Last update: 12 May, 2025
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | % | Volume | Value (₹) | No. Of Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| ADANIENT | 2,350.00 | 2,433.30 | 2,315.00 | 2,425.00 | 2,425.30 | 174.30 | 7.74 | 2,147,039 | 516.17 Crore | 89,860 |
| ADANIPORTS | 1,360.00 | 1,375.00 | 1,345.50 | 1,361.50 | 1,362.10 | 55.80 | 4.27 | 3,662,785 | 499.00 Crore | 108,208 |
| APOLLOHOSP | 6,800.00 | 6,940.50 | 6,758.50 | 6,920.00 | 6,926.00 | 204.00 | 3.03 | 237,009 | 163.35 Crore | 37,188 |
| ASIANPAINT | 2,330.00 | 2,378.50 | 2,321.00 | 2,339.30 | 2,356.40 | 56.80 | 2.47 | 940,135 | 221.69 Crore | 47,346 |
| AXISBANK | 1,185.00 | 1,209.00 | 1,175.20 | 1,204.50 | 1,203.00 | 51.90 | 4.51 | 7,616,208 | 912.18 Crore | 170,402 |
| BAJAJ-AUTO | 7,800.00 | 8,048.50 | 7,778.00 | 8,047.00 | 8,039.50 | 357.00 | 4.65 | 296,774 | 236.42 Crore | 40,508 |
| BAJFINANCE | 8,849.00 | 9,030.00 | 8,825.50 | 9,013.00 | 9,018.50 | 377.50 | 4.37 | 1,063,822 | 954.66 Crore | 84,970 |
| BAJAJFINSV | 2,024.90 | 2,057.60 | 2,011.80 | 2,048.00 | 2,050.40 | 80.40 | 4.08 | 1,057,561 | 216.10 Crore | 55,915 |
| BEL | 325.00 | 325.00 | 316.20 | 322.20 | 322.80 | 6.95 | 2.2 | 39,927,141 | 1,280.18 Crore | 502,870 |
| BHARTIARTL | 1,868.90 | 1,883.40 | 1,854.00 | 1,873.00 | 1,870.80 | 22.40 | 1.21 | 3,936,019 | 735.90 Crore | 134,363 |
| CIPLA | 1,478.00 | 1,516.90 | 1,462.20 | 1,507.30 | 1,511.60 | 31.60 | 2.14 | 1,706,217 | 255.29 Crore | 104,009 |
| COALINDIA | 391.95 | 396.10 | 387.50 | 394.80 | 395.50 | 13.10 | 3.43 | 6,743,279 | 265.60 Crore | 65,946 |
| DRREDDY | 1,155.90 | 1,204.00 | 1,143.90 | 1,193.60 | 1,195.60 | 39.70 | 3.43 | 5,065,176 | 597.28 Crore | 141,292 |
| EICHERMOT | 5,505.00 | 5,541.00 | 5,414.00 | 5,525.00 | 5,520.00 | 196.00 | 3.68 | 327,631 | 180.15 Crore | 37,927 |
| GRASIM | 2,671.10 | 2,761.90 | 2,671.10 | 2,741.00 | 2,742.80 | 108.00 | 4.1 | 498,304 | 136.25 Crore | 34,800 |
| HCLTECH | 1,598.80 | 1,675.00 | 1,594.00 | 1,663.00 | 1,670.30 | 100.90 | 6.43 | 4,028,207 | 665.16 Crore | 133,071 |
| HDFCBANK | 1,917.60 | 1,959.90 | 1,912.30 | 1,956.40 | 1,957.20 | 67.50 | 3.57 | 9,309,486 | 1,814.29 Crore | 207,249 |
| HDFCLIFE | 720.00 | 737.00 | 720.00 | 733.65 | 734.60 | 21.00 | 2.94 | 1,488,045 | 109.13 Crore | 55,032 |
| HEROMOTOCO | 3,929.90 | 3,999.50 | 3,910.00 | 3,998.00 | 3,984.90 | 131.00 | 3.4 | 547,435 | 216.30 Crore | 49,149 |
| HINDALCO | 640.15 | 654.25 | 638.05 | 651.25 | 651.95 | 24.80 | 3.95 | 5,474,816 | 354.08 Crore | 115,187 |
| HINDUNILVR | 2,360.00 | 2,387.00 | 2,346.10 | 2,381.70 | 2,382.50 | 49.60 | 2.13 | 1,274,873 | 303.13 Crore | 61,649 |
| ICICIBANK | 1,409.40 | 1,453.00 | 1,404.00 | 1,451.50 | 1,448.50 | 59.60 | 4.29 | 9,925,445 | 1,425.98 Crore | 180,758 |
| ITC | 429.50 | 436.20 | 428.15 | 435.10 | 435.50 | 11.95 | 2.82 | 8,031,891 | 348.29 Crore | 78,145 |
| INDUSINDBK | 835.00 | 838.00 | 786.00 | 790.00 | 788.50 | -29.70 | -3.63 | 14,573,162 | 1,168.82 Crore | 237,496 |
| INFY | 1,537.00 | 1,632.00 | 1,532.00 | 1,623.50 | 1,626.90 | 119.30 | 7.91 | 11,372,857 | 1,812.71 Crore | 290,108 |
| JSWSTEEL | 973.00 | 1,007.70 | 969.70 | 1,004.30 | 1,005.20 | 48.20 | 5.04 | 1,335,817 | 132.61 Crore | 40,280 |
| JIOFIN | 258.95 | 263.50 | 257.00 | 263.00 | 262.90 | 14.55 | 5.86 | 19,437,052 | 507.89 Crore | 117,986 |
| KOTAKBANK | 2,134.00 | 2,163.60 | 2,126.10 | 2,143.00 | 2,145.00 | 41.90 | 1.99 | 3,021,874 | 649.07 Crore | 150,244 |
| LT | 3,513.00 | 3,602.80 | 3,490.00 | 3,588.00 | 3,587.20 | 143.30 | 4.16 | 3,147,384 | 1,122.53 Crore | 186,489 |
| M&M | 3,044.70 | 3,112.20 | 3,033.70 | 3,097.50 | 3,104.70 | 122.60 | 4.11 | 2,166,730 | 664.75 Crore | 157,748 |
| MARUTI | 12,426.00 | 12,630.00 | 12,426.00 | 12,625.00 | 12,616.00 | 366.00 | 2.99 | 185,165 | 232.26 Crore | 37,152 |
| NTPC | 340.40 | 349.20 | 338.10 | 348.95 | 348.55 | 13.80 | 4.12 | 7,978,210 | 276.64 Crore | 113,603 |
| NESTLEIND | 2,359.80 | 2,389.00 | 2,346.00 | 2,388.50 | 2,383.80 | 58.40 | 2.51 | 400,750 | 94.86 Crore | 41,555 |
| ONGC | 239.00 | 244.60 | 238.11 | 244.00 | 244.02 | 9.06 | 3.86 | 11,374,237 | 276.22 Crore | 119,839 |
| POWERGRID | 304.05 | 311.10 | 304.05 | 309.90 | 309.05 | 9.75 | 3.26 | 7,145,884 | 220.69 Crore | 44,608 |
| RELIANCE | 1,400.00 | 1,439.00 | 1,400.00 | 1,436.90 | 1,436.50 | 59.30 | 4.31 | 10,674,081 | 1,522.50 Crore | 310,602 |
| SBILIFE | 1,725.00 | 1,756.90 | 1,720.00 | 1,746.00 | 1,751.50 | 51.70 | 3.04 | 728,808 | 127.41 Crore | 46,401 |
| SHRIRAMFIN | 611.05 | 648.00 | 611.00 | 644.50 | 645.95 | 44.50 | 7.4 | 9,560,644 | 610.96 Crore | 151,295 |
| SBIN | 799.00 | 803.90 | 793.00 | 800.95 | 801.65 | 22.40 | 2.87 | 15,096,824 | 1,207.54 Crore | 173,252 |
| SUNPHARMA | 1,695.70 | 1,712.40 | 1,623.60 | 1,689.90 | 1,686.20 | -58.60 | -3.36 | 9,221,075 | 1,542.21 Crore | 278,210 |
| TCS | 3,505.00 | 3,630.50 | 3,502.20 | 3,626.50 | 3,620.40 | 180.10 | 5.24 | 2,228,678 | 797.41 Crore | 146,104 |
| TATACONSUM | 1,123.00 | 1,155.00 | 1,123.00 | 1,144.50 | 1,145.60 | 31.90 | 2.86 | 748,637 | 85.60 Crore | 39,678 |
| TATAMOTORS | 728.00 | 732.00 | 711.20 | 719.70 | 720.80 | 12.30 | 1.74 | 20,133,616 | 1,449.84 Crore | 261,307 |
| TATASTEEL | 145.61 | 151.95 | 144.50 | 150.95 | 151.63 | 8.85 | 6.2 | 47,087,413 | 705.33 Crore | 233,295 |
| TECHM | 1,522.00 | 1,576.50 | 1,517.40 | 1,573.80 | 1,573.10 | 79.40 | 5.32 | 1,891,418 | 293.78 Crore | 67,324 |
| TITAN | 3,537.20 | 3,585.00 | 3,530.30 | 3,567.00 | 3,562.90 | 52.60 | 1.5 | 956,930 | 340.85 Crore | 79,243 |
| TRENT | 5,330.00 | 5,478.00 | 5,225.00 | 5,460.00 | 5,441.00 | 328.00 | 6.42 | 1,203,631 | 647.14 Crore | 99,818 |
| ULTRACEMCO | 11,590.00 | 11,767.00 | 11,565.00 | 11,745.00 | 11,736.00 | 372.00 | 3.27 | 182,795 | 213.18 Crore | 42,975 |
| WIPRO | 245.09 | 257.94 | 244.88 | 256.50 | 257.28 | 15.27 | 6.31 | 19,791,711 | 500.30 Crore | 136,844 |
| ABB | 5,515.00 | 5,715.00 | 5,472.50 | 5,575.00 | 5,587.00 | 146.50 | 2.69 | 669,665 | 374.62 Crore | 75,880 |
| ADANIENSOL | 860.00 | 897.65 | 851.05 | 896.00 | 894.30 | 67.20 | 8.12 | 3,286,835 | 290.43 Crore | 73,681 |
| ADANIGREEN | 914.90 | 945.00 | 911.05 | 939.60 | 940.55 | 61.10 | 6.95 | 6,222,615 | 582.88 Crore | 96,881 |
| ADANIPOWER | 544.95 | 552.85 | 541.50 | 546.60 | 546.55 | 34.55 | 6.75 | 6,409,870 | 349.58 Crore | 86,905 |
| AMBUJACEM | 540.00 | 544.10 | 536.00 | 542.00 | 541.65 | 14.20 | 2.69 | 1,225,957 | 66.36 Crore | 28,119 |
| DMART | 4,050.00 | 4,050.00 | 3,995.90 | 4,032.00 | 4,023.50 | 51.10 | 1.29 | 330,754 | 132.87 Crore | 38,593 |
| BAJAJHLDNG | 11,699.00 | 12,190.00 | 11,507.00 | 12,000.00 | 12,094.00 | 856.00 | 7.62 | 52,048 | 62.10 Crore | 17,366 |
| BAJAJHFL | 122.00 | 122.13 | 120.55 | 121.15 | 120.84 | 3.65 | 3.11 | 8,806,737 | 106.52 Crore | 43,446 |
| BANKBARODA | 227.00 | 229.00 | 224.50 | 227.00 | 226.85 | 6.76 | 3.07 | 13,866,067 | 314.33 Crore | 72,326 |
| BPCL | 315.00 | 315.95 | 307.15 | 308.50 | 309.05 | 2.20 | 0.72 | 6,844,271 | 212.60 Crore | 107,036 |
| BOSCHLTD | 30,680.00 | 31,085.00 | 30,420.00 | 30,890.00 | 31,005.00 | 1,005.00 | 3.35 | 14,375 | 44.36 Crore | 6,038 |
| BRITANNIA | 5,540.00 | 5,621.50 | 5,415.00 | 5,613.00 | 5,608.50 | 172.50 | 3.17 | 192,712 | 106.65 Crore | 27,780 |
| CGPOWER | 629.90 | 650.00 | 624.50 | 644.80 | 645.80 | 36.20 | 5.94 | 2,930,671 | 187.31 Crore | 53,306 |
| CANBK | 100.50 | 101.45 | 99.85 | 100.81 | 100.86 | 3.22 | 3.3 | 49,391,352 | 497.03 Crore | 96,530 |
| CHOLAFIN | 1,550.00 | 1,582.00 | 1,543.90 | 1,577.00 | 1,579.20 | 65.60 | 4.33 | 825,674 | 129.92 Crore | 42,671 |
| DLF | 658.00 | 682.40 | 655.00 | 680.00 | 680.50 | 48.80 | 7.73 | 4,980,754 | 334.87 Crore | 71,362 |
| DABUR | 468.05 | 476.55 | 467.00 | 475.90 | 475.05 | 12.30 | 2.66 | 2,902,701 | 136.71 Crore | 29,014 |
| DIVISLAB | 6,035.00 | 6,044.00 | 5,878.50 | 5,948.00 | 5,942.00 | -83.50 | -1.39 | 705,516 | 419.56 Crore | 114,779 |
| GAIL | 187.34 | 189.13 | 186.04 | 188.00 | 187.80 | 6.20 | 3.41 | 12,160,088 | 228.24 Crore | 64,781 |
| GODREJCP | 1,282.00 | 1,292.90 | 1,257.60 | 1,291.10 | 1,289.50 | 47.40 | 3.82 | 1,386,761 | 177.59 Crore | 38,923 |
| HAVELLS | 1,576.60 | 1,585.00 | 1,565.20 | 1,584.30 | 1,583.10 | 34.80 | 2.25 | 570,891 | 89.99 Crore | 38,186 |
| HAL | 4,603.10 | 4,608.00 | 4,420.00 | 4,444.90 | 4,439.70 | -61.50 | -1.37 | 4,022,655 | 1,800.33 Crore | 290,891 |
| ICICIGI | 1,814.40 | 1,841.60 | 1,799.10 | 1,840.00 | 1,836.70 | 54.50 | 3.06 | 693,112 | 127.00 Crore | 43,598 |
| ICICIPRULI | 592.80 | 605.15 | 591.10 | 604.25 | 604.00 | 22.80 | 3.92 | 517,861 | 31.13 Crore | 15,001 |
| INDHOTEL | 762.00 | 779.00 | 748.05 | 769.90 | 769.15 | 50.40 | 7.01 | 11,194,626 | 854.41 Crore | 191,181 |
| IOC | 144.00 | 144.45 | 141.71 | 142.28 | 142.35 | 2.36 | 1.69 | 13,526,883 | 193.07 Crore | 66,122 |
| IRFC | 122.50 | 125.95 | 120.88 | 125.40 | 125.53 | 9.11 | 7.83 | 20,291,533 | 251.26 Crore | 96,854 |
| NAUKRI | 1,404.50 | 1,502.50 | 1,392.00 | 1,467.00 | 1,476.00 | 101.00 | 7.35 | 1,346,700 | 197.71 Crore | 55,827 |
| INDIGO | 5,421.50 | 5,597.00 | 5,413.00 | 5,500.00 | 5,476.50 | 375.50 | 7.36 | 2,240,163 | 1,228.52 Crore | 189,700 |
| JSWENERGY | 475.00 | 482.00 | 472.30 | 481.40 | 481.10 | 21.25 | 4.62 | 1,959,126 | 93.67 Crore | 72,490 |
| JINDALSTEL | 875.00 | 906.40 | 866.90 | 904.50 | 904.75 | 49.40 | 5.78 | 1,674,583 | 149.51 Crore | 45,334 |
| LTIM | 4,750.00 | 4,977.00 | 4,702.10 | 4,908.40 | 4,940.40 | 318.80 | 6.9 | 719,620 | 351.45 Crore | 50,606 |
| LICI | 801.75 | 816.90 | 801.15 | 815.00 | 815.45 | 28.50 | 3.62 | 1,387,327 | 112.43 Crore | 35,290 |
| LODHA | 1,300.00 | 1,311.80 | 1,281.20 | 1,307.90 | 1,305.40 | 71.10 | 5.76 | 1,038,362 | 134.82 Crore | 38,793 |
| PIDILITIND | 3,040.00 | 3,085.50 | 3,025.00 | 3,080.00 | 3,076.50 | 96.50 | 3.24 | 365,652 | 112.00 Crore | 32,182 |
| PFC | 401.00 | 415.00 | 400.00 | 414.65 | 413.95 | 28.05 | 7.27 | 6,534,063 | 266.90 Crore | 69,829 |
| PNB | 95.50 | 95.95 | 94.55 | 95.81 | 95.78 | 3.81 | 4.14 | 31,855,906 | 303.64 Crore | 74,897 |
| RECLTD | 401.90 | 413.45 | 400.30 | 413.00 | 412.65 | 28.40 | 7.39 | 10,515,316 | 430.02 Crore | 103,491 |
| MOTHERSON | 143.50 | 146.00 | 139.10 | 144.15 | 145.06 | 7.22 | 5.24 | 26,032,454 | 372.06 Crore | 95,497 |
| SHREECEM | 29,610.00 | 30,240.00 | 29,610.00 | 30,170.00 | 30,135.00 | 905.00 | 3.1 | 13,032 | 39.05 Crore | 6,307 |
| SIEMENS | 2,929.00 | 2,953.60 | 2,865.90 | 2,904.80 | 2,895.90 | 38.70 | 1.35 | 506,851 | 147.55 Crore | 46,172 |
| TVSMOTOR | 2,725.00 | 2,774.00 | 2,719.70 | 2,758.00 | 2,760.70 | 97.00 | 3.64 | 701,314 | 193.38 Crore | 40,786 |
| TATAPOWER | 382.00 | 393.00 | 378.50 | 392.80 | 391.40 | 20.40 | 5.5 | 8,931,721 | 347.04 Crore | 68,748 |
| TORNTPHARM | 3,152.00 | 3,246.90 | 3,115.70 | 3,228.70 | 3,237.70 | 96.50 | 3.07 | 230,359 | 73.64 Crore | 19,639 |
| UNITDSPR | 1,555.00 | 1,579.90 | 1,552.10 | 1,562.00 | 1,564.20 | 33.00 | 2.16 | 480,122 | 75.05 Crore | 32,126 |
| VBL | 511.85 | 515.95 | 505.60 | 513.90 | 513.85 | 17.60 | 3.55 | 4,982,466 | 254.61 Crore | 80,763 |
| VEDL | 419.95 | 438.25 | 417.85 | 435.50 | 436.05 | 28.15 | 6.9 | 16,818,909 | 722.95 Crore | 123,103 |
| ZYDUSLIFE | 881.00 | 890.00 | 866.25 | 885.30 | 884.85 | 6.20 | 0.71 | 695,749 | 61.27 Crore | 24,868 |
| ACC | 1,849.00 | 1,872.90 | 1,841.10 | 1,859.90 | 1,858.80 | 47.20 | 2.61 | 638,453 | 118.52 Crore | 22,982 |
| APLAPOLLO | 1,705.00 | 1,732.30 | 1,694.10 | 1,711.00 | 1,712.80 | 57.10 | 3.45 | 875,263 | 150.12 Crore | 57,195 |
| AUBANK | 705.00 | 707.65 | 696.65 | 702.60 | 703.40 | 16.40 | 2.39 | 3,381,357 | 237.03 Crore | 46,012 |
| ATGL | 630.00 | 640.00 | 622.15 | 631.05 | 631.10 | 30.00 | 4.99 | 1,452,771 | 91.45 Crore | 38,836 |
| ABCAPITAL | 199.40 | 205.98 | 199.01 | 205.00 | 205.54 | 12.37 | 6.4 | 4,882,715 | 99.90 Crore | 35,678 |
| ABFRL | 261.00 | 270.60 | 261.00 | 269.00 | 268.85 | 14.95 | 5.89 | 1,979,535 | 52.68 Crore | 19,539 |
| ALKEM | 4,969.00 | 5,065.50 | 4,935.00 | 5,004.00 | 5,020.50 | 74.00 | 1.5 | 155,478 | 77.80 Crore | 18,223 |
| APOLLOTYRE | 475.00 | 483.00 | 472.00 | 483.00 | 481.00 | 14.40 | 3.09 | 1,521,186 | 72.63 Crore | 28,838 |
| ASHOKLEY | 227.18 | 231.90 | 225.59 | 231.20 | 231.28 | 9.66 | 4.36 | 3,672,194 | 84.21 Crore | 36,058 |
| ASTRAL | 1,302.70 | 1,342.70 | 1,296.70 | 1,334.00 | 1,330.30 | 56.90 | 4.47 | 699,720 | 92.82 Crore | 27,844 |
| AUROPHARMA | 1,155.30 | 1,209.80 | 1,119.90 | 1,205.00 | 1,205.90 | 41.50 | 3.56 | 2,357,817 | 276.99 Crore | 93,618 |
| BSE | 6,900.00 | 7,047.00 | 6,865.00 | 6,965.00 | 6,955.50 | 383.50 | 5.84 | 3,961,228 | 2,756.89 Crore | 246,007 |
| BANDHANBNK | 162.20 | 165.74 | 161.70 | 163.15 | 163.57 | 7.31 | 4.68 | 7,893,504 | 129.13 Crore | 35,129 |
| BANKINDIA | 115.03 | 115.80 | 108.82 | 110.12 | 110.09 | -0.13 | -0.12 | 35,316,475 | 389.70 Crore | 93,090 |
| MAHABANK | 50.00 | 50.95 | 49.90 | 50.90 | 50.72 | 2.38 | 4.92 | 11,745,076 | 59.24 Crore | 25,065 |
| BDL | 1,596.80 | 1,610.00 | 1,527.60 | 1,568.00 | 1,569.90 | 38.10 | 2.49 | 4,420,124 | 690.38 Crore | 157,713 |
| BHARATFORG | 1,205.00 | 1,213.10 | 1,173.30 | 1,197.00 | 1,199.20 | 33.60 | 2.88 | 2,499,123 | 296.97 Crore | 94,938 |
| BHEL | 224.00 | 233.50 | 224.00 | 233.39 | 232.95 | 16.32 | 7.53 | 14,953,189 | 344.93 Crore | 99,259 |
| BHARTIHEXA | 1,750.00 | 1,777.00 | 1,712.10 | 1,733.10 | 1,758.30 | 38.60 | 2.24 | 382,475 | 66.97 Crore | 26,857 |
| BIOCON | 335.00 | 336.30 | 317.90 | 328.20 | 328.15 | -1.75 | -0.53 | 7,577,972 | 247.00 Crore | 71,179 |
| COCHINSHIP | 1,529.00 | 1,539.00 | 1,505.00 | 1,521.00 | 1,520.80 | 36.20 | 2.44 | 1,522,100 | 230.97 Crore | 60,311 |
| COFORGE | 8,001.00 | 8,374.00 | 7,842.50 | 8,247.00 | 8,311.50 | 630.50 | 8.21 | 1,230,083 | 1,004.29 Crore | 134,728 |
| COLPAL | 2,582.00 | 2,625.40 | 2,577.00 | 2,606.90 | 2,611.60 | 61.10 | 2.4 | 333,871 | 86.93 Crore | 23,060 |
| CONCOR | 670.10 | 690.95 | 668.00 | 690.00 | 688.25 | 39.60 | 6.1 | 1,169,913 | 79.44 Crore | 32,096 |
| CUMMINSIND | 2,778.50 | 2,884.00 | 2,778.50 | 2,862.90 | 2,862.90 | 126.60 | 4.63 | 583,411 | 166.42 Crore | 34,463 |
| DIXON | 15,980.00 | 16,260.00 | 15,565.00 | 16,108.00 | 16,073.00 | 883.00 | 5.81 | 556,075 | 889.96 Crore | 101,871 |
| ESCORTS | 3,215.00 | 3,440.00 | 3,196.00 | 3,420.00 | 3,413.10 | 282.70 | 9.03 | 496,741 | 166.79 Crore | 46,749 |
| EXIDEIND | 370.00 | 379.45 | 369.00 | 378.20 | 378.05 | 17.10 | 4.74 | 2,269,895 | 85.24 Crore | 32,432 |
| NYKAA | 195.81 | 199.20 | 195.81 | 198.75 | 198.97 | 5.94 | 3.08 | 3,248,718 | 64.40 Crore | 29,276 |
| FEDERALBNK | 191.00 | 194.90 | 190.13 | 194.60 | 194.45 | 7.07 | 3.77 | 6,284,131 | 121.51 Crore | 50,342 |
| GLENMARK | 1,377.10 | 1,393.00 | 1,355.40 | 1,378.10 | 1,381.70 | -16.50 | -1.18 | 709,514 | 97.89 Crore | 39,493 |
| GODREJPROP | 2,083.00 | 2,150.00 | 2,072.70 | 2,150.00 | 2,146.80 | 146.30 | 7.31 | 1,136,405 | 240.49 Crore | 54,863 |
| HDFCAMC | 4,391.80 | 4,545.10 | 4,350.10 | 4,535.00 | 4,529.10 | 257.50 | 6.03 | 427,065 | 191.99 Crore | 35,097 |
| HINDPETRO | 395.00 | 397.00 | 386.00 | 388.70 | 388.80 | 2.55 | 0.66 | 4,957,935 | 193.62 Crore | 56,879 |
| HINDZINC | 420.00 | 436.40 | 420.00 | 434.75 | 434.95 | 26.60 | 6.51 | 2,766,591 | 118.79 Crore | 37,199 |
| HUDCO | 217.01 | 225.45 | 215.10 | 224.74 | 224.47 | 16.00 | 7.67 | 6,269,098 | 138.54 Crore | 43,833 |
| IDFCFIRSTB | 68.75 | 69.59 | 68.02 | 69.13 | 69.08 | 2.87 | 4.33 | 35,272,346 | 243.08 Crore | 91,989 |
| IRB | 46.20 | 47.88 | 46.06 | 47.75 | 47.81 | 2.63 | 5.82 | 17,112,587 | 80.93 Crore | 36,386 |
| INDIANB | 573.00 | 575.50 | 563.00 | 573.45 | 572.10 | 20.05 | 3.63 | 1,342,420 | 76.63 Crore | 26,407 |
| IRCTC | 740.50 | 764.95 | 737.35 | 764.70 | 763.45 | 40.90 | 5.66 | 1,196,460 | 90.18 Crore | 37,430 |
| IREDA | 165.00 | 168.85 | 163.00 | 168.52 | 168.00 | 11.52 | 7.36 | 12,043,565 | 199.92 Crore | 66,474 |
| IGL | 204.98 | 206.97 | 202.26 | 204.72 | 205.28 | 5.57 | 2.79 | 1,959,282 | 40.05 Crore | 18,755 |
| INDUSTOWER | 395.40 | 400.00 | 392.25 | 397.40 | 397.40 | 9.20 | 2.37 | 5,386,177 | 213.96 Crore | 58,219 |
| JUBLFOOD | 680.80 | 700.00 | 677.05 | 695.00 | 696.10 | 25.90 | 3.86 | 1,059,863 | 73.27 Crore | 46,815 |
| KPITTECH | 1,300.00 | 1,336.50 | 1,286.40 | 1,321.10 | 1,325.10 | 80.90 | 6.5 | 1,900,130 | 250.48 Crore | 72,504 |
| KALYANKJIL | 535.00 | 545.00 | 530.05 | 536.05 | 538.15 | 19.00 | 3.66 | 4,952,776 | 266.31 Crore | 65,967 |
| LTF | 168.00 | 171.79 | 166.77 | 171.46 | 171.20 | 9.67 | 5.99 | 5,007,023 | 84.68 Crore | 27,135 |
| LICHSGFIN | 590.30 | 604.10 | 590.30 | 603.00 | 601.50 | 26.75 | 4.65 | 2,186,006 | 130.49 Crore | 39,687 |
| LUPIN | 1,998.00 | 2,045.00 | 1,974.00 | 2,044.00 | 2,039.80 | 2.40 | 0.12 | 1,207,946 | 243.30 Crore | 54,022 |
| MRF | 140,400.00 | 141,095.00 | 139,570.00 | 140,000.00 | 139,925.00 | 2,250.00 | 1.63 | 5,916 | 82.85 Crore | 4,687 |
| M&MFIN | 253.00 | 258.70 | 250.10 | 258.70 | 256.85 | 12.60 | 5.16 | 8,955,344 | 227.66 Crore | 71,172 |
| MANKIND | 2,459.90 | 2,528.40 | 2,444.00 | 2,498.00 | 2,500.00 | 91.80 | 3.81 | 445,726 | 111.17 Crore | 25,087 |
| MARICO | 734.95 | 739.00 | 726.90 | 738.10 | 738.10 | 14.80 | 2.05 | 1,515,956 | 111.22 Crore | 41,631 |
| MFSL | 1,304.90 | 1,304.90 | 1,280.50 | 1,294.60 | 1,293.00 | 24.80 | 1.96 | 519,081 | 66.97 Crore | 24,140 |
| MAXHEALTH | 1,143.00 | 1,167.80 | 1,131.00 | 1,160.50 | 1,159.90 | 32.20 | 2.86 | 2,466,795 | 284.32 Crore | 73,796 |
| MAZDOCK | 3,024.90 | 3,045.00 | 2,866.10 | 2,905.00 | 2,904.40 | -17.60 | -0.6 | 5,708,392 | 1,674.31 Crore | 234,017 |
| MOTILALOFS | 700.00 | 740.00 | 700.00 | 737.45 | 736.10 | 56.40 | 8.3 | 4,130,918 | 298.90 Crore | 140,904 |
| MPHASIS | 2,440.00 | 2,550.00 | 2,415.00 | 2,525.00 | 2,532.40 | 145.10 | 6.08 | 691,719 | 173.73 Crore | 46,830 |
| MUTHOOTFIN | 2,264.90 | 2,299.00 | 2,235.10 | 2,255.00 | 2,256.40 | 26.80 | 1.2 | 428,237 | 97.21 Crore | 31,154 |
| NHPC | 81.59 | 83.90 | 81.40 | 83.30 | 83.30 | 5.33 | 6.84 | 24,521,652 | 202.22 Crore | 75,856 |
| NMDC | 67.05 | 68.20 | 66.17 | 68.15 | 68.08 | 3.79 | 5.9 | 26,920,155 | 180.95 Crore | 53,763 |
| NATIONALUM | 162.39 | 169.68 | 161.36 | 168.46 | 168.95 | 12.11 | 7.72 | 19,284,700 | 320.00 Crore | 132,022 |
| OBEROIRLTY | 1,614.00 | 1,621.60 | 1,550.00 | 1,620.30 | 1,617.70 | 83.50 | 5.44 | 850,975 | 136.43 Crore | 48,582 |
| OIL | 409.50 | 422.20 | 409.05 | 415.20 | 416.45 | 13.15 | 3.26 | 3,053,060 | 126.87 Crore | 40,541 |
| OLAELEC | 49.00 | 49.90 | 48.50 | 49.75 | 49.65 | 2.98 | 6.39 | 18,880,419 | 93.03 Crore | 48,788 |
| PAYTM | 866.00 | 869.65 | 836.10 | 863.10 | 866.05 | 33.40 | 4.01 | 5,038,702 | 431.62 Crore | 91,500 |
| OFSS | 8,239.50 | 8,744.50 | 8,179.00 | 8,705.00 | 8,714.00 | 720.50 | 9.01 | 268,271 | 228.82 Crore | 38,011 |
| POLICYBZR | 1,651.00 | 1,710.00 | 1,645.30 | 1,688.70 | 1,698.00 | 78.10 | 4.82 | 1,104,697 | 185.78 Crore | 63,832 |
| PIIND | 3,685.20 | 3,739.00 | 3,654.20 | 3,725.00 | 3,708.40 | 68.70 | 1.89 | 206,683 | 76.43 Crore | 21,288 |
| PAGEIND | 45,820.00 | 47,150.00 | 45,820.00 | 47,000.00 | 47,050.00 | 1,580.00 | 3.47 | 14,934 | 69.90 Crore | 9,152 |
| PATANJALI | 1,785.00 | 1,838.90 | 1,773.60 | 1,818.00 | 1,818.90 | 59.00 | 3.35 | 1,586,025 | 284.88 Crore | 42,596 |
| PERSISTENT | 5,640.00 | 5,929.00 | 5,556.50 | 5,841.00 | 5,876.50 | 433.50 | 7.96 | 936,725 | 541.96 Crore | 92,426 |
| PETRONET | 312.00 | 316.50 | 310.35 | 315.40 | 314.30 | 6.35 | 2.06 | 1,415,361 | 44.31 Crore | 30,237 |
| PHOENIXLTD | 1,511.60 | 1,539.90 | 1,492.10 | 1,519.00 | 1,523.80 | 44.90 | 3.04 | 782,896 | 118.90 Crore | 43,847 |
| POLYCAB | 5,964.50 | 6,017.50 | 5,881.50 | 5,977.00 | 5,992.50 | 226.00 | 3.92 | 305,557 | 181.90 Crore | 35,947 |
| PREMIERENE | 990.00 | 998.50 | 979.00 | 988.00 | 990.55 | 44.90 | 4.75 | 623,227 | 61.60 Crore | 29,151 |
| PRESTIGE | 1,339.90 | 1,380.00 | 1,325.00 | 1,366.10 | 1,366.10 | 84.50 | 6.59 | 610,547 | 82.86 Crore | 26,396 |
| RVNL | 338.00 | 362.90 | 337.00 | 360.95 | 359.45 | 36.35 | 11.25 | 13,898,275 | 488.74 Crore | 144,672 |
| SBICARD | 911.00 | 911.00 | 894.10 | 896.85 | 898.15 | 23.95 | 2.74 | 408,398 | 36.76 Crore | 18,737 |
| SJVN | 92.50 | 96.80 | 92.00 | 96.25 | 96.48 | 7.57 | 8.51 | 8,214,781 | 77.90 Crore | 35,339 |
| SRF | 3,056.00 | 3,098.50 | 2,947.50 | 3,011.80 | 3,014.50 | 10.20 | 0.34 | 1,132,381 | 341.52 Crore | 73,011 |
| SOLARINDS | 13,759.00 | 13,761.00 | 13,010.00 | 13,290.00 | 13,289.00 | -198.00 | -1.47 | 216,720 | 287.51 Crore | 48,956 |
| SONACOMS | 512.95 | 522.85 | 508.60 | 519.15 | 519.80 | 19.30 | 3.86 | 932,430 | 48.13 Crore | 18,143 |
| SAIL | 112.77 | 118.45 | 112.40 | 118.00 | 118.24 | 9.23 | 8.47 | 25,419,079 | 295.95 Crore | 72,379 |
| SUPREMEIND | 3,550.00 | 3,603.00 | 3,511.30 | 3,578.00 | 3,580.10 | 96.30 | 2.76 | 195,016 | 69.77 Crore | 23,425 |
| SUZLON | 56.24 | 57.40 | 55.24 | 57.15 | 56.95 | 4.28 | 8.13 | 89,597,903 | 506.42 Crore | 161,591 |
| TATACOMM | 1,549.90 | 1,572.00 | 1,542.10 | 1,572.00 | 1,567.40 | 51.60 | 3.4 | 207,887 | 32.43 Crore | 16,242 |
| TATAELXSI | 5,851.50 | 6,120.00 | 5,794.00 | 6,091.00 | 6,100.00 | 362.00 | 6.31 | 462,268 | 277.19 Crore | 55,108 |
| TATATECH | 675.95 | 705.00 | 671.35 | 700.25 | 701.05 | 35.10 | 5.27 | 5,059,163 | 348.02 Crore | 92,003 |
| TORNTPOWER | 1,430.00 | 1,472.00 | 1,413.10 | 1,464.90 | 1,465.20 | 93.50 | 6.82 | 678,744 | 98.69 Crore | 65,962 |
| TIINDIA | 2,904.60 | 2,971.30 | 2,895.30 | 2,961.80 | 2,961.90 | 101.60 | 3.55 | 183,895 | 54.11 Crore | 19,603 |
| UPL | 686.00 | 699.45 | 662.00 | 675.90 | 676.85 | 2.10 | 0.31 | 8,755,697 | 597.53 Crore | 148,643 |
| UNIONBANK | 126.00 | 128.60 | 125.90 | 128.11 | 128.11 | 5.21 | 4.24 | 19,027,370 | 243.11 Crore | 64,847 |
| IDEA | 7.06 | 7.10 | 6.87 | 7.08 | 7.07 | 0.37 | 5.52 | 414,280,475 | 290.50 Crore | 163,560 |
| VOLTAS | 1,262.90 | 1,268.80 | 1,251.40 | 1,267.40 | 1,265.70 | 30.10 | 2.44 | 1,877,453 | 236.99 Crore | 58,251 |
| YESBANK | 21.70 | 21.70 | 20.30 | 20.49 | 20.41 | 0.39 | 1.95 | 527,532,441 | 1,089.34 Crore | 293,101 |
| 360ONE | 940.00 | 990.00 | 940.00 | 966.00 | 962.00 | 46.20 | 5.04 | 1,014,955 | 98.54 Crore | 37,875 |
| 3MINDIA | 29,305.00 | 29,755.00 | 29,100.00 | 29,200.00 | 29,200.00 | 150.00 | 0.52 | 3,290 | 9.64 Crore | 1,504 |
| AIAENG | 3,131.50 | 3,255.00 | 3,131.50 | 3,240.00 | 3,245.80 | 136.40 | 4.39 | 60,564 | 19.42 Crore | 12,710 |
| AWL | 259.75 | 268.30 | 258.35 | 263.00 | 262.95 | 10.35 | 4.1 | 2,682,671 | 70.62 Crore | 41,611 |
| AADHARHFC | 465.05 | 465.05 | 438.90 | 441.80 | 441.65 | 0.70 | 0.16 | 835,361 | 37.16 Crore | 24,254 |
| AARTIIND | 465.00 | 470.75 | 457.00 | 465.95 | 468.60 | 17.00 | 3.76 | 2,303,132 | 106.94 Crore | 41,587 |
| AAVAS | 1,771.00 | 1,899.50 | 1,752.10 | 1,865.30 | 1,874.90 | 157.30 | 9.16 | 303,826 | 56.36 Crore | 34,901 |
| ABBOTINDIA | 30,300.00 | 30,595.00 | 30,010.00 | 30,085.00 | 30,065.00 | -100.00 | -0.33 | 5,054 | 15.27 Crore | 2,644 |
| ACE | 1,198.00 | 1,233.00 | 1,190.10 | 1,215.00 | 1,207.60 | 56.90 | 4.94 | 364,153 | 44.09 Crore | 30,112 |
| ABSLAMC | 652.80 | 687.50 | 652.80 | 679.00 | 681.45 | 37.70 | 5.86 | 473,151 | 32.04 Crore | 19,846 |
| AEGISLOG | 812.00 | 831.20 | 802.70 | 814.00 | 817.35 | 21.55 | 2.71 | 661,376 | 53.99 Crore | 21,210 |
| AFFLE | 1,560.00 | 1,619.20 | 1,530.00 | 1,588.70 | 1,587.10 | 74.60 | 4.93 | 448,242 | 70.74 Crore | 39,036 |
| AJANTPHARM | 2,539.90 | 2,569.50 | 2,471.00 | 2,480.00 | 2,482.30 | -55.60 | -2.19 | 176,464 | 44.05 Crore | 29,788 |
| AKUMS | 510.00 | 518.55 | 504.50 | 506.90 | 507.00 | 2.55 | 0.51 | 116,656 | 5.95 Crore | 6,902 |
| APLLTD | 908.90 | 910.00 | 875.00 | 882.50 | 879.60 | -21.15 | -2.35 | 117,722 | 10.47 Crore | 10,058 |
| ALKYLAMINE | 1,670.30 | 1,750.00 | 1,670.30 | 1,714.30 | 1,718.00 | 86.30 | 5.29 | 75,840 | 12.94 Crore | 14,710 |
| ALOKINDS | 16.89 | 17.39 | 16.80 | 17.25 | 17.19 | 1.21 | 7.57 | 10,678,048 | 18.36 Crore | 18,517 |
| ARE&M | 984.95 | 1,004.00 | 981.00 | 999.95 | 999.15 | 45.35 | 4.75 | 673,608 | 67.02 Crore | 33,927 |
| AMBER | 6,140.00 | 6,267.50 | 6,034.50 | 6,255.00 | 6,237.00 | 442.00 | 7.63 | 361,950 | 223.33 Crore | 42,750 |
| ANANDRATHI | 1,707.00 | 1,742.10 | 1,699.00 | 1,720.00 | 1,721.10 | 17.30 | 1.02 | 58,199 | 10.01 Crore | 8,099 |
| ANANTRAJ | 455.00 | 457.95 | 447.10 | 453.50 | 451.10 | 22.35 | 5.21 | 2,379,682 | 107.61 Crore | 45,265 |
| ANGELONE | 2,390.00 | 2,490.00 | 2,386.10 | 2,485.50 | 2,487.00 | 160.50 | 6.9 | 1,111,128 | 273.10 Crore | 65,003 |
| APARINDS | 6,320.00 | 6,473.50 | 6,234.00 | 6,300.00 | 6,300.50 | 208.50 | 3.42 | 207,986 | 131.96 Crore | 32,399 |
| APTUS | 325.00 | 326.95 | 321.10 | 322.45 | 322.25 | 7.25 | 2.3 | 727,776 | 23.51 Crore | 34,994 |
| ASAHIINDIA | 723.00 | 748.05 | 723.00 | 744.00 | 742.20 | 29.65 | 4.16 | 66,726 | 4.94 Crore | 6,946 |
| ASTERDM | 545.00 | 552.95 | 542.75 | 547.50 | 548.75 | 19.25 | 3.64 | 996,044 | 54.62 Crore | 59,959 |
| ASTRAZEN | 7,970.50 | 8,274.00 | 7,800.00 | 8,098.00 | 8,119.50 | 149.00 | 1.87 | 30,454 | 24.61 Crore | 13,583 |
| ATUL | 6,927.00 | 6,949.00 | 6,754.50 | 6,800.50 | 6,802.50 | 31.00 | 0.46 | 40,054 | 27.31 Crore | 11,145 |
| AIIL | 1,810.00 | 1,899.00 | 1,776.30 | 1,868.00 | 1,866.60 | 121.20 | 6.94 | 84,086 | 15.65 Crore | 11,532 |
| BASF | 4,470.00 | 4,520.00 | 4,400.00 | 4,510.00 | 4,496.80 | 166.60 | 3.85 | 18,783 | 8.42 Crore | 4,972 |
| BEML | 3,159.30 | 3,219.80 | 3,132.10 | 3,210.00 | 3,202.50 | 143.50 | 4.69 | 354,623 | 112.74 Crore | 39,216 |
| BLS | 359.00 | 365.50 | 356.25 | 364.90 | 364.15 | 22.45 | 6.57 | 2,252,164 | 81.52 Crore | 69,478 |
| BALKRISIND | 2,785.00 | 2,815.00 | 2,735.00 | 2,754.80 | 2,751.30 | 9.50 | 0.35 | 165,127 | 45.47 Crore | 18,201 |
| BALRAMCHIN | 543.95 | 562.40 | 540.35 | 559.00 | 558.30 | 32.85 | 6.25 | 275,138 | 15.22 Crore | 12,176 |
| BATAINDIA | 1,226.00 | 1,227.00 | 1,202.80 | 1,214.20 | 1,214.90 | 19.10 | 1.6 | 117,413 | 14.22 Crore | 7,966 |
| BAYERCROP | 4,700.00 | 4,786.20 | 4,686.10 | 4,780.00 | 4,774.10 | 156.20 | 3.38 | 23,576 | 11.20 Crore | 3,872 |
| BERGEPAINT | 545.50 | 550.50 | 538.20 | 541.00 | 540.95 | 4.35 | 0.81 | 221,784 | 12.04 Crore | 9,197 |
| BIKAJI | 700.00 | 712.20 | 692.05 | 703.90 | 703.70 | 29.35 | 4.35 | 154,834 | 10.89 Crore | 11,588 |
| BSOFT | 395.00 | 424.35 | 390.00 | 419.80 | 420.45 | 36.00 | 9.36 | 5,750,334 | 237.84 Crore | 59,809 |
| BLUEDART | 6,789.00 | 6,939.50 | 6,669.00 | 6,716.00 | 6,703.50 | 20.50 | 0.31 | 9,380 | 6.37 Crore | 3,682 |
| BLUESTARCO | 1,642.00 | 1,660.80 | 1,618.00 | 1,625.00 | 1,624.20 | 30.20 | 1.89 | 884,428 | 144.46 Crore | 66,972 |
| BBTC | 1,769.90 | 1,803.20 | 1,766.10 | 1,782.00 | 1,794.80 | 74.40 | 4.32 | 56,387 | 10.10 Crore | 8,347 |
| FIRSTCRY | 340.00 | 355.00 | 330.30 | 347.95 | 349.70 | 29.55 | 9.23 | 868,205 | 30.11 Crore | 27,321 |
| BRIGADE | 1,031.00 | 1,046.10 | 1,026.70 | 1,044.00 | 1,038.70 | 22.20 | 2.18 | 249,067 | 25.82 Crore | 16,813 |
| MAPMYINDIA | 1,934.90 | 2,058.60 | 1,880.20 | 1,950.00 | 1,980.50 | 142.20 | 7.74 | 803,145 | 158.90 Crore | 84,544 |
| CCL | 735.10 | 752.20 | 725.05 | 726.20 | 728.00 | 4.65 | 0.64 | 464,447 | 34.14 Crore | 11,802 |
| CESC | 160.25 | 167.95 | 160.25 | 166.65 | 166.76 | 9.05 | 5.74 | 4,238,840 | 70.37 Crore | 28,942 |
| CRISIL | 5,040.00 | 5,094.10 | 4,956.90 | 4,986.50 | 5,004.20 | 134.00 | 2.75 | 93,648 | 47.01 Crore | 19,394 |
| CAMPUS | 245.00 | 250.69 | 245.00 | 249.64 | 249.25 | 8.82 | 3.67 | 286,875 | 7.13 Crore | 11,545 |
| CANFINHOME | 734.00 | 734.00 | 715.95 | 727.20 | 728.35 | 20.65 | 2.92 | 307,989 | 22.31 Crore | 13,601 |
| CAPLIPOINT | 1,870.00 | 1,950.00 | 1,870.00 | 1,942.00 | 1,944.40 | 83.50 | 4.49 | 86,236 | 16.67 Crore | 12,127 |
| CGCL | 170.00 | 170.00 | 166.18 | 166.85 | 167.26 | 4.41 | 2.71 | 642,803 | 10.76 Crore | 7,121 |
| CARBORUNIV | 999.80 | 1,003.70 | 983.30 | 999.90 | 998.00 | 33.50 | 3.47 | 63,977 | 6.36 Crore | 7,345 |
| CASTROLIND | 204.00 | 205.60 | 203.00 | 204.56 | 204.28 | 4.44 | 2.22 | 2,271,941 | 46.36 Crore | 20,248 |
| CEATLTD | 3,825.90 | 3,899.00 | 3,726.20 | 3,745.00 | 3,750.00 | -15.90 | -0.42 | 285,038 | 108.80 Crore | 41,050 |
| CENTRALBK | 35.99 | 36.24 | 35.41 | 36.22 | 36.19 | 2.04 | 5.97 | 10,350,591 | 37.24 Crore | 39,528 |
| CDSL | 1,285.00 | 1,288.00 | 1,260.80 | 1,281.70 | 1,279.00 | 60.40 | 4.96 | 3,821,660 | 486.38 Crore | 109,720 |
| CENTURYPLY | 700.00 | 714.95 | 692.00 | 711.00 | 710.40 | 35.10 | 5.2 | 42,112 | 2.97 Crore | 3,500 |
| CERA | 6,050.00 | 6,770.00 | 6,045.00 | 6,528.00 | 6,614.50 | 782.50 | 13.42 | 610,814 | 395.66 Crore | 100,366 |
| CHALET | 822.00 | 875.05 | 811.15 | 865.00 | 869.95 | 71.55 | 8.96 | 427,793 | 36.62 Crore | 28,180 |
| CHAMBLFERT | 706.95 | 713.75 | 678.90 | 688.00 | 689.35 | -4.55 | -0.66 | 2,131,996 | 147.70 Crore | 44,767 |
| CHENNPETRO | 610.00 | 621.80 | 610.00 | 619.00 | 618.75 | 26.85 | 4.54 | 646,592 | 39.89 Crore | 23,970 |
| CHOLAHLDNG | 1,777.00 | 1,826.50 | 1,752.50 | 1,799.60 | 1,801.10 | 83.10 | 4.84 | 317,656 | 57.17 Crore | 30,447 |
| CUB | 181.55 | 185.00 | 179.55 | 184.00 | 183.91 | 6.26 | 3.52 | 1,891,007 | 34.52 Crore | 20,960 |
| CLEAN | 1,219.40 | 1,248.00 | 1,212.70 | 1,236.80 | 1,237.10 | 47.60 | 4 | 89,319 | 11.04 Crore | 9,520 |
| CAMS | 3,640.50 | 3,680.00 | 3,604.60 | 3,680.00 | 3,671.60 | 192.00 | 5.52 | 673,448 | 245.89 Crore | 66,969 |
| CONCORDBIO | 1,552.00 | 1,591.00 | 1,495.60 | 1,513.00 | 1,511.10 | -32.50 | -2.11 | 166,473 | 25.37 Crore | 23,022 |
| COROMANDEL | 2,380.00 | 2,429.90 | 2,366.20 | 2,407.50 | 2,424.50 | 81.50 | 3.48 | 522,329 | 125.63 Crore | 57,399 |
| CRAFTSMAN | 4,920.00 | 5,279.50 | 4,910.00 | 5,041.00 | 5,031.40 | 163.90 | 3.37 | 141,381 | 71.99 Crore | 37,342 |
| CREDITACC | 1,148.60 | 1,169.00 | 1,132.80 | 1,155.50 | 1,162.50 | 36.60 | 3.25 | 408,627 | 47.12 Crore | 23,581 |
| CROMPTON | 332.70 | 336.50 | 327.65 | 335.20 | 335.50 | 13.65 | 4.24 | 1,202,730 | 39.96 Crore | 22,146 |
| CYIENT | 1,200.00 | 1,265.90 | 1,200.00 | 1,254.20 | 1,258.40 | 79.10 | 6.71 | 722,141 | 89.49 Crore | 43,655 |
| DCMSHRIRAM | 1,021.00 | 1,038.05 | 1,012.55 | 1,026.10 | 1,024.75 | 31.45 | 3.17 | 75,319 | 7.72 Crore | 6,423 |
| DOMS | 2,739.90 | 2,835.00 | 2,739.00 | 2,815.00 | 2,809.60 | 158.50 | 5.98 | 99,861 | 27.82 Crore | 18,117 |
| DALBHARAT | 1,959.00 | 1,990.90 | 1,952.20 | 1,980.00 | 1,980.90 | 64.10 | 3.34 | 138,596 | 27.44 Crore | 11,993 |
| DATAPATTNS | 2,410.00 | 2,437.80 | 2,359.10 | 2,388.50 | 2,386.00 | 90.80 | 3.96 | 722,582 | 172.69 Crore | 57,014 |
| DEEPAKFERT | 1,290.00 | 1,335.00 | 1,278.50 | 1,302.90 | 1,302.00 | 48.00 | 3.83 | 397,618 | 51.79 Crore | 32,746 |
| DEEPAKNTR | 1,960.00 | 1,987.80 | 1,946.30 | 1,983.00 | 1,981.10 | 73.00 | 3.83 | 138,995 | 27.38 Crore | 12,475 |
| DELHIVERY | 304.05 | 312.00 | 304.05 | 311.30 | 311.00 | 10.80 | 3.6 | 2,658,126 | 81.99 Crore | 20,553 |
| DEVYANI | 180.10 | 180.88 | 176.15 | 176.45 | 176.70 | -0.04 | -0.02 | 1,489,286 | 26.35 Crore | 15,497 |
| LALPATHLAB | 2,830.60 | 2,848.80 | 2,764.00 | 2,837.70 | 2,807.10 | 32.70 | 1.18 | 158,768 | 44.68 Crore | 15,561 |
| EIDPARRY | 855.00 | 878.00 | 855.00 | 873.00 | 875.00 | 37.00 | 4.42 | 218,227 | 19.01 Crore | 16,791 |
| EIHOTEL | 361.00 | 369.00 | 361.00 | 367.55 | 366.90 | 18.90 | 5.43 | 379,349 | 13.88 Crore | 12,141 |
| ELECON | 636.65 | 646.85 | 632.70 | 641.05 | 643.10 | 21.00 | 3.38 | 790,295 | 50.62 Crore | 25,132 |
| ELGIEQUIP | 463.00 | 467.55 | 450.55 | 463.25 | 463.50 | 23.05 | 5.23 | 410,752 | 18.87 Crore | 16,947 |
| EMAMILTD | 638.05 | 645.00 | 630.00 | 634.00 | 634.45 | 4.05 | 0.64 | 293,107 | 18.63 Crore | 30,545 |
| EMCURE | 1,030.00 | 1,043.60 | 1,013.40 | 1,035.00 | 1,037.20 | 29.60 | 2.94 | 28,084 | 2.91 Crore | 3,855 |
| ENDURANCE | 2,097.00 | 2,179.00 | 2,080.60 | 2,090.00 | 2,097.10 | 30.90 | 1.5 | 60,291 | 12.69 Crore | 13,793 |
| ENGINERSIN | 179.50 | 185.25 | 179.50 | 183.94 | 184.09 | 8.71 | 4.97 | 3,869,249 | 70.83 Crore | 34,900 |
| ERIS | 1,471.30 | 1,499.00 | 1,385.50 | 1,386.60 | 1,404.90 | -51.10 | -3.51 | 321,629 | 45.77 Crore | 41,308 |
| FACT | 810.00 | 828.50 | 802.00 | 818.00 | 817.25 | 36.15 | 4.63 | 809,031 | 66.18 Crore | 28,846 |
| FINCABLES | 903.90 | 920.80 | 898.40 | 920.00 | 917.20 | 39.30 | 4.48 | 269,500 | 24.61 Crore | 16,342 |
| FINPIPE | 178.40 | 185.70 | 178.01 | 184.32 | 184.46 | 11.88 | 6.88 | 1,598,961 | 29.21 Crore | 25,190 |
| FSL | 333.00 | 347.00 | 330.15 | 346.40 | 344.55 | 19.45 | 5.98 | 1,699,072 | 57.75 Crore | 31,990 |
| FIVESTAR | 699.90 | 700.00 | 686.95 | 693.45 | 692.15 | 19.30 | 2.87 | 848,652 | 58.75 Crore | 17,993 |
| FORTIS | 676.00 | 679.30 | 669.35 | 677.70 | 676.65 | 11.95 | 1.8 | 1,074,733 | 72.57 Crore | 32,971 |
| GVT&D | 1,682.00 | 1,709.90 | 1,652.00 | 1,691.00 | 1,682.60 | 29.60 | 1.79 | 594,554 | 99.98 Crore | 34,668 |
| GRSE | 1,850.00 | 1,859.80 | 1,793.00 | 1,823.70 | 1,821.30 | 26.30 | 1.47 | 1,801,294 | 327.34 Crore | 60,580 |
| GICRE | 415.10 | 415.10 | 407.50 | 413.55 | 413.95 | 19.55 | 4.96 | 424,718 | 17.49 Crore | 18,342 |
| GILLETTE | 8,009.50 | 8,020.00 | 7,910.00 | 7,928.00 | 7,937.50 | 130.00 | 1.67 | 18,574 | 14.76 Crore | 5,794 |
| GLAND | 1,426.00 | 1,454.20 | 1,416.20 | 1,432.00 | 1,430.10 | 4.10 | 0.29 | 107,408 | 15.39 Crore | 8,417 |
| GLAXO | 2,799.00 | 2,874.00 | 2,706.10 | 2,725.00 | 2,721.50 | -38.40 | -1.39 | 184,335 | 50.70 Crore | 33,259 |
| MEDANTA | 1,205.00 | 1,235.00 | 1,200.10 | 1,230.00 | 1,227.10 | 56.70 | 4.84 | 110,121 | 13.48 Crore | 19,821 |
| GODIGIT | 295.00 | 295.90 | 291.70 | 293.50 | 293.95 | 3.45 | 1.19 | 186,804 | 5.49 Crore | 7,063 |
| GPIL | 181.25 | 190.60 | 181.25 | 190.00 | 189.95 | 11.92 | 6.7 | 1,360,511 | 25.41 Crore | 18,230 |
| GODFRYPHLP | 8,524.00 | 8,603.00 | 8,444.00 | 8,603.00 | 8,603.00 | 409.50 | 5 | 69,207 | 59.41 Crore | 6,474 |
| GODREJAGRO | 707.00 | 721.00 | 705.60 | 720.00 | 716.15 | 13.15 | 1.87 | 273,485 | 19.49 Crore | 13,787 |
| GODREJIND | 1,120.00 | 1,133.00 | 1,110.10 | 1,124.90 | 1,122.80 | 41.10 | 3.8 | 55,769 | 6.26 Crore | 4,958 |
| GRANULES | 445.00 | 462.00 | 435.75 | 462.00 | 460.15 | 19.25 | 4.37 | 3,105,164 | 141.02 Crore | 34,614 |
| GRAPHITE | 447.95 | 470.80 | 447.95 | 467.00 | 466.15 | 29.30 | 6.71 | 430,158 | 19.95 Crore | 16,825 |
| GRAVITA | 1,874.90 | 1,912.40 | 1,874.00 | 1,904.00 | 1,897.80 | 91.20 | 5.05 | 207,509 | 39.34 Crore | 21,976 |
| GESHIP | 863.05 | 918.00 | 863.05 | 912.10 | 912.80 | 37.25 | 4.25 | 1,382,304 | 123.96 Crore | 58,106 |
| FLUOROCHEM | 3,813.00 | 3,990.00 | 3,813.00 | 3,847.50 | 3,850.60 | 63.40 | 1.67 | 55,894 | 21.80 Crore | 8,110 |
| GUJGASLTD | 463.70 | 465.50 | 458.00 | 464.00 | 463.95 | 11.70 | 2.59 | 189,575 | 8.76 Crore | 9,065 |
| GMDCLTD | 305.00 | 316.20 | 304.05 | 314.65 | 313.95 | 19.30 | 6.55 | 1,254,217 | 39.17 Crore | 29,538 |
| GNFC | 485.00 | 489.70 | 479.90 | 486.60 | 486.80 | 20.45 | 4.39 | 665,743 | 32.34 Crore | 20,403 |
| GPPL | 136.00 | 138.79 | 135.02 | 138.48 | 138.28 | 7.01 | 5.34 | 974,413 | 13.36 Crore | 13,347 |
| GSPL | 328.00 | 332.10 | 327.15 | 330.00 | 329.85 | 8.35 | 2.6 | 267,265 | 8.80 Crore | 9,933 |
| HEG | 448.70 | 466.00 | 445.85 | 464.00 | 463.30 | 38.40 | 9.04 | 827,840 | 37.99 Crore | 26,800 |
| HFCL | 77.00 | 82.60 | 76.55 | 82.10 | 81.90 | 7.76 | 10.47 | 43,207,862 | 350.17 Crore | 85,639 |
| HAPPSTMNDS | 600.00 | 615.20 | 592.65 | 609.90 | 609.70 | 32.20 | 5.58 | 469,146 | 28.44 Crore | 23,991 |
| HSCL | 430.00 | 447.00 | 428.15 | 441.00 | 440.65 | 26.30 | 6.35 | 1,628,718 | 71.57 Crore | 33,667 |
| HINDCOPPER | 212.30 | 227.60 | 212.11 | 225.90 | 225.06 | 19.74 | 9.61 | 8,869,554 | 196.55 Crore | 52,052 |
| POWERINDIA | 15,596.00 | 16,151.00 | 15,301.00 | 15,655.00 | 15,864.00 | 784.00 | 5.2 | 97,231 | 152.82 Crore | 24,591 |
| HOMEFIRST | 1,175.00 | 1,185.00 | 1,155.60 | 1,167.00 | 1,170.30 | 22.90 | 2 | 142,249 | 16.64 Crore | 16,921 |
| HONASA | 253.00 | 253.00 | 246.00 | 247.50 | 248.00 | 1.34 | 0.54 | 153,962 | 3.82 Crore | 6,116 |
| HONAUT | 35,000.00 | 35,445.00 | 34,670.00 | 35,320.00 | 35,210.00 | 1,025.00 | 3 | 5,750 | 20.22 Crore | 2,253 |
| IDBI | 80.95 | 82.00 | 79.61 | 81.65 | 81.79 | 5.49 | 7.2 | 8,338,194 | 67.47 Crore | 29,333 |
| IFCI | 42.00 | 44.34 | 41.41 | 43.29 | 43.30 | 4.06 | 10.35 | 20,646,862 | 88.88 Crore | 69,456 |
| IIFL | 386.00 | 393.10 | 383.00 | 387.90 | 388.15 | 15.65 | 4.2 | 2,192,803 | 85.16 Crore | 29,250 |
| INOXINDIA | 1,019.90 | 1,037.00 | 994.55 | 1,028.00 | 1,029.05 | 49.65 | 5.07 | 77,606 | 7.93 Crore | 8,100 |
| IRCON | 154.99 | 160.99 | 154.02 | 160.68 | 160.25 | 12.74 | 8.64 | 7,014,101 | 110.78 Crore | 64,877 |
| ITI | 256.70 | 265.35 | 249.65 | 257.55 | 256.05 | 14.80 | 6.13 | 620,169 | 15.94 Crore | 16,313 |
| INDGN | 566.00 | 571.00 | 553.55 | 568.55 | 568.00 | 14.60 | 2.64 | 267,917 | 15.13 Crore | 19,111 |
| INDIACEM | 317.35 | 320.60 | 312.55 | 320.00 | 318.75 | 10.15 | 3.29 | 461,503 | 14.65 Crore | 13,027 |
| INDIAMART | 2,323.90 | 2,338.00 | 2,280.00 | 2,290.00 | 2,293.20 | 37.60 | 1.67 | 50,904 | 11.70 Crore | 11,138 |
| IEX | 196.00 | 196.50 | 192.60 | 194.94 | 194.95 | 5.57 | 2.94 | 5,491,611 | 107.19 Crore | 45,558 |
| IOB | 36.00 | 37.54 | 36.00 | 37.21 | 37.22 | 2.40 | 6.89 | 11,401,731 | 42.25 Crore | 39,735 |
| INOXWIND | 166.99 | 170.85 | 163.60 | 170.50 | 170.05 | 13.23 | 8.44 | 6,481,613 | 108.46 Crore | 44,504 |
| INTELLECT | 865.00 | 949.00 | 856.05 | 894.55 | 896.50 | 53.60 | 6.36 | 3,574,240 | 326.02 Crore | 102,687 |
| IPCALAB | 1,386.80 | 1,386.80 | 1,335.30 | 1,361.10 | 1,371.60 | 9.80 | 0.72 | 175,258 | 23.86 Crore | 27,833 |
| JBCHEPHARM | 1,550.00 | 1,574.60 | 1,535.60 | 1,553.60 | 1,557.20 | 32.60 | 2.14 | 160,166 | 24.86 Crore | 22,108 |
| JKCEMENT | 5,162.00 | 5,239.00 | 5,106.00 | 5,124.00 | 5,119.00 | 11.00 | 0.22 | 30,603 | 15.78 Crore | 12,733 |
| JBMA | 675.00 | 702.00 | 651.00 | 685.00 | 691.75 | 71.00 | 11.44 | 5,727,074 | 394.37 Crore | 140,589 |
| JKTYRE | 339.00 | 339.00 | 328.90 | 334.65 | 334.85 | 11.95 | 3.7 | 614,623 | 20.47 Crore | 16,994 |
| JMFINANCIL | 103.13 | 106.65 | 102.61 | 106.11 | 105.80 | 5.97 | 5.98 | 2,957,090 | 31.02 Crore | 27,154 |
| JSWHL | 22,500.00 | 22,900.00 | 22,200.00 | 22,900.00 | 22,900.00 | 1,090.00 | 5 | 1,237 | 2.81 Crore | 651 |
| JSWINFRA | 293.00 | 296.70 | 292.00 | 293.75 | 293.40 | 9.50 | 3.35 | 1,097,285 | 32.23 Crore | 14,090 |
| JPPOWER | 14.60 | 14.65 | 14.00 | 14.25 | 14.24 | 0.95 | 7.15 | 30,744,194 | 43.66 Crore | 39,867 |
| J&KBANK | 96.01 | 97.80 | 94.30 | 97.52 | 97.29 | 7.15 | 7.93 | 7,480,470 | 71.58 Crore | 32,436 |
| JINDALSAW | 210.84 | 219.18 | 210.76 | 219.00 | 218.27 | 16.59 | 8.23 | 2,080,098 | 44.75 Crore | 35,784 |
| JSL | 592.10 | 612.30 | 592.10 | 610.00 | 610.00 | 30.40 | 5.24 | 2,102,812 | 127.39 Crore | 37,956 |
| JUBLINGREA | 711.40 | 729.05 | 702.30 | 719.90 | 717.60 | 24.65 | 3.56 | 425,677 | 30.60 Crore | 20,937 |
| JUBLPHARMA | 871.50 | 907.00 | 870.00 | 879.80 | 879.15 | 11.30 | 1.3 | 145,413 | 12.94 Crore | 15,065 |
| JWL | 359.15 | 373.90 | 352.15 | 368.05 | 370.10 | 35.80 | 10.71 | 4,696,280 | 171.71 Crore | 92,083 |
| JUSTDIAL | 914.30 | 931.90 | 905.15 | 927.90 | 926.15 | 41.25 | 4.66 | 327,999 | 30.18 Crore | 17,923 |
| JYOTHYLAB | 375.00 | 378.20 | 348.00 | 350.00 | 350.80 | -15.90 | -4.34 | 1,575,679 | 56.48 Crore | 37,853 |
| JYOTICNC | 1,154.90 | 1,200.00 | 1,154.90 | 1,177.00 | 1,175.70 | 41.20 | 3.63 | 235,738 | 27.59 Crore | 22,098 |
| KPRMILL | 1,302.00 | 1,306.00 | 1,166.00 | 1,174.00 | 1,181.75 | -124.50 | -9.53 | 3,264,045 | 396.36 Crore | 116,174 |
| KEI | 3,380.00 | 3,400.10 | 3,332.90 | 3,387.60 | 3,386.00 | 153.50 | 4.75 | 269,435 | 90.97 Crore | 37,932 |
| KNRCON | 221.00 | 222.57 | 217.65 | 221.43 | 221.36 | 8.04 | 3.77 | 998,294 | 22.00 Crore | 24,112 |
| KAJARIACER | 875.70 | 884.65 | 842.00 | 843.90 | 844.75 | -11.00 | -1.29 | 465,852 | 39.86 Crore | 24,993 |
| KPIL | 950.00 | 995.00 | 942.55 | 981.00 | 979.30 | 59.70 | 6.49 | 443,013 | 43.37 Crore | 32,975 |
| KANSAINER | 262.90 | 263.80 | 258.00 | 260.50 | 260.15 | 2.40 | 0.93 | 184,126 | 4.79 Crore | 11,557 |
| KARURVYSYA | 215.00 | 215.92 | 210.26 | 210.96 | 211.23 | 2.53 | 1.21 | 1,887,873 | 40.04 Crore | 21,789 |
| KAYNES | 6,000.00 | 6,022.00 | 5,870.00 | 5,982.00 | 5,979.50 | 314.00 | 5.54 | 424,835 | 253.22 Crore | 48,385 |
| KEC | 723.00 | 733.90 | 715.90 | 732.00 | 730.50 | 35.65 | 5.13 | 827,957 | 60.16 Crore | 32,671 |
| KFINTECH | 1,116.90 | 1,122.80 | 1,094.40 | 1,117.00 | 1,117.90 | 52.50 | 4.93 | 1,183,921 | 131.27 Crore | 50,462 |
| KIRLOSBROS | 1,874.00 | 1,880.00 | 1,846.40 | 1,868.00 | 1,866.60 | 60.50 | 3.35 | 70,464 | 13.15 Crore | 11,251 |
| KIRLOSENG | 708.00 | 723.65 | 695.15 | 700.00 | 699.45 | 29.60 | 4.42 | 377,388 | 26.75 Crore | 17,327 |
| KIMS | 650.00 | 659.00 | 640.10 | 649.20 | 651.55 | 16.40 | 2.58 | 344,737 | 22.34 Crore | 27,309 |
| LTTS | 4,249.00 | 4,477.00 | 4,197.10 | 4,430.00 | 4,448.90 | 337.30 | 8.2 | 271,984 | 118.25 Crore | 40,767 |
| LTFOODS | 366.00 | 370.70 | 361.60 | 367.00 | 366.55 | 7.00 | 1.95 | 536,044 | 19.66 Crore | 20,348 |
| LATENTVIEW | 425.00 | 433.70 | 417.05 | 423.90 | 424.40 | 11.95 | 2.9 | 801,731 | 34.08 Crore | 30,524 |
| LAURUSLABS | 597.70 | 600.00 | 575.95 | 593.00 | 593.45 | 4.65 | 0.79 | 2,362,969 | 139.49 Crore | 50,023 |
| LEMONTREE | 138.00 | 138.50 | 136.00 | 138.15 | 138.03 | 8.28 | 6.38 | 2,371,971 | 32.59 Crore | 26,232 |
| LINDEINDIA | 6,185.00 | 6,419.00 | 6,185.00 | 6,319.00 | 6,323.00 | 239.50 | 3.94 | 27,685 | 17.57 Crore | 7,695 |
| LLOYDSME | 1,221.90 | 1,274.90 | 1,221.90 | 1,259.10 | 1,263.00 | 87.50 | 7.44 | 473,889 | 59.34 Crore | 29,305 |
| MMTC | 54.30 | 56.80 | 54.30 | 56.42 | 56.38 | 4.10 | 7.84 | 2,526,864 | 14.10 Crore | 18,418 |
| MGL | 1,377.10 | 1,412.70 | 1,377.10 | 1,400.80 | 1,409.20 | 46.70 | 3.43 | 307,268 | 43.04 Crore | 18,997 |
| MAHSEAMLES | 650.20 | 685.00 | 650.20 | 681.00 | 680.20 | 46.10 | 7.27 | 279,700 | 18.79 Crore | 21,632 |
| MANAPPURAM | 227.10 | 232.40 | 226.50 | 230.50 | 230.73 | 2.11 | 0.92 | 11,862,405 | 272.57 Crore | 112,387 |
| MRPL | 129.60 | 132.34 | 129.60 | 131.99 | 131.83 | 6.44 | 5.14 | 1,750,419 | 22.96 Crore | 18,623 |
| MASTEK | 2,175.00 | 2,283.30 | 2,175.00 | 2,256.50 | 2,261.70 | 126.90 | 5.94 | 194,169 | 43.58 Crore | 25,802 |
| METROPOLIS | 1,690.00 | 1,724.90 | 1,683.80 | 1,705.00 | 1,712.30 | 42.90 | 2.57 | 30,610 | 5.23 Crore | 5,123 |
| MINDACORP | 474.00 | 491.40 | 474.00 | 485.00 | 482.45 | 14.25 | 3.04 | 233,985 | 11.35 Crore | 10,091 |
| MSUMI | 59.69 | 59.69 | 56.83 | 57.03 | 57.60 | 0.62 | 1.09 | 7,036,514 | 40.41 Crore | 39,719 |
| MCX | 5,924.50 | 6,134.00 | 5,778.50 | 6,064.50 | 6,061.50 | 391.00 | 6.9 | 944,834 | 570.24 Crore | 104,633 |
| NATCOPHARM | 848.95 | 848.95 | 811.55 | 838.00 | 833.80 | 24.20 | 2.99 | 781,450 | 64.66 Crore | 45,663 |
| NBCC | 95.99 | 100.24 | 95.12 | 99.60 | 99.81 | 7.59 | 8.23 | 17,809,802 | 174.84 Crore | 56,647 |
| NCC | 212.00 | 220.95 | 212.00 | 220.40 | 220.37 | 13.91 | 6.74 | 3,824,929 | 83.26 Crore | 30,773 |
| NLCINDIA | 229.40 | 232.65 | 227.00 | 230.50 | 230.32 | 10.17 | 4.62 | 1,418,542 | 32.65 Crore | 19,885 |
| NSLNISP | 35.20 | 36.45 | 35.02 | 36.05 | 36.12 | 2.17 | 6.39 | 6,002,472 | 21.50 Crore | 21,718 |
| NH | 1,829.00 | 1,835.30 | 1,773.10 | 1,780.00 | 1,780.90 | 1.80 | 0.1 | 315,516 | 56.53 Crore | 28,492 |
| NAVA | 451.65 | 469.00 | 445.80 | 467.15 | 464.20 | 33.75 | 7.84 | 381,778 | 17.50 Crore | 12,996 |
| NAVINFLUOR | 4,745.00 | 4,748.00 | 4,419.00 | 4,435.00 | 4,433.10 | -162.00 | -3.53 | 483,660 | 219.62 Crore | 54,042 |
| NETWEB | 1,654.90 | 1,806.00 | 1,649.10 | 1,720.00 | 1,720.90 | 145.80 | 9.26 | 3,783,503 | 660.70 Crore | 176,388 |
| NETWORK18 | 43.90 | 45.47 | 43.85 | 45.11 | 45.20 | 2.71 | 6.38 | 5,423,625 | 24.28 Crore | 19,127 |
| NEULANDLAB | 12,605.00 | 12,798.00 | 12,501.00 | 12,551.00 | 12,569.00 | 140.00 | 1.13 | 23,603 | 29.78 Crore | 8,601 |
| NEWGEN | 1,114.00 | 1,132.00 | 1,101.00 | 1,118.00 | 1,117.90 | 43.15 | 4.01 | 590,122 | 65.97 Crore | 27,466 |
| NAM-INDIA | 654.00 | 688.20 | 649.10 | 673.00 | 672.30 | 48.10 | 7.71 | 1,962,676 | 132.95 Crore | 85,166 |
| NUVAMA | 6,048.00 | 6,150.00 | 6,002.00 | 6,120.00 | 6,086.00 | 153.00 | 2.58 | 57,056 | 34.69 Crore | 11,300 |
| OLECTRA | 1,159.00 | 1,215.00 | 1,147.00 | 1,207.20 | 1,204.40 | 109.20 | 9.97 | 835,420 | 98.89 Crore | 46,825 |
| PCBL | 374.00 | 379.55 | 370.00 | 372.00 | 371.60 | 5.50 | 1.5 | 1,524,534 | 57.08 Crore | 25,697 |
| PGEL | 855.00 | 898.50 | 840.55 | 865.00 | 881.45 | 83.00 | 10.4 | 3,421,407 | 297.44 Crore | 100,325 |
| PNBHOUSING | 1,064.90 | 1,081.50 | 1,050.00 | 1,070.10 | 1,070.80 | 39.70 | 3.85 | 1,267,561 | 135.48 Crore | 57,185 |
| PNCINFRA | 253.80 | 262.45 | 252.25 | 259.45 | 259.00 | 12.95 | 5.26 | 536,386 | 13.88 Crore | 16,980 |
| PTCIL | 13,200.00 | 13,500.00 | 12,607.00 | 12,731.00 | 12,749.00 | 463.00 | 3.77 | 24,418 | 31.57 Crore | 6,357 |
| PVRINOX | 948.00 | 970.00 | 937.50 | 966.00 | 962.80 | 41.35 | 4.49 | 521,453 | 49.95 Crore | 27,621 |
| PFIZER | 4,212.00 | 4,338.70 | 4,212.00 | 4,254.00 | 4,249.40 | -0.50 | -0.01 | 15,058 | 6.41 Crore | 4,443 |
| PEL | 1,013.75 | 1,064.90 | 1,013.75 | 1,063.90 | 1,062.30 | 50.35 | 4.98 | 801,283 | 84.22 Crore | 32,647 |
| PPLPHARMA | 210.59 | 213.87 | 207.20 | 212.31 | 212.00 | 4.23 | 2.04 | 5,657,952 | 119.00 Crore | 56,854 |
| POLYMED | 2,559.90 | 2,582.80 | 2,460.10 | 2,465.20 | 2,481.20 | -45.60 | -1.8 | 184,796 | 46.25 Crore | 23,304 |
| POONAWALLA | 377.10 | 389.40 | 377.05 | 386.20 | 385.55 | 13.55 | 3.64 | 1,626,182 | 62.66 Crore | 17,948 |
| PRAJIND | 479.30 | 479.30 | 462.75 | 473.95 | 474.15 | 22.65 | 5.02 | 878,330 | 41.34 Crore | 31,229 |
| RRKABEL | 1,275.00 | 1,314.90 | 1,256.50 | 1,275.00 | 1,280.00 | 45.20 | 3.66 | 436,952 | 56.27 Crore | 20,420 |
| RBLBANK | 203.00 | 207.38 | 202.60 | 206.60 | 205.82 | 9.00 | 4.57 | 7,377,602 | 151.23 Crore | 32,720 |
| RHIM | 446.10 | 459.00 | 446.10 | 450.20 | 451.00 | 12.90 | 2.94 | 190,055 | 8.59 Crore | 9,191 |
| RITES | 221.00 | 233.30 | 219.00 | 231.20 | 230.00 | 13.69 | 6.33 | 1,270,014 | 29.08 Crore | 25,243 |
| RADICO | 2,477.00 | 2,537.00 | 2,466.70 | 2,526.00 | 2,529.90 | 81.10 | 3.31 | 211,564 | 52.94 Crore | 19,361 |
| RAILTEL | 320.00 | 323.95 | 316.20 | 323.00 | 322.40 | 14.05 | 4.56 | 3,310,135 | 105.94 Crore | 41,518 |
| RAINBOW | 1,373.60 | 1,374.00 | 1,346.10 | 1,354.50 | 1,352.40 | 8.90 | 0.66 | 71,461 | 9.68 Crore | 15,323 |
| RKFORGE | 588.00 | 590.95 | 569.95 | 572.50 | 571.50 | 5.25 | 0.93 | 835,929 | 48.09 Crore | 28,853 |
| RCF | 138.00 | 144.00 | 138.00 | 143.55 | 143.13 | 9.56 | 7.16 | 4,079,903 | 57.98 Crore | 32,907 |
| RTNINDIA | 44.04 | 44.80 | 42.77 | 44.26 | 44.24 | 3.33 | 8.14 | 3,470,044 | 15.24 Crore | 22,938 |
| RAYMONDLSL | 980.85 | 1,019.00 | 980.85 | 1,002.60 | 1,004.55 | 47.65 | 4.98 | 205,916 | 20.68 Crore | 16,358 |
| RAYMOND | 1,520.00 | 1,595.50 | 1,501.00 | 1,578.00 | 1,572.70 | 116.50 | 8 | 751,791 | 117.88 Crore | 50,664 |
| REDINGTON | 264.54 | 267.79 | 259.01 | 260.68 | 260.94 | 1.59 | 0.61 | 4,628,903 | 121.68 Crore | 68,564 |
| RPOWER | 42.40 | 43.92 | 41.26 | 43.00 | 42.77 | 4.12 | 10.66 | 164,808,188 | 705.31 Crore | 245,513 |
| ROUTE | 960.00 | 960.00 | 935.30 | 939.00 | 939.50 | 27.10 | 2.97 | 184,782 | 17.42 Crore | 11,034 |
| SBFC | 103.96 | 103.96 | 100.05 | 100.51 | 100.72 | 2.19 | 2.22 | 2,619,245 | 26.55 Crore | 26,705 |
| SKFINDIA | 4,000.00 | 4,155.90 | 3,990.00 | 4,106.50 | 4,125.10 | 198.10 | 5.04 | 76,403 | 31.12 Crore | 16,805 |
| SAGILITY | 42.10 | 42.87 | 42.03 | 42.87 | 42.87 | 2.04 | 5 | 6,488,762 | 27.79 Crore | 9,217 |
| SAMMAANCAP | 118.00 | 121.32 | 118.00 | 120.15 | 120.01 | 6.29 | 5.53 | 5,536,279 | 66.43 Crore | 31,391 |
| SAPPHIRE | 306.15 | 314.40 | 304.30 | 307.00 | 306.30 | 6.20 | 2.07 | 240,710 | 7.42 Crore | 12,445 |
| SARDAEN | 439.40 | 444.65 | 431.50 | 443.00 | 442.90 | 21.50 | 5.1 | 763,234 | 33.49 Crore | 23,266 |
| SAREGAMA | 543.00 | 550.50 | 539.85 | 543.50 | 543.00 | 7.75 | 1.45 | 126,004 | 6.86 Crore | 9,927 |
| SCHAEFFLER | 3,745.50 | 3,775.00 | 3,680.00 | 3,742.00 | 3,731.60 | 30.10 | 0.81 | 53,395 | 19.86 Crore | 16,807 |
| SCHNEIDER | 579.00 | 630.00 | 571.00 | 610.65 | 608.30 | 57.35 | 10.41 | 1,550,867 | 94.24 Crore | 66,551 |
| SCI | 171.00 | 173.80 | 168.28 | 173.10 | 173.26 | 11.35 | 7.01 | 1,997,605 | 34.21 Crore | 22,850 |
| RENUKA | 28.90 | 29.10 | 28.46 | 28.95 | 28.93 | 1.47 | 5.35 | 5,037,444 | 14.55 Crore | 19,143 |
| SHYAMMETL | 901.80 | 901.80 | 867.00 | 895.00 | 892.20 | 26.40 | 3.05 | 457,705 | 40.52 Crore | 14,590 |
| SIGNATURE | 1,179.30 | 1,204.00 | 1,170.30 | 1,194.00 | 1,195.80 | 45.40 | 3.95 | 307,966 | 36.54 Crore | 7,725 |
| SOBHA | 1,275.00 | 1,350.00 | 1,261.60 | 1,323.00 | 1,323.20 | 98.90 | 8.08 | 146,031 | 18.98 Crore | 14,092 |
| SONATSOFTW | 387.00 | 401.95 | 385.35 | 399.50 | 396.60 | 30.90 | 8.45 | 6,196,086 | 245.10 Crore | 58,030 |
| STARHEALTH | 377.70 | 379.70 | 367.35 | 371.10 | 373.40 | 13.70 | 3.81 | 1,346,116 | 50.17 Crore | 45,655 |
| SWSOLAR | 264.30 | 264.30 | 260.10 | 264.30 | 263.05 | 11.30 | 4.49 | 3,022,827 | 79.70 Crore | 30,701 |
| SUMICHEM | 516.00 | 522.40 | 516.00 | 522.20 | 519.20 | 18.00 | 3.59 | 181,748 | 9.45 Crore | 12,548 |
| SUNTV | 610.00 | 618.85 | 605.70 | 618.00 | 617.30 | 18.35 | 3.06 | 242,951 | 14.95 Crore | 9,169 |
| SUNDARMFIN | 5,109.50 | 5,162.50 | 4,976.00 | 5,084.00 | 5,078.50 | 71.50 | 1.43 | 37,538 | 18.98 Crore | 7,899 |
| SUNDRMFAST | 960.00 | 971.45 | 940.05 | 955.20 | 950.30 | 2.00 | 0.21 | 98,301 | 9.34 Crore | 8,826 |
| SWANENERGY | 408.00 | 426.90 | 408.00 | 422.90 | 420.40 | 29.30 | 7.49 | 2,140,396 | 90.05 Crore | 41,061 |
| SYNGENE | 616.10 | 627.45 | 612.40 | 625.90 | 625.60 | 11.50 | 1.87 | 1,180,938 | 73.26 Crore | 28,146 |
| SYRMA | 505.00 | 548.20 | 505.00 | 538.00 | 541.70 | 63.25 | 13.22 | 6,541,825 | 349.44 Crore | 134,405 |
| TBOTEK | 1,218.00 | 1,218.00 | 1,169.50 | 1,200.50 | 1,203.90 | 34.40 | 2.94 | 120,082 | 14.43 Crore | 12,249 |
| TANLA | 494.00 | 498.00 | 483.40 | 494.90 | 494.45 | 24.30 | 5.17 | 860,603 | 42.19 Crore | 39,555 |
| TATACHEM | 830.00 | 849.90 | 829.45 | 848.95 | 848.75 | 31.45 | 3.85 | 804,624 | 67.61 Crore | 23,694 |
| TATAINVEST | 6,100.00 | 6,100.00 | 5,952.50 | 6,029.00 | 6,024.00 | 218.00 | 3.75 | 28,087 | 16.88 Crore | 7,432 |
| TTML | 56.00 | 57.50 | 55.76 | 57.35 | 57.30 | 3.38 | 6.27 | 2,388,713 | 13.58 Crore | 18,619 |
| TECHNOE | 1,122.00 | 1,135.20 | 1,104.00 | 1,122.00 | 1,124.50 | 41.90 | 3.87 | 150,988 | 16.92 Crore | 14,292 |
| TEJASNET | 707.65 | 710.00 | 696.70 | 705.00 | 702.35 | 24.05 | 3.55 | 1,638,595 | 115.00 Crore | 36,124 |
| NIACL | 164.95 | 169.73 | 164.95 | 169.00 | 168.59 | 8.23 | 5.13 | 617,179 | 10.38 Crore | 12,385 |
| RAMCOCEM | 952.40 | 965.90 | 942.90 | 965.00 | 952.30 | 12.85 | 1.37 | 4,711,125 | 447.75 Crore | 77,994 |
| THERMAX | 3,402.50 | 3,405.10 | 3,232.10 | 3,297.00 | 3,299.30 | 60.20 | 1.86 | 243,568 | 79.89 Crore | 27,263 |
| TIMKEN | 2,904.00 | 2,904.00 | 2,816.10 | 2,843.40 | 2,849.40 | 58.10 | 2.08 | 116,228 | 33.12 Crore | 15,741 |
| TITAGARH | 717.90 | 747.50 | 713.05 | 745.50 | 744.25 | 57.00 | 8.29 | 2,739,605 | 201.68 Crore | 63,746 |
| TARIL | 502.35 | 502.35 | 490.55 | 502.35 | 502.35 | 23.90 | 5 | 120,115 | 6.03 Crore | 2,035 |
| TRIDENT | 27.81 | 28.49 | 27.56 | 28.45 | 28.40 | 1.66 | 6.21 | 11,566,818 | 32.63 Crore | 35,445 |
| TRIVENI | 419.95 | 427.00 | 417.05 | 418.00 | 419.30 | 12.25 | 3.01 | 221,447 | 9.33 Crore | 10,370 |
| TRITURBINE | 549.00 | 578.80 | 545.50 | 559.00 | 559.50 | 43.85 | 8.5 | 9,735,728 | 550.58 Crore | 180,178 |
| UCOBANK | 30.80 | 31.24 | 30.56 | 30.95 | 30.98 | 1.33 | 4.49 | 10,217,933 | 31.58 Crore | 26,664 |
| UNOMINDA | 926.95 | 964.40 | 926.95 | 964.00 | 959.05 | 47.20 | 5.18 | 361,188 | 34.31 Crore | 28,088 |
| UTIAMC | 1,018.00 | 1,050.00 | 1,004.30 | 1,050.00 | 1,045.20 | 63.20 | 6.44 | 200,419 | 20.65 Crore | 16,978 |
| UBL | 2,211.50 | 2,211.50 | 2,090.00 | 2,124.90 | 2,119.80 | -54.50 | -2.51 | 234,240 | 49.95 Crore | 20,773 |
| USHAMART | 304.95 | 314.00 | 304.55 | 310.55 | 310.45 | 14.10 | 4.76 | 439,568 | 13.60 Crore | 13,735 |
| VGUARD | 378.00 | 379.00 | 371.15 | 379.00 | 376.70 | 10.05 | 2.74 | 214,465 | 8.04 Crore | 12,277 |
| DBREALTY | 178.40 | 178.40 | 174.21 | 176.10 | 175.81 | 9.74 | 5.86 | 1,418,834 | 24.96 Crore | 14,938 |
| VTL | 493.00 | 495.45 | 481.00 | 481.50 | 481.90 | 0.85 | 0.18 | 262,247 | 12.70 Crore | 10,121 |
| MANYAVAR | 748.60 | 751.40 | 735.00 | 740.00 | 738.85 | 15.80 | 2.19 | 195,058 | 14.50 Crore | 12,141 |
| VIJAYA | 1,050.00 | 1,054.60 | 980.50 | 990.00 | 989.60 | -3.50 | -0.35 | 341,022 | 34.32 Crore | 19,393 |
| WELCORP | 751.00 | 765.00 | 748.70 | 760.00 | 760.30 | 33.30 | 4.58 | 445,413 | 33.66 Crore | 33,168 |
| WELSPUNLIV | 152.00 | 154.57 | 148.60 | 149.20 | 150.62 | 3.72 | 2.53 | 27,883,177 | 421.53 Crore | 142,665 |
| WESTLIFE | 677.60 | 692.00 | 677.60 | 682.80 | 683.65 | 14.60 | 2.18 | 36,615 | 2.51 Crore | 2,348 |
| WHIRLPOOL | 1,267.00 | 1,285.90 | 1,245.00 | 1,265.00 | 1,271.20 | 48.30 | 3.95 | 348,496 | 44.35 Crore | 19,162 |
| WOCKPHARMA | 1,284.00 | 1,304.80 | 1,252.20 | 1,274.70 | 1,270.00 | 45.70 | 3.73 | 494,997 | 63.09 Crore | 26,558 |
| ZFCVINDIA | 12,720.00 | 13,008.00 | 12,720.00 | 12,965.00 | 12,966.00 | 425.00 | 3.39 | 4,198 | 5.43 Crore | 1,939 |
| ZEEL | 118.25 | 120.00 | 116.60 | 117.13 | 117.14 | 1.34 | 1.16 | 16,333,436 | 193.32 Crore | 63,538 |
| ZENTEC | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | 70.30 | 5 | 131,179 | 19.37 Crore | 6,170 |
| ZENSARTECH | 728.90 | 761.40 | 722.45 | 750.25 | 750.50 | 47.05 | 6.69 | 1,518,085 | 113.36 Crore | 54,604 |
| ECLERX | 2,514.80 | 2,599.50 | 2,486.00 | 2,584.00 | 2,591.20 | 141.80 | 5.79 | 37,421 | 9.56 Crore | 9,588 |
