Select Exchange & Index:
BSE200
11191.51
updated on: 27-May-2026 [15:59]
Advances - 84 |
Declines - 50 |
Unchanged - 0
Overview
| Open | 11152.01 | Prev. Close | 11191.51 |
|---|---|---|---|
| Day High | 11208.75 | 52 Week High | 11944.41 |
| Day Low | 11149.42 | 52 Week Low | 10077.77 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1462.65 | 1539 | 76.35 | 5.22 |
| Adani Enterprises Ltd. | 2969.35 | 2974.75 | 5.40 | 0.18 |
| Adani Green Energy Ltd. | 1457.5 | 1491 | 33.50 | 2.30 |
| Adani Ports and Special Economic Zone Ltd. | 1810.95 | 1823.85 | 12.90 | 0.71 |
| Adani Power Ltd. | 244.55 | 249.2 | 4.65 | 1.90 |
| Adani Total Gas Ltd. | 712.95 | 809 | 96.05 | 13.47 |
| Aditya Birla Capital Ltd. | 363.3 | 365 | 1.70 | 0.47 |
| Alkem Laboratories Ltd. | 5379 | 5428.75 | 49.75 | 0.92 |
| Astral Ltd. | 1576 | 1596 | 20.00 | 1.27 |
| Avenue Supermarts Ltd. | 4103.35 | 4135.5 | 32.15 | 0.78 |
| AWL Agri Business Ltd. | 193.05 | 193.2 | 0.15 | 0.08 |
| Axis Bank Ltd. | 1299.45 | 1304.7 | 5.25 | 0.40 |
| Bajaj Auto Ltd. | 10591.2 | 10796.8 | 205.60 | 1.94 |
| Bajaj Finserv Ltd. | 1800.2 | 1807.35 | 7.15 | 0.40 |
| Bandhan Bank Ltd. | 200.55 | 205.95 | 5.40 | 2.69 |
| Bank Of Baroda | 270.5 | 271.1 | 0.60 | 0.22 |
| Bank Of India | 145.05 | 146.95 | 1.90 | 1.31 |
| Bharti Airtel Ltd. | 1846.65 | 1855.05 | 8.40 | 0.45 |
| Canara Bank | 133.15 | 134.1 | 0.95 | 0.71 |
| Coal India Ltd. | 458.25 | 466 | 7.75 | 1.69 |
| Dalmia Bharat Ltd. | 1786.15 | 1792.15 | 6.00 | 0.34 |
| Divi's Laboratories Ltd. | 6753.3 | 6793 | 39.70 | 0.59 |
| Dixon Technologies (India) Ltd. | 11673.15 | 11750.3 | 77.15 | 0.66 |
| DLF Ltd. | 590 | 594.3 | 4.30 | 0.73 |
| Endurance Technologies Ltd. | 2733.15 | 2751.85 | 18.70 | 0.68 |
| Eternal Ltd. | 250.2 | 256.5 | 6.30 | 2.52 |
| GAIL (India) Ltd. | 167.5 | 169 | 1.50 | 0.90 |
| Gland Pharma Ltd. | 2306.75 | 2314.05 | 7.30 | 0.32 |
| GMR Airports Ltd. | 96.21 | 97.54 | 1.33 | 1.38 |
| Godrej Consumer Products Ltd. | 1032.2 | 1044.35 | 12.15 | 1.18 |
| Godrej Properties Ltd. | 1759.45 | 1786 | 26.55 | 1.51 |
| Havells India Ltd. | 1201 | 1212.55 | 11.55 | 0.96 |
| HCL Technologies Ltd. | 1161.7 | 1164.75 | 3.05 | 0.26 |
| Hitachi Energy India Ltd. | 35979.95 | 37500 | 1520.05 | 4.22 |
| Honeywell Automation India Ltd. | 35525.2 | 36165.2 | 640.00 | 1.80 |
| Hyundai Motor India Ltd. | 1883.3 | 1914.95 | 31.65 | 1.68 |
| ICICI Prudential Life Insurance Company Ltd. | 522.85 | 523.1 | 0.25 | 0.05 |
| IDFC First Bank Ltd. | 70.23 | 70.72 | 0.49 | 0.70 |
| Indian Oil Corporation Ltd. | 142.45 | 144 | 1.55 | 1.09 |
| Indian Overseas Bank | 33.63 | 33.85 | 0.22 | 0.65 |
| Indian Renewable Energy Development Agency Ltd. | 129.55 | 130.15 | 0.60 | 0.46 |
| Indus Towers Ltd. | 433.3 | 437 | 3.70 | 0.85 |
| IndusInd Bank Ltd. | 932.45 | 933.1 | 0.65 | 0.07 |
| Info Edge (India) Ltd. | 980.5 | 1006.8 | 26.30 | 2.68 |
| Interglobe Aviation Ltd. | 4482.8 | 4566.75 | 83.95 | 1.87 |
| ITC Hotels Ltd. | 154.55 | 156.25 | 1.70 | 1.10 |
| JSW Energy Ltd. | 575.95 | 602.35 | 26.40 | 4.58 |
| JSW Infrastructure Ltd. | 278.85 | 280.55 | 1.70 | 0.61 |
| Linde India Ltd. | 7247.65 | 7262.1 | 14.45 | 0.20 |
| Lodha Developers Ltd. | 903.6 | 921.95 | 18.35 | 2.03 |
| LTM Ltd. | 3968.4 | 3988 | 19.60 | 0.49 |
| Mankind Pharma Ltd. | 2418.55 | 2420.5 | 1.95 | 0.08 |
| Marico Ltd. | 829.95 | 833.3 | 3.35 | 0.40 |
| Maruti Suzuki India Ltd. | 13205.05 | 13361 | 155.95 | 1.18 |
| Max Healthcare Institute Ltd. | 993.65 | 994.55 | 0.90 | 0.09 |
| NHPC Ltd. | 78.44 | 80.88 | 2.44 | 3.11 |
| NMDC Ltd. | 90.74 | 92.23 | 1.49 | 1.64 |
| NTPC Ltd. | 389.45 | 398.55 | 9.10 | 2.34 |
| Oracle Financial Services Software Ltd. | 9890.5 | 10304.5 | 414.00 | 4.19 |
| PI Industries Ltd. | 2838.95 | 2849.65 | 10.70 | 0.38 |
| Polycab India Ltd. | 9612.1 | 9665 | 52.90 | 0.55 |
| Power Grid Corporation Of India Ltd. | 292.65 | 300 | 7.35 | 2.51 |
| Punjab National Bank | 105.95 | 106.65 | 0.70 | 0.66 |
| REC Ltd. | 337.6 | 339.6 | 2.00 | 0.59 |
| Relaxo Footwears Ltd. | 301.25 | 302 | 0.75 | 0.25 |
| Samvardhana Motherson International Ltd. | 135.75 | 141.15 | 5.40 | 3.98 |
| Siemens Energy India Ltd. | 3463 | 3746.6 | 283.60 | 8.19 |
| Solar Industries India Ltd. | 18475.4 | 18613.5 | 138.10 | 0.75 |
| Sona BLW Precision Forgings Ltd. | 608.1 | 618.4 | 10.30 | 1.69 |
| Star Health and Allied Insurance Company Ltd. | 524.15 | 525.2 | 1.05 | 0.20 |
| Sun Pharmaceutical Industries Ltd. | 1840.55 | 1843.6 | 3.05 | 0.17 |
| Swiggy Ltd. | 254.2 | 270 | 15.80 | 6.22 |
| Tata Consultancy Services Ltd. | 2276.7 | 2284.1 | 7.40 | 0.33 |
| Tube Investments of India Ltd. | 3037.65 | 3211 | 173.35 | 5.71 |
| UCO Bank | 25.43 | 25.5 | 0.07 | 0.28 |
| Ultratech Cement Ltd. | 11626.25 | 11682.2 | 55.95 | 0.48 |
| Union Bank Of India | 167.55 | 168.9 | 1.35 | 0.81 |
| United Spirits Ltd. | 1293.75 | 1300.6 | 6.85 | 0.53 |
| UNO Minda Ltd. | 1113.7 | 1131 | 17.30 | 1.55 |
| Varun Beverages Ltd. | 531.25 | 534.6 | 3.35 | 0.63 |
| Vedant Fashions Ltd. | 414.6 | 417.65 | 3.05 | 0.74 |
| Vodafone Idea Ltd. | 14.15 | 14.19 | 0.04 | 0.28 |
| Waaree Energies Ltd. | 3088.25 | 3117.6 | 29.35 | 0.95 |
| Zydus Lifesciences Ltd. | 1078.95 | 1085.45 | 6.50 | 0.60 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 33101.9 | 33061.4 | -40.50 | -0.12 |
| APL Apollo Tubes Ltd. | 1876 | 1866.7 | -9.30 | -0.50 |
| AU Small Finance Bank Ltd. | 1012.5 | 1005 | -7.50 | -0.74 |
| Aurobindo Pharma Ltd. | 1463.75 | 1437.55 | -26.20 | -1.79 |
| Bharti Hexacom Ltd. | 1556 | 1536.35 | -19.65 | -1.26 |
| Biocon Ltd. | 435.95 | 431.35 | -4.60 | -1.06 |
| Coforge Ltd. | 1423.7 | 1390 | -33.70 | -2.37 |
| Container Corporation Of India Ltd. | 476.1 | 472.5 | -3.60 | -0.76 |
| Delhivery Ltd. | 462.75 | 459.65 | -3.10 | -0.67 |
| FSN E-Commerce Ventures Ltd. | 266.15 | 263.05 | -3.10 | -1.16 |
| General Insurance Corporation of India | 393.75 | 390.15 | -3.60 | -0.91 |
| Gujarat Energy Ltd. | 371.5 | 370 | -1.50 | -0.40 |
| Gujarat Fluorochemicals Ltd. | 3783.95 | 3693.3 | -90.65 | -2.40 |
| HDFC Asset Management Company Ltd. | 2739.2 | 2713 | -26.20 | -0.96 |
| HDFC Life Insurance Company Ltd. | 618.45 | 609.2 | -9.25 | -1.50 |
| Hindustan Aeronautics Ltd. | 4428.05 | 4407.15 | -20.90 | -0.47 |
| ICICI Bank Ltd. | 1279.15 | 1274.7 | -4.45 | -0.35 |
| ICICI Lombard General Insurance Company Ltd. | 1860.35 | 1850 | -10.35 | -0.56 |
| Indian Bank | 833.7 | 833.25 | -0.45 | -0.05 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.7 | 523.45 | -14.25 | -2.65 |
| Indian Railway Finance Corporation Ltd. | 99.3 | 99.25 | -0.05 | -0.05 |
| Indraprastha Gas Ltd. | 165.95 | 164.5 | -1.45 | -0.87 |
| Ipca Laboratories Ltd. | 1576.2 | 1570.7 | -5.50 | -0.35 |
| Jindal Stainless Ltd. | 727.8 | 721.55 | -6.25 | -0.86 |
| Jindal Steel Ltd. | 1223.3 | 1219 | -4.30 | -0.35 |
| Jubilant FoodWorks Ltd. | 430.15 | 427.2 | -2.95 | -0.69 |
| Kalyan Jewellers India Ltd. | 355.55 | 354.5 | -1.05 | -0.30 |
| L&T Technology Services Ltd. | 3538.4 | 3491.85 | -46.55 | -1.32 |
| Life Insurance Corporation of India | 855.15 | 829.55 | -25.60 | -2.99 |
| Mahindra & Mahindra Financial Services Ltd. | 305.3 | 304.9 | -0.40 | -0.13 |
| Mazagon Dock Shipbuilders Ltd. | 2460.1 | 2453.75 | -6.35 | -0.26 |
| Mphasis Ltd. | 2264.4 | 2233.45 | -30.95 | -1.37 |
| Muthoot Finance Ltd. | 3331.35 | 3306.6 | -24.75 | -0.74 |
| Oberoi Realty Ltd. | 1694.4 | 1690.25 | -4.15 | -0.24 |
| Oil India Ltd. | 492.15 | 488 | -4.15 | -0.84 |
| One97 Communications Ltd. | 1131.25 | 1128.25 | -3.00 | -0.27 |
| Page Industries Ltd. | 38324.6 | 38094.15 | -230.45 | -0.60 |
| PB Fintech Ltd. | 1789.4 | 1782.75 | -6.65 | -0.37 |
| Persistent Systems Ltd. | 5104.25 | 5099.2 | -5.05 | -0.10 |
| Petronet LNG Ltd. | 280.25 | 279.15 | -1.10 | -0.39 |
| Power Finance Corporation Ltd. | 433.55 | 433.4 | -0.15 | -0.03 |
| Rail Vikas Nigam Ltd. | 259.9 | 252.45 | -7.45 | -2.87 |
| SBI Cards And Payment Services Ltd. | 629.25 | 625.35 | -3.90 | -0.62 |
| SBI Life Insurance Company Ltd. | 1883.7 | 1863.6 | -20.10 | -1.07 |
| Syngene International Ltd. | 465.15 | 460.4 | -4.75 | -1.02 |
| Tech Mahindra Ltd. | 1458.65 | 1455.5 | -3.15 | -0.22 |
| Torrent Power Ltd. | 1468.75 | 1440.4 | -28.35 | -1.93 |
| TVS Motor Company Ltd. | 3454.3 | 3379.85 | -74.45 | -2.16 |
| United Breweries Ltd. | 1342.65 | 1338.6 | -4.05 | -0.30 |
| Yes Bank Ltd. | 22.83 | 22.75 | -0.08 | -0.35 |
Market Stats
Advances
84
Declines
50
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 | 33167.85 | 33634.95 | 33061.4 | 33101.9 | 33061.4 | -40.50 | -0.12 | 286 | 0.95 | 41000 | 21380.7 | 2026-05-27 15:16:00 |
| Adani Energy Solutions Ltd. | 539254 | 1488 | 1558.9 | 1474.25 | 1462.65 | 1539 | 76.35 | 5.22 | 438646 | 67.51 | 4238.55 | 588.25 | 2026-05-27 15:16:00 |
| Adani Enterprises Ltd. | 512599 | 2973.1 | 3028.9 | 2944.25 | 2969.35 | 2974.75 | 5.40 | 0.18 | 290181 | 86.32 | 4189.55 | 1017.1 | 2026-05-27 15:16:00 |
| Adani Green Energy Ltd. | 541450 | 1467.1 | 1517.8 | 1467.1 | 1457.5 | 1491 | 33.50 | 2.30 | 755134 | 112.59 | 2574.05 | 439.35 | 2026-05-27 15:16:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1812 | 1843.1 | 1810.95 | 1810.95 | 1823.85 | 12.90 | 0.71 | 143098 | 26.10 | 1843.1 | 394.95 | 2026-05-27 15:16:00 |
| Adani Power Ltd. | 533096 | 246.8 | 252.6 | 245.45 | 244.55 | 249.2 | 4.65 | 1.90 | 6478838 | 161.45 | 896.75 | 128.35 | 2026-05-27 15:16:00 |
| Adani Total Gas Ltd. | 542066 | 719.9 | 813 | 714 | 712.95 | 809 | 96.05 | 13.47 | 3144561 | 254.39 | 3998.35 | 453.5 | 2026-05-27 15:16:00 |
| Aditya Birla Capital Ltd. | 540691 | 363 | 368 | 362.6 | 363.3 | 365 | 1.70 | 0.47 | 116851 | 4.27 | 375.9 | 105.3 | 2026-05-27 15:16:00 |
| Alkem Laboratories Ltd. | 539523 | 5379.95 | 5514.65 | 5328 | 5379 | 5428.75 | 49.75 | 0.92 | 11005 | 5.97 | 6440 | 2835.05 | 2026-05-27 15:16:00 |
| APL Apollo Tubes Ltd. | 533758 | 1867.3 | 1943.2 | 1856.2 | 1876 | 1866.7 | -9.30 | -0.50 | 30881 | 5.76 | 2300.9 | 942.9 | 2026-05-27 15:16:00 |
| Astral Ltd. | 532830 | 1586.2 | 1599.9 | 1563.65 | 1576 | 1596 | 20.00 | 1.27 | 11658 | 1.86 | 2453.95 | 1232 | 2026-05-27 15:16:00 |
| AU Small Finance Bank Ltd. | 540611 | 1011.5 | 1024.75 | 1002 | 1012.5 | 1005 | -7.50 | -0.74 | 28220 | 2.84 | 1079.65 | 479 | 2026-05-27 15:16:00 |
| Aurobindo Pharma Ltd. | 524804 | 1461 | 1472.1 | 1437.2 | 1463.75 | 1437.55 | -26.20 | -1.79 | 21417 | 3.08 | 1592.55 | 397.3 | 2026-05-27 15:16:00 |
| Avenue Supermarts Ltd. | 540376 | 4095.95 | 4144.85 | 4069 | 4103.35 | 4135.5 | 32.15 | 0.78 | 5632 | 2.33 | 5484 | 3292.65 | 2026-05-27 15:16:00 |
| AWL Agri Business Ltd. | 543458 | 193.85 | 196.05 | 192.45 | 193.05 | 193.2 | 0.15 | 0.08 | 127219 | 2.46 | 841.9 | 171.2 | 2026-05-27 15:16:00 |
| Axis Bank Ltd. | 532215 | 1293.65 | 1315 | 1292.7 | 1299.45 | 1304.7 | 5.25 | 0.40 | 1760749 | 229.72 | 1418.3 | 706 | 2026-05-27 15:16:00 |
| Bajaj Auto Ltd. | 532977 | 10614.95 | 10834.95 | 10589 | 10591.2 | 10796.8 | 205.60 | 1.94 | 31651 | 34.17 | 12772.15 | 3462.05 | 2026-05-27 15:16:00 |
| Bajaj Finserv Ltd. | 532978 | 1795.3 | 1816.8 | 1795.3 | 1800.2 | 1807.35 | 7.15 | 0.40 | 16010 | 2.89 | 2194.65 | 1216.1 | 2026-05-27 15:16:00 |
| Bandhan Bank Ltd. | 541153 | 200.9 | 208.2 | 200.9 | 200.55 | 205.95 | 5.40 | 2.69 | 805998 | 16.60 | 314.75 | 128.15 | 2026-05-27 15:16:00 |
| Bank Of Baroda | 532134 | 270.95 | 274.2 | 269.85 | 270.5 | 271.1 | 0.60 | 0.22 | 259707 | 7.04 | 325.55 | 116.3 | 2026-05-27 15:16:00 |
| Bank Of India | 532149 | 145.2 | 147.5 | 145.05 | 145.05 | 146.95 | 1.90 | 1.31 | 908532 | 13.35 | 178.45 | 45.9 | 2026-05-27 15:16:00 |
| Bharti Airtel Ltd. | 532454 | 1846.85 | 1869 | 1840.6 | 1846.65 | 1855.05 | 8.40 | 0.45 | 637594 | 118.28 | 2174.7 | 700.7 | 2026-05-27 15:16:00 |
| Bharti Hexacom Ltd. | 544162 | 1543 | 1547 | 1530 | 1556 | 1536.35 | -19.65 | -1.26 | 968 | 0.15 | 2026-05-27 15:16:00 | ||
| Biocon Ltd. | 532523 | 439.5 | 439.5 | 430.15 | 435.95 | 431.35 | -4.60 | -1.06 | 945156 | 40.77 | 440.3 | 191.6 | 2026-05-27 15:16:00 |
| Canara Bank | 532483 | 133.3 | 135.25 | 133.1 | 133.15 | 134.1 | 0.95 | 0.71 | 946197 | 12.69 | 632.65 | 78.58 | 2026-05-27 15:16:00 |
| Coal India Ltd. | 533278 | 427.8 | 466.25 | 427.8 | 458.25 | 466 | 7.75 | 1.69 | 2548558 | 118.76 | 544.7 | 207.7 | 2026-05-27 15:16:00 |
| Coforge Ltd. | 532541 | 1424 | 1432.2 | 1381.65 | 1423.7 | 1390 | -33.70 | -2.37 | 116880 | 16.25 | 10017.95 | 1008.5 | 2026-05-27 15:16:00 |
| Container Corporation Of India Ltd. | 531344 | 479.05 | 480.7 | 470.4 | 476.1 | 472.5 | -3.60 | -0.76 | 176604 | 8.34 | 1193.95 | 421.8 | 2026-05-27 15:16:00 |
| Dalmia Bharat Ltd. | 542216 | 1786.4 | 1803.7 | 1784 | 1786.15 | 1792.15 | 6.00 | 0.34 | 3643 | 0.65 | 2459.05 | 1478.05 | 2026-05-27 15:16:00 |
| Delhivery Ltd. | 543529 | 465.55 | 469.2 | 459.25 | 462.75 | 459.65 | -3.10 | -0.67 | 46281 | 2.13 | 621.35 | 236.8 | 2026-05-27 15:16:00 |
| Divi's Laboratories Ltd. | 532488 | 6753 | 6855 | 6730 | 6753.3 | 6793 | 39.70 | 0.59 | 6138 | 4.17 | 7077.7 | 2730 | 2026-05-27 15:16:00 |
| Dixon Technologies (India) Ltd. | 540699 | 11645.2 | 11923.05 | 11635.8 | 11673.15 | 11750.3 | 77.15 | 0.66 | 38935 | 45.75 | 19149.8 | 2554.95 | 2026-05-27 15:16:00 |
| DLF Ltd. | 532868 | 588.35 | 600.8 | 588.35 | 590 | 594.3 | 4.30 | 0.73 | 154654 | 9.19 | 967 | 336.55 | 2026-05-27 15:16:00 |
| Endurance Technologies Ltd. | 540153 | 2682.2 | 2769 | 2682.2 | 2733.15 | 2751.85 | 18.70 | 0.68 | 4615 | 1.27 | 3078.95 | 1171.6 | 2026-05-27 15:16:00 |
| Eternal Ltd. | 543320 | 250.5 | 258.8 | 250.5 | 250.2 | 256.5 | 6.30 | 2.52 | 2320109 | 59.51 | 368.4 | 44.35 | 2026-05-27 15:16:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 266.05 | 267.8 | 261.05 | 266.15 | 263.05 | -3.10 | -1.16 | 646853 | 17.02 | 285.65 | 114.3 | 2026-05-27 15:16:00 |
| GAIL (India) Ltd. | 532155 | 167.45 | 169.5 | 167.05 | 167.5 | 169 | 1.50 | 0.90 | 213965 | 3.62 | 246.35 | 83 | 2026-05-27 15:16:00 |
| General Insurance Corporation of India | 540755 | 396.95 | 402 | 390 | 393.75 | 390.15 | -3.60 | -0.91 | 35346 | 1.38 | 525 | 116.05 | 2026-05-27 15:16:00 |
| Gland Pharma Ltd. | 543245 | 2309.8 | 2352.1 | 2309.8 | 2306.75 | 2314.05 | 7.30 | 0.32 | 66207 | 15.32 | 2606 | 861.5 | 2026-05-27 15:16:00 |
| GMR Airports Ltd. | 532754 | 96.15 | 98.51 | 96.15 | 96.21 | 97.54 | 1.33 | 1.38 | 333010 | 3.25 | 110.3 | 33.35 | 2026-05-27 15:16:00 |
| Godrej Consumer Products Ltd. | 532424 | 1030 | 1044.75 | 1024 | 1032.2 | 1044.35 | 12.15 | 1.18 | 32554 | 3.40 | 1541.3 | 793.7 | 2026-05-27 15:16:00 |
| Godrej Properties Ltd. | 533150 | 1781.15 | 1812.85 | 1755 | 1759.45 | 1786 | 26.55 | 1.51 | 29610 | 5.29 | 3400 | 1005.7 | 2026-05-27 15:16:00 |
| Gujarat Energy Ltd. | 539336 | 371.55 | 377.35 | 369 | 371.5 | 370 | -1.50 | -0.40 | 23908 | 0.88 | 689.45 | 301.75 | 2026-05-27 15:16:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 3615.55 | 3706.3 | 3570 | 3783.95 | 3693.3 | -90.65 | -2.40 | 8484 | 3.13 | 4875 | 2480 | 2026-05-27 15:16:00 |
| Havells India Ltd. | 517354 | 1201.05 | 1219.6 | 1201.05 | 1201 | 1212.55 | 11.55 | 0.96 | 28283 | 3.43 | 2104.95 | 1092 | 2026-05-27 15:16:00 |
| HCL Technologies Ltd. | 532281 | 1157 | 1167.65 | 1154.3 | 1161.7 | 1164.75 | 3.05 | 0.26 | 77827 | 9.06 | 2011 | 875.65 | 2026-05-27 15:16:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2750.75 | 2750.75 | 2705 | 2739.2 | 2713 | -26.20 | -0.96 | 10415 | 2.83 | 5930 | 1595.25 | 2026-05-27 15:16:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 618.5 | 618.5 | 608.75 | 618.45 | 609.2 | -9.25 | -1.50 | 22789 | 1.39 | 820.5 | 457.95 | 2026-05-27 15:16:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4428.1 | 4474 | 4403.45 | 4428.05 | 4407.15 | -20.90 | -0.47 | 56484 | 24.89 | 5675 | 1767.95 | 2026-05-27 15:16:00 |
| Hitachi Energy India Ltd. | 543187 | 36000 | 37695 | 35996 | 35979.95 | 37500 | 1520.05 | 4.22 | 22999 | 86.25 | 37695 | 2845.9 | 2026-05-27 15:16:00 |
| Honeywell Automation India Ltd. | 517174 | 36219.95 | 36400 | 35699.95 | 35525.2 | 36165.2 | 640.00 | 1.80 | 576 | 2.08 | 59700 | 26250.05 | 2026-05-27 15:16:00 |
| Hyundai Motor India Ltd. | 544274 | 1889 | 1928.2 | 1881.45 | 1883.3 | 1914.95 | 31.65 | 1.68 | 34679 | 6.64 | 2026-05-27 15:16:00 | ||
| ICICI Bank Ltd. | 532174 | 1285.25 | 1293.85 | 1267 | 1279.15 | 1274.7 | -4.45 | -0.35 | 1356209 | 172.88 | 1494.1 | 796.1 | 2026-05-27 15:16:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1862.65 | 1869 | 1849.5 | 1860.35 | 1850 | -10.35 | -0.56 | 4661 | 0.86 | 2285.85 | 1049.1 | 2026-05-27 15:16:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 526.75 | 526.75 | 517.05 | 522.85 | 523.1 | 0.25 | 0.05 | 332258 | 17.38 | 795 | 380.95 | 2026-05-27 15:16:00 |
| IDFC First Bank Ltd. | 539437 | 70.17 | 70.92 | 70.15 | 70.23 | 70.72 | 0.49 | 0.70 | 1515292 | 10.72 | 100.74 | 42.8 | 2026-05-27 15:16:00 |
| Indian Bank | 532814 | 831.55 | 837.65 | 827.7 | 833.7 | 833.25 | -0.45 | -0.05 | 126223 | 10.52 | 1000.05 | 171.65 | 2026-05-27 15:16:00 |
| Indian Oil Corporation Ltd. | 530965 | 141.35 | 144.75 | 141.35 | 142.45 | 144 | 1.55 | 1.09 | 1080683 | 15.56 | 196.8 | 65.2 | 2026-05-27 15:16:00 |
| Indian Overseas Bank | 532388 | 33.57 | 33.96 | 33.49 | 33.63 | 33.85 | 0.22 | 0.65 | 241171 | 0.82 | 83.8 | 16.8 | 2026-05-27 15:16:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 533.85 | 533.85 | 521.6 | 537.7 | 523.45 | -14.25 | -2.65 | 244057 | 12.78 | 1148.3 | 492.55 | 2026-05-27 15:16:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 99 | 99.95 | 98.75 | 99.3 | 99.25 | -0.05 | -0.05 | 853653 | 8.47 | 229.05 | 20.55 | 2026-05-27 15:16:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 128.85 | 131.05 | 128.85 | 129.55 | 130.15 | 0.60 | 0.46 | 631459 | 8.22 | 2026-05-27 15:16:00 | ||
| Indraprastha Gas Ltd. | 532514 | 166.2 | 166.55 | 163.25 | 165.95 | 164.5 | -1.45 | -0.87 | 79871 | 1.31 | 570.6 | 141.6 | 2026-05-27 15:16:00 |
| Indus Towers Ltd. | 534816 | 433.35 | 439.7 | 432.35 | 433.3 | 437 | 3.70 | 0.85 | 110587 | 4.83 | 481.55 | 135.2 | 2026-05-27 15:16:00 |
| IndusInd Bank Ltd. | 532187 | 932 | 939.15 | 929.5 | 932.45 | 933.1 | 0.65 | 0.07 | 43876 | 4.09 | 1694.35 | 605.4 | 2026-05-27 15:16:00 |
| Info Edge (India) Ltd. | 532777 | 989.9 | 1014 | 979 | 980.5 | 1006.8 | 26.30 | 2.68 | 496360 | 49.97 | 9194.95 | 909.2 | 2026-05-27 15:16:00 |
| Interglobe Aviation Ltd. | 539448 | 4485 | 4593 | 4431.05 | 4482.8 | 4566.75 | 83.95 | 1.87 | 63569 | 29.03 | 6225.05 | 1676 | 2026-05-27 15:16:00 |
| Ipca Laboratories Ltd. | 524494 | 1569.9 | 1591.3 | 1569.9 | 1576.2 | 1570.7 | -5.50 | -0.35 | 3758 | 0.59 | 1757.65 | 670 | 2026-05-27 15:16:00 |
| ITC Hotels Ltd. | 544325 | 156.05 | 157.45 | 154.5 | 154.55 | 156.25 | 1.70 | 1.10 | 259425 | 4.05 | 2026-05-27 15:16:00 | ||
| Jindal Stainless Ltd. | 532508 | 729 | 736 | 721 | 727.8 | 721.55 | -6.25 | -0.86 | 14249 | 1.03 | 883.25 | 116 | 2026-05-27 15:16:00 |
| Jindal Steel Ltd. | 532286 | 1223.65 | 1254.6 | 1211 | 1223.3 | 1219 | -4.30 | -0.35 | 67139 | 8.18 | 1306 | 377.05 | 2026-05-27 15:16:00 |
| JSW Energy Ltd. | 533148 | 583.65 | 609 | 579.2 | 575.95 | 602.35 | 26.40 | 4.58 | 969716 | 58.41 | 804.95 | 204.8 | 2026-05-27 15:16:00 |
| JSW Infrastructure Ltd. | 543994 | 279.3 | 284.8 | 278.5 | 278.85 | 280.55 | 1.70 | 0.61 | 51028 | 1.43 | 2026-05-27 15:16:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 428.55 | 433.5 | 425.6 | 430.15 | 427.2 | -2.95 | -0.69 | 62641 | 2.68 | 796.75 | 409.85 | 2026-05-27 15:16:00 |
| Kalyan Jewellers India Ltd. | 543278 | 356.05 | 357.5 | 352.7 | 355.55 | 354.5 | -1.05 | -0.30 | 256152 | 9.08 | 794.6 | 69 | 2026-05-27 15:16:00 |
| L&T Technology Services Ltd. | 540115 | 3550.55 | 3550.55 | 3481 | 3538.4 | 3491.85 | -46.55 | -1.32 | 2887 | 1.01 | 5990 | 3046.85 | 2026-05-27 15:16:00 |
| Life Insurance Corporation of India | 543526 | 855.15 | 855.7 | 819.05 | 855.15 | 829.55 | -25.60 | -2.99 | 406342 | 33.71 | 1221.5 | 530.2 | 2026-05-27 15:16:00 |
| Linde India Ltd. | 523457 | 7240.05 | 7341.55 | 7205 | 7247.65 | 7262.1 | 14.45 | 0.20 | 945 | 0.69 | 9909 | 2932.85 | 2026-05-27 15:16:00 |
| Lodha Developers Ltd. | 543287 | 907.75 | 935 | 903 | 903.6 | 921.95 | 18.35 | 2.03 | 123378 | 11.37 | 1648 | 355.5 | 2026-05-27 15:16:00 |
| LTM Ltd. | 540005 | 3994.1 | 4022.3 | 3961.05 | 3968.4 | 3988 | 19.60 | 0.49 | 4876 | 1.94 | 6764.8 | 3841.05 | 2026-05-27 15:16:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 305.55 | 306.55 | 301.55 | 305.3 | 304.9 | -0.40 | -0.13 | 67774 | 2.07 | 410 | 176.3 | 2026-05-27 15:16:00 |
| Mankind Pharma Ltd. | 543904 | 2418 | 2425.35 | 2404.3 | 2418.55 | 2420.5 | 1.95 | 0.08 | 6539 | 1.58 | 3050 | 1240.75 | 2026-05-27 15:16:00 |
| Marico Ltd. | 531642 | 838.85 | 844.8 | 830 | 829.95 | 833.3 | 3.35 | 0.40 | 38970 | 3.25 | 849 | 462.95 | 2026-05-27 15:16:00 |
| Maruti Suzuki India Ltd. | 532500 | 13248.6 | 13369 | 13111 | 13205.05 | 13361 | 155.95 | 1.18 | 22335 | 29.84 | 17371.6 | 8076.65 | 2026-05-27 15:16:00 |
| Max Healthcare Institute Ltd. | 543220 | 998.3 | 999.8 | 980 | 993.65 | 994.55 | 0.90 | 0.09 | 39309 | 3.91 | 1314.3 | 306 | 2026-05-27 15:16:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2453 | 2480 | 2442.8 | 2460.1 | 2453.75 | -6.35 | -0.26 | 58010 | 14.23 | 5859.95 | 278.4 | 2026-05-27 15:16:00 |
| Mphasis Ltd. | 526299 | 2287.2 | 2287.2 | 2224.55 | 2264.4 | 2233.45 | -30.95 | -1.37 | 2732 | 0.61 | 3239.55 | 1660.65 | 2026-05-27 15:16:00 |
| Muthoot Finance Ltd. | 533398 | 3333.25 | 3358.95 | 3305 | 3331.35 | 3306.6 | -24.75 | -0.74 | 58083 | 19.21 | 4149 | 911.4 | 2026-05-27 15:16:00 |
| NHPC Ltd. | 533098 | 78.4 | 80.94 | 78.4 | 78.44 | 80.88 | 2.44 | 3.11 | 1080573 | 8.74 | 118.45 | 33.4 | 2026-05-27 15:16:00 |
| NMDC Ltd. | 526371 | 90.81 | 92.79 | 90.81 | 90.74 | 92.23 | 1.49 | 1.64 | 1641555 | 15.14 | 286.35 | 59.56 | 2026-05-27 15:16:00 |
| NTPC Ltd. | 532555 | 389.6 | 403 | 389.6 | 389.45 | 398.55 | 9.10 | 2.34 | 899082 | 35.83 | 448.3 | 152.8 | 2026-05-27 15:16:00 |
| Oberoi Realty Ltd. | 533273 | 1695.5 | 1710 | 1681.2 | 1694.4 | 1690.25 | -4.15 | -0.24 | 7936 | 1.34 | 2349.8 | 790.05 | 2026-05-27 15:16:00 |
| Oil India Ltd. | 533106 | 492.1 | 492.1 | 484.75 | 492.15 | 488 | -4.15 | -0.84 | 86877 | 4.24 | 767.3 | 168.3 | 2026-05-27 15:16:00 |
| One97 Communications Ltd. | 543396 | 1134.05 | 1157.5 | 1124 | 1131.25 | 1128.25 | -3.00 | -0.27 | 88497 | 9.98 | 1381.75 | 310 | 2026-05-27 15:16:00 |
| Oracle Financial Services Software Ltd. | 532466 | 9925 | 10378.85 | 9919.8 | 9890.5 | 10304.5 | 414.00 | 4.19 | 33104 | 34.11 | 13203.6 | 2883.8 | 2026-05-27 15:16:00 |
| Page Industries Ltd. | 532827 | 38289.95 | 38409.95 | 37913.3 | 38324.6 | 38094.15 | -230.45 | -0.60 | 358 | 1.36 | 54262.3 | 29800 | 2026-05-27 15:16:00 |
| PB Fintech Ltd. | 543390 | 1781.65 | 1800 | 1772.05 | 1789.4 | 1782.75 | -6.65 | -0.37 | 11519 | 2.05 | 2254.95 | 356.2 | 2026-05-27 15:16:00 |
| Persistent Systems Ltd. | 533179 | 5100 | 5129.2 | 5064.6 | 5104.25 | 5099.2 | -5.05 | -0.10 | 7044 | 3.59 | 8979.85 | 3091.65 | 2026-05-27 15:16:00 |
| Petronet LNG Ltd. | 532522 | 280.9 | 280.9 | 275.8 | 280.25 | 279.15 | -1.10 | -0.39 | 52987 | 1.48 | 384.9 | 193.4 | 2026-05-27 15:16:00 |
| PI Industries Ltd. | 523642 | 2840.05 | 2862.75 | 2834.4 | 2838.95 | 2849.65 | 10.70 | 0.38 | 11561 | 3.29 | 4801.4 | 2700 | 2026-05-27 15:16:00 |
| Polycab India Ltd. | 542652 | 9623.95 | 9695 | 9561.35 | 9612.1 | 9665 | 52.90 | 0.55 | 10490 | 10.14 | 9695 | 2305 | 2026-05-27 15:16:00 |
| Power Finance Corporation Ltd. | 532810 | 432.85 | 435.5 | 429.3 | 433.55 | 433.4 | -0.15 | -0.03 | 111125 | 4.82 | 580.35 | 100.85 | 2026-05-27 15:16:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 293.05 | 301.25 | 292 | 292.65 | 300 | 7.35 | 2.51 | 478047 | 14.34 | 366.2 | 186.35 | 2026-05-27 15:16:00 |
| Punjab National Bank | 532461 | 105.75 | 107 | 105.6 | 105.95 | 106.65 | 0.70 | 0.66 | 963877 | 10.28 | 142.9 | 32.1 | 2026-05-27 15:16:00 |
| Rail Vikas Nigam Ltd. | 542649 | 259.2 | 259.75 | 251.4 | 259.9 | 252.45 | -7.45 | -2.87 | 1286161 | 32.47 | 647 | 30.55 | 2026-05-27 15:16:00 |
| REC Ltd. | 532955 | 337.2 | 340.65 | 336.6 | 337.6 | 339.6 | 2.00 | 0.59 | 183136 | 6.22 | 653.9 | 91 | 2026-05-27 15:16:00 |
| Relaxo Footwears Ltd. | 530517 | 301 | 305.85 | 301 | 301.25 | 302 | 0.75 | 0.25 | 3698 | 0.11 | 1105.25 | 236.55 | 2026-05-27 15:16:00 |
| Samvardhana Motherson International Ltd. | 517334 | 136.6 | 141.7 | 134.65 | 135.75 | 141.15 | 5.40 | 3.98 | 7188535 | 101.47 | 217 | 61.84 | 2026-05-27 15:16:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 626.8 | 632.2 | 622.3 | 629.25 | 625.35 | -3.90 | -0.62 | 39440 | 2.47 | 1028.75 | 0.02 | 2026-05-27 15:16:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1870.5 | 1888.2 | 1861 | 1883.7 | 1863.6 | -20.10 | -1.07 | 12648 | 2.36 | 2132.9 | 1039.25 | 2026-05-27 15:16:00 |
| Siemens Energy India Ltd. | 544390 | 3454.1 | 3764 | 3454.1 | 3463 | 3746.6 | 283.60 | 8.19 | 95986 | 35.96 | 2026-05-27 15:16:00 | ||
| Solar Industries India Ltd. | 532725 | 18472.95 | 18638.6 | 18439.85 | 18475.4 | 18613.5 | 138.10 | 0.75 | 11314 | 21.06 | 18690.5 | 3107.55 | 2026-05-27 15:16:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 610 | 621.3 | 601.2 | 608.1 | 618.4 | 10.30 | 1.69 | 133765 | 8.27 | 767.8 | 379.8 | 2026-05-27 15:16:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 523.3 | 535 | 522.5 | 524.15 | 525.2 | 1.05 | 0.20 | 17403 | 0.91 | 780 | 330.05 | 2026-05-27 15:16:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1860.1 | 1881.35 | 1830.1 | 1840.55 | 1843.6 | 3.05 | 0.17 | 126399 | 23.30 | 1960.2 | 855.85 | 2026-05-27 15:16:00 |
| Swiggy Ltd. | 544285 | 254.55 | 272.25 | 254.55 | 254.2 | 270 | 15.80 | 6.22 | 1426644 | 38.52 | 2026-05-27 15:16:00 | ||
| Syngene International Ltd. | 539268 | 465.8 | 467.5 | 460 | 465.15 | 460.4 | -4.75 | -1.02 | 7775 | 0.36 | 960 | 380 | 2026-05-27 15:16:00 |
| Tata Consultancy Services Ltd. | 532540 | 2277 | 2292.2 | 2261 | 2276.7 | 2284.1 | 7.40 | 0.33 | 362924 | 82.90 | 4585.9 | 2210 | 2026-05-27 15:16:00 |
| Tech Mahindra Ltd. | 532755 | 1464.85 | 1478.1 | 1451.5 | 1458.65 | 1455.5 | -3.15 | -0.22 | 39526 | 5.75 | 1850 | 982.95 | 2026-05-27 15:16:00 |
| Torrent Power Ltd. | 532779 | 1470.05 | 1485.9 | 1433.75 | 1468.75 | 1440.4 | -28.35 | -1.93 | 54863 | 7.90 | 2037.35 | 430.9 | 2026-05-27 15:16:00 |
| Tube Investments of India Ltd. | 540762 | 3052.55 | 3224.55 | 3052.55 | 3037.65 | 3211 | 173.35 | 5.71 | 21184 | 6.80 | 4807.05 | 2035 | 2026-05-27 15:16:00 |
| TVS Motor Company Ltd. | 532343 | 3460.65 | 3476.1 | 3360 | 3454.3 | 3379.85 | -74.45 | -2.16 | 1241909 | 419.75 | 3970 | 926.35 | 2026-05-27 15:16:00 |
| UCO Bank | 532505 | 25.3 | 25.69 | 25.27 | 25.43 | 25.5 | 0.07 | 0.28 | 357695 | 0.91 | 70.66 | 11.1 | 2026-05-27 15:16:00 |
| Ultratech Cement Ltd. | 532538 | 11638.5 | 11750 | 11606.6 | 11626.25 | 11682.2 | 55.95 | 0.48 | 21935 | 25.62 | 13104 | 6005 | 2026-05-27 15:16:00 |
| Union Bank Of India | 532477 | 167.95 | 169.45 | 167 | 167.55 | 168.9 | 1.35 | 0.81 | 305273 | 5.16 | 205.45 | 38.3 | 2026-05-27 15:16:00 |
| United Breweries Ltd. | 532478 | 1354 | 1365 | 1337.6 | 1342.65 | 1338.6 | -4.05 | -0.30 | 2227 | 0.30 | 2299.4 | 1312.05 | 2026-05-27 15:16:00 |
| United Spirits Ltd. | 532432 | 1293.4 | 1310 | 1292 | 1293.75 | 1300.6 | 6.85 | 0.53 | 32617 | 4.24 | 1700 | 730.9 | 2026-05-27 15:16:00 |
| UNO Minda Ltd. | 532539 | 1115.05 | 1133.5 | 1112.1 | 1113.7 | 1131 | 17.30 | 1.55 | 9800 | 1.11 | 1381.95 | 433 | 2026-05-27 15:16:00 |
| Varun Beverages Ltd. | 540180 | 532.8 | 539.95 | 530.5 | 531.25 | 534.6 | 3.35 | 0.63 | 862544 | 46.11 | 1707.1 | 381 | 2026-05-27 15:16:00 |
| Vedant Fashions Ltd. | 543463 | 414.6 | 423 | 414.6 | 414.6 | 417.65 | 3.05 | 0.74 | 6526 | 0.27 | 1511.2 | 329.65 | 2026-05-27 15:16:00 |
| Vodafone Idea Ltd. | 532822 | 14.19 | 14.29 | 14.07 | 14.15 | 14.19 | 0.04 | 0.28 | 37681251 | 53.47 | 19.15 | 5.7 | 2026-05-27 15:16:00 |
| Waaree Energies Ltd. | 544277 | 3090.75 | 3126.05 | 3041 | 3088.25 | 3117.6 | 29.35 | 0.95 | 97190 | 30.30 | 2026-05-27 15:16:00 | ||
| Yes Bank Ltd. | 532648 | 22.79 | 22.96 | 22.71 | 22.83 | 22.75 | -0.08 | -0.35 | 7263920 | 16.53 | 32.81 | 14.4 | 2026-05-27 15:16:00 |
| Zydus Lifesciences Ltd. | 532321 | 1079 | 1089.3 | 1074 | 1078.95 | 1085.45 | 6.50 | 0.60 | 87336 | 9.48 | 1323.9 | 350.3 | 2026-05-27 15:16:00 |