Select Exchange & Index:
BSE200
11170.36
updated on: 20-May-2025 [15:59]
Advances - 10 |
Declines - 112 |
Unchanged - 1
Overview
| Open | 11337.21 | Prev. Close | 11311.21 |
|---|---|---|---|
| Day High | 11349.01 | 52 Week High | 12107.34 |
| Day Low | 11163.06 | 52 Week Low | 9698.87 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Coal India Ltd. | 402.9 | 408.2 | 5.30 | 1.32 |
| DLF Ltd. | 737.4 | 753.6 | 16.20 | 2.20 |
| FSN E-Commerce Ventures Ltd. | 196.35 | 198.8 | 2.45 | 1.25 |
| GAIL (India) Ltd. | 189.45 | 191.15 | 1.70 | 0.90 |
| Gland Pharma Ltd. | 1484.15 | 1498.5 | 14.35 | 0.97 |
| Ipca Laboratories Ltd. | 1437.2 | 1438.7 | 1.50 | 0.10 |
| Mphasis Ltd. | 2534.25 | 2539.05 | 4.80 | 0.19 |
| Oil India Ltd. | 422.9 | 422.95 | 0.05 | 0.01 |
| Union Bank Of India | 137 | 138.4 | 1.40 | 1.02 |
| United Spirits Ltd. | 1557.1 | 1557.45 | 0.35 | 0.02 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 29613.9 | 29290 | -323.90 | -1.09 |
| Adani Energy Solutions Ltd. | 888.55 | 871.7 | -16.85 | -1.90 |
| Adani Green Energy Ltd. | 1014.15 | 984.05 | -30.10 | -2.97 |
| Adani Ports and Special Economic Zone Ltd. | 1398.2 | 1387.45 | -10.75 | -0.77 |
| Adani Power Ltd. | 562.75 | 555.95 | -6.80 | -1.21 |
| Adani Total Gas Ltd. | 675.95 | 660.3 | -15.65 | -2.32 |
| Aditya Birla Capital Ltd. | 215.15 | 214.4 | -0.75 | -0.35 |
| Alkem Laboratories Ltd. | 5321.95 | 5260 | -61.95 | -1.16 |
| APL Apollo Tubes Ltd. | 1808.2 | 1794.4 | -13.80 | -0.76 |
| Astral Ltd. | 1419.75 | 1365.15 | -54.60 | -3.85 |
| AU Small Finance Bank Ltd. | 687 | 686.4 | -0.60 | -0.09 |
| Aurobindo Pharma Ltd. | 1206.1 | 1191.7 | -14.40 | -1.19 |
| Avenue Supermarts Ltd. | 4205.4 | 4071.8 | -133.60 | -3.18 |
| AWL Agri Business Ltd. | 269.1 | 262.4 | -6.70 | -2.49 |
| Axis Bank Ltd. | 1202.65 | 1195.15 | -7.50 | -0.62 |
| Bajaj Auto Ltd. | 8846.05 | 8564.8 | -281.25 | -3.18 |
| Bajaj Finserv Ltd. | 2037.85 | 2004.75 | -33.10 | -1.62 |
| Bandhan Bank Ltd. | 170.55 | 165 | -5.55 | -3.25 |
| Bank Of Baroda | 239.85 | 236.45 | -3.40 | -1.42 |
| Bank Of India | 117.95 | 116.2 | -1.75 | -1.48 |
| Bharti Airtel Ltd. | 1817.4 | 1808.6 | -8.80 | -0.48 |
| Bharti Hexacom Ltd. | 1686.05 | 1669.55 | -16.50 | -0.98 |
| Biocon Ltd. | 341.55 | 332.75 | -8.80 | -2.58 |
| Canara Bank | 107.98 | 107.04 | -0.94 | -0.87 |
| Coforge Ltd. | 8274.7 | 8270.85 | -3.85 | -0.05 |
| Container Corporation Of India Ltd. | 747.3 | 726.85 | -20.45 | -2.74 |
| Dalmia Bharat Ltd. | 2063.1 | 2053.2 | -9.90 | -0.48 |
| Delhivery Ltd. | 351.3 | 349.5 | -1.80 | -0.51 |
| Divi's Laboratories Ltd. | 6583.65 | 6461.25 | -122.40 | -1.86 |
| Dixon Technologies (India) Ltd. | 16578.65 | 16566.9 | -11.75 | -0.07 |
| Endurance Technologies Ltd. | 2257.8 | 2213.35 | -44.45 | -1.97 |
| Eternal Ltd. | 238 | 228.25 | -9.75 | -4.10 |
| General Insurance Corporation of India | 433.1 | 431.3 | -1.80 | -0.42 |
| Godrej Consumer Products Ltd. | 1292.05 | 1261.5 | -30.55 | -2.36 |
| Godrej Properties Ltd. | 2230 | 2172 | -58.00 | -2.60 |
| Gujarat Fluorochemicals Ltd. | 3984.3 | 3963.4 | -20.90 | -0.52 |
| Gujarat Gas Ltd. | 466.8 | 460.5 | -6.30 | -1.35 |
| Havells India Ltd. | 1585.9 | 1561.45 | -24.45 | -1.54 |
| HCL Technologies Ltd. | 1649.65 | 1638.25 | -11.40 | -0.69 |
| HDFC Asset Management Company Ltd. | 4808.35 | 4776.05 | -32.30 | -0.67 |
| HDFC Life Insurance Company Ltd. | 750.85 | 747.7 | -3.15 | -0.42 |
| Hindustan Aeronautics Ltd. | 5016.4 | 4850 | -166.40 | -3.32 |
| Honeywell Automation India Ltd. | 38119.8 | 37099 | -1020.80 | -2.68 |
| ICICI Bank Ltd. | 1448.85 | 1438.5 | -10.35 | -0.71 |
| ICICI Lombard General Insurance Company Ltd. | 1886.15 | 1873.75 | -12.40 | -0.66 |
| ICICI Prudential Life Insurance Company Ltd. | 623.55 | 612.75 | -10.80 | -1.73 |
| IDFC First Bank Ltd. | 68.65 | 67.16 | -1.49 | -2.17 |
| Indian Bank | 612.1 | 611.1 | -1.00 | -0.16 |
| Indian Oil Corporation Ltd. | 144.65 | 142 | -2.65 | -1.83 |
| Indian Overseas Bank | 39.39 | 37.75 | -1.64 | -4.16 |
| Indian Railway Catering And Tourism Corporation Ltd. | 804.5 | 785.65 | -18.85 | -2.34 |
| Indian Railway Finance Corporation Ltd. | 141.45 | 136.7 | -4.75 | -3.36 |
| Indraprastha Gas Ltd. | 211.45 | 206.1 | -5.35 | -2.53 |
| IndusInd Bank Ltd. | 784.05 | 782 | -2.05 | -0.26 |
| Info Edge (India) Ltd. | 1467.8 | 1438.5 | -29.30 | -2.00 |
| Interglobe Aviation Ltd. | 5573.85 | 5465.25 | -108.60 | -1.95 |
| ITC Hotels Ltd. | 202.7 | 200.45 | -2.25 | -1.11 |
| Jindal Steel & Power Ltd. | 973.6 | 956.8 | -16.80 | -1.73 |
| JSW Energy Ltd. | 515.15 | 504.3 | -10.85 | -2.11 |
| Jubilant FoodWorks Ltd. | 694.65 | 682 | -12.65 | -1.82 |
| L&T Technology Services Ltd. | 4521.8 | 4474.3 | -47.50 | -1.05 |
| Life Insurance Corporation of India | 854.75 | 850.6 | -4.15 | -0.49 |
| Linde India Ltd. | 7308.6 | 7053.15 | -255.45 | -3.50 |
| LTIMindtree Ltd. | 5021.1 | 5013.1 | -8.00 | -0.16 |
| Macrotech Developers Ltd. | 1421.95 | 1381.45 | -40.50 | -2.85 |
| Mahindra & Mahindra Financial Services Ltd. | 264.75 | 258 | -6.75 | -2.55 |
| Mankind Pharma Ltd. | 2560.2 | 2538 | -22.20 | -0.87 |
| Marico Ltd. | 716.4 | 705.55 | -10.85 | -1.51 |
| Maruti Suzuki India Ltd. | 12987.95 | 12630 | -357.95 | -2.76 |
| Max Healthcare Institute Ltd. | 1187.1 | 1165.3 | -21.80 | -1.84 |
| Mazagon Dock Shipbuilders Ltd. | 3409.85 | 3330 | -79.85 | -2.34 |
| Muthoot Finance Ltd. | 2085.3 | 2030.9 | -54.40 | -2.61 |
| NHPC Ltd. | 88.98 | 86.6 | -2.38 | -2.67 |
| NMDC Ltd. | 70.25 | 69.28 | -0.97 | -1.38 |
| NTPC Ltd. | 345.15 | 342.45 | -2.70 | -0.78 |
| Oberoi Realty Ltd. | 1734.45 | 1706 | -28.45 | -1.64 |
| One97 Communications Ltd. | 871.6 | 849.85 | -21.75 | -2.50 |
| Oracle Financial Services Software Ltd. | 8617.9 | 8447.85 | -170.05 | -1.97 |
| Page Industries Ltd. | 48077.6 | 47377.5 | -700.10 | -1.46 |
| PB Fintech Ltd. | 1693.5 | 1650.9 | -42.60 | -2.52 |
| Persistent Systems Ltd. | 5667.3 | 5658.3 | -9.00 | -0.16 |
| Petronet LNG Ltd. | 320.75 | 316.75 | -4.00 | -1.25 |
| PI Industries Ltd. | 3762.85 | 3730 | -32.85 | -0.87 |
| Polycab India Ltd. | 6101.95 | 6030 | -71.95 | -1.18 |
| Power Finance Corporation Ltd. | 419.2 | 406.6 | -12.60 | -3.01 |
| Power Grid Corporation Of India Ltd. | 304.1 | 298 | -6.10 | -2.01 |
| Punjab National Bank | 100.85 | 100.55 | -0.30 | -0.30 |
| Rail Vikas Nigam Ltd. | 431 | 415 | -16.00 | -3.71 |
| REC Ltd. | 407.25 | 393.5 | -13.75 | -3.38 |
| Relaxo Footwears Ltd. | 434.8 | 425.5 | -9.30 | -2.14 |
| Samvardhana Motherson International Ltd. | 147.75 | 145.95 | -1.80 | -1.22 |
| SBI Cards And Payment Services Ltd. | 915.05 | 898.3 | -16.75 | -1.83 |
| SBI Life Insurance Company Ltd. | 1770.15 | 1755.9 | -14.25 | -0.81 |
| Solar Industries India Ltd. | 13702.6 | 13520 | -182.60 | -1.33 |
| Sona BLW Precision Forgings Ltd. | 536.3 | 525.95 | -10.35 | -1.93 |
| Star Health and Allied Insurance Company Ltd. | 446.55 | 436.4 | -10.15 | -2.27 |
| Sun Pharmaceutical Industries Ltd. | 1730.15 | 1713.8 | -16.35 | -0.95 |
| Syngene International Ltd. | 641.95 | 628.65 | -13.30 | -2.07 |
| Tata Consultancy Services Ltd. | 3519.2 | 3498.05 | -21.15 | -0.60 |
| Tech Mahindra Ltd. | 1596.75 | 1575.1 | -21.65 | -1.36 |
| Torrent Power Ltd. | 1424 | 1391.05 | -32.95 | -2.31 |
| Tube Investments of India Ltd. | 3126.15 | 3015 | -111.15 | -3.56 |
| TVS Motor Company Ltd. | 2825.65 | 2750.4 | -75.25 | -2.66 |
| UCO Bank | 32.18 | 31.41 | -0.77 | -2.39 |
| Ultratech Cement Ltd. | 11916.85 | 11673.3 | -243.55 | -2.04 |
| United Breweries Ltd. | 2054.6 | 2021.2 | -33.40 | -1.63 |
| UNO Minda Ltd. | 1009.75 | 981.95 | -27.80 | -2.75 |
| Varun Beverages Ltd. | 494.65 | 480.45 | -14.20 | -2.87 |
| Vedant Fashions Ltd. | 736 | 723.7 | -12.30 | -1.67 |
| Vodafone Idea Ltd. | 6.73 | 6.55 | -0.18 | -2.67 |
| Yes Bank Ltd. | 21.21 | 20.82 | -0.39 | -1.84 |
| Zydus Lifesciences Ltd. | 911.4 | 882.75 | -28.65 | -3.14 |
Market Stats
Advances
10
Declines
112
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M India Ltd. | 523395 | 29615 | 29709.95 | 29280.55 | 29613.9 | 29290 | -323.90 | -1.09 | 189 | 0.55 | 41000 | 21380.7 | 2025-05-20 16:01:00 |
| Adani Energy Solutions Ltd. | 539254 | 891.3 | 897.6 | 867 | 888.55 | 871.7 | -16.85 | -1.90 | 67400 | 5.88 | 4238.55 | 588.25 | 2025-05-20 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 1014.45 | 1020.95 | 982.1 | 1014.15 | 984.05 | -30.10 | -2.97 | 511115 | 50.30 | 2574.05 | 439.35 | 2025-05-20 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1400.95 | 1407.1 | 1381.3 | 1398.2 | 1387.45 | -10.75 | -0.77 | 57157 | 7.93 | 1607.95 | 394.95 | 2025-05-20 16:01:00 |
| Adani Power Ltd. | 533096 | 563.05 | 567.4 | 552.85 | 562.75 | 555.95 | -6.80 | -1.21 | 499940 | 27.79 | 896.75 | 132.55 | 2025-05-20 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 679.7 | 679.7 | 657.45 | 675.95 | 660.3 | -15.65 | -2.32 | 53845 | 3.56 | 3998.35 | 521.95 | 2025-05-20 16:01:00 |
| Aditya Birla Capital Ltd. | 540691 | 215.45 | 218.2 | 213.45 | 215.15 | 214.4 | -0.75 | -0.35 | 79726 | 1.71 | 246.95 | 105.3 | 2025-05-20 16:01:00 |
| Alkem Laboratories Ltd. | 539523 | 5339.9 | 5365 | 5250 | 5321.95 | 5260 | -61.95 | -1.16 | 1265 | 0.67 | 6440 | 2835.05 | 2025-05-20 16:01:00 |
| APL Apollo Tubes Ltd. | 533758 | 1815.2 | 1822.35 | 1783.85 | 1808.2 | 1794.4 | -13.80 | -0.76 | 20289 | 3.64 | 1822.35 | 942.9 | 2025-05-20 16:01:00 |
| Astral Ltd. | 532830 | 1439 | 1439 | 1360.3 | 1419.75 | 1365.15 | -54.60 | -3.85 | 111055 | 15.16 | 2453.95 | 1232 | 2025-05-20 16:01:00 |
| AU Small Finance Bank Ltd. | 540611 | 687.2 | 695 | 684.05 | 687 | 686.4 | -0.60 | -0.09 | 32363 | 2.22 | 813 | 479 | 2025-05-20 16:01:00 |
| Aurobindo Pharma Ltd. | 524804 | 1213.9 | 1219.45 | 1189.25 | 1206.1 | 1191.7 | -14.40 | -1.19 | 56185 | 6.70 | 1592.55 | 397.3 | 2025-05-20 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 4299.7 | 4299.7 | 4062 | 4205.4 | 4071.8 | -133.60 | -3.18 | 15711 | 6.40 | 5484 | 3292.65 | 2025-05-20 16:01:00 |
| AWL Agri Business Ltd. | 543458 | 272.55 | 272.55 | 261.3 | 269.1 | 262.4 | -6.70 | -2.49 | 166802 | 4.38 | 841.9 | 231.55 | 2025-05-20 16:01:00 |
| Axis Bank Ltd. | 532215 | 1205 | 1210.65 | 1192.95 | 1202.65 | 1195.15 | -7.50 | -0.62 | 226246 | 27.04 | 1339.55 | 706 | 2025-05-20 16:01:00 |
| Bajaj Auto Ltd. | 532977 | 8869.9 | 8869.9 | 8530 | 8846.05 | 8564.8 | -281.25 | -3.18 | 11099 | 9.51 | 12772.15 | 3462.05 | 2025-05-20 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 2040.2 | 2044.6 | 1996 | 2037.85 | 2004.75 | -33.10 | -1.62 | 37597 | 7.54 | 2134.45 | 1216.1 | 2025-05-20 16:01:00 |
| Bandhan Bank Ltd. | 541153 | 170.85 | 171.6 | 164.4 | 170.55 | 165 | -5.55 | -3.25 | 345830 | 5.71 | 314.75 | 128.15 | 2025-05-20 16:01:00 |
| Bank Of Baroda | 532134 | 241.3 | 242.9 | 235.7 | 239.85 | 236.45 | -3.40 | -1.42 | 262635 | 6.21 | 298.45 | 116.3 | 2025-05-20 16:01:00 |
| Bank Of India | 532149 | 118.75 | 119.2 | 115.75 | 117.95 | 116.2 | -1.75 | -1.48 | 808198 | 9.39 | 158 | 45.9 | 2025-05-20 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 1818.3 | 1824.7 | 1799.05 | 1817.4 | 1808.6 | -8.80 | -0.48 | 272790 | 49.34 | 1916.9 | 700.7 | 2025-05-20 16:01:00 |
| Bharti Hexacom Ltd. | 544162 | 1687.35 | 1698.7 | 1660.05 | 1686.05 | 1669.55 | -16.50 | -0.98 | 3629 | 0.61 | 2025-05-20 16:01:00 | ||
| Biocon Ltd. | 532523 | 342.95 | 342.95 | 331.55 | 341.55 | 332.75 | -8.80 | -2.58 | 53834 | 1.79 | 404.6 | 191.6 | 2025-05-20 16:01:00 |
| Canara Bank | 532483 | 108.14 | 109.13 | 106.6 | 107.98 | 107.04 | -0.94 | -0.87 | 1996453 | 21.37 | 632.65 | 78.58 | 2025-05-20 16:01:00 |
| Coal India Ltd. | 533278 | 405 | 417.25 | 404.45 | 402.9 | 408.2 | 5.30 | 1.32 | 1289521 | 52.64 | 544.7 | 207.7 | 2025-05-20 16:01:00 |
| Coforge Ltd. | 532541 | 8360 | 8521.85 | 8180 | 8274.7 | 8270.85 | -3.85 | -0.05 | 28964 | 23.96 | 10017.95 | 3210 | 2025-05-20 16:01:00 |
| Container Corporation Of India Ltd. | 531344 | 758.7 | 758.7 | 724.1 | 747.3 | 726.85 | -20.45 | -2.74 | 160016 | 11.63 | 1193.95 | 555 | 2025-05-20 16:01:00 |
| Dalmia Bharat Ltd. | 542216 | 2129.95 | 2129.95 | 2048 | 2063.1 | 2053.2 | -9.90 | -0.48 | 2282 | 0.47 | 2428.85 | 1478.05 | 2025-05-20 16:01:00 |
| Delhivery Ltd. | 543529 | 352.3 | 359.7 | 346.6 | 351.3 | 349.5 | -1.80 | -0.51 | 574687 | 20.09 | 621.35 | 236.8 | 2025-05-20 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6580 | 6590 | 6432 | 6583.65 | 6461.25 | -122.40 | -1.86 | 13938 | 9.01 | 6704.75 | 2730 | 2025-05-20 16:01:00 |
| Dixon Technologies (India) Ltd. | 540699 | 16715 | 17033 | 16502.05 | 16578.65 | 16566.9 | -11.75 | -0.07 | 44227 | 73.27 | 19149.8 | 2554.95 | 2025-05-20 16:01:00 |
| DLF Ltd. | 532868 | 752.45 | 783 | 743 | 737.4 | 753.6 | 16.20 | 2.20 | 1327833 | 100.07 | 967 | 336.55 | 2025-05-20 16:01:00 |
| Endurance Technologies Ltd. | 540153 | 2227.8 | 2254 | 2194.3 | 2257.8 | 2213.35 | -44.45 | -1.97 | 3452 | 0.76 | 3059.05 | 1171.6 | 2025-05-20 16:01:00 |
| Eternal Ltd. | 543320 | 240.25 | 240.25 | 227.85 | 238 | 228.25 | -9.75 | -4.10 | 1795134 | 40.97 | 304.5 | 44.35 | 2025-05-20 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 198.45 | 201.5 | 197.85 | 196.35 | 198.8 | 2.45 | 1.25 | 135690 | 2.70 | 239.166666666667 | 114.3 | 2025-05-20 16:01:00 |
| GAIL (India) Ltd. | 532155 | 190.15 | 194 | 189 | 189.45 | 191.15 | 1.70 | 0.90 | 556026 | 10.63 | 246.35 | 83 | 2025-05-20 16:01:00 |
| General Insurance Corporation of India | 540755 | 434.5 | 445.5 | 428 | 433.1 | 431.3 | -1.80 | -0.42 | 46504 | 2.01 | 525 | 116.05 | 2025-05-20 16:01:00 |
| Gland Pharma Ltd. | 543245 | 1496 | 1519.6 | 1487 | 1484.15 | 1498.5 | 14.35 | 0.97 | 13537 | 2.03 | 2606 | 861.5 | 2025-05-20 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1293.15 | 1299.7 | 1257.9 | 1292.05 | 1261.5 | -30.55 | -2.36 | 7845 | 0.99 | 1541.3 | 793.7 | 2025-05-20 16:01:00 |
| Godrej Properties Ltd. | 533150 | 2250 | 2253.55 | 2157.15 | 2230 | 2172 | -58.00 | -2.60 | 34613 | 7.52 | 3400 | 1005.7 | 2025-05-20 16:01:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3962 | 4000.3 | 3925 | 3984.3 | 3963.4 | -20.90 | -0.52 | 1456 | 0.58 | 4875 | 2480 | 2025-05-20 16:01:00 |
| Gujarat Gas Ltd. | 539336 | 483.65 | 494.8 | 455 | 466.8 | 460.5 | -6.30 | -1.35 | 151405 | 6.97 | 689.45 | 360.6 | 2025-05-20 16:01:00 |
| Havells India Ltd. | 517354 | 1589.75 | 1589.75 | 1555.55 | 1585.9 | 1561.45 | -24.45 | -1.54 | 21126 | 3.30 | 2104.95 | 1092 | 2025-05-20 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1665.7 | 1665.7 | 1636 | 1649.65 | 1638.25 | -11.40 | -0.69 | 110812 | 18.15 | 2011 | 875.65 | 2025-05-20 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 4805.05 | 4835.6 | 4748.1 | 4808.35 | 4776.05 | -32.30 | -0.67 | 50405 | 24.07 | 4862 | 1595.25 | 2025-05-20 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 745.95 | 757.65 | 745.95 | 750.85 | 747.7 | -3.15 | -0.42 | 20864 | 1.56 | 760.95 | 457.95 | 2025-05-20 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4999.95 | 4999.95 | 4836.95 | 5016.4 | 4850 | -166.40 | -3.32 | 307186 | 148.99 | 5675 | 1767.95 | 2025-05-20 16:01:00 |
| Honeywell Automation India Ltd. | 517174 | 37501 | 37825 | 36900 | 38119.8 | 37099 | -1020.80 | -2.68 | 378 | 1.40 | 59700 | 31501.7 | 2025-05-20 16:01:00 |
| ICICI Bank Ltd. | 532174 | 1451.95 | 1458 | 1435.4 | 1448.85 | 1438.5 | -10.35 | -0.71 | 413537 | 59.49 | 1459.7 | 796.1 | 2025-05-20 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1888.55 | 1917 | 1870.9 | 1886.15 | 1873.75 | -12.40 | -0.66 | 17821 | 3.34 | 2285.85 | 1049.1 | 2025-05-20 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 623.5 | 627.65 | 610.75 | 623.55 | 612.75 | -10.80 | -1.73 | 15225 | 0.93 | 795 | 380.95 | 2025-05-20 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 68.5 | 68.82 | 66.95 | 68.65 | 67.16 | -1.49 | -2.17 | 585115 | 3.93 | 100.74 | 42.8 | 2025-05-20 16:01:00 |
| Indian Bank | 532814 | 615.95 | 617.95 | 600.05 | 612.1 | 611.1 | -1.00 | -0.16 | 75136 | 4.59 | 626.35 | 171.65 | 2025-05-20 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 144.95 | 145.85 | 141.2 | 144.65 | 142 | -2.65 | -1.83 | 524179 | 7.44 | 196.8 | 65.2 | 2025-05-20 16:01:00 |
| Indian Overseas Bank | 532388 | 39.81 | 39.81 | 37.57 | 39.39 | 37.75 | -1.64 | -4.16 | 1104081 | 4.17 | 83.8 | 16.8 | 2025-05-20 16:01:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 805.05 | 808.95 | 785 | 804.5 | 785.65 | -18.85 | -2.34 | 51817 | 4.07 | 1148.3 | 557.15 | 2025-05-20 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 142.15 | 142.4 | 136.1 | 141.45 | 136.7 | -4.75 | -3.36 | 1397187 | 19.10 | 229.05 | 20.55 | 2025-05-20 16:01:00 |
| Indraprastha Gas Ltd. | 532514 | 212.55 | 216 | 205.05 | 211.45 | 206.1 | -5.35 | -2.53 | 82494 | 1.70 | 570.6 | 172 | 2025-05-20 16:01:00 |
| Indus Towers Ltd. | 534816 | 389 | 392.6 | 384.75 | 389.2 | 389.2 | 0.00 | 0.00 | 102372 | 3.98 | 460.7 | 135.2 | 2025-05-20 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 780.2 | 799.35 | 780.2 | 784.05 | 782 | -2.05 | -0.26 | 470089 | 36.76 | 1694.35 | 605.4 | 2025-05-20 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 1470.05 | 1495.15 | 1432 | 1467.8 | 1438.5 | -29.30 | -2.00 | 24093 | 3.47 | 9194.95 | 1312.3 | 2025-05-20 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 5565.2 | 5607.95 | 5433.7 | 5573.85 | 5465.25 | -108.60 | -1.95 | 10268 | 5.61 | 5665.65 | 1676 | 2025-05-20 16:01:00 |
| Ipca Laboratories Ltd. | 524494 | 1434 | 1478.6 | 1434 | 1437.2 | 1438.7 | 1.50 | 0.10 | 10601 | 1.53 | 1757.65 | 670 | 2025-05-20 16:01:00 |
| ITC Hotels Ltd. | 544325 | 202.85 | 204 | 200.05 | 202.7 | 200.45 | -2.25 | -1.11 | 121857 | 2.44 | 2025-05-20 16:01:00 | ||
| Jindal Steel & Power Ltd. | 532286 | 965.05 | 983 | 955.75 | 973.6 | 956.8 | -16.80 | -1.73 | 88794 | 8.50 | 1097.1 | 377.05 | 2025-05-20 16:01:00 |
| JSW Energy Ltd. | 533148 | 518.95 | 518.95 | 502.9 | 515.15 | 504.3 | -10.85 | -2.11 | 128743 | 6.49 | 804.95 | 204.8 | 2025-05-20 16:01:00 |
| Jubilant FoodWorks Ltd. | 533155 | 694.65 | 697.95 | 675 | 694.65 | 682 | -12.65 | -1.82 | 45962 | 3.13 | 796.75 | 412.2 | 2025-05-20 16:01:00 |
| L&T Technology Services Ltd. | 540115 | 4569.75 | 4569.75 | 4460 | 4521.8 | 4474.3 | -47.50 | -1.05 | 2674 | 1.20 | 5990 | 3218 | 2025-05-20 16:01:00 |
| Life Insurance Corporation of India | 543526 | 855 | 873 | 847.65 | 854.75 | 850.6 | -4.15 | -0.49 | 69337 | 5.90 | 1221.5 | 530.2 | 2025-05-20 16:01:00 |
| Linde India Ltd. | 523457 | 7308.65 | 7355.95 | 7022.6 | 7308.6 | 7053.15 | -255.45 | -3.50 | 2170 | 1.53 | 9909 | 2932.85 | 2025-05-20 16:01:00 |
| LTIMindtree Ltd. | 540005 | 5050 | 5130 | 4993.8 | 5021.1 | 5013.1 | -8.00 | -0.16 | 27243 | 13.66 | 6764.8 | 3841.05 | 2025-05-20 16:01:00 |
| Macrotech Developers Ltd. | 543287 | 1434.75 | 1434.75 | 1375.9 | 1421.95 | 1381.45 | -40.50 | -2.85 | 14028 | 1.94 | 1648 | 355.5 | 2025-05-20 16:01:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 264.95 | 265.85 | 257 | 264.75 | 258 | -6.75 | -2.55 | 97419 | 2.51 | 346.4 | 176.3 | 2025-05-20 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2566.15 | 2580.9 | 2530 | 2560.2 | 2538 | -22.20 | -0.87 | 2612 | 0.66 | 3050 | 1240.75 | 2025-05-20 16:01:00 |
| Marico Ltd. | 531642 | 720.35 | 722.4 | 703.6 | 716.4 | 705.55 | -10.85 | -1.51 | 214090 | 15.11 | 740 | 462.95 | 2025-05-20 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 12975.25 | 13012.65 | 12611.6 | 12987.95 | 12630 | -357.95 | -2.76 | 5013 | 6.33 | 13675 | 8076.65 | 2025-05-20 16:01:00 |
| Max Healthcare Institute Ltd. | 543220 | 1182.9 | 1187.5 | 1136.6 | 1187.1 | 1165.3 | -21.80 | -1.84 | 43842 | 5.11 | 1227.5 | 306 | 2025-05-20 16:01:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 3450.05 | 3478.6 | 3288 | 3409.85 | 3330 | -79.85 | -2.34 | 533664 | 177.71 | 5859.95 | 278.4 | 2025-05-20 16:01:00 |
| Mphasis Ltd. | 526299 | 2545.05 | 2590.4 | 2525 | 2534.25 | 2539.05 | 4.80 | 0.19 | 6653 | 1.69 | 3239.55 | 1660.65 | 2025-05-20 16:01:00 |
| Muthoot Finance Ltd. | 533398 | 2094.95 | 2094.95 | 2028.1 | 2085.3 | 2030.9 | -54.40 | -2.61 | 68003 | 13.81 | 2444.65 | 911.4 | 2025-05-20 16:01:00 |
| NHPC Ltd. | 533098 | 89.04 | 89.98 | 86.2 | 88.98 | 86.6 | -2.38 | -2.67 | 834752 | 7.23 | 118.45 | 33.4 | 2025-05-20 16:01:00 |
| NMDC Ltd. | 526371 | 70.8 | 71.2 | 69.14 | 70.25 | 69.28 | -0.97 | -1.38 | 439932 | 3.05 | 286.35 | 59.56 | 2025-05-20 16:01:00 |
| NTPC Ltd. | 532555 | 347.95 | 349.6 | 341.65 | 345.15 | 342.45 | -2.70 | -0.78 | 440412 | 15.08 | 448.3 | 152.8 | 2025-05-20 16:01:00 |
| Oberoi Realty Ltd. | 533273 | 1751.1 | 1761.95 | 1692.7 | 1734.45 | 1706 | -28.45 | -1.64 | 9195 | 1.57 | 2349.8 | 790.05 | 2025-05-20 16:01:00 |
| Oil India Ltd. | 533106 | 425.25 | 434 | 421 | 422.9 | 422.95 | 0.05 | 0.01 | 91392 | 3.87 | 767.3 | 168.3 | 2025-05-20 16:01:00 |
| One97 Communications Ltd. | 543396 | 874.35 | 881.9 | 846.6 | 871.6 | 849.85 | -21.75 | -2.50 | 344650 | 29.29 | 1063 | 310 | 2025-05-20 16:01:00 |
| Oracle Financial Services Software Ltd. | 532466 | 8617.95 | 8758.75 | 8411.35 | 8617.9 | 8447.85 | -170.05 | -1.97 | 7226 | 6.10 | 13203.6 | 2883.8 | 2025-05-20 16:01:00 |
| Page Industries Ltd. | 532827 | 48643.7 | 48643.7 | 47294.9 | 48077.6 | 47377.5 | -700.10 | -1.46 | 378 | 1.79 | 54262.3 | 33100 | 2025-05-20 16:01:00 |
| PB Fintech Ltd. | 543390 | 1699.55 | 1704.4 | 1630 | 1693.5 | 1650.9 | -42.60 | -2.52 | 35100 | 5.79 | 2254.95 | 356.2 | 2025-05-20 16:01:00 |
| Persistent Systems Ltd. | 533179 | 5700.9 | 5816.9 | 5617.6 | 5667.3 | 5658.3 | -9.00 | -0.16 | 13848 | 7.84 | 8979.85 | 3091.65 | 2025-05-20 16:01:00 |
| Petronet LNG Ltd. | 532522 | 318 | 321 | 310.35 | 320.75 | 316.75 | -4.00 | -1.25 | 102785 | 3.26 | 384.9 | 193.4 | 2025-05-20 16:01:00 |
| PI Industries Ltd. | 523642 | 3690.2 | 3831.65 | 3690.2 | 3762.85 | 3730 | -32.85 | -0.87 | 26442 | 9.86 | 4801.4 | 2870 | 2025-05-20 16:01:00 |
| Polycab India Ltd. | 542652 | 6173.7 | 6173.7 | 5992.6 | 6101.95 | 6030 | -71.95 | -1.18 | 7844 | 4.73 | 7607.15 | 2305 | 2025-05-20 16:01:00 |
| Power Finance Corporation Ltd. | 532810 | 419.5 | 422.4 | 405.3 | 419.2 | 406.6 | -12.60 | -3.01 | 368448 | 14.98 | 580.35 | 100.85 | 2025-05-20 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 304.6 | 305.15 | 297.25 | 304.1 | 298 | -6.10 | -2.01 | 598149 | 17.82 | 366.2 | 186.35 | 2025-05-20 16:01:00 |
| Punjab National Bank | 532461 | 101.8 | 102.25 | 100.25 | 100.85 | 100.55 | -0.30 | -0.30 | 754664 | 7.59 | 142.9 | 32.1 | 2025-05-20 16:01:00 |
| Rail Vikas Nigam Ltd. | 542649 | 439.05 | 448 | 411.2 | 431 | 415 | -16.00 | -3.71 | 1466985 | 60.88 | 647 | 30.55 | 2025-05-20 16:01:00 |
| REC Ltd. | 532955 | 409.95 | 410 | 392.55 | 407.25 | 393.5 | -13.75 | -3.38 | 714583 | 28.12 | 653.9 | 91 | 2025-05-20 16:01:00 |
| Relaxo Footwears Ltd. | 530517 | 434.85 | 436.1 | 420.85 | 434.8 | 425.5 | -9.30 | -2.14 | 31666 | 1.35 | 1105.25 | 375.35 | 2025-05-20 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 148.75 | 148.95 | 145.5 | 147.75 | 145.95 | -1.80 | -1.22 | 526709 | 7.69 | 217 | 61.84 | 2025-05-20 16:01:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 906.3 | 914.4 | 897.1 | 915.05 | 898.3 | -16.75 | -1.83 | 35845 | 3.22 | 1028.75 | 0.02 | 2025-05-20 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1773.5 | 1775.05 | 1753.55 | 1770.15 | 1755.9 | -14.25 | -0.81 | 6288 | 1.10 | 1935 | 1039.25 | 2025-05-20 16:01:00 |
| Solar Industries India Ltd. | 532725 | 13799.8 | 13841.55 | 13085 | 13702.6 | 13520 | -182.60 | -1.33 | 7410 | 10.02 | 14340 | 3107.55 | 2025-05-20 16:01:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 537 | 541 | 521.15 | 536.3 | 525.95 | -10.35 | -1.93 | 70916 | 3.73 | 767.8 | 379.8 | 2025-05-20 16:01:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 445.95 | 445.95 | 428.8 | 446.55 | 436.4 | -10.15 | -2.27 | 70711 | 3.09 | 780 | 330.05 | 2025-05-20 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1750.7 | 1750.7 | 1703.75 | 1730.15 | 1713.8 | -16.35 | -0.95 | 33924 | 5.81 | 1960.2 | 855.85 | 2025-05-20 16:01:00 |
| Syngene International Ltd. | 539268 | 643.35 | 643.35 | 627.35 | 641.95 | 628.65 | -13.30 | -2.07 | 16304 | 1.02 | 960 | 535.5 | 2025-05-20 16:01:00 |
| Tata Consultancy Services Ltd. | 532540 | 3540 | 3558.95 | 3492.8 | 3519.2 | 3498.05 | -21.15 | -0.60 | 276279 | 96.64 | 4585.9 | 2926 | 2025-05-20 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1605 | 1619.45 | 1573.35 | 1596.75 | 1575.1 | -21.65 | -1.36 | 49004 | 7.72 | 1807.4 | 982.95 | 2025-05-20 16:01:00 |
| Torrent Power Ltd. | 532779 | 1441.05 | 1471.75 | 1384.55 | 1424 | 1391.05 | -32.95 | -2.31 | 21386 | 2.97 | 2037.35 | 430.9 | 2025-05-20 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 3140.05 | 3149.55 | 2970 | 3126.15 | 3015 | -111.15 | -3.56 | 7635 | 2.30 | 4807.05 | 2035 | 2025-05-20 16:01:00 |
| TVS Motor Company Ltd. | 532343 | 2841.4 | 2841.4 | 2746.05 | 2825.65 | 2750.4 | -75.25 | -2.66 | 16933 | 4.66 | 2958.15 | 926.35 | 2025-05-20 16:01:00 |
| UCO Bank | 532505 | 32.24 | 32.47 | 31.25 | 32.18 | 31.41 | -0.77 | -2.39 | 1011033 | 3.18 | 70.66 | 11.1 | 2025-05-20 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11999.95 | 11999.95 | 11673.3 | 11916.85 | 11673.3 | -243.55 | -2.04 | 3193 | 3.73 | 12341 | 6005 | 2025-05-20 16:01:00 |
| Union Bank Of India | 532477 | 138.75 | 139.95 | 136.7 | 137 | 138.4 | 1.40 | 1.02 | 1524044 | 21.09 | 172.45 | 38.3 | 2025-05-20 16:01:00 |
| United Breweries Ltd. | 532478 | 2056 | 2061.9 | 2011.15 | 2054.6 | 2021.2 | -33.40 | -1.63 | 3911 | 0.79 | 2299.4 | 1342.25 | 2025-05-20 16:01:00 |
| United Spirits Ltd. | 532432 | 1566.15 | 1571.45 | 1541.75 | 1557.1 | 1557.45 | 0.35 | 0.02 | 18325 | 2.85 | 1700 | 730.9 | 2025-05-20 16:01:00 |
| UNO Minda Ltd. | 532539 | 1010.05 | 1015.2 | 977.5 | 1009.75 | 981.95 | -27.80 | -2.75 | 15591 | 1.53 | 1252.85 | 433 | 2025-05-20 16:01:00 |
| Varun Beverages Ltd. | 540180 | 500 | 501 | 479 | 494.65 | 480.45 | -14.20 | -2.87 | 296675 | 14.25 | 1707.1 | 419.4 | 2025-05-20 16:01:00 |
| Vedant Fashions Ltd. | 543463 | 742 | 742 | 718 | 736 | 723.7 | -12.30 | -1.67 | 20988 | 1.52 | 1511.2 | 706.45 | 2025-05-20 16:01:00 |
| Vodafone Idea Ltd. | 532822 | 6.7 | 6.78 | 6.46 | 6.73 | 6.55 | -0.18 | -2.67 | 110047477 | 72.08 | 19.15 | 5.7 | 2025-05-20 16:01:00 |
| Yes Bank Ltd. | 532648 | 21.21 | 21.4 | 20.78 | 21.21 | 20.82 | -0.39 | -1.84 | 17165042 | 35.74 | 32.81 | 14.4 | 2025-05-20 16:01:00 |
| Zydus Lifesciences Ltd. | 532321 | 920.7 | 920.7 | 873.75 | 911.4 | 882.75 | -28.65 | -3.14 | 121366 | 10.71 | 1323.9 | 350.3 | 2025-05-20 16:01:00 |