15 | 2,308.95 | 2,306.65 | -9.35 | -0.4 | 792,695 | 182.62 Crore | 37,627 |
| KOTAKBANK | 2,141.00 | 2,160.65 | 2,139.65 | 2,153.05 | 2,154.60 | 8.70 | 0.41 | 2,132,192 | 458.43 Crore | 102,003 |
| ICICIBANK | 1,322.15 | 1,337.95 | 1,322.15 | 1,330.85 | 1,331.25 | 12.80 | 0.97 | 8,042,214 | 1,070.21 Crore | 127,734 |
| TRENT | 5,630.55 | 5,702.00 | 5,515.80 | 5,666.30 | 5,682.50 | 105.75 | 1.9 | 1,491,897 | 840.48 Crore | 110,619 |
| EICHERMOT | 5,361.70 | 5,393.95 | 5,311.25 | 5,322.00 | 5,355.50 | 48.30 | 0.91 | 365,908 | 195.64 Crore | 48,174 |
| APOLLOHOSP | 6,632.30 | 6,746.40 | 6,632.30 | 6,720.35 | 6,732.15 | 99.85 | 1.51 | 292,940 | 196.70 Crore | 32,949 |
| ONGC | 250.05 | 251.50 | 248.00 | 250.05 | 250.64 | 2.57 | 1.04 | 15,337,906 | 383.60 Crore | 75,510 |
| COALINDIA | 401.60 | 401.60 | 391.50 | 398.15 | 397.50 | -0.15 | -0.04 | 4,197,123 | 166.09 Crore | 52,849 |
| NTPC | 352.15 | 353.45 | 347.05 | 351.65 | 351.75 | -0.40 | -0.11 | 13,593,404 | 475.06 Crore | 79,119 |
| TATAMOTORS | 674.95 | 675.35 | 662.10 | 672.20 | 671.90 | 0.05 | 0.01 | 8,025,225 | 537.49 Crore | 134,666 |
| HINDUNILVR | 2,243.70 | 2,243.70 | 2,190.05 | 2,237.00 | 2,237.90 | 4.05 | 0.18 | 1,351,493 | 300.77 Crore | 73,173 |
| HDFCBANK | 1,770.70 | 1,799.20 | 1,770.70 | 1,798.90 | 1,796.90 | 29.05 | 1.64 | 5,786,782 | 1,036.55 Crore | 144,509 |
| BRITANNIA | 4,905.80 | 5,055.00 | 4,900.80 | 5,041.00 | 5,037.40 | 136.60 | 2.79 | 459,267 | 229.13 Crore | 54,590 |
| TATASTEEL | 154.00 | 156.25 | 152.27 | 154.84 | 154.69 | 1.57 | 1.03 | 24,977,582 | 385.52 Crore | 122,844 |
| SBILIFE | 1,543.00 | 1,563.15 | 1,542.30 | 1,556.25 | 1,559.85 | 14.60 | 0.94 | 1,876,774 | 292.29 Crore | 69,169 |
| BHARTIARTL | 1,720.00 | 1,760.40 | 1,716.95 | 1,751.15 | 1,754.60 | 30.45 | 1.77 | 6,431,226 | 1,123.72 Crore | 137,465 |
| AXISBANK | 1,091.70 | 1,095.60 | 1,080.75 | 1,086.20 | 1,084.45 | -1.15 | -0.11 | 4,065,344 | 441.77 Crore | 119,257 |
| MARUTI | 11,481.10 | 11,732.00 | 11,410.05 | 11,691.00 | 11,716.10 | 235.00 | 2.05 | 452,994 | 528.37 Crore | 80,324 |
| GRASIM | 2,619.00 | 2,633.40 | 2,601.05 | 2,612.05 | 2,616.50 | -2.50 | -0.1 | 413,523 | 108.24 Crore | 40,620 |
| TATACONSUM | 1,018.00 | 1,073.15 | 1,015.00 | 1,060.80 | 1,062.70 | 70.45 | 7.1 | 8,717,812 | 922.55 Crore | 219,419 |
| BPCL | 283.05 | 288.05 | 277.70 | 286.60 | 286.80 | 2.20 | 0.77 | 12,058,406 | 342.12 Crore | 78,397 |
| TITAN | 3,011.00 | 3,105.00 | 2,971.15 | 3,102.30 | 3,098.45 | 111.50 | 3.73 | 1,674,921 | 512.07 Crore | 88,599 |
| ULTRACEMCO | 11,360.00 | 11,360.00 | 11,178.10 | 11,275.00 | 11,250.95 | -127.70 | -1.12 | 376,468 | 423.05 Crore | 53,198 |
| BAJAJFINSV | 1,946.30 | 1,963.50 | 1,920.95 | 1,921.35 | 1,930.95 | -6.15 | -0.32 | 1,057,344 | 205.36 Crore | 48,639 |
| ADANIENT | 2,339.75 | 2,378.85 | 2,314.55 | 2,369.00 | 2,369.40 | 34.15 | 1.46 | 573,928 | 135.03 Crore | 44,789 |
| HEROMOTOCO | 3,770.00 | 3,789.80 | 3,732.90 | 3,782.10 | 3,783.95 | 21.90 | 0.58 | 321,687 | 121.39 Crore | 30,335 |
| NESTLEIND | 2,230.00 | 2,230.00 | 2,148.00 | 2,206.70 | 2,210.70 | -23.30 | -1.04 | 1,300,852 | 285.43 Crore | 74,373 |
| M&M | 2,631.10 | 2,660.00 | 2,625.30 | 2,637.95 | 2,637.55 | -0.35 | -0.01 | 2,243,574 | 592.54 Crore | 129,253 |
| SHRIRAMFIN | 640.00 | 644.00 | 630.50 | 640.25 | 639.40 | 1.95 | 0.31 | 4,387,926 | 279.52 Crore | 78,176 |
| BAJAJ-AUTO | 7,962.00 | 8,083.80 | 7,945.00 | 8,075.00 | 8,072.95 | 79.90 | 1 | 237,191 | 190.28 Crore | 33,808 |
| LTIM | 4,449.75 | 4,508.95 | 4,396.60 | 4,480.00 | 4,499.90 | 73.30 | 1.66 | 269,265 | 119.87 Crore | 38,030 |
| ZYDUSLIFE | 870.25 | 895.25 | 862.80 | 891.55 | 891.15 | 13.65 | 1.56 | 1,068,766 | 94.16 Crore | 31,515 |
| UNIONBANK | 124.84 | 127.89 | 122.29 | 127.71 | 127.31 | 2.53 | 2.03 | 12,062,536 | 152.03 Crore | 55,254 |
| DIVISLAB | 5,550.55 | 5,681.45 | 5,535.00 | 5,672.70 | 5,666.00 | 116.30 | 2.1 | 316,866 | 177.74 Crore | 38,373 |
| ABB | 5,425.20 | 5,431.90 | 5,211.10 | 5,311.00 | 5,313.15 | -86.00 | -1.59 | 682,715 | 360.54 Crore | 54,774 |
| GODREJCP | 1,149.35 | 1,164.20 | 1,136.00 | 1,163.95 | 1,162.65 | 19.05 | 1.67 | 728,473 | 83.83 Crore | 33,653 |
| PIDILITIND | 2,829.00 | 2,866.00 | 2,815.60 | 2,849.00 | 2,850.95 | 24.40 | 0.86 | 210,005 | 59.80 Crore | 23,325 |
| LICI | 798.00 | 812.40 | 787.00 | 809.00 | 810.95 | 13.20 | 1.65 | 1,410,244 | 113.09 Crore | 40,669 |
| BANKBARODA | 230.00 | 232.67 | 226.31 | 231.90 | 231.52 | 2.94 | 1.29 | 11,817,603 | 271.32 Crore | 62,520 |
| ICICIPRULI | 569.65 | 570.60 | 557.60 | 563.55 | 563.35 | -5.70 | -1 | 1,334,457 | 75.01 Crore | 34,915 |
| ADANIGREEN | 926.90 | 945.10 | 910.70 | 941.80 | 943.05 | 23.90 | 2.6 | 2,965,379 | 276.09 Crore | 84,509 |
| SHREECEM | 30,498.80 | 30,499.00 | 30,037.05 | 30,200.15 | 30,273.40 | 27.00 | 0.09 | 52,150 | 157.80 Crore | 16,504 |
| DABUR | 496.15 | 497.60 | 484.45 | 496.00 | 495.75 | -1.75 | -0.35 | 2,835,760 | 139.76 Crore | 43,531 |
| ATGL | 595.00 | 601.00 | 578.10 | 597.00 | 598.75 | 6.60 | 1.11 | 1,329,369 | 78.59 Crore | 41,043 |
| ADANIENSOL | 864.70 | 871.00 | 839.30 | 865.95 | 867.90 | 1.55 | 0.18 | 1,554,834 | 133.14 Crore | 43,275 |
| JIOFIN | 230.99 | 230.99 | 225.30 | 229.91 | 229.78 | -0.64 | -0.28 | 16,203,186 | 369.78 Crore | 99,095 |
| DMART | 4,045.00 | 4,131.70 | 3,996.00 | 4,104.00 | 4,121.45 | 117.85 | 2.94 | 390,709 | 159.16 Crore | 38,694 |
| IRFC | 124.75 | 127.79 | 122.50 | 127.49 | 127.48 | 3.10 | 2.49 | 15,024,892 | 188.63 Crore | 76,137 |
| ZOMATO | 203.50 | 212.60 | 202.00 | 211.70 | 212.03 | 10.02 | 4.96 | 59,441,448 | 1,235.59 Crore | 277,483 |
| BAJAJHLDNG | 11,989.00 | 12,055.50 | 11,405.00 | 11,548.55 | 11,515.10 | -396.35 | -3.33 | 209,700 | 241.79 Crore | 32,664 |
| JSWENERGY | 528.00 | 532.65 | 518.00 | 526.45 | 526.25 | 3.75 | 0.72 | 4,370,554 | 229.08 Crore | 60,614 |
| UNITDSPR | 1,414.90 | 1,440.25 | 1,394.85 | 1,431.80 | 1,434.45 | 28.30 | 2.01 | 870,739 | 124.24 Crore | 44,910 |
| MOTHERSON | 130.00 | 132.54 | 129.11 | 131.90 | 132.22 | 1.10 | 0.84 | 7,408,281 | 97.12 Crore | 38,201 |
| RECLTD | 419.95 | 425.60 | 409.50 | 425.00 | 424.55 | 7.65 | 1.83 | 7,091,444 | 298.01 Crore | 75,008 |
| INDIGO | 5,028.00 | 5,082.75 | 5,000.00 | 5,071.00 | 5,068.25 | 40.25 | 0.8 | 418,272 | 211.34 Crore | 46,672 |
| ICICIGI | 1,794.00 | 1,832.85 | 1,786.00 | 1,827.20 | 1,829.95 | 38.05 | 2.12 | 368,137 | 66.90 Crore | 27,123 |
| CHOLAFIN | 1,471.00 | 1,479.60 | 1,452.60 | 1,459.00 | 1,460.25 | -8.00 | -0.54 | 1,356,661 | 198.26 Crore | 44,935 |
| CANBK | 90.50 | 91.33 | 88.50 | 91.11 | 91.10 | 1.10 | 1.22 | 18,479,410 | 166.96 Crore | 63,890 |
| TATAPOWER | 374.75 | 379.20 | 368.30 | 378.00 | 378.25 | 3.50 | 0.93 | 3,283,925 | 123.18 Crore | 45,272 |
| PFC | 408.00 | 416.45 | 398.90 | 415.90 | 415.85 | 11.15 | 2.76 | 6,384,707 | 262.41 Crore | 50,778 |
| NAUKRI | 6,775.00 | 6,969.85 | 6,756.55 | 6,961.85 | 6,928.65 | 123.75 | 1.82 | 323,449 | 222.43 Crore | 46,933 |
| PNB | 96.70 | 97.60 | 94.77 | 97.30 | 97.34 | 1.10 | 1.14 | 14,393,929 | 138.97 Crore | 52,317 |
| IOC | 130.82 | 131.50 | 128.00 | 131.15 | 131.31 | 0.07 | 0.05 | 8,531,198 | 111.00 Crore | 59,817 |
| IRCTC | 725.00 | 730.65 | 712.10 | 728.40 | 727.45 | 3.20 | 0.44 | 1,594,854 | 115.30 Crore | 35,947 |
| ADANIPOWER | 507.70 | 518.00 | 501.85 | 514.20 | 513.55 | 8.85 | 1.75 | 3,194,547 | 163.09 Crore | 60,355 |
| VBL | 540.00 | 548.00 | 535.45 | 545.20 | 546.90 | 8.15 | 1.51 | 3,535,699 | 192.32 Crore | 66,693 |
| DLF | 662.50 | 685.00 | 658.05 | 681.25 | 683.15 | 20.05 | 3.02 | 3,607,433 | 243.74 Crore | 66,355 |
| AMBUJACEM | 527.60 | 536.55 | 524.35 | 535.25 | 534.05 | 4.15 | 0.78 | 1,395,080 | 74.27 Crore | 25,986 |
| TORNTPHARM | 3,187.70 | 3,217.25 | 3,164.05 | 3,202.05 | 3,207.10 | 23.20 | 0.73 | 202,794 | 64.87 Crore | 24,654 |
| VEDL | 454.00 | 459.45 | 449.75 | 456.45 | 457.65 | 0.25 | 0.05 | 4,104,869 | 186.75 Crore | 56,428 |
| JINDALSTEL | 903.00 | 911.70 | 896.50 | 907.65 | 909.55 | 8.05 | 0.89 | 1,761,044 | 159.41 Crore | 35,683 |
| HAL | 4,239.00 | 4,252.50 | 4,151.05 | 4,231.00 | 4,234.40 | 10.70 | 0.25 | 2,520,516 | 1,061.75 Crore | 150,926 |
| SIEMENS | 5,230.00 | 5,301.00 | 5,142.00 | 5,272.20 | 5,282.85 | 52.90 | 1.01 | 372,359 | 194.97 Crore | 46,564 |
| TVSMOTOR | 2,450.00 | 2,518.45 | 2,443.55 | 2,496.20 | 2,496.10 | 55.25 | 2.26 | 832,671 | 207.53 Crore | 62,949 |
| NHPC | 82.20 | 84.28 | 80.81 | 83.60 | 83.69 | 1.55 | 1.89 | 21,706,837 | 179.85 Crore | 63,699 |
| GAIL | 184.05 | 186.90 | 183.10 | 183.97 | 184.06 | -2.26 | -1.21 | 13,488,498 | 248.92 Crore | 71,180 |
| BOSCHLTD | 27,884.10 | 28,205.95 | 27,738.00 | 28,109.00 | 28,024.10 | 140.00 | 0.5 | 18,267 | 51.21 Crore | 8,798 |
| LODHA | 1,163.65 | 1,223.00 | 1,163.65 | 1,218.00 | 1,218.45 | 61.25 | 5.29 | 1,919,618 | 230.19 Crore | 78,628 |
| BHEL | 213.10 | 213.15 | 207.41 | 212.50 | 212.58 | 0.89 | 0.42 | 9,217,703 | 194.37 Crore | 62,231 |
| HAVELLS | 1,504.75 | 1,519.55 | 1,484.15 | 1,512.95 | 1,510.45 | 9.15 | 0.61 | 802,612 | 120.75 Crore | 47,638 |
| MPHASIS | 2,461.00 | 2,502.95 | 2,437.35 | 2,476.55 | 2,474.40 | 27.65 | 1.13 | 294,985 | 72.93 Crore | 28,517 |
| IOB | 37.80 | 38.28 | 35.80 | 37.64 | 37.43 | -0.27 | -0.72 | 24,917,114 | 91.90 Crore | 70,268 |
| RVNL | 350.60 | 359.95 | 342.00 | 358.25 | 358.55 | 8.45 | 2.41 | 7,026,372 | 246.95 Crore | 82,909 |
| KPITTECH | 1,279.10 | 1,328.80 | 1,266.45 | 1,313.55 | 1,311.95 | 41.35 | 3.25 | 745,673 | 96.37 Crore | 41,598 |
| NYKAA | 181.00 | 181.25 | 178.83 | 179.69 | 179.89 | 0.06 | 0.03 | 3,031,106 | 54.56 Crore | 24,905 |
| COFORGE | 7,780.80 | 7,834.40 | 7,654.05 | 7,769.00 | 7,761.55 | -19.25 | -0.25 | 494,170 | 382.18 Crore | 44,886 |
| JSWINFRA | 317.90 | 323.90 | 314.20 | 322.50 | 322.20 | 5.75 | 1.82 | 1,494,340 | 47.96 Crore | 18,212 |
| CGPOWER | 610.00 | 628.05 | 606.75 | 623.35 | 623.60 | 8.60 | 1.4 | 2,398,461 | 148.52 Crore | 53,408 |
| SUPREMEIND | 3,332.00 | 3,377.95 | 3,300.00 | 3,355.00 | 3,355.15 | 23.40 | 0.7 | 554,232 | 185.89 Crore | 38,769 |
| PERSISTENT | 5,253.65 | 5,411.95 | 5,218.75 | 5,324.00 | 5,317.50 | 105.95 | 2.03 | 525,175 | 278.50 Crore | 76,247 |
| OIL | 386.20 | 393.60 | 374.00 | 391.25 | 392.10 | 6.65 | 1.73 | 2,198,587 | 84.75 Crore | 33,469 |
| SBICARD | 861.00 | 865.00 | 853.80 | 854.00 | 857.00 | -5.10 | -0.59 | 871,819 | 74.99 Crore | 37,489 |
| MUTHOOTFIN | 2,338.80 | 2,356.25 | 2,309.00 | 2,350.05 | 2,342.80 | 4.00 | 0.17 | 541,167 | 126.27 Crore | 41,888 |
| BANKINDIA | 111.05 | 112.10 | 108.05 | 111.21 | 111.55 | 1.26 | 1.14 | 7,907,441 | 87.46 Crore | 41,271 |
| MRPL | 134.98 | 140.19 | 131.30 | 138.84 | 138.35 | 3.73 | 2.77 | 4,383,305 | 59.57 Crore | 33,650 |
| BHARATFORG | 1,154.00 | 1,167.40 | 1,138.50 | 1,154.00 | 1,152.95 | 4.30 | 0.37 | 1,275,536 | 147.74 Crore | 35,361 |
| LTF | 152.35 | 152.56 | 149.62 | 152.25 | 151.88 | 0.98 | 0.65 | 1,515,678 | 22.96 Crore | 19,097 |
| HINDPETRO | 360.10 | 363.40 | 353.05 | 361.55 | 362.15 | 0.45 | 0.12 | 2,536,402 | 91.05 Crore | 40,642 |
| TATAELXSI | 5,092.15 | 5,238.20 | 5,044.35 | 5,224.95 | 5,229.95 | 160.35 | 3.16 | 278,492 | 143.87 Crore | 41,363 |
| FEDERALBNK | 193.05 | 193.34 | 190.70 | 191.77 | 192.11 | -0.32 | -0.17 | 2,745,983 | 52.77 Crore | 30,285 |
| MRF | 113,400.05 | 115,275.80 | 112,774.30 | 114,919.00 | 115,137.35 | 2,100.30 | 1.86 | 5,030 | 57.53 Crore | 3,815 |
| TORNTPOWER | 1,516.00 | 1,519.90 | 1,492.00 | 1,505.30 | 1,509.70 | 9.40 | 0.63 | 403,452 | 60.74 Crore | 45,860 |
| IDFCFIRSTB | 57.97 | 57.97 | 56.45 | 57.43 | 57.19 | 0.02 | 0.03 | 60,058,400 | 342.64 Crore | 76,664 |
| OFSS | 7,616.00 | 7,787.30 | 7,590.00 | 7,754.00 | 7,766.85 | 181.50 | 2.39 | 156,132 | 120.18 Crore | 26,286 |
| SJVN | 91.95 | 93.60 | 89.70 | 93.47 | 93.32 | 2.03 | 2.22 | 6,696,982 | 61.65 Crore | 30,236 |
| LUPIN | 1,959.25 | 2,019.50 | 1,938.55 | 2,012.30 | 2,009.70 | 54.30 | 2.78 | 1,464,336 | 292.10 Crore | 65,316 |
| HINDZINC | 453.10 | 463.70 | 446.60 | 459.50 | 460.80 | 7.05 | 1.55 | 1,214,886 | 55.47 Crore | 29,961 |
| MAHABANK | 46.58 | 46.64 | 45.30 | 46.25 | 46.21 | -0.08 | -0.17 | 7,771,327 | 35.75 Crore | 29,322 |
| POONAWALLA | 349.05 | 351.00 | 343.00 | 349.30 | 348.25 | -1.15 | -0.33 | 1,021,391 | 35.54 Crore | 13,783 |
| POLICYBZR | 1,520.55 | 1,587.65 | 1,519.05 | 1,582.05 | 1,581.75 | 67.15 | 4.43 | 1,734,103 | 270.17 Crore | 78,261 |
| PETRONET | 297.80 | 299.95 | 293.85 | 298.35 | 298.95 | 1.65 | 0.55 | 1,825,852 | 54.39 Crore | 32,354 |
| SRF | 2,889.00 | 2,987.00 | 2,851.00 | 2,973.65 | 2,981.60 | 102.10 | 3.55 | 715,592 | 209.52 Crore | 51,628 |
| MANKIND | 2,458.10 | 2,470.45 | 2,403.00 | 2,416.00 | 2,421.90 | -36.20 | -1.47 | 180,549 | 43.83 Crore | 26,402 |
| YESBANK | 17.20 | 17.45 | 17.01 | 17.39 | 17.40 | 0.07 | 0.4 | 67,818,784 | 117.15 Crore | 61,593 |
| TIINDIA | 2,699.50 | 2,749.00 | 2,652.65 | 2,721.95 | 2,732.55 | 38.40 | 1.43 | 143,638 | 38.85 Crore | 16,012 |
| FACT | 645.30 | 655.20 | 628.00 | 652.50 | 651.70 | 6.50 | 1.01 | 221,413 | 14.27 Crore | 14,449 |
| BANDHANBNK | 149.25 | 151.89 | 146.95 | 151.64 | 151.53 | 2.05 | 1.37 | 4,921,586 | 73.97 Crore | 26,589 |
| INDUSTOWER | 352.40 | 362.70 | 350.00 | 360.50 | 361.30 | 8.85 | 2.51 | 8,411,874 | 301.67 Crore | 90,302 |
| DIXON | 12,950.00 | 13,485.00 | 12,899.75 | 13,435.00 | 13,450.70 | 526.80 | 4.08 | 390,817 | 517.80 Crore | 76,492 |
| BHARTIHEXA | 1,453.00 | 1,472.05 | 1,439.85 | 1,451.00 | 1,446.95 | -23.35 | -1.59 | 106,594 | 15.50 Crore | 17,284 |
| AUROPHARMA | 1,133.00 | 1,161.95 | 1,117.40 | 1,159.00 | 1,157.85 | 23.70 | 2.09 | 1,036,861 | 118.67 Crore | 52,075 |
| INDIANB | 533.45 | 535.15 | 524.35 | 529.75 | 529.70 | -1.25 | -0.24 | 897,394 | 47.57 Crore | 27,593 |
| APLAPOLLO | 1,530.60 | 1,571.10 | 1,523.00 | 1,562.50 | 1,562.20 | 33.00 | 2.16 | 560,192 | 87.02 Crore | 34,737 |
| ALKEM | 4,856.65 | 4,906.25 | 4,788.00 | 4,903.00 | 4,887.70 | 52.15 | 1.08 | 75,912 | 36.77 Crore | 11,419 |
| TATATECH | 687.00 | 690.00 | 675.05 | 687.50 | 687.85 | 0.80 | 0.12 | 866,567 | 59.26 Crore | 30,039 |
| AUBANK | 535.00 | 540.60 | 521.65 | 539.60 | 539.50 | 9.60 | 1.81 | 1,932,324 | 103.05 Crore | 44,494 |
| IREDA | 161.50 | 162.10 | 157.50 | 161.80 | 161.42 | 0.75 | 0.47 | 11,792,518 | 188.64 Crore | 60,339 |
| PATANJALI | 1,795.00 | 1,831.45 | 1,795.00 | 1,825.00 | 1,824.60 | 22.90 | 1.27 | 652,055 | 118.17 Crore | 23,936 |
| SAIL | 116.88 | 119.20 | 114.25 | 118.45 | 118.70 | 1.82 | 1.56 | 21,075,705 | 247.48 Crore | 71,175 |
| ASTRAL | 1,309.00 | 1,345.70 | 1,297.30 | 1,341.50 | 1,340.65 | 31.20 | 2.38 | 541,708 | 72.11 Crore | 39,598 |
| JUBLFOOD | 662.05 | 685.70 | 662.05 | 681.05 | 682.60 | 21.75 | 3.29 | 3,584,292 | 241.55 Crore | 57,730 |
| POLYCAB | 5,112.00 | 5,305.00 | 4,985.00 | 5,280.00 | 5,285.75 | 183.15 | 3.59 | 661,417 | 342.30 Crore | 63,214 |
| ACC | 1,957.00 | 1,974.60 | 1,929.00 | 1,962.50 | 1,963.85 | 11.65 | 0.6 | 140,886 | 27.59 Crore | 10,934 |
| MFSL | 1,141.50 | 1,149.45 | 1,130.00 | 1,140.15 | 1,144.30 | 2.55 | 0.22 | 317,768 | 36.33 Crore | 21,675 |
| SONACOMS | 462.80 | 468.50 | 452.80 | 465.00 | 465.65 | 4.65 | 1.01 | 1,378,880 | 63.80 Crore | 32,616 |
| COCHINSHIP | 1,400.00 | 1,415.05 | 1,362.40 | 1,413.75 | 1,411.55 | 17.65 | 1.27 | 620,582 | 86.49 Crore | 36,944 |
| BALKRISIND | 2,522.00 | 2,577.65 | 2,511.60 | 2,575.00 | 2,567.10 | 43.55 | 1.73 | 179,614 | 45.85 Crore | 17,309 |
| IDBI | 78.58 | 78.80 | 76.49 | 78.35 | 78.40 | 0.67 | 0.86 | 3,603,279 | 28.07 Crore | 19,540 |
| PAGEIND | 42,399.90 | 43,197.45 | 41,938.60 | 43,150.00 | 42,991.60 | 985.50 | 2.35 | 24,953 | 106.26 Crore | 12,334 |
| CONCOR | 699.85 | 713.15 | 690.00 | 709.00 | 709.45 | 9.75 | 1.39 | 990,220 | 69.83 Crore | 23,996 |
| DELHIVERY | 260.35 | 261.65 | 252.70 | 260.15 | 259.00 | -1.75 | -0.67 | 2,626,407 | 67.59 Crore | 19,491 |
| MAZDOCK | 2,585.00 | 2,610.00 | 2,520.30 | 2,606.00 | 2,603.95 | 25.40 | 0.99 | 1,779,301 | 457.25 Crore | 104,587 |
| ASHOKLEY | 209.08 | 210.12 | 206.53 | 208.68 | 208.77 | -0.29 | -0.14 | 6,284,402 | 131.12 Crore | 47,653 |
| SUNDARMFIN | 4,493.50 | 4,555.00 | 4,420.00 | 4,480.00 | 4,481.60 | -32.20 | -0.71 | 84,435 | 37.73 Crore | 20,060 |
| LICHSGFIN | 562.95 | 566.60 | 552.00 | 565.25 | 565.65 | 4.20 | 0.75 | 688,464 | 38.52 Crore | 17,567 |
| BIOCON | 337.85 | 344.50 | 334.85 | 342.30 | 342.05 | 2.95 | 0.87 | 937,244 | 31.86 Crore | 17,574 |
| HDFCAMC | 3,990.00 | 4,090.95 | 3,944.05 | 4,069.95 | 4,075.35 | 98.80 | 2.48 | 302,550 | 121.92 Crore | 31,404 |
| MARICO | 650.50 | 659.90 | 643.80 | 657.00 | 656.45 | 8.90 | 1.37 | 2,202,713 | 143.98 Crore | 52,780 |
| NLCINDIA | 244.14 | 245.70 | 238.61 | 245.10 | 244.83 | 1.25 | 0.51 | 718,514 | 17.47 Crore | 14,577 |
| TATACHEM | 841.00 | 853.90 | 827.20 | 849.55 | 851.50 | 11.75 | 1.4 | 416,659 | 35.26 Crore | 20,768 |
| ESCORTS | 3,232.00 | 3,255.20 | 3,190.55 | 3,226.65 | 3,228.40 | 9.60 | 0.3 | 150,509 | 48.54 Crore | 23,769 |
| VOLTAS | 1,360.00 | 1,364.35 | 1,328.00 | 1,344.90 | 1,344.80 | -7.25 | -0.54 | 2,806,215 | 376.81 Crore | 194,186 |
| IDEA | 8.31 | 8.34 | 7.94 | 8.25 | 8.22 | 0.12 | 1.48 | 922,157,249 | 749.74 Crore | 253,249 |
| MAXHEALTH | 1,094.10 | 1,099.15 | 1,079.70 | 1,090.80 | 1,094.75 | 11.15 | 1.03 | 873,303 | 95.41 Crore | 41,515 |
| PIIND | 3,445.05 | 3,510.00 | 3,403.65 | 3,497.15 | 3,501.60 | 51.20 | 1.48 | 180,181 | 62.59 Crore | 24,469 |
| INDHOTEL | 810.00 | 834.00 | 806.35 | 825.80 | 830.15 | 24.40 | 3.03 | 5,345,446 | 441.03 Crore | 102,067 |
| SUZLON | 55.84 | 57.74 | 54.36 | 57.29 | 57.43 | 1.68 | 3.01 | 49,530,064 | 278.43 Crore | 89,687 |
| UPL | 631.90 | 656.10 | 630.85 | 653.50 | 654.45 | 19.70 | 3.1 | 1,932,828 | 125.38 Crore | 53,038 |
| APOLLOTYRE | 422.00 | 429.00 | 417.75 | 428.70 | 428.25 | 5.70 | 1.35 | 394,646 | 16.77 Crore | 8,408 |
| HUDCO | 206.40 | 206.67 | 201.10 | 205.58 | 205.83 | -0.58 | -0.28 | 4,698,443 | 96.04 Crore | 34,294 |
| CUMMINSIND | 3,011.70 | 3,059.35 | 2,966.00 | 3,050.20 | 3,051.55 | 41.45 | 1.38 | 393,120 | 119.09 Crore | 44,387 |
| M&MFIN | 278.00 | 279.75 | 267.40 | 268.50 | 268.65 | -7.70 | -2.79 | 3,137,878 | 84.91 Crore | 41,429 |
| NMDC | 69.99 | 70.32 | 67.91 | 70.15 | 70.21 | 0.44 | 0.63 | 19,242,568 | 133.72 Crore | 71,241 |
| IRB | 46.05 | 46.90 | 45.09 | 46.90 | 46.85 | 0.84 | 1.83 | 11,206,804 | 51.86 Crore | 29,551 |
| EXIDEIND | 365.60 | 373.50 | 360.70 | 371.65 | 371.60 | 6.80 | 1.86 | 2,124,250 | 78.29 Crore | 34,753 |
| IGL | 202.70 | 203.99 | 197.55 | 202.25 | 202.94 | 1.53 | 0.76 | 2,494,891 | 50.26 Crore | 19,156 |
| PRESTIGE | 1,141.40 | 1,188.00 | 1,141.40 | 1,181.95 | 1,177.60 | 40.25 | 3.54 | 851,071 | 99.87 Crore | 49,272 |
| KALYANKJIL | 460.20 | 518.40 | 459.45 | 512.80 | 511.10 | 53.05 | 11.58 | 38,537,731 | 1,915.36 Crore | 307,599 |
| GMRINFRA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0 | 0.00 K | 0 |
| SOLARINDS | 11,131.60 | 11,221.60 | 11,050.10 | 11,200.00 | 11,194.95 | 63.35 | 0.57 | 55,759 | 62.15 Crore | 12,281 |
| ABFRL | 257.00 | 261.90 | 254.25 | 261.45 | 261.25 | 3.05 | 1.18 | 965,591 | 24.99 Crore | 13,243 |
| PHOENIXLTD | 1,601.10 | 1,660.00 | 1,593.75 | 1,644.05 | 1,647.05 | 45.95 | 2.87 | 786,508 | 129.54 Crore | 66,761 |
| ABCAPITAL | 184.11 | 190.80 | 182.12 | 190.25 | 190.16 | 6.13 | 3.33 | 4,221,124 | 79.32 Crore | 29,909 |
| BDL | 1,251.80 | 1,325.00 | 1,222.20 | 1,314.00 | 1,293.55 | 48.40 | 3.89 | 1,684,332 | 213.94 Crore | 71,592 |
| COLPAL | 2,350.00 | 2,370.05 | 2,325.80 | 2,368.00 | 2,364.60 | 14.10 | 0.6 | 349,700 | 82.24 Crore | 38,065 |
| PAYTM | 803.55 | 822.70 | 791.00 | 815.25 | 817.95 | 16.85 | 2.1 | 4,965,666 | 403.42 Crore | 90,936 |
| GODREJPROP | 2,041.80 | 2,154.00 | 2,041.80 | 2,147.90 | 2,146.80 | 105.35 | 5.16 | 1,248,005 | 264.30 Crore | 65,397 |
| TATACOMM | 1,583.95 | 1,598.85 | 1,561.70 | 1,592.00 | 1,595.20 | 15.55 | 0.98 | 191,301 | 30.39 Crore | 18,966 |
| BSE | 5,469.00 | 5,680.00 | 5,430.00 | 5,662.00 | 5,654.85 | 188.85 | 3.45 | 4,853,044 | 2,710.39 Crore | 299,118 |
| OBEROIRLTY | 1,573.60 | 1,626.30 | 1,560.00 | 1,624.00 | 1,621.20 | 47.25 | 3 | 518,120 | 83.01 Crore | 41,585 |
| KARURVYSYA | 214.00 | 216.78 | 211.64 | 212.85 | 212.95 | -1.14 | -0.53 | 1,030,867 | 22.02 Crore | 21,727 |
| KIRLOSBROS | 1,699.95 | 1,729.05 | 1,670.85 | 1,701.00 | 1,703.00 | 3.05 | 0.18 | 115,593 | 19.72 Crore | 20,363 |
| HEG | 484.00 | 511.75 | 469.00 | 498.45 | 500.65 | 18.10 | 3.75 | 2,495,655 | 123.99 Crore | 67,077 |
| CENTRALBK | 38.99 | 39.60 | 36.46 | 36.78 | 36.86 | -4.45 | -10.77 | 62,798,115 | 234.40 Crore | 163,716 |
| LATENTVIEW | 371.00 | 374.85 | 364.45 | 370.50 | 373.00 | 1.80 | 0.48 | 120,760 | 4.49 Crore | 8,218 |
| NATIONALUM | 175.11 | 175.87 | 171.01 | 174.84 | 174.21 | -1.08 | -0.62 | 9,512,988 | 165.21 Crore | 62,707 |
| HONASA | 234.65 | 238.88 | 232.63 | 236.00 | 236.04 | 1.49 | 0.64 | 636,716 | 15.02 Crore | 22,537 |
| TITAGARH | 805.00 | 812.55 | 780.85 | 810.05 | 809.90 | 11.40 | 1.43 | 1,134,887 | 90.68 Crore | 39,422 |
| CREDITACC | 968.80 | 1,005.00 | 963.35 | 971.95 | 978.95 | 12.30 | 1.27 | 1,210,666 | 119.09 Crore | 61,595 |
| JYOTICNC | 1,073.10 | 1,089.80 | 1,046.15 | 1,089.80 | 1,083.90 | 11.35 | 1.06 | 139,974 | 15.05 Crore | 12,887 |
| SWSOLAR | 267.50 | 268.65 | 256.50 | 264.00 | 264.55 | -1.65 | -0.62 | 2,588,266 | 67.95 Crore | 26,857 |
| PFIZER | 4,055.00 | 4,058.00 | 3,975.55 | 4,036.00 | 4,047.35 | 11.30 | 0.28 | 13,775 | 5.54 Crore | 3,980 |
| JWL | 373.00 | 373.55 | 360.70 | 371.40 | 371.00 | -0.65 | -0.17 | 1,373,402 | 50.44 Crore | 28,402 |
| BEML | 3,190.05 | 3,196.45 | 3,068.00 | 3,118.00 | 3,124.80 | -45.10 | -1.42 | 272,978 | 84.85 Crore | 33,609 |
| AEGISLOG | 783.65 | 831.00 | 781.90 | 797.85 | 802.65 | 20.85 | 2.67 | 8,593,796 | 699.28 Crore | 216,685 |
| MASTEK | 2,144.20 | 2,196.45 | 2,102.10 | 2,191.90 | 2,185.50 | 64.30 | 3.03 | 91,615 | 19.76 Crore | 14,918 |
| RITES | 228.00 | 232.00 | 222.02 | 231.49 | 231.56 | 1.37 | 0.6 | 1,268,096 | 28.86 Crore | 32,768 |
| CHENNPETRO | 602.60 | 614.25 | 586.60 | 607.45 | 608.45 | 8.50 | 1.42 | 1,217,503 | 73.37 Crore | 43,029 |
| SUVENPHAR | 1,097.70 | 1,111.80 | 1,076.20 | 1,096.80 | 1,094.65 | 20.60 | 1.92 | 199,216 | 21.81 Crore | 28,746 |
| BATAINDIA | 1,233.10 | 1,253.00 | 1,216.35 | 1,246.00 | 1,242.80 | 11.30 | 0.92 | 111,723 | 13.84 Crore | 12,178 |
| LEMONTREE | 136.00 | 141.70 | 134.40 | 140.39 | 140.71 | 3.65 | 2.66 | 6,376,996 | 88.59 Crore | 57,145 |
| TIMKEN | 2,676.95 | 2,714.95 | 2,622.00 | 2,702.05 | 2,705.65 | 39.50 | 1.48 | 86,882 | 23.32 Crore | 13,120 |
| WELCORP | 850.15 | 859.00 | 830.20 | 848.00 | 849.35 | 1.15 | 0.14 | 412,488 | 34.98 Crore | 22,107 |
| JYOTHYLAB | 327.40 | 336.30 | 318.60 | 334.15 | 334.75 | 5.80 | 1.76 | 493,645 | 16.23 Crore | 20,256 |
| APTUS | 302.00 | 303.45 | 291.05 | 300.45 | 301.85 | 2.45 | 0.82 | 293,451 | 8.76 Crore | 17,006 |
| METROBRAND | 1,047.50 | 1,067.95 | 1,035.80 | 1,053.00 | 1,060.75 | 18.70 | 1.79 | 43,710 | 4.62 Crore | 12,835 |
| CYIENT | 1,235.25 | 1,257.05 | 1,216.10 | 1,255.05 | 1,250.35 | 15.20 | 1.23 | 715,265 | 88.49 Crore | 54,931 |
| KPIL | 980.00 | 984.30 | 961.50 | 974.90 | 971.10 | -12.10 | -1.23 | 112,065 | 10.91 Crore | 13,868 |
| CONCORDBIO | 1,658.10 | 1,721.95 | 1,640.05 | 1,694.60 | 1,696.60 | 33.70 | 2.03 | 46,411 | 7.81 Crore | 9,117 |
| JSL | 581.75 | 591.00 | 569.00 | 589.00 | 589.90 | 13.35 | 2.32 | 901,482 | 52.35 Crore | 28,136 |
| ECLERX | 2,737.90 | 2,759.85 | 2,676.40 | 2,735.00 | 2,745.40 | 7.80 | 0.28 | 27,973 | 7.64 Crore | 7,973 |
| KIRLOSENG | 723.90 | 732.95 | 702.30 | 729.65 | 729.20 | 4.50 | 0.62 | 132,593 | 9.55 Crore | 15,206 |
| PGHH | 13,590.00 | 13,750.00 | 13,531.55 | 13,683.00 | 13,699.15 | 111.65 | 0.82 | 3,550 | 4.84 Crore | 1,903 |
| GPIL | 191.50 | 202.99 | 186.00 | 201.28 | 201.75 | 12.30 | 6.49 | 6,872,610 | 135.48 Crore | 73,579 |
| FLUOROCHEM | 4,020.00 | 4,020.00 | 3,901.00 | 3,939.00 | 3,955.35 | -64.65 | -1.61 | 100,338 | 39.55 Crore | 11,040 |
| IRCON | 159.26 | 161.79 | 155.15 | 160.10 | 160.77 | 1.51 | 0.95 | 3,947,735 | 62.69 Crore | 41,095 |
| AIAENG | 3,271.00 | 3,335.95 | 3,249.00 | 3,271.40 | 3,312.05 | 43.85 | 1.34 | 9,463 | 3.13 Crore | 3,891 |
| TECHNOE | 1,020.00 | 1,028.65 | 999.00 | 1,024.50 | 1,025.05 | 0.80 | 0.08 | 152,041 | 15.48 Crore | 14,865 |
| KSB | 708.00 | 708.00 | 683.40 | 698.00 | 697.80 | 0.25 | 0.04 | 106,538 | 7.41 Crore | 9,279 |
| BIKAJI | 696.70 | 699.00 | 666.00 | 669.00 | 668.75 | -23.20 | -3.35 | 411,454 | 27.79 Crore | 24,837 |
| LALPATHLAB | 2,400.05 | 2,510.00 | 2,371.00 | 2,509.25 | 2,497.15 | 97.75 | 4.07 | 988,777 | 238.41 Crore | 38,580 |
| NETWEB | 1,503.00 | 1,556.25 | 1,491.10 | 1,546.55 | 1,549.40 | 38.85 | 2.57 | 104,956 | 16.06 Crore | 11,639 |
| ACI | 522.30 | 541.80 | 513.00 | 538.30 | 538.30 | 14.45 | 2.76 | 271,308 | 14.41 Crore | 13,113 |
| NUVOCO | 315.70 | 317.95 | 306.00 | 309.00 | 308.50 | -5.50 | -1.75 | 186,980 | 5.80 Crore | 7,172 |
| CESC | 153.00 | 154.67 | 151.25 | 153.95 | 153.91 | 0.93 | 0.61 | 1,926,545 | 29.51 Crore | 14,118 |
| BLUESTARCO | 2,088.20 | 2,139.45 | 2,068.90 | 2,108.10 | 2,111.75 | 26.40 | 1.27 | 358,738 | 75.55 Crore | 32,381 |
| NCC | 213.27 | 214.48 | 209.90 | 213.76 | 214.00 | 0.73 | 0.34 | 3,565,056 | 75.95 Crore | 31,834 |
| GODREJAGRO | 753.85 | 785.10 | 744.00 | 784.90 | 781.45 | 29.80 | 3.96 | 347,119 | 26.69 Crore | 20,308 |
| POLYMED | 2,152.10 | 2,294.10 | 2,152.00 | 2,215.00 | 2,190.80 | 38.70 | 1.8 | 204,462 | 45.55 Crore | 35,307 |
| GMDCLTD | 275.50 | 282.20 | 267.65 | 278.75 | 279.15 | 4.80 | 1.75 | 1,143,074 | 31.62 Crore | 27,184 |
| RAJESHEXPO | 194.30 | 197.90 | 189.00 | 196.50 | 194.32 | 0.02 | 0.01 | 1,145,355 | 22.08 Crore | 13,090 |
| RAINBOW | 1,370.00 | 1,391.85 | 1,356.35 | 1,369.90 | 1,370.25 | -1.00 | -0.07 | 205,595 | 28.10 Crore | 12,713 |
| HAPPSTMNDS | 592.25 | 610.90 | 586.00 | 607.40 | 607.10 | 14.85 | 2.51 | 961,852 | 57.86 Crore | 32,575 |
| CAMS | 3,671.25 | 3,780.00 | 3,630.60 | 3,780.00 | 3,756.75 | 85.50 | 2.33 | 329,115 | 121.96 Crore | 32,477 |
| MSUMI | 51.61 | 51.61 | 50.29 | 51.10 | 51.09 | 0.04 | 0.08 | 2,229,700 | 11.35 Crore | 16,671 |
| STARHEALTH | 348.65 | 351.00 | 340.95 | 345.60 | 343.10 | -1.80 | -0.52 | 1,506,126 | 51.99 Crore | 28,782 |
| VGUARD | 348.50 | 356.95 | 345.20 | 356.10 | 354.75 | 4.75 | 1.36 | 146,065 | 5.15 Crore | 8,610 |
| J&KBANK | 94.40 | 95.22 | 92.49 | 94.50 | 94.48 | 0.45 | 0.48 | 1,563,082 | 14.73 Crore | 12,731 |
| WESTLIFE | 701.80 | 704.95 | 691.20 | 700.40 | 696.40 | -1.75 | -0.25 | 34,667 | 2.42 Crore | 6,111 |
| ASTRAZEN | 8,452.65 | 8,518.00 | 8,052.65 | 8,097.00 | 8,094.50 | -398.15 | -4.69 | 41,527 | 34.11 Crore | 11,833 |
| AKUMS | 470.15 | 476.50 | 461.00 | 475.60 | 473.90 | 1.10 | 0.23 | 148,703 | 7.00 Crore | 10,661 |
| CHAMBLFERT | 620.50 | 637.00 | 615.20 | 636.00 | 634.20 | 12.80 | 2.06 | 1,205,225 | 75.67 Crore | 29,185 |
| HONAUT | 33,639.80 | 34,387.95 | 33,401.00 | 34,150.95 | 34,137.55 | 421.15 | 1.25 | 15,542 | 52.36 Crore | 2,284 |
| BLS | 393.00 | 410.00 | 389.90 | 400.00 | 400.45 | 8.05 | 2.05 | 7,796,511 | 310.35 Crore | 124,686 |
| INDIACEM | 279.20 | 283.00 | 273.05 | 282.80 | 280.40 | -0.60 | -0.21 | 202,747 | 5.63 Crore | 11,845 |
| INDIAMART | 2,058.45 | 2,121.00 | 2,050.20 | 2,105.00 | 2,106.70 | 48.25 | 2.34 | 61,003 | 12.74 Crore | 11,410 |
| AMBER | 6,900.00 | 7,009.00 | 6,801.35 | 6,982.00 | 6,996.05 | 116.50 | 1.69 | 312,615 | 217.19 Crore | 40,227 |
| RCF | 127.64 | 128.10 | 124.70 | 128.10 | 127.49 | 0.26 | 0.2 | 1,281,379 | 16.26 Crore | 15,830 |
| MAPMYINDIA | 1,691.00 | 1,754.55 | 1,675.10 | 1,722.00 | 1,742.85 | 38.10 | 2.23 | 68,749 | 11.84 Crore | 7,943 |
| IPCALAB | 1,405.95 | 1,435.55 | 1,386.90 | 1,409.00 | 1,415.95 | 25.10 | 1.8 | 162,222 | 22.93 Crore | 21,359 |
| QUESS | 674.00 | 708.85 | 672.60 | 682.00 | 685.80 | 25.65 | 3.89 | 5,249,236 | 362.91 Crore | 126,388 |
| PRAJIND | 536.65 | 538.45 | 522.30 | 528.00 | 527.05 | -8.55 | -1.6 | 709,686 | 37.43 Crore | 32,593 |
| DOMS | 2,727.05 | 2,817.20 | 2,693.65 | 2,791.05 | 2,794.90 | 52.75 | 1.92 | 99,522 | 27.59 Crore | 17,340 |
| APLLTD | 904.80 | 906.30 | 877.75 | 885.00 | 885.00 | -11.85 | -1.32 | 93,325 | 8.27 Crore | 11,805 |
| CHOLAHLDNG | 1,729.95 | 1,786.95 | 1,700.00 | 1,754.00 | 1,775.65 | 64.25 | 3.75 | 139,171 | 24.43 Crore | 21,826 |
| VARROC | 445.00 | 445.00 | 418.55 | 430.05 | 433.05 | 4.95 | 1.16 | 242,964 | 10.44 Crore | 16,220 |
| FIVESTAR | 697.15 | 704.10 | 688.20 | 696.30 | 697.25 | 0.10 | 0.01 | 354,271 | 24.74 Crore | 14,948 |
| JINDALSAW | 271.80 | 274.00 | 268.00 | 270.90 | 271.35 | -0.45 | -0.17 | 615,368 | 16.70 Crore | 20,279 |
| CRAFTSMAN | 4,760.25 | 4,810.00 | 4,669.90 | 4,800.00 | 4,796.10 | 40.45 | 0.85 | 21,538 | 10.24 Crore | 7,561 |
| AFFLE | 1,591.05 | 1,606.65 | 1,560.00 | 1,585.95 | 1,587.10 | -7.30 | -0.46 | 132,620 | 21.04 Crore | 14,665 |
| GNFC | 495.00 | 503.95 | 485.05 | 501.50 | 500.40 | 6.15 | 1.24 | 238,101 | 11.79 Crore | 11,224 |
| LLOYDSME | 1,278.80 | 1,352.00 | 1,278.10 | 1,325.95 | 1,329.80 | 52.95 | 4.15 | 834,285 | 110.93 Crore | 50,694 |
| SCHAEFFLER | 3,289.60 | 3,313.00 | 3,241.70 | 3,302.00 | 3,301.75 | 47.40 | 1.46 | 48,940 | 16.03 Crore | 9,235 |
| EIDPARRY | 791.20 | 794.10 | 772.50 | 783.00 | 781.70 | -8.25 | -1.04 | 227,878 | 17.77 Crore | 22,903 |
| NATCOPHARM | 807.00 | 810.95 | 791.00 | 807.95 | 806.55 | 1.60 | 0.2 | 201,977 | 16.24 Crore | 19,357 |
| NSLNISP | 34.40 | 35.50 | 33.68 | 34.95 | 35.03 | 0.88 | 2.58 | 4,917,649 | 16.99 Crore | 17,613 |
| UCOBANK | 31.50 | 32.09 | 29.65 | 29.90 | 30.04 | -1.16 | -3.72 | 41,857,217 | 129.22 Crore | 101,678 |
| BASF | 4,449.00 | 4,566.00 | 4,359.45 | 4,560.00 | 4,554.80 | 109.25 | 2.46 | 19,314 | 8.70 Crore | 5,577 |
| RKFORGE | 778.00 | 780.00 | 754.00 | 768.15 | 766.55 | -8.55 | -1.1 | 242,729 | 18.55 Crore | 17,917 |
| KAJARIACER | 848.50 | 857.00 | 826.50 | 831.10 | 830.50 | -17.95 | -2.12 | 505,662 | 42.05 Crore | 36,538 |
| GLAXO | 2,808.95 | 2,838.40 | 2,753.65 | 2,787.00 | 2,776.60 | -20.75 | -0.74 | 61,863 | 17.17 Crore | 11,391 |
| PVRINOX | 954.55 | 972.70 | 932.70 | 969.10 | 968.10 | 5.50 | 0.57 | 426,560 | 40.74 Crore | 25,511 |
| UJJIVANSFB | 35.00 | 35.25 | 34.18 | 34.60 | 34.46 | -0.45 | -1.29 | 7,932,837 | 27.47 Crore | 24,318 |
| HBLPOWER | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0 | 0.00 K | 0 |
| INDGN | 579.80 | 581.80 | 560.55 | 575.50 | 579.05 | 3.25 | 0.56 | 160,985 | 9.24 Crore | 13,097 |
| CLEAN | 1,217.85 | 1,220.00 | 1,186.00 | 1,215.00 | 1,215.35 | -2.55 | -0.21 | 50,694 | 6.11 Crore | 6,058 |
| LINDEINDIA | 6,225.00 | 6,247.90 | 6,163.10 | 6,240.00 | 6,221.15 | 13.25 | 0.21 | 16,543 | 10.26 Crore | 2,824 |
| INOXINDIA | 1,016.45 | 1,019.90 | 991.15 | 1,019.90 | 1,013.65 | -2.80 | -0.28 | 63,480 | 6.42 Crore | 5,779 |
| TBOTEK | 1,198.30 | 1,215.85 | 1,178.60 | 1,207.20 | 1,210.45 | 12.25 | 1.02 | 51,975 | 6.25 Crore | 9,260 |
| AAVAS | 2,080.00 | 2,139.00 | 2,067.25 | 2,089.15 | 2,085.00 | -1.05 | -0.05 | 300,215 | 63.26 Crore | 30,552 |
| CRISIL | 4,200.00 | 4,265.00 | 4,125.25 | 4,240.00 | 4,241.45 | 64.00 | 1.53 | 74,520 | 31.42 Crore | 12,475 |
| ANANDRATHI | 1,832.00 | 1,902.85 | 1,813.30 | 1,873.00 | 1,882.55 | 49.65 | 2.71 | 92,854 | 17.28 Crore | 12,283 |
| VINATIORGA | 1,583.40 | 1,588.00 | 1,564.00 | 1,565.00 | 1,567.80 | -13.60 | -0.86 | 29,500 | 4.64 Crore | 6,046 |
| SYRMA | 468.95 | 470.50 | 454.85 | 466.80 | 466.55 | 2.65 | 0.57 | 542,607 | 25.09 Crore | 25,898 |
| SHYAMMETL | 876.70 | 920.00 | 861.55 | 911.00 | 914.40 | 53.90 | 6.26 | 2,339,645 | 210.50 Crore | 79,739 |
| NH | 1,677.00 | 1,697.00 | 1,652.80 | 1,684.15 | 1,687.25 | 10.45 | 0.62 | 264,558 | 44.33 Crore | 20,297 |
| EMCURE | 1,081.15 | 1,089.95 | 1,048.00 | 1,056.00 | 1,054.75 | -21.30 | -1.98 | 34,854 | 3.73 Crore | 5,368 |
| EASEMYTRIP | 12.20 | 12.42 | 12.05 | 12.26 | 12.20 | -0.02 | -0.16 | 34,499,863 | 42.21 Crore | 32,274 |
| GRINFRA | 1,040.00 | 1,072.00 | 1,033.05 | 1,066.00 | 1,067.60 | 18.65 | 1.78 | 59,061 | 6.27 Crore | 7,647 |
| CELLO | 546.50 | 548.70 | 540.05 | 544.95 | 544.95 | -1.05 | -0.19 | 111,654 | 6.08 Crore | 5,999 |
| MCX | 5,249.95 | 5,430.00 | 5,185.95 | 5,378.00 | 5,372.50 | 144.60 | 2.77 | 470,022 | 251.94 Crore | 48,464 |
| PNCINFRA | 260.55 | 265.80 | 255.15 | 265.00 | 265.05 | 3.20 | 1.22 | 243,662 | 6.39 Crore | 10,738 |
| CAMPUS | 233.65 | 236.31 | 228.50 | 235.49 | 235.30 | 2.42 | 1.04 | 325,950 | 7.61 Crore | 10,634 |
| SYNGENE | 718.15 | 727.40 | 700.95 | 722.15 | 724.15 | 6.00 | 0.84 | 156,487 | 11.29 Crore | 11,646 |
| SUMICHEM | 553.70 | 575.80 | 548.35 | 575.25 | 571.05 | 18.30 | 3.31 | 727,416 | 40.91 Crore | 43,708 |
| TRIDENT | 25.49 | 25.49 | 24.70 | 25.33 | 25.25 | -0.06 | -0.24 | 4,843,912 | 12.17 Crore | 16,800 |
| FORTIS | 685.65 | 686.95 | 652.65 | 660.00 | 662.60 | -26.05 | -3.78 | 1,791,342 | 118.69 Crore | 62,577 |
| CASTROLIND | 207.70 | 208.40 | 199.20 | 203.40 | 202.79 | -4.07 | -1.97 | 5,188,203 | 104.77 Crore | 54,738 |
| HOMEFIRST | 990.00 | 1,003.00 | 978.50 | 996.50 | 991.50 | 3.55 | 0.36 | 210,896 | 20.93 Crore | 23,438 |
| CUB | 159.99 | 162.29 | 157.30 | 161.01 | 161.51 | 1.46 | 0.91 | 1,428,181 | 22.84 Crore | 35,487 |
| NAM-INDIA | 575.00 | 597.90 | 563.80 | 595.00 | 593.75 | 24.55 | 4.31 | 1,139,687 | 66.25 Crore | 52,914 |
| ERIS | 1,390.00 | 1,399.00 | 1,362.75 | 1,374.85 | 1,372.65 | -17.35 | -1.25 | 219,051 | 30.18 Crore | 7,991 |
| BALAMINES | 1,253.20 | 1,266.00 | 1,220.00 | 1,255.00 | 1,255.40 | 2.20 | 0.18 | 55,173 | 6.89 Crore | 8,472 |
| GICRE | 414.15 | 422.35 | 407.05 | 420.00 | 420.05 | 5.70 | 1.38 | 453,299 | 18.85 Crore | 18,219 |
| TRIVENI | 375.40 | 380.55 | 366.60 | 379.00 | 378.90 | -0.10 | -0.03 | 380,476 | 14.24 Crore | 18,870 |
| ATUL | 5,815.00 | 5,869.00 | 5,676.35 | 5,821.00 | 5,827.15 | 17.40 | 0.3 | 32,312 | 18.77 Crore | 10,979 |
| ZENSARTECH | 691.95 | 721.70 | 684.15 | 712.80 | 714.05 | 22.15 | 3.2 | 1,949,616 | 138.91 Crore | 71,640 |
| RAILTEL | 302.10 | 308.90 | 294.55 | 307.00 | 307.10 | 5.70 | 1.89 | 2,052,515 | 61.95 Crore | 31,340 |
| AWL | 265.50 | 268.50 | 259.50 | 267.10 | 267.50 | 2.00 | 0.75 | 1,280,240 | 33.92 Crore | 17,180 |
| BBTC | 1,774.95 | 1,916.00 | 1,737.15 | 1,886.00 | 1,889.20 | 121.60 | 6.88 | 534,730 | 100.73 Crore | 53,170 |
| SIGNATURE | 1,075.00 | 1,120.00 | 1,071.45 | 1,105.00 | 1,105.25 | 29.10 | 2.7 | 356,636 | 39.42 Crore | 19,232 |
| FSL | 333.40 | 337.75 | 329.40 | 336.00 | 335.90 | 1.70 | 0.51 | 1,093,293 | 36.57 Crore | 26,445 |
| MGL | 1,385.80 | 1,390.00 | 1,365.00 | 1,388.50 | 1,387.90 | 2.10 | 0.15 | 260,681 | 36.05 Crore | 22,715 |
| JBCHEPHARM | 1,564.90 | 1,576.50 | 1,512.85 | 1,563.00 | 1,566.70 | 16.30 | 1.05 | 187,477 | 29.20 Crore | 21,740 |
| VIPIND | 281.30 | 285.05 | 274.15 | 283.75 | 282.20 | 1.15 | 0.41 | 710,734 | 19.97 Crore | 24,275 |
| GRAPHITE | 486.00 | 506.95 | 475.70 | 499.00 | 499.70 | 15.30 | 3.16 | 1,278,701 | 63.45 Crore | 40,286 |
| CGCL | 176.97 | 176.97 | 167.12 | 169.37 | 169.76 | -1.70 | -0.99 | 6,382,206 | 109.59 Crore | 56,728 |
| BALRAMCHIN | 556.95 | 570.00 | 550.00 | 557.65 | 555.40 | -1.55 | -0.28 | 762,902 | 42.75 Crore | 24,064 |
| INTELLECT | 684.50 | 688.20 | 671.90 | 681.00 | 683.05 | -1.20 | -0.18 | 270,966 | 18.47 Crore | 20,514 |
| RAYMOND | 1,379.40 | 1,420.35 | 1,357.20 | 1,412.10 | 1,413.30 | 39.55 | 2.88 | 307,305 | 42.90 Crore | 28,602 |
| SPARC | 147.45 | 147.70 | 142.55 | 145.50 | 145.60 | -0.69 | -0.47 | 610,799 | 8.86 Crore | 7,197 |
| 360ONE | 889.95 | 897.60 | 872.55 | 888.00 | 890.55 | 2.40 | 0.27 | 310,152 | 27.56 Crore | 19,457 |
| EQUITASBNK | 57.48 | 57.48 | 55.75 | 56.68 | 56.64 | -0.22 | -0.39 | 1,993,327 | 11.27 Crore | 14,791 |
| CHEMPLASTS | 434.60 | 437.50 | 423.15 | 436.70 | 435.45 | 3.10 | 0.72 | 34,419 | 1.48 Crore | 2,785 |
| BSOFT | 388.00 | 394.05 | 380.70 | 391.90 | 391.95 | 3.65 | 0.94 | 3,032,028 | 117.86 Crore | 34,235 |
| CEATLTD | 2,877.20 | 2,920.00 | 2,876.30 | 2,900.00 | 2,899.95 | 23.65 | 0.82 | 38,255 | 11.11 Crore | 6,169 |
| SAPPHIRE | 294.00 | 302.40 | 293.20 | 298.00 | 298.50 | 4.95 | 1.69 | 216,447 | 6.46 Crore | 14,630 |
| ROUTE | 974.35 | 976.15 | 952.30 | 969.00 | 965.50 | -10.65 | -1.09 | 53,365 | 5.15 Crore | 7,271 |
| MAHSEAMLES | 718.90 | 734.55 | 701.20 | 730.50 | 731.75 | -3.35 | -0.46 | 601,187 | 43.42 Crore | 28,748 |
| SONATSOFTW | 350.95 | 356.25 | 345.55 | 352.30 | 351.55 | 2.95 | 0.85 | 437,040 | 15.36 Crore | 23,148 |
| TVSSCS | 125.42 | 125.97 | 121.63 | 125.00 | 124.91 | -1.09 | -0.87 | 638,232 | 7.92 Crore | 12,039 |
| CDSL | 1,201.90 | 1,225.90 | 1,192.55 | 1,223.25 | 1,221.45 | 23.65 | 1.97 | 3,007,043 | 365.10 Crore | 92,862 |
| MANAPPURAM | 232.13 | 235.80 | 230.02 | 234.30 | 234.30 | 2.17 | 0.93 | 5,615,532 | 131.28 Crore | 30,501 |
| SUNTV | 639.50 | 660.00 | 626.25 | 632.95 | 644.60 | 5.55 | 0.87 | 274,621 | 17.61 Crore | 19,392 |
| PTCIL | 14,349.05 | 14,445.00 | 13,914.05 | 14,188.00 | 14,199.70 | -124.95 | -0.87 | 9,767 | 13.84 Crore | 2,893 |
| GLAND | 1,561.70 | 1,561.70 | 1,528.20 | 1,535.00 | 1,535.10 | -18.45 | -1.19 | 86,967 | 13.37 Crore | 13,481 |
| JKCEMENT | 4,886.65 | 5,084.95 | 4,860.80 | 4,942.20 | 4,992.60 | 60.20 | 1.22 | 114,006 | 56.96 Crore | 21,003 |
| CAPLIPOINT | 1,977.70 | 1,985.00 | 1,938.00 | 1,979.70 | 1,977.45 | -0.25 | -0.01 | 31,445 | 6.18 Crore | 8,613 |
| NIACL | 156.75 | 159.65 | 153.46 | 159.30 | 158.99 | 1.00 | 0.63 | 481,727 | 7.58 Crore | 10,397 |
| ELGIEQUIP | 479.30 | 490.20 | 471.30 | 483.00 | 482.60 | 4.35 | 0.91 | 236,100 | 11.39 Crore | 15,902 |
| BAYERCROP | 4,830.55 | 4,839.95 | 4,723.00 | 4,825.00 | 4,817.90 | 5.50 | 0.11 | 35,479 | 16.97 Crore | 11,750 |
| ELECON | 450.80 | 454.05 | 435.10 | 451.80 | 451.05 | 5.10 | 1.14 | 302,752 | 13.52 Crore | 17,720 |
| GPPL | 141.49 | 142.23 | 137.10 | 141.40 | 141.42 | 0.97 | 0.69 | 913,188 | 12.76 Crore | 15,348 |
| ABBOTINDIA | 30,305.20 | 30,318.00 | 29,401.00 | 29,500.00 | 29,540.90 | -777.10 | -2.56 | 8,629 | 25.69 Crore | 3,542 |
| ASTERDM | 475.00 | 481.20 | 465.05 | 480.75 | 479.65 | 0.10 | 0.02 | 710,770 | 33.74 Crore | 38,618 |
| METROPOLIS | 1,543.10 | 1,576.00 | 1,502.00 | 1,550.00 | 1,555.00 | 29.80 | 1.95 | 173,959 | 26.51 Crore | 27,081 |
| FINEORG | 4,070.00 | 4,273.00 | 4,051.30 | 4,233.00 | 4,251.40 | 125.10 | 3.03 | 31,906 | 13.44 Crore | 9,282 |
| ACE | 1,259.95 | 1,282.90 | 1,233.55 | 1,276.30 | 1,276.45 | 20.35 | 1.62 | 182,858 | 23.17 Crore | 21,551 |
| RATNAMANI | 2,632.45 | 2,656.35 | 2,583.00 | 2,619.90 | 2,619.00 | -13.45 | -0.51 | 8,260 | 2.16 Crore | 2,279 |
| ENDURANCE | 1,928.50 | 1,960.10 | 1,900.00 | 1,914.00 | 1,917.00 | -11.50 | -0.6 | 40,906 | 7.89 Crore | 7,738 |
| 3MINDIA | 28,231.60 | 28,825.00 | 28,071.70 | 28,531.00 | 28,671.15 | 439.55 | 1.56 | 1,840 | 5.26 Crore | 1,312 |
| KPRMILL | 888.95 | 983.85 | 885.90 | 952.50 | 960.35 | 67.60 | 7.57 | 1,038,297 | 99.30 Crore | 59,009 |
| RADICO | 2,330.00 | 2,401.00 | 2,311.35 | 2,369.05 | 2,370.60 | 43.35 | 1.86 | 125,992 | 29.82 Crore | 18,956 |
| DALBHARAT | 1,782.15 | 1,829.70 | 1,767.75 | 1,818.40 | 1,817.15 | 30.70 | 1.72 | 281,329 | 50.81 Crore | 22,357 |
| LTTS | 4,572.00 | 4,659.50 | 4,500.00 | 4,633.00 | 4,635.75 | 72.65 | 1.59 | 85,955 | 39.63 Crore | 17,666 |
| OLECTRA | 1,190.90 | 1,193.80 | 1,152.05 | 1,188.20 | 1,184.00 | 0.00 | 0 | 410,419 | 48.06 Crore | 28,520 |
| POWERINDIA | 12,337.60 | 12,484.00 | 12,235.05 | 12,443.10 | 12,433.70 | 153.15 | 1.25 | 58,221 | 72.06 Crore | 17,929 |
| ANANTRAJ | 480.00 | 493.60 | 467.30 | 487.25 | 486.60 | 9.25 | 1.94 | 1,952,257 | 93.98 Crore | 40,241 |
| ARE&M | 1,015.30 | 1,033.30 | 998.55 | 1,025.00 | 1,031.40 | 16.65 | 1.64 | 443,314 | 45.18 Crore | 30,263 |
| ABSLAMC | 642.00 | 650.45 | 630.60 | 643.00 | 648.85 | 7.45 | 1.16 | 103,458 | 6.64 Crore | 14,013 |
| KIMS | 626.00 | 626.00 | 606.05 | 610.25 | 609.65 | -8.55 | -1.38 | 627,110 | 38.43 Crore | 35,835 |
| GESHIP | 916.05 | 933.45 | 916.05 | 927.00 | 928.35 | 5.10 | 0.55 | 114,895 | 10.65 Crore | 11,161 |
| MANYAVAR | 761.00 | 794.80 | 756.75 | 779.20 | 776.25 | 9.75 | 1.27 | 178,739 | 13.94 Crore | 21,610 |
| CROMPTON | 345.60 | 347.30 | 338.20 | 339.00 | 339.30 | -6.30 | -1.82 | 3,590,929 | 122.23 Crore | 28,130 |
| CCL | 560.00 | 575.75 | 552.80 | 571.15 | 571.00 | 8.55 | 1.52 | 133,254 | 7.59 Crore | 13,686 |
| INOXWIND | 158.19 | 161.20 | 154.22 | 159.56 | 159.98 | 3.25 | 2.07 | 5,842,831 | 92.45 Crore | 36,622 |
| CERA | 5,640.00 | 5,753.50 | 5,531.80 | 5,750.00 | 5,734.50 | 91.80 | 1.63 | 10,475 | 5.93 Crore | 4,005 |
| GRSE | 1,699.70 | 1,726.00 | 1,645.40 | 1,714.00 | 1,718.80 | 27.55 | 1.63 | 1,023,221 | 173.25 Crore | 62,635 |
| KNRCON | 230.00 | 231.98 | 223.78 | 229.38 | 229.85 | 0.90 | 0.39 | 711,824 | 16.24 Crore | 19,259 |
| GODFRYPHLP | 7,199.75 | 7,220.00 | 6,752.30 | 7,149.95 | 7,173.50 | 65.85 | 0.93 | 137,909 | 96.61 Crore | 23,380 |
| IIFL | 325.00 | 336.65 | 321.25 | 336.00 | 335.75 | 10.85 | 3.34 | 1,126,463 | 37.23 Crore | 14,473 |
| BERGEPAINT | 494.00 | 508.10 | 486.55 | 505.00 | 505.10 | 11.60 | 2.35 | 520,039 | 26.07 Crore | 14,852 |
| BLUEDART | 6,215.05 | 6,274.00 | 6,136.20 | 6,241.00 | 6,223.85 | 8.80 | 0.14 | 5,421 | 3.37 Crore | 1,935 |
| FINCABLES | 886.60 | 914.80 | 876.70 | 904.05 | 905.95 | 19.40 | 2.19 | 396,533 | 35.54 Crore | 27,332 |
| UTIAMC | 1,062.10 | 1,074.00 | 1,040.00 | 1,062.00 | 1,065.05 | 2.95 | 0.28 | 161,687 | 17.06 Crore | 18,591 |
| AADHARHFC | 430.00 | 446.00 | 421.75 | 441.95 | 443.95 | 20.65 | 4.88 | 1,133,405 | 49.68 Crore | 28,928 |
| CARBORUNIV | 990.00 | 1,017.00 | 984.00 | 1,005.20 | 1,010.30 | 12.35 | 1.24 | 110,556 | 11.03 Crore | 12,504 |
| IEX | 176.35 | 178.30 | 174.67 | 177.80 | 177.99 | 1.26 | 0.71 | 3,095,795 | 54.68 Crore | 25,617 |
| APARINDS | 5,540.00 | 5,547.20 | 5,341.05 | 5,483.15 | 5,475.75 | -7.55 | -0.14 | 123,186 | 67.03 Crore | 23,636 |
| GODREJIND | 1,090.95 | 1,166.00 | 1,090.95 | 1,125.10 | 1,137.60 | 46.65 | 4.28 | 284,432 | 32.15 Crore | 19,467 |
| ZEEL | 101.60 | 102.39 | 99.65 | 102.13 | 102.12 | 0.52 | 0.51 | 5,899,071 | 59.82 Crore | 32,305 |
| IFCI | 44.22 | 44.74 | 42.90 | 44.52 | 44.43 | 0.21 | 0.47 | 5,295,364 | 23.31 Crore | 20,792 |
| SBFC | 91.00 | 94.27 | 89.26 | 92.80 | 92.76 | 2.93 | 3.26 | 4,675,739 | 43.32 Crore | 32,769 |
| WHIRLPOOL | 1,046.00 | 1,080.00 | 1,036.65 | 1,055.00 | 1,063.95 | 16.40 | 1.57 | 612,445 | 65.21 Crore | 43,854 |
| JKTYRE | 284.85 | 288.90 | 278.45 | 288.20 | 288.05 | 3.65 | 1.28 | 309,401 | 8.82 Crore | 11,376 |
| COROMANDEL | 2,049.05 | 2,058.90 | 2,005.00 | 2,055.00 | 2,049.85 | 0.80 | 0.04 | 314,914 | 64.19 Crore | 32,509 |
| THERMAX | 3,524.00 | 3,634.35 | 3,505.05 | 3,540.30 | 3,548.25 | -1.75 | -0.05 | 102,357 | 36.47 Crore | 23,872 |
| GSFC | 181.90 | 183.15 | 177.10 | 182.73 | 182.23 | 0.90 | 0.5 | 747,131 | 13.53 Crore | 13,362 |
| RTNINDIA | 43.10 | 43.19 | 41.77 | 42.80 | 42.77 | -0.63 | -1.45 | 1,867,944 | 7.97 Crore | 14,462 |
| TATAINVEST | 6,232.10 | 6,287.95 | 6,166.05 | 6,275.00 | 6,270.95 | 38.85 | 0.62 | 18,420 | 11.48 Crore | 4,926 |
| SKFINDIA | 3,780.00 | 3,835.00 | 3,735.60 | 3,820.00 | 3,819.80 | 22.85 | 0.6 | 90,392 | 34.36 Crore | 6,677 |
| GRANULES | 488.00 | 488.00 | 471.45 | 482.35 | 483.15 | 0.40 | 0.08 | 1,123,161 | 53.80 Crore | 18,700 |
| UBL | 1,972.00 | 1,985.00 | 1,940.00 | 1,975.00 | 1,970.40 | 18.70 | 0.96 | 95,346 | 18.77 Crore | 12,364 |
| NEWGEN | 989.40 | 1,009.40 | 978.10 | 1,001.00 | 1,003.75 | 11.75 | 1.18 | 188,041 | 18.62 Crore | 22,509 |
| JBMA | 609.00 | 618.65 | 588.05 | 611.95 | 611.90 | 5.95 | 0.98 | 312,261 | 18.88 Crore | 9,447 |
| TTML | 59.60 | 59.90 | 58.16 | 59.00 | 58.95 | -0.68 | -1.14 | 3,683,839 | 21.72 Crore | 22,746 |
| GILLETTE | 7,999.00 | 8,150.00 | 7,937.10 | 8,051.00 | 8,088.40 | 95.00 | 1.19 | 50,226 | 40.47 Crore | 13,193 |
| GODIGIT | 288.00 | 288.80 | 282.40 | 288.00 | 287.70 | 0.30 | 0.1 | 452,695 | 12.96 Crore | 19,689 |
| HINDCOPPER | 224.42 | 228.19 | 216.45 | 226.45 | 226.55 | 4.54 | 2.04 | 6,568,554 | 146.59 Crore | 35,737 |
| RAMCOCEM | 901.70 | 927.20 | 893.50 | 915.00 | 916.65 | 15.50 | 1.72 | 647,706 | 59.36 Crore | 29,113 |
| KAYNES | 4,789.85 | 5,060.00 | 4,734.85 | 5,036.00 | 5,036.95 | 241.85 | 5.04 | 586,919 | 288.99 Crore | 61,386 |
| REDINGTON | 232.20 | 234.60 | 228.09 | 230.26 | 230.47 | 0.76 | 0.33 | 2,656,857 | 61.44 Crore | 44,812 |
| AARTIIND | 392.00 | 401.80 | 382.80 | 401.10 | 400.80 | 9.65 | 2.47 | 1,021,388 | 40.26 Crore | 16,332 |
| ITI | 250.01 | 253.80 | 248.00 | 252.79 | 252.71 | 1.03 | 0.41 | 86,029 | 2.16 Crore | 2,543 |
| NUVAMA | 5,906.00 | 6,024.90 | 5,715.40 | 5,740.35 | 5,759.25 | -163.10 | -2.75 | 107,544 | 63.55 Crore | 15,636 |
| SANOFI | 5,812.00 | 5,915.00 | 5,765.00 | 5,895.00 | 5,875.95 | 31.35 | 0.54 | 18,645 | 10.95 Crore | 4,653 |
| KEC | 800.40 | 805.00 | 764.10 | 767.45 | 767.25 | -24.50 | -3.09 | 1,479,963 | 114.15 Crore | 56,354 |
| MAHLIFE | 305.65 | 307.55 | 293.10 | 305.80 | 305.20 | 2.85 | 0.94 | 330,334 | 9.96 Crore | 14,944 |
| NBCC | 81.61 | 83.20 | 79.90 | 82.80 | 82.89 | 1.28 | 1.57 | 7,593,537 | 62.27 Crore | 29,741 |
| GLENMARK | 1,509.20 | 1,530.05 | 1,492.55 | 1,518.90 | 1,515.45 | 6.25 | 0.41 | 335,650 | 50.94 Crore | 22,692 |
| JKLAKSHMI | 790.00 | 799.85 | 787.55 | 792.35 | 793.50 | -3.05 | -0.38 | 55,709 | 4.42 Crore | 6,384 |
| GUJGASLTD | 408.00 | 411.35 | 402.50 | 405.90 | 407.65 | -2.15 | -0.52 | 173,180 | 7.05 Crore | 10,271 |
| MEDANTA | 1,238.90 | 1,258.00 | 1,232.05 | 1,248.50 | 1,247.35 | 16.25 | 1.32 | 142,646 | 17.79 Crore | 20,432 |
| PNBHOUSING | 872.90 | 924.45 | 868.25 | 920.00 | 917.05 | 44.20 | 5.06 | 1,485,416 | 134.32 Crore | 51,036 |
| SWANENERGY | 434.00 | 444.00 | 423.25 | 436.55 | 437.30 | 5.00 | 1.16 | 1,742,993 | 75.92 Crore | 37,399 |
| WELSPUNLIV | 133.17 | 133.68 | 128.65 | 131.47 | 131.21 | -0.54 | -0.41 | 1,307,860 | 17.15 Crore | 16,524 |
| KANSAINER | 237.83 | 241.40 | 234.21 | 237.10 | 240.28 | 2.45 | 1.03 | 160,659 | 3.84 Crore | 11,145 |
| ENGINERSIN | 162.38 | 163.15 | 160.03 | 162.39 | 162.43 | 0.06 | 0.04 | 1,673,363 | 27.05 Crore | 20,833 |
| ZFCVINDIA | 12,950.00 | 13,306.95 | 12,800.05 | 13,053.05 | 13,248.20 | 147.55 | 1.13 | 14,592 | 19.18 Crore | 4,859 |
| GRINDWELL | 1,705.70 | 1,708.95 | 1,661.55 | 1,676.00 | 1,673.95 | -31.75 | -1.86 | 14,049 | 2.36 Crore | 3,083 |
| RRKABEL | 933.15 | 944.60 | 915.15 | 944.10 | 941.90 | 8.75 | 0.94 | 101,663 | 9.49 Crore | 10,345 |
| GSPL | 294.00 | 294.45 | 286.75 | 293.80 | 293.65 | -0.40 | -0.14 | 347,676 | 10.14 Crore | 14,897 |
| CENTURYPLY | 694.00 | 713.05 | 694.00 | 708.15 | 706.35 | 7.05 | 1.01 | 852,882 | 60.12 Crore | 12,178 |
| CANFINHOME | 663.00 | 676.40 | 653.80 | 673.80 | 670.90 | 7.55 | 1.14 | 206,213 | 13.75 Crore | 19,084 |
| CIEINDIA | 402.95 | 402.95 | 390.35 | 394.75 | 393.65 | -7.30 | -1.82 | 201,598 | 7.96 Crore | 12,415 |
| RENUKA | 28.54 | 28.93 | 27.90 | 28.72 | 28.58 | -0.08 | -0.28 | 5,577,549 | 15.91 Crore | 15,996 |
| TANLA | 480.45 | 482.50 | 470.50 | 482.50 | 478.10 | -2.35 | -0.49 | 451,562 | 21.51 Crore | 22,333 |
| DEEPAKFERT | 1,112.90 | 1,175.60 | 1,090.40 | 1,162.70 | 1,161.25 | 59.30 | 5.38 | 596,128 | 68.43 Crore | 33,730 |
| RHIM | 528.00 | 528.00 | 506.55 | 509.80 | 510.60 | -23.05 | -4.32 | 571,042 | 29.41 Crore | 19,866 |
| TRITURBINE | 540.00 | 545.65 | 526.00 | 541.00 | 541.95 | 5.50 | 1.03 | 1,014,446 | 54.42 Crore | 35,011 |
| ISEC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0 | 0.00 K | 0 |
| CHALET | 846.75 | 870.20 | 832.50 | 858.00 | 864.30 | 17.55 | 2.07 | 209,514 | 18.03 Crore | 21,478 |
| MOTILALOFS | 604.90 | 614.70 | 601.20 | 613.50 | 612.70 | 10.35 | 1.72 | 1,312,985 | 79.93 Crore | 48,769 |
| ALOKINDS | 15.65 | 15.67 | 15.12 | 15.57 | 15.47 | -0.08 | -0.51 | 6,424,768 | 9.91 Crore | 11,453 |
| SCHNEIDER | 663.05 | 677.90 | 641.55 | 670.10 | 672.35 | 16.40 | 2.5 | 247,840 | 16.38 Crore | 16,489 |
| LAURUSLABS | 604.00 | 610.85 | 594.50 | 607.55 | 609.05 | 10.15 | 1.69 | 876,865 | 53.05 Crore | 21,131 |
| DATAPATTNS | 1,696.85 | 1,728.45 | 1,673.10 | 1,721.00 | 1,722.15 | 25.90 | 1.53 | 366,305 | 62.40 Crore | 33,099 |
| ALKYLAMINE | 1,675.00 | 1,740.00 | 1,646.45 | 1,738.00 | 1,735.80 | 52.65 | 3.13 | 63,367 | 10.85 Crore | 11,886 |
| GAEL | 107.20 | 108.00 | 104.61 | 107.85 | 107.63 | 0.20 | 0.19 | 639,667 | 6.82 Crore | 12,251 |
| BRIGADE | 958.45 | 1,001.75 | 958.00 | 980.00 | 978.90 | 20.45 | 2.13 | 618,270 | 60.96 Crore | 41,892 |
| SOBHA | 1,195.50 | 1,234.80 | 1,175.10 | 1,231.90 | 1,226.60 | 25.70 | 2.14 | 157,830 | 19.02 Crore | 20,365 |
| DEVYANI | 149.99 | 153.11 | 148.44 | 152.17 | 152.17 | 2.36 | 1.58 | 3,685,768 | 55.53 Crore | 30,558 |
| TEJASNET | 795.00 | 809.50 | 771.05 | 803.00 | 803.00 | 11.30 | 1.43 | 1,603,638 | 127.11 Crore | 44,881 |
| FINPIPE | 177.99 | 179.70 | 174.30 | 178.99 | 178.81 | 1.13 | 0.64 | 471,519 | 8.39 Crore | 13,250 |
| VIJAYA | 973.00 | 975.05 | 948.85 | 965.00 | 965.40 | -7.90 | -0.81 | 321,831 | 30.94 Crore | 17,755 |
| MMTC | 54.01 | 55.90 | 52.59 | 54.16 | 54.26 | 0.30 | 0.56 | 2,429,988 | 13.23 Crore | 17,956 |
| GET&D | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0 | 0.00 K | 0 |
| ANGELONE | 2,323.95 | 2,364.45 | 2,296.00 | 2,354.95 | 2,354.40 | 36.45 | 1.57 | 619,679 | 144.74 Crore | 45,133 |
| AJANTPHARM | 2,617.40 | 2,649.70 | 2,581.30 | 2,607.00 | 2,617.75 | 0.35 | 0.01 | 51,287 | 13.46 Crore | 12,037 |
| PCBL | 421.40 | 437.50 | 416.50 | 434.00 | 435.40 | 11.50 | 2.71 | 1,535,518 | 66.14 Crore | 37,334 |
| SCI | 171.00 | 171.10 | 166.51 | 170.30 | 169.98 | -0.22 | -0.13 | 1,739,294 | 29.40 Crore | 23,995 |
| EMAMILTD | 576.00 | 603.60 | 575.05 | 588.00 | 587.00 | 15.30 | 2.68 | 1,057,073 | 62.43 Crore | 47,093 |
| AVANTIFEED | 873.55 | 902.40 | 860.30 | 890.35 | 890.75 | 16.95 | 1.94 | 866,254 | 76.98 Crore | 30,996 |
| RBLBANK | 176.49 | 176.99 | 168.08 | 170.60 | 171.33 | -4.91 | -2.79 | 7,432,573 | 127.11 Crore | 37,735 |
| BIRLACORPN | 1,095.00 | 1,096.70 | 1,065.30 | 1,093.50 | 1,093.95 | -0.40 | -0.04 | 63,676 | 6.90 Crore | 9,263 |
| KFINTECH | 1,026.90 | 1,049.60 | 1,009.10 | 1,039.50 | 1,042.60 | 10.55 | 1.02 | 418,789 | 43.44 Crore | 28,145 |
| PPLPHARMA | 226.10 | 229.40 | 223.95 | 227.90 | 228.00 | 2.47 | 1.1 | 3,362,966 | 76.49 Crore | 37,226 |
| MINDACORP | 541.90 | 543.85 | 534.40 | 535.40 | 537.65 | -6.50 | -1.19 | 108,568 | 5.85 Crore | 7,980 |
| JUSTDIAL | 814.00 | 819.25 | 796.25 | 815.95 | 815.20 | 4.45 | 0.55 | 256,913 | 20.83 Crore | 21,023 |
| DEEPAKNTR | 1,978.60 | 2,038.35 | 1,966.35 | 2,032.50 | 2,032.95 | 50.65 | 2.56 | 110,814 | 22.37 Crore | 12,155 |
| EIHOTEL | 368.90 | 384.00 | 364.00 | 375.95 | 375.95 | 9.50 | 2.59 | 1,701,049 | 64.37 Crore | 37,097 |
| VTL | 401.00 | 407.90 | 391.55 | 402.90 | 402.00 | 3.75 | 0.94 | 92,649 | 3.73 Crore | 7,702 |
| JUBLINGREA | 654.80 | 659.70 | 640.20 | 654.80 | 654.00 | 2.30 | 0.35 | 122,273 | 7.96 Crore | 11,128 |
| JMFINANCIL | 96.75 | 97.10 | 93.30 | 96.24 | 96.13 | -0.23 | -0.24 | 2,734,380 | 26.08 Crore | 22,217 |
| USHAMART | 337.25 | 338.25 | 329.15 | 332.90 | 332.75 | -1.25 | -0.37 | 158,820 | 5.30 Crore | 8,832 |
| SAREGAMA | 513.70 | 537.00 | 510.00 | 513.00 | 514.85 | -1.40 | -0.27 | 461,760 | 24.11 Crore | 27,535 |
| ASAHIINDIA | 609.25 | 622.95 | 600.00 | 620.00 | 618.20 | 14.10 | 2.33 | 57,976 | 3.56 Crore | 5,388 |
| JUBLPHARMA | 912.80 | 923.85 | 895.00 | 910.15 | 909.65 | -7.35 | -0.8 | 124,466 | 11.35 Crore | 16,978 |
| NAVINFLUOR | 4,180.00 | 4,259.00 | 4,125.15 | 4,248.50 | 4,246.75 | 48.50 | 1.16 | 84,544 | 35.56 Crore | 18,683 |
| UNOMINDA | 891.20 | 896.60 | 878.00 | 880.45 | 881.80 | -8.35 | -0.94 | 347,807 | 30.77 Crore | 26,927 |
| DBREALTY | 154.78 | 174.80 | 149.69 | 172.10 | 171.16 | 18.04 | 11.78 | 31,521,094 | 534.12 Crore | 236,703 |
| HFCL | 80.87 | 81.90 | 78.50 | 81.89 | 81.75 | 0.98 | 1.21 | 12,132,102 | 97.71 Crore | 31,460 |
| SAMMAANCAP | 111.00 | 112.26 | 108.70 | 112.00 | 111.84 | -0.09 | -0.08 | 4,809,290 | 53.20 Crore | 26,365 |
| SUNDRMFAST | 905.00 | 929.95 | 892.15 | 912.00 | 913.05 | 9.20 | 1.02 | 90,784 | 8.30 Crore | 13,767 |
| JPPOWER | 14.79 | 14.90 | 14.19 | 14.64 | 14.65 | 0.00 | 0 | 28,977,124 | 42.21 Crore | 26,671 |
| NETWORK18 | 44.94 | 45.33 | 43.91 | 44.88 | 44.70 | -0.26 | -0.58 | 2,353,532 | 10.51 Crore | 12,004 |
| HSCL | 432.50 | 474.00 | 424.50 | 456.55 | 454.90 | 19.05 | 4.37 | 6,114,932 | 282.22 Crore | 131,704 |
| KEI | 2,830.00 | 2,883.00 | 2,762.00 | 2,880.00 | 2,879.70 | 50.30 | 1.78 | 766,198 | 216.45 Crore | 70,827 |
| PEL | 994.95 | 1,013.10 | 972.15 | 1,003.60 | 1,006.05 | 17.00 | 1.72 | 741,659 | 73.85 Crore | 35,834 |
