Select Exchange & Index:
BSE200
11328.32
updated on: 07-May-2026 [15:59]
Advances - 71 |
Declines - 63 |
Unchanged - 0
Overview
| Open | 11363.52 | Prev. Close | 11304.65 |
|---|---|---|---|
| Day High | 11379.17 | 52 Week High | 11944.41 |
| Day Low | 11298.08 | 52 Week Low | 10077.77 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 32458.15 | 32540 | 81.85 | 0.25 |
| Adani Green Energy Ltd. | 1353.35 | 1368.4 | 15.05 | 1.11 |
| Adani Power Ltd. | 229.1 | 230.3 | 1.20 | 0.52 |
| Alkem Laboratories Ltd. | 5540.05 | 5565 | 24.95 | 0.45 |
| APL Apollo Tubes Ltd. | 1914.9 | 1975 | 60.10 | 3.14 |
| AU Small Finance Bank Ltd. | 1024.45 | 1034 | 9.55 | 0.93 |
| AWL Agri Business Ltd. | 207.9 | 211.8 | 3.90 | 1.88 |
| Bajaj Auto Ltd. | 10314.6 | 10603.4 | 288.80 | 2.80 |
| Bharti Hexacom Ltd. | 1512.75 | 1518 | 5.25 | 0.35 |
| Biocon Ltd. | 380.75 | 383.3 | 2.55 | 0.67 |
| Coforge Ltd. | 1280.7 | 1285 | 4.30 | 0.34 |
| Container Corporation Of India Ltd. | 524.55 | 527 | 2.45 | 0.47 |
| Delhivery Ltd. | 471.1 | 482.65 | 11.55 | 2.45 |
| DLF Ltd. | 609.05 | 619 | 9.95 | 1.63 |
| Endurance Technologies Ltd. | 2354.15 | 2556.4 | 202.25 | 8.59 |
| Eternal Ltd. | 255.9 | 257.6 | 1.70 | 0.66 |
| GAIL (India) Ltd. | 165.65 | 167.55 | 1.90 | 1.15 |
| Gland Pharma Ltd. | 1812.55 | 1870 | 57.45 | 3.17 |
| GMR Airports Ltd. | 99.29 | 100.8 | 1.51 | 1.52 |
| Godrej Properties Ltd. | 1866.7 | 1876.75 | 10.05 | 0.54 |
| Gujarat Gas Ltd. | 397.45 | 408 | 10.55 | 2.65 |
| Havells India Ltd. | 1257.9 | 1270.95 | 13.05 | 1.04 |
| HDFC Asset Management Company Ltd. | 2814.15 | 2834 | 19.85 | 0.71 |
| HDFC Life Insurance Company Ltd. | 606.55 | 627.3 | 20.75 | 3.42 |
| Hindustan Aeronautics Ltd. | 4627.85 | 4787.25 | 159.40 | 3.44 |
| Hitachi Energy India Ltd. | 33349.1 | 34835 | 1485.90 | 4.46 |
| Honeywell Automation India Ltd. | 30161.05 | 30550 | 388.95 | 1.29 |
| ICICI Lombard General Insurance Company Ltd. | 1809.5 | 1847.7 | 38.20 | 2.11 |
| ICICI Prudential Life Insurance Company Ltd. | 549.9 | 561.4 | 11.50 | 2.09 |
| IDFC First Bank Ltd. | 69.58 | 70.49 | 0.91 | 1.31 |
| Indian Overseas Bank | 35.18 | 35.35 | 0.17 | 0.48 |
| Indian Railway Finance Corporation Ltd. | 106.75 | 106.85 | 0.10 | 0.09 |
| Indraprastha Gas Ltd. | 169.5 | 170.1 | 0.60 | 0.35 |
| IndusInd Bank Ltd. | 946.5 | 949 | 2.50 | 0.26 |
| Info Edge (India) Ltd. | 981.5 | 982.85 | 1.35 | 0.14 |
| Jindal Stainless Ltd. | 764.65 | 766.8 | 2.15 | 0.28 |
| JSW Energy Ltd. | 567.85 | 577.05 | 9.20 | 1.62 |
| JSW Infrastructure Ltd. | 273.1 | 282.7 | 9.60 | 3.52 |
| Jubilant FoodWorks Ltd. | 470.55 | 482 | 11.45 | 2.43 |
| Life Insurance Corporation of India | 807.7 | 810 | 2.30 | 0.28 |
| Linde India Ltd. | 7572.7 | 7855 | 282.30 | 3.73 |
| Lodha Developers Ltd. | 948.5 | 966.55 | 18.05 | 1.90 |
| Mahindra & Mahindra Financial Services Ltd. | 327.1 | 327.3 | 0.20 | 0.06 |
| Mankind Pharma Ltd. | 2361.9 | 2376.25 | 14.35 | 0.61 |
| Marico Ltd. | 814.7 | 827.85 | 13.15 | 1.61 |
| Maruti Suzuki India Ltd. | 13720.55 | 13772 | 51.45 | 0.37 |
| Mazagon Dock Shipbuilders Ltd. | 2644.35 | 2691 | 46.65 | 1.76 |
| Muthoot Finance Ltd. | 3536.7 | 3587.1 | 50.40 | 1.43 |
| NMDC Ltd. | 89.2 | 90.16 | 0.96 | 1.08 |
| NTPC Ltd. | 394.7 | 399.95 | 5.25 | 1.33 |
| Oil India Ltd. | 449.8 | 452.55 | 2.75 | 0.61 |
| One97 Communications Ltd. | 1110.25 | 1196 | 85.75 | 7.72 |
| PI Industries Ltd. | 3072.3 | 3088.7 | 16.40 | 0.53 |
| Polycab India Ltd. | 8417.75 | 9033 | 615.25 | 7.31 |
| Rail Vikas Nigam Ltd. | 305.05 | 308.45 | 3.40 | 1.11 |
| REC Ltd. | 359.1 | 359.6 | 0.50 | 0.14 |
| Relaxo Footwears Ltd. | 302 | 306 | 4.00 | 1.32 |
| Samvardhana Motherson International Ltd. | 127 | 131.35 | 4.35 | 3.43 |
| SBI Life Insurance Company Ltd. | 1861.2 | 1869.7 | 8.50 | 0.46 |
| Solar Industries India Ltd. | 15738.45 | 15910.05 | 171.60 | 1.09 |
| Syngene International Ltd. | 450.35 | 465 | 14.65 | 3.25 |
| Tube Investments of India Ltd. | 2918.7 | 3010 | 91.30 | 3.13 |
| TVS Motor Company Ltd. | 3617.85 | 3707.7 | 89.85 | 2.48 |
| UCO Bank | 26.98 | 27.15 | 0.17 | 0.63 |
| Ultratech Cement Ltd. | 12093.5 | 12130 | 36.50 | 0.30 |
| United Breweries Ltd. | 1413.15 | 1429 | 15.85 | 1.12 |
| UNO Minda Ltd. | 1127.6 | 1148.7 | 21.10 | 1.87 |
| Varun Beverages Ltd. | 509.1 | 511.85 | 2.75 | 0.54 |
| Vedant Fashions Ltd. | 440.65 | 447 | 6.35 | 1.44 |
| Yes Bank Ltd. | 22.13 | 22.49 | 0.36 | 1.63 |
| Zydus Lifesciences Ltd. | 939.1 | 940 | 0.90 | 0.10 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1407.1 | 1389.4 | -17.70 | -1.26 |
| Adani Enterprises Ltd. | 2539.4 | 2521 | -18.40 | -0.72 |
| Adani Ports and Special Economic Zone Ltd. | 1748.05 | 1734 | -14.05 | -0.80 |
| Adani Total Gas Ltd. | 650.95 | 645 | -5.95 | -0.91 |
| Aditya Birla Capital Ltd. | 369.25 | 368.55 | -0.70 | -0.19 |
| Astral Ltd. | 1581.8 | 1573.9 | -7.90 | -0.50 |
| Aurobindo Pharma Ltd. | 1483.4 | 1481.1 | -2.30 | -0.16 |
| Avenue Supermarts Ltd. | 4432.15 | 4380.1 | -52.05 | -1.17 |
| Axis Bank Ltd. | 1296.1 | 1295.65 | -0.45 | -0.03 |
| Bajaj Finserv Ltd. | 1836.25 | 1827.8 | -8.45 | -0.46 |
| Bandhan Bank Ltd. | 208.8 | 208.6 | -0.20 | -0.10 |
| Bank Of Baroda | 270.8 | 269.8 | -1.00 | -0.37 |
| Bank Of India | 142.45 | 140.35 | -2.10 | -1.47 |
| Bharti Airtel Ltd. | 1833.4 | 1827.95 | -5.45 | -0.30 |
| Canara Bank | 138.1 | 135.8 | -2.30 | -1.67 |
| Coal India Ltd. | 469.75 | 465.25 | -4.50 | -0.96 |
| Dalmia Bharat Ltd. | 1976.75 | 1971 | -5.75 | -0.29 |
| Divi's Laboratories Ltd. | 6706.1 | 6681 | -25.10 | -0.37 |
| Dixon Technologies (India) Ltd. | 11297.25 | 11075 | -222.25 | -1.97 |
| FSN E-Commerce Ventures Ltd. | 272.4 | 269.5 | -2.90 | -1.06 |
| General Insurance Corporation of India | 399.85 | 398.75 | -1.10 | -0.28 |
| Godrej Consumer Products Ltd. | 1094.6 | 1036.5 | -58.10 | -5.31 |
| Gujarat Fluorochemicals Ltd. | 3812.2 | 3794 | -18.20 | -0.48 |
| HCL Technologies Ltd. | 1188.9 | 1182.2 | -6.70 | -0.56 |
| Hyundai Motor India Ltd. | 1840.35 | 1837 | -3.35 | -0.18 |
| ICICI Bank Ltd. | 1279.45 | 1278.85 | -0.60 | -0.05 |
| Indian Bank | 866.75 | 860 | -6.75 | -0.78 |
| Indian Oil Corporation Ltd. | 148.15 | 147 | -1.15 | -0.78 |
| Indian Railway Catering And Tourism Corporation Ltd. | 572.85 | 570 | -2.85 | -0.50 |
| Indian Renewable Energy Development Agency Ltd. | 136.45 | 135.9 | -0.55 | -0.40 |
| Indus Towers Ltd. | 408.25 | 403.5 | -4.75 | -1.16 |
| Interglobe Aviation Ltd. | 4519.55 | 4516 | -3.55 | -0.08 |
| Ipca Laboratories Ltd. | 1563.7 | 1561 | -2.70 | -0.17 |
| ITC Hotels Ltd. | 169.1 | 166.95 | -2.15 | -1.27 |
| Jindal Steel Ltd. | 1264.35 | 1255 | -9.35 | -0.74 |
| Kalyan Jewellers India Ltd. | 415.5 | 411.4 | -4.10 | -0.99 |
| L&T Technology Services Ltd. | 3799.75 | 3780.7 | -19.05 | -0.50 |
| LTM Ltd. | 4314.25 | 4250.4 | -63.85 | -1.48 |
| Max Healthcare Institute Ltd. | 1015.7 | 1011.6 | -4.10 | -0.40 |
| Mphasis Ltd. | 2221.25 | 2199.5 | -21.75 | -0.98 |
| NHPC Ltd. | 83.65 | 81.6 | -2.05 | -2.45 |
| Oberoi Realty Ltd. | 1672.5 | 1670 | -2.50 | -0.15 |
| Oracle Financial Services Software Ltd. | 9690.8 | 9483.35 | -207.45 | -2.14 |
| Page Industries Ltd. | 37553.5 | 37265.05 | -288.45 | -0.77 |
| PB Fintech Ltd. | 1703.05 | 1687 | -16.05 | -0.94 |
| Persistent Systems Ltd. | 5015.75 | 4990 | -25.75 | -0.51 |
| Petronet LNG Ltd. | 283.35 | 282.9 | -0.45 | -0.16 |
| Power Finance Corporation Ltd. | 463.55 | 456 | -7.55 | -1.63 |
| Power Grid Corporation Of India Ltd. | 315.75 | 313.6 | -2.15 | -0.68 |
| Punjab National Bank | 110.15 | 109.1 | -1.05 | -0.95 |
| SBI Cards And Payment Services Ltd. | 649.85 | 647.9 | -1.95 | -0.30 |
| Siemens Energy India Ltd. | 3186.35 | 3149.9 | -36.45 | -1.14 |
| Sona BLW Precision Forgings Ltd. | 583.2 | 579.55 | -3.65 | -0.63 |
| Star Health and Allied Insurance Company Ltd. | 520.45 | 517 | -3.45 | -0.66 |
| Sun Pharmaceutical Industries Ltd. | 1850.4 | 1831.3 | -19.10 | -1.03 |
| Swiggy Ltd. | 280 | 279.45 | -0.55 | -0.20 |
| Tata Consultancy Services Ltd. | 2435.35 | 2404 | -31.35 | -1.29 |
| Tech Mahindra Ltd. | 1466.85 | 1448 | -18.85 | -1.29 |
| Torrent Power Ltd. | 1733.45 | 1716 | -17.45 | -1.01 |
| Union Bank Of India | 168.7 | 167.2 | -1.50 | -0.89 |
| United Spirits Ltd. | 1292.35 | 1280 | -12.35 | -0.96 |
| Vodafone Idea Ltd. | 11.3 | 11.22 | -0.08 | -0.71 |
| Waaree Energies Ltd. | 3224.15 | 3223 | -1.15 | -0.04 |
Market Stats
Advances
71
Declines
63
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M India Ltd. | 523395 | 32550 | 32922.75 | 32540 | 32458.15 | 32540 | 81.85 | 0.25 | 764 | 2.49 | 41000 | 21380.7 | 2026-05-07 15:31:00 |
| Adani Energy Solutions Ltd. | 539254 | 1407.1 | 1411.3 | 1370.3 | 1407.1 | 1389.4 | -17.70 | -1.26 | 127785 | 17.75 | 4238.55 | 588.25 | 2026-05-07 15:35:00 |
| Adani Enterprises Ltd. | 512599 | 2543.95 | 2549.8 | 2506.65 | 2539.4 | 2521 | -18.40 | -0.72 | 75713 | 19.09 | 4189.55 | 1017.1 | 2026-05-07 15:33:00 |
| Adani Green Energy Ltd. | 541450 | 1356.5 | 1378 | 1351.15 | 1353.35 | 1368.4 | 15.05 | 1.11 | 365408 | 50.00 | 2574.05 | 439.35 | 2026-05-07 15:33:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1759.1 | 1759.1 | 1708.6 | 1748.05 | 1734 | -14.05 | -0.80 | 169127 | 29.33 | 1761.6 | 394.95 | 2026-05-07 15:32:00 |
| Adani Power Ltd. | 533096 | 230.25 | 233.45 | 229.55 | 229.1 | 230.3 | 1.20 | 0.52 | 1451631 | 33.43 | 896.75 | 128.35 | 2026-05-07 15:33:00 |
| Adani Total Gas Ltd. | 542066 | 656.35 | 657.1 | 641.1 | 650.95 | 645 | -5.95 | -0.91 | 99945 | 6.45 | 3998.35 | 453.5 | 2026-05-07 15:31:00 |
| Aditya Birla Capital Ltd. | 540691 | 370.45 | 375.9 | 368.25 | 369.25 | 368.55 | -0.70 | -0.19 | 296819 | 10.94 | 375.9 | 105.3 | 2026-05-07 15:33:00 |
| Alkem Laboratories Ltd. | 539523 | 5557.05 | 5606.65 | 5538.5 | 5540.05 | 5565 | 24.95 | 0.45 | 1075 | 0.60 | 6440 | 2835.05 | 2026-05-07 15:31:00 |
| APL Apollo Tubes Ltd. | 533758 | 1925.6 | 1982.6 | 1925.6 | 1914.9 | 1975 | 60.10 | 3.14 | 59244 | 11.70 | 2300.9 | 942.9 | 2026-05-07 15:34:00 |
| Astral Ltd. | 532830 | 1575.75 | 1596.3 | 1562.5 | 1581.8 | 1573.9 | -7.90 | -0.50 | 43366 | 6.83 | 2453.95 | 1232 | 2026-05-07 15:31:00 |
| AU Small Finance Bank Ltd. | 540611 | 1024 | 1041 | 1020 | 1024.45 | 1034 | 9.55 | 0.93 | 71640 | 7.41 | 1079.65 | 479 | 2026-05-07 15:31:00 |
| Aurobindo Pharma Ltd. | 524804 | 1475 | 1498.95 | 1470 | 1483.4 | 1481.1 | -2.30 | -0.16 | 48409 | 7.17 | 1592.55 | 397.3 | 2026-05-07 15:31:00 |
| Avenue Supermarts Ltd. | 540376 | 4445.15 | 4445.15 | 4370.3 | 4432.15 | 4380.1 | -52.05 | -1.17 | 9625 | 4.22 | 5484 | 3292.65 | 2026-05-07 15:33:00 |
| AWL Agri Business Ltd. | 543458 | 207.9 | 216 | 207.9 | 207.9 | 211.8 | 3.90 | 1.88 | 498528 | 10.56 | 841.9 | 171.2 | 2026-05-07 15:31:00 |
| Axis Bank Ltd. | 532215 | 1303.95 | 1308.45 | 1281 | 1296.1 | 1295.65 | -0.45 | -0.03 | 1243721 | 161.14 | 1418.3 | 706 | 2026-05-07 15:31:00 |
| Bajaj Auto Ltd. | 532977 | 10599.95 | 10738.4 | 10326 | 10314.6 | 10603.4 | 288.80 | 2.80 | 91231 | 96.74 | 12772.15 | 3462.05 | 2026-05-07 15:31:00 |
| Bajaj Finserv Ltd. | 532978 | 1846.25 | 1848.15 | 1816.85 | 1836.25 | 1827.8 | -8.45 | -0.46 | 55108 | 10.07 | 2194.65 | 1216.1 | 2026-05-07 15:31:00 |
| Bandhan Bank Ltd. | 541153 | 208.8 | 209.65 | 206.05 | 208.8 | 208.6 | -0.20 | -0.10 | 327075 | 6.82 | 314.75 | 128.15 | 2026-05-07 15:34:00 |
| Bank Of Baroda | 532134 | 271.05 | 271.95 | 267.2 | 270.8 | 269.8 | -1.00 | -0.37 | 309923 | 8.36 | 325.55 | 116.3 | 2026-05-07 15:36:00 |
| Bank Of India | 532149 | 143.45 | 143.75 | 139.65 | 142.45 | 140.35 | -2.10 | -1.47 | 417824 | 5.86 | 178.45 | 45.9 | 2026-05-07 15:35:00 |
| Bharti Airtel Ltd. | 532454 | 1839 | 1844.75 | 1822.05 | 1833.4 | 1827.95 | -5.45 | -0.30 | 736535 | 134.63 | 2174.7 | 700.7 | 2026-05-07 15:31:00 |
| Bharti Hexacom Ltd. | 544162 | 1530.75 | 1543 | 1503.3 | 1512.75 | 1518 | 5.25 | 0.35 | 260934 | 39.61 | 2026-05-07 15:33:00 | ||
| Biocon Ltd. | 532523 | 384.95 | 386.05 | 379.6 | 380.75 | 383.3 | 2.55 | 0.67 | 198678 | 7.62 | 424.95 | 191.6 | 2026-05-07 15:33:00 |
| Canara Bank | 532483 | 138.75 | 139 | 135.6 | 138.1 | 135.8 | -2.30 | -1.67 | 1393646 | 18.93 | 632.65 | 78.58 | 2026-05-07 15:34:00 |
| Coal India Ltd. | 533278 | 470.95 | 472.95 | 456.3 | 469.75 | 465.25 | -4.50 | -0.96 | 559186 | 26.02 | 544.7 | 207.7 | 2026-05-07 15:37:00 |
| Coforge Ltd. | 532541 | 1297.35 | 1312.4 | 1277.5 | 1280.7 | 1285 | 4.30 | 0.34 | 387847 | 49.84 | 10017.95 | 1008.5 | 2026-05-07 15:33:00 |
| Container Corporation Of India Ltd. | 531344 | 526 | 528.75 | 523 | 524.55 | 527 | 2.45 | 0.47 | 53258 | 2.81 | 1193.95 | 421.8 | 2026-05-07 15:31:00 |
| Dalmia Bharat Ltd. | 542216 | 1980.8 | 1991.15 | 1960 | 1976.75 | 1971 | -5.75 | -0.29 | 5418 | 1.07 | 2459.05 | 1478.05 | 2026-05-07 15:33:00 |
| Delhivery Ltd. | 543529 | 472.5 | 484.6 | 472.2 | 471.1 | 482.65 | 11.55 | 2.45 | 478961 | 23.12 | 621.35 | 236.8 | 2026-05-07 15:34:00 |
| Divi's Laboratories Ltd. | 532488 | 6706.1 | 6779.75 | 6676.55 | 6706.1 | 6681 | -25.10 | -0.37 | 6572 | 4.39 | 7077.7 | 2730 | 2026-05-07 15:31:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11359 | 11394.25 | 11012.8 | 11297.25 | 11075 | -222.25 | -1.97 | 36744 | 40.69 | 19149.8 | 2554.95 | 2026-05-07 15:37:00 |
| DLF Ltd. | 532868 | 615.25 | 619.8 | 607.7 | 609.05 | 619 | 9.95 | 1.63 | 112856 | 6.99 | 967 | 336.55 | 2026-05-07 15:31:00 |
| Endurance Technologies Ltd. | 540153 | 2379.95 | 2599.95 | 2379.8 | 2354.15 | 2556.4 | 202.25 | 8.59 | 145622 | 37.23 | 3078.95 | 1171.6 | 2026-05-07 15:31:00 |
| Eternal Ltd. | 543320 | 258 | 260 | 256.35 | 255.9 | 257.6 | 1.70 | 0.66 | 804470 | 20.72 | 368.4 | 44.35 | 2026-05-07 15:33:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 273.25 | 279.1 | 268.75 | 272.4 | 269.5 | -2.90 | -1.06 | 226715 | 6.11 | 285.6 | 114.3 | 2026-05-07 15:33:00 |
| GAIL (India) Ltd. | 532155 | 166 | 167.85 | 166 | 165.65 | 167.55 | 1.90 | 1.15 | 214470 | 3.59 | 246.35 | 83 | 2026-05-07 15:31:00 |
| General Insurance Corporation of India | 540755 | 400.75 | 405.55 | 398 | 399.85 | 398.75 | -1.10 | -0.28 | 33996 | 1.36 | 525 | 116.05 | 2026-05-07 15:31:00 |
| Gland Pharma Ltd. | 543245 | 1826.15 | 1880 | 1823.05 | 1812.55 | 1870 | 57.45 | 3.17 | 13010 | 2.43 | 2606 | 861.5 | 2026-05-07 15:31:00 |
| GMR Airports Ltd. | 532754 | 99.45 | 101.15 | 99.28 | 99.29 | 100.8 | 1.51 | 1.52 | 759974 | 7.66 | 110.3 | 33.35 | 2026-05-07 15:33:00 |
| Godrej Consumer Products Ltd. | 532424 | 1074.55 | 1074.55 | 1033.55 | 1094.6 | 1036.5 | -58.10 | -5.31 | 526379 | 54.56 | 1541.3 | 793.7 | 2026-05-07 15:31:00 |
| Godrej Properties Ltd. | 533150 | 1885.55 | 1890 | 1835.65 | 1866.7 | 1876.75 | 10.05 | 0.54 | 127115 | 23.86 | 3400 | 1005.7 | 2026-05-07 15:32:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3833.9 | 3878.2 | 3760.8 | 3812.2 | 3794 | -18.20 | -0.48 | 4851 | 1.84 | 4875 | 2480 | 2026-05-07 15:31:00 |
| Gujarat Gas Ltd. | 539336 | 402.15 | 410 | 397.25 | 397.45 | 408 | 10.55 | 2.65 | 89557 | 3.65 | 689.45 | 301.75 | 2026-05-07 15:31:00 |
| Havells India Ltd. | 517354 | 1255 | 1276.5 | 1254.3 | 1257.9 | 1270.95 | 13.05 | 1.04 | 58139 | 7.39 | 2104.95 | 1092 | 2026-05-07 15:31:00 |
| HCL Technologies Ltd. | 532281 | 1198.55 | 1198.55 | 1181.1 | 1188.9 | 1182.2 | -6.70 | -0.56 | 268850 | 31.78 | 2011 | 875.65 | 2026-05-07 15:36:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2844.95 | 2854.65 | 2780 | 2814.15 | 2834 | 19.85 | 0.71 | 14003 | 3.97 | 5930 | 1595.25 | 2026-05-07 15:32:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 610 | 629.3 | 609 | 606.55 | 627.3 | 20.75 | 3.42 | 15512722 | 973.11 | 820.5 | 457.95 | 2026-05-07 15:33:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4635.3 | 4795 | 4631 | 4627.85 | 4787.25 | 159.40 | 3.44 | 207276 | 99.23 | 5675 | 1767.95 | 2026-05-07 15:31:00 |
| Hitachi Energy India Ltd. | 543187 | 33749.95 | 34944.6 | 33540.45 | 33349.1 | 34835 | 1485.90 | 4.46 | 9815 | 34.19 | 34944.6 | 2845.9 | 2026-05-07 15:31:00 |
| Honeywell Automation India Ltd. | 517174 | 30400 | 30905.5 | 30315 | 30161.05 | 30550 | 388.95 | 1.29 | 133 | 0.41 | 59700 | 26250.05 | 2026-05-07 15:31:00 |
| Hyundai Motor India Ltd. | 544274 | 1854.15 | 1861 | 1828 | 1840.35 | 1837 | -3.35 | -0.18 | 56757 | 10.43 | 2026-05-07 15:31:00 | ||
| ICICI Bank Ltd. | 532174 | 1287.1 | 1293.95 | 1273.25 | 1279.45 | 1278.85 | -0.60 | -0.05 | 1642724 | 210.08 | 1494.1 | 796.1 | 2026-05-07 15:33:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1839.75 | 1862.5 | 1812 | 1809.5 | 1847.7 | 38.20 | 2.11 | 13837 | 2.56 | 2285.85 | 1049.1 | 2026-05-07 15:31:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 554.15 | 568.5 | 550.15 | 549.9 | 561.4 | 11.50 | 2.09 | 81446 | 4.57 | 795 | 380.95 | 2026-05-07 15:33:00 |
| IDFC First Bank Ltd. | 539437 | 69.97 | 70.99 | 69.18 | 69.58 | 70.49 | 0.91 | 1.31 | 1225803 | 8.64 | 100.74 | 42.8 | 2026-05-07 15:31:00 |
| Indian Bank | 532814 | 876.9 | 876.9 | 858 | 866.75 | 860 | -6.75 | -0.78 | 54783 | 4.71 | 1000.05 | 171.65 | 2026-05-07 15:31:00 |
| Indian Oil Corporation Ltd. | 530965 | 149.3 | 149.3 | 145.15 | 148.15 | 147 | -1.15 | -0.78 | 1462489 | 21.50 | 196.8 | 65.2 | 2026-05-07 15:37:00 |
| Indian Overseas Bank | 532388 | 35.45 | 35.45 | 35.09 | 35.18 | 35.35 | 0.17 | 0.48 | 434444 | 1.54 | 83.8 | 16.8 | 2026-05-07 15:33:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 576.6 | 577.95 | 567.15 | 572.85 | 570 | -2.85 | -0.50 | 196524 | 11.20 | 1148.3 | 492.55 | 2026-05-07 15:34:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 107.15 | 107.65 | 106.3 | 106.75 | 106.85 | 0.10 | 0.09 | 1175278 | 12.56 | 229.05 | 20.55 | 2026-05-07 15:37:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 136.1 | 137.5 | 135.25 | 136.45 | 135.9 | -0.55 | -0.40 | 775025 | 10.53 | 2026-05-07 15:35:00 | ||
| Indraprastha Gas Ltd. | 532514 | 170.2 | 171.8 | 168.85 | 169.5 | 170.1 | 0.60 | 0.35 | 177097 | 3.01 | 570.6 | 141.6 | 2026-05-07 15:31:00 |
| Indus Towers Ltd. | 534816 | 412.25 | 412.25 | 399.95 | 408.25 | 403.5 | -4.75 | -1.16 | 111073 | 4.48 | 481.55 | 135.2 | 2026-05-07 15:31:00 |
| IndusInd Bank Ltd. | 532187 | 947.25 | 951 | 934.85 | 946.5 | 949 | 2.50 | 0.26 | 44409 | 4.21 | 1694.35 | 605.4 | 2026-05-07 15:31:00 |
| Info Edge (India) Ltd. | 532777 | 981.55 | 996 | 968.8 | 981.5 | 982.85 | 1.35 | 0.14 | 40097 | 3.94 | 9194.95 | 931 | 2026-05-07 15:34:00 |
| Interglobe Aviation Ltd. | 539448 | 4549.45 | 4560 | 4456.3 | 4519.55 | 4516 | -3.55 | -0.08 | 63190 | 28.54 | 6225.05 | 1676 | 2026-05-07 15:32:00 |
| Ipca Laboratories Ltd. | 524494 | 1574.95 | 1588 | 1555.25 | 1563.7 | 1561 | -2.70 | -0.17 | 4952 | 0.77 | 1757.65 | 670 | 2026-05-07 15:34:00 |
| ITC Hotels Ltd. | 544325 | 170.1 | 170.15 | 165.75 | 169.1 | 166.95 | -2.15 | -1.27 | 290797 | 4.85 | 2026-05-07 15:34:00 | ||
| Jindal Stainless Ltd. | 532508 | 768.4 | 774 | 763.65 | 764.65 | 766.8 | 2.15 | 0.28 | 14737 | 1.13 | 883.25 | 116 | 2026-05-07 15:31:00 |
| Jindal Steel Ltd. | 532286 | 1271 | 1284 | 1255 | 1264.35 | 1255 | -9.35 | -0.74 | 42311 | 5.31 | 1306 | 377.05 | 2026-05-07 15:34:00 |
| JSW Energy Ltd. | 533148 | 571 | 578.85 | 567.85 | 567.85 | 577.05 | 9.20 | 1.62 | 119653 | 6.90 | 804.95 | 204.8 | 2026-05-07 15:31:00 |
| JSW Infrastructure Ltd. | 543994 | 275 | 283.1 | 275 | 273.1 | 282.7 | 9.60 | 3.52 | 101793 | 2.88 | 2026-05-07 15:31:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 474.6 | 483.25 | 467.55 | 470.55 | 482 | 11.45 | 2.43 | 342286 | 16.50 | 796.75 | 409.85 | 2026-05-07 15:33:00 |
| Kalyan Jewellers India Ltd. | 543278 | 418 | 419 | 407.05 | 415.5 | 411.4 | -4.10 | -0.99 | 220921 | 9.09 | 794.6 | 69 | 2026-05-07 15:35:00 |
| L&T Technology Services Ltd. | 540115 | 3801.05 | 3830.9 | 3759.7 | 3799.75 | 3780.7 | -19.05 | -0.50 | 2785 | 1.05 | 5990 | 3046.85 | 2026-05-07 15:33:00 |
| Life Insurance Corporation of India | 543526 | 809.1 | 815.55 | 803.1 | 807.7 | 810 | 2.30 | 0.28 | 144811 | 11.73 | 1221.5 | 530.2 | 2026-05-07 15:33:00 |
| Linde India Ltd. | 523457 | 7611.05 | 8042.7 | 7554.05 | 7572.7 | 7855 | 282.30 | 3.73 | 8562 | 6.73 | 9909 | 2932.85 | 2026-05-07 15:33:00 |
| Lodha Developers Ltd. | 543287 | 952.85 | 969.85 | 931 | 948.5 | 966.55 | 18.05 | 1.90 | 78535 | 7.59 | 1648 | 355.5 | 2026-05-07 15:33:00 |
| LTM Ltd. | 540005 | 4314.25 | 4360.45 | 4236.75 | 4314.25 | 4250.4 | -63.85 | -1.48 | 5160 | 2.19 | 6764.8 | 3841.05 | 2026-05-07 15:33:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 330.35 | 331.9 | 323 | 327.1 | 327.3 | 0.20 | 0.06 | 135324 | 4.43 | 410 | 176.3 | 2026-05-07 15:31:00 |
| Mankind Pharma Ltd. | 543904 | 2380 | 2385 | 2345 | 2361.9 | 2376.25 | 14.35 | 0.61 | 16269 | 3.87 | 3050 | 1240.75 | 2026-05-07 15:31:00 |
| Marico Ltd. | 531642 | 823.6 | 833.7 | 812.85 | 814.7 | 827.85 | 13.15 | 1.61 | 170877 | 14.15 | 842.9 | 462.95 | 2026-05-07 15:31:00 |
| Maruti Suzuki India Ltd. | 532500 | 13776.95 | 13862.5 | 13670.7 | 13720.55 | 13772 | 51.45 | 0.37 | 38462 | 52.97 | 17371.6 | 8076.65 | 2026-05-07 15:31:00 |
| Max Healthcare Institute Ltd. | 543220 | 1020.65 | 1026.35 | 1009.85 | 1015.7 | 1011.6 | -4.10 | -0.40 | 18116 | 1.83 | 1314.3 | 306 | 2026-05-07 15:33:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2652 | 2694.55 | 2635.75 | 2644.35 | 2691 | 46.65 | 1.76 | 85453 | 23.00 | 5859.95 | 278.4 | 2026-05-07 15:31:00 |
| Mphasis Ltd. | 526299 | 2225.3 | 2239.5 | 2178.35 | 2221.25 | 2199.5 | -21.75 | -0.98 | 23029 | 5.07 | 3239.55 | 1660.65 | 2026-05-07 15:31:00 |
| Muthoot Finance Ltd. | 533398 | 3506.1 | 3612.95 | 3506.1 | 3536.7 | 3587.1 | 50.40 | 1.43 | 24600 | 8.82 | 4149 | 911.4 | 2026-05-07 15:31:00 |
| NHPC Ltd. | 533098 | 83.92 | 84 | 81.32 | 83.65 | 81.6 | -2.05 | -2.45 | 533537 | 4.35 | 118.45 | 33.4 | 2026-05-07 15:33:00 |
| NMDC Ltd. | 526371 | 89.35 | 90.89 | 89.15 | 89.2 | 90.16 | 0.96 | 1.08 | 1185439 | 10.69 | 286.35 | 59.56 | 2026-05-07 15:32:00 |
| NTPC Ltd. | 532555 | 397.75 | 403.55 | 393.1 | 394.7 | 399.95 | 5.25 | 1.33 | 708166 | 28.32 | 448.3 | 152.8 | 2026-05-07 15:31:00 |
| Oberoi Realty Ltd. | 533273 | 1669.45 | 1684 | 1660 | 1672.5 | 1670 | -2.50 | -0.15 | 4670 | 0.78 | 2349.8 | 790.05 | 2026-05-07 15:31:00 |
| Oil India Ltd. | 533106 | 454.95 | 457.15 | 450.65 | 449.8 | 452.55 | 2.75 | 0.61 | 210549 | 9.53 | 767.3 | 168.3 | 2026-05-07 15:35:00 |
| One97 Communications Ltd. | 543396 | 1160.2 | 1204.4 | 1135.2 | 1110.25 | 1196 | 85.75 | 7.72 | 1100818 | 131.66 | 1381.75 | 310 | 2026-05-07 15:37:00 |
| Oracle Financial Services Software Ltd. | 532466 | 9497.8 | 9543.55 | 9417.1 | 9690.8 | 9483.35 | -207.45 | -2.14 | 10036 | 9.52 | 13203.6 | 2883.8 | 2026-05-07 15:31:00 |
| Page Industries Ltd. | 532827 | 37499.95 | 37645.3 | 37175 | 37553.5 | 37265.05 | -288.45 | -0.77 | 579 | 2.16 | 54262.3 | 29800 | 2026-05-07 15:31:00 |
| PB Fintech Ltd. | 543390 | 1725 | 1734 | 1610.65 | 1703.05 | 1687 | -16.05 | -0.94 | 858956 | 144.91 | 2254.95 | 356.2 | 2026-05-07 15:33:00 |
| Persistent Systems Ltd. | 533179 | 5035.15 | 5073.55 | 4913.9 | 5015.75 | 4990 | -25.75 | -0.51 | 35963 | 17.95 | 8979.85 | 3091.65 | 2026-05-07 15:31:00 |
| Petronet LNG Ltd. | 532522 | 282.55 | 284 | 278.1 | 283.35 | 282.9 | -0.45 | -0.16 | 103758 | 2.94 | 384.9 | 193.4 | 2026-05-07 15:31:00 |
| PI Industries Ltd. | 523642 | 3112.55 | 3120.95 | 3072.3 | 3072.3 | 3088.7 | 16.40 | 0.53 | 10765 | 3.32 | 4801.4 | 2700 | 2026-05-07 15:31:00 |
| Polycab India Ltd. | 542652 | 8466.25 | 9040 | 8451 | 8417.75 | 9033 | 615.25 | 7.31 | 157888 | 142.62 | 9040 | 2305 | 2026-05-07 15:31:00 |
| Power Finance Corporation Ltd. | 532810 | 463.55 | 467.2 | 456 | 463.55 | 456 | -7.55 | -1.63 | 112574 | 5.13 | 580.35 | 100.85 | 2026-05-07 15:33:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 315 | 318.85 | 312.55 | 315.75 | 313.6 | -2.15 | -0.68 | 429184 | 13.46 | 366.2 | 186.35 | 2026-05-07 15:33:00 |
| Punjab National Bank | 532461 | 111.1 | 111.1 | 109 | 110.15 | 109.1 | -1.05 | -0.95 | 780281 | 8.51 | 142.9 | 32.1 | 2026-05-07 15:31:00 |
| Rail Vikas Nigam Ltd. | 542649 | 306.95 | 310 | 303.45 | 305.05 | 308.45 | 3.40 | 1.11 | 275418 | 8.50 | 647 | 30.55 | 2026-05-07 15:36:00 |
| REC Ltd. | 532955 | 360 | 367.25 | 357.75 | 359.1 | 359.6 | 0.50 | 0.14 | 378547 | 13.61 | 653.9 | 91 | 2026-05-07 15:31:00 |
| Relaxo Footwears Ltd. | 530517 | 302.65 | 313.1 | 302.65 | 302 | 306 | 4.00 | 1.32 | 18162 | 0.56 | 1105.25 | 236.55 | 2026-05-07 15:35:00 |
| Samvardhana Motherson International Ltd. | 517334 | 128.55 | 131.35 | 126.85 | 127 | 131.35 | 4.35 | 3.43 | 17106025 | 224.69 | 217 | 61.84 | 2026-05-07 15:36:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 654.65 | 655.65 | 644.3 | 649.85 | 647.9 | -1.95 | -0.30 | 74122 | 4.80 | 1028.75 | 0.02 | 2026-05-07 15:33:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1863.05 | 1878.9 | 1862.45 | 1861.2 | 1869.7 | 8.50 | 0.46 | 169756 | 31.74 | 2132.9 | 1039.25 | 2026-05-07 15:31:00 |
| Siemens Energy India Ltd. | 544390 | 3198.95 | 3204.7 | 3130 | 3186.35 | 3149.9 | -36.45 | -1.14 | 87620 | 27.60 | 2026-05-07 15:35:00 | ||
| Solar Industries India Ltd. | 532725 | 15889.15 | 15947.55 | 15467.15 | 15738.45 | 15910.05 | 171.60 | 1.09 | 7988 | 12.71 | 17805 | 3107.55 | 2026-05-07 15:31:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 583.2 | 588.1 | 573 | 583.2 | 579.55 | -3.65 | -0.63 | 97299 | 5.64 | 767.8 | 379.8 | 2026-05-07 15:31:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 525 | 531.1 | 515.5 | 520.45 | 517 | -3.45 | -0.66 | 65211 | 3.37 | 780 | 330.05 | 2026-05-07 15:31:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1850.4 | 1856.75 | 1826.15 | 1850.4 | 1831.3 | -19.10 | -1.03 | 161036 | 29.49 | 1960.2 | 855.85 | 2026-05-07 15:31:00 |
| Swiggy Ltd. | 544285 | 282 | 283.6 | 278.6 | 280 | 279.45 | -0.55 | -0.20 | 471299 | 13.17 | 2026-05-07 15:31:00 | ||
| Syngene International Ltd. | 539268 | 452.8 | 477.1 | 450.35 | 450.35 | 465 | 14.65 | 3.25 | 387403 | 18.01 | 960 | 380 | 2026-05-07 15:34:00 |
| Tata Consultancy Services Ltd. | 532540 | 2440 | 2440 | 2397.55 | 2435.35 | 2404 | -31.35 | -1.29 | 316155 | 76.00 | 4585.9 | 2346.35 | 2026-05-07 15:31:00 |
| Tech Mahindra Ltd. | 532755 | 1461.45 | 1475 | 1444.4 | 1466.85 | 1448 | -18.85 | -1.29 | 64227 | 9.30 | 1850 | 982.95 | 2026-05-07 15:31:00 |
| Torrent Power Ltd. | 532779 | 1744 | 1756.75 | 1708 | 1733.45 | 1716 | -17.45 | -1.01 | 11732 | 2.01 | 2037.35 | 430.9 | 2026-05-07 15:32:00 |
| Tube Investments of India Ltd. | 540762 | 2912.9 | 3024 | 2912.9 | 2918.7 | 3010 | 91.30 | 3.13 | 10627 | 3.20 | 4807.05 | 2035 | 2026-05-07 15:31:00 |
| TVS Motor Company Ltd. | 532343 | 3644.95 | 3730 | 3595 | 3617.85 | 3707.7 | 89.85 | 2.48 | 54958 | 20.38 | 3970 | 926.35 | 2026-05-07 15:31:00 |
| UCO Bank | 532505 | 27.1 | 27.49 | 27.06 | 26.98 | 27.15 | 0.17 | 0.63 | 1023029 | 2.78 | 70.66 | 11.1 | 2026-05-07 15:31:00 |
| Ultratech Cement Ltd. | 532538 | 12103.1 | 12270 | 12103.1 | 12093.5 | 12130 | 36.50 | 0.30 | 29973 | 36.36 | 13104 | 6005 | 2026-05-07 15:31:00 |
| Union Bank Of India | 532477 | 169.95 | 169.95 | 166.1 | 168.7 | 167.2 | -1.50 | -0.89 | 280108 | 4.68 | 205.45 | 38.3 | 2026-05-07 15:34:00 |
| United Breweries Ltd. | 532478 | 1429.05 | 1451.15 | 1418 | 1413.15 | 1429 | 15.85 | 1.12 | 24131 | 3.45 | 2299.4 | 1342.25 | 2026-05-07 15:33:00 |
| United Spirits Ltd. | 532432 | 1293.8 | 1301.3 | 1277.4 | 1292.35 | 1280 | -12.35 | -0.96 | 65374 | 8.37 | 1700 | 730.9 | 2026-05-07 15:34:00 |
| UNO Minda Ltd. | 532539 | 1141.25 | 1149 | 1115.95 | 1127.6 | 1148.7 | 21.10 | 1.87 | 41954 | 4.82 | 1381.95 | 433 | 2026-05-07 15:32:00 |
| Varun Beverages Ltd. | 540180 | 507.6 | 514.9 | 507 | 509.1 | 511.85 | 2.75 | 0.54 | 561159 | 28.72 | 1707.1 | 381 | 2026-05-07 15:32:00 |
| Vedant Fashions Ltd. | 543463 | 441.95 | 449.7 | 441.2 | 440.65 | 447 | 6.35 | 1.44 | 20157 | 0.90 | 1511.2 | 329.65 | 2026-05-07 15:31:00 |
| Vodafone Idea Ltd. | 532822 | 11.4 | 11.43 | 11.1 | 11.3 | 11.22 | -0.08 | -0.71 | 22711063 | 25.48 | 19.15 | 5.7 | 2026-05-07 15:36:00 |
| Waaree Energies Ltd. | 544277 | 3249.6 | 3258 | 3193 | 3224.15 | 3223 | -1.15 | -0.04 | 60987 | 19.66 | 2026-05-07 15:32:00 | ||
| Yes Bank Ltd. | 532648 | 22.12 | 22.7 | 22.01 | 22.13 | 22.49 | 0.36 | 1.63 | 21546393 | 48.46 | 32.81 | 14.4 | 2026-05-07 15:32:00 |
| Zydus Lifesciences Ltd. | 532321 | 941.3 | 944.8 | 936.1 | 939.1 | 940 | 0.90 | 0.10 | 25833 | 2.43 | 1323.9 | 350.3 | 2026-05-07 15:31:00 |