Select Exchange & Index:
MIDCAP50
17490.55
updated on: 29-May-2026 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 17850.00 | Prev. Close | 17754.95 |
|---|---|---|---|
| Day High | 17859.10 | 52 Week High | 17859.10 |
| Day Low | 17448.70 | 52 Week Low | 14804.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Balkrishna Industries Ltd. | 2194.7 | 2205.5 | 10.80 | 0.49 |
| Bandhan Bank Ltd. | 205.83 | 208.3 | 2.47 | 1.20 |
| Bharat Forge Ltd. | 1938.6 | 1957.2 | 18.60 | 0.96 |
| Coforge Ltd. | 1388.4 | 1421.8 | 33.40 | 2.41 |
| GMR Airports Ltd. | 97.84 | 100.37 | 2.53 | 2.59 |
| Gujarat Energy Ltd. | 369.8 | 401.15 | 31.35 | 8.48 |
| Indus Towers Ltd. | 436.25 | 442.05 | 5.80 | 1.33 |
| Jubilant FoodWorks Ltd. | 427.3 | 427.5 | 0.20 | 0.05 |
| L&T Finance Ltd. | 281.7 | 286.6 | 4.90 | 1.74 |
| Mphasis Ltd. | 2232.9 | 2271.4 | 38.50 | 1.72 |
| Muthoot Finance Ltd. | 3306.9 | 3342.9 | 36.00 | 1.09 |
| Oberoi Realty Ltd. | 1692.6 | 1707.1 | 14.50 | 0.86 |
| Page Industries Ltd. | 38145 | 38195 | 50.00 | 0.13 |
| Persistent Systems Ltd. | 5098.4 | 5194.3 | 95.90 | 1.88 |
| The Federal Bank Ltd. | 288.9 | 288.95 | 0.05 | 0.02 |
| Yes Bank Ltd. | 22.76 | 23.15 | 0.39 | 1.71 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ACC Ltd. | 1426.6 | 1399.3 | -27.30 | -1.91 |
| Aditya Birla Capital Ltd. | 364.9 | 363.3 | -1.60 | -0.44 |
| APL Apollo Tubes Ltd. | 1867.7 | 1831.1 | -36.60 | -1.96 |
| Ashok Leyland Ltd. | 163.62 | 155.44 | -8.18 | -5.00 |
| Astral Ltd. | 1598.6 | 1578.2 | -20.40 | -1.28 |
| AU Small Finance Bank Ltd. | 1005 | 984.7 | -20.30 | -2.02 |
| Aurobindo Pharma Ltd. | 1435.9 | 1426.4 | -9.50 | -0.66 |
| Bharat Heavy Electricals Ltd. | 422.35 | 416.75 | -5.60 | -1.33 |
| Colgate-Palmolive (India) Ltd. | 2087.4 | 2059.9 | -27.50 | -1.32 |
| Container Corporation Of India Ltd. | 472.3 | 463.65 | -8.65 | -1.83 |
| Cummins India Ltd. | 6027.5 | 5881 | -146.50 | -2.43 |
| Dalmia Bharat Ltd. | 1792.1 | 1748.2 | -43.90 | -2.45 |
| Dixon Technologies (India) Ltd. | 11756 | 11524 | -232.00 | -1.97 |
| Escorts Kubota Ltd. | 2880.4 | 2859.8 | -20.60 | -0.72 |
| Fortis Healthcare Ltd. | 960.9 | 928.45 | -32.45 | -3.38 |
| Godrej Properties Ltd. | 1788.6 | 1762.7 | -25.90 | -1.45 |
| HDFC Asset Management Company Ltd. | 2716.3 | 2674.3 | -42.00 | -1.55 |
| Hero MotoCorp Ltd. | 5075 | 4903 | -172.00 | -3.39 |
| Hindustan Petroleum Corporation Ltd. | 402.9 | 393.85 | -9.05 | -2.25 |
| IDFC First Bank Ltd. | 71.48 | 71.32 | -0.16 | -0.22 |
| Indian Railway Catering And Tourism Corporation Ltd. | 523.2 | 509.85 | -13.35 | -2.55 |
| L&T Technology Services Ltd. | 3491.6 | 3432.4 | -59.20 | -1.70 |
| Lupin Ltd. | 2276.4 | 2267.7 | -8.70 | -0.38 |
| Mahindra & Mahindra Financial Services Ltd. | 305.2 | 303.65 | -1.55 | -0.51 |
| Mankind Pharma Ltd. | 2420.4 | 2375.6 | -44.80 | -1.85 |
| Max Financial Services Ltd. | 1682.3 | 1674 | -8.30 | -0.49 |
| Max Healthcare Institute Ltd. | 993.45 | 965.1 | -28.35 | -2.85 |
| MRF Ltd. | 127040 | 123420 | -3620.00 | -2.85 |
| NHPC Ltd. | 80.68 | 78.87 | -1.81 | -2.24 |
| NMDC Ltd. | 92.28 | 87.99 | -4.29 | -4.65 |
| Oil India Ltd. | 488 | 476.15 | -11.85 | -2.43 |
| Oracle Financial Services Software Ltd. | 10299.5 | 9964 | -335.50 | -3.26 |
| PB Fintech Ltd. | 1784.8 | 1702.5 | -82.30 | -4.61 |
| Petronet LNG Ltd. | 278.8 | 271.05 | -7.75 | -2.78 |
| PI Industries Ltd. | 2847.3 | 2775 | -72.30 | -2.54 |
| Polycab India Ltd. | 9664 | 9477.5 | -186.50 | -1.93 |
| SBI Cards And Payment Services Ltd. | 625.25 | 624.4 | -0.85 | -0.14 |
| Steel Authority Of India Ltd. | 206.06 | 204.37 | -1.69 | -0.82 |
| Supreme Industries Ltd. | 3634.4 | 3549 | -85.40 | -2.35 |
| Suzlon Energy Ltd. | 57.53 | 56.99 | -0.54 | -0.94 |
| Tata Communications Ltd. | 1966.6 | 1965 | -1.60 | -0.08 |
| The Indian Hotels Company Ltd. | 667.7 | 654.25 | -13.45 | -2.01 |
| The Phoenix Mills Ltd. | 1771.8 | 1771.2 | -0.60 | -0.03 |
| Torrent Power Ltd. | 1440.5 | 1420.3 | -20.20 | -1.40 |
| Tube Investments of India Ltd. | 3210.5 | 3141.4 | -69.10 | -2.15 |
| UPL Ltd. | 656.15 | 644.8 | -11.35 | -1.73 |
| Vodafone Idea Ltd. | 14.18 | 13.99 | -0.19 | -1.34 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACC Ltd. | ACC | 1430 | 1433.5 | 1388 | 1426.6 | 1399.3 | -27.30 | -1.91 | 195857 | 27.41 | 2844 | 1251.7 | 2026-05-29 15:59:08 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 366.85 | 369.8 | 360.8 | 364.9 | 363.3 | -1.60 | -0.44 | 5569935 | 202.36 | 375.95 | 105.3 | 2026-05-29 15:59:35 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1897.9 | 1897.9 | 1820 | 1867.7 | 1831.1 | -36.60 | -1.96 | 1955412 | 358.06 | 2301.4 | 941 | 2026-05-29 15:59:23 |
| Ashok Leyland Ltd. | ASHOKLEY | 165.66 | 165.7 | 154.86 | 163.62 | 155.44 | -8.18 | -5.00 | 87249539 | 1356.21 | 264.65 | 114.96 | 2026-05-29 15:59:57 |
| Astral Ltd. | ASTRAL | 1596 | 1614.8 | 1568.2 | 1598.6 | 1578.2 | -20.40 | -1.28 | 3173296 | 500.81 | 2454 | 1232.3 | 2026-05-29 15:59:00 |
| AU Small Finance Bank Ltd. | AUBANK | 1005 | 1013.3 | 971.1 | 1005 | 984.7 | -20.30 | -2.02 | 5062185 | 498.47 | 1079.55 | 478.35 | 2026-05-29 16:00:00 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1435.9 | 1453.4 | 1411 | 1435.9 | 1426.4 | -9.50 | -0.66 | 2434944 | 347.32 | 1592 | 397.2 | 2026-05-29 15:55:07 |
| Balkrishna Industries Ltd. | BALKRISIND | 2201 | 2351.5 | 2166 | 2194.7 | 2205.5 | 10.80 | 0.49 | 638688 | 140.86 | 3375 | 1796.3 | 2026-05-29 15:59:04 |
| Bandhan Bank Ltd. | BANDHANBNK | 205.93 | 212.48 | 205.93 | 205.83 | 208.3 | 2.47 | 1.20 | 17292707 | 360.21 | 314.8 | 128.16 | 2026-05-29 15:59:26 |
| Bharat Forge Ltd. | BHARATFORG | 1956.4 | 1967.8 | 1920 | 1938.6 | 1957.2 | 18.60 | 0.96 | 3127027 | 612.02 | 2044 | 677.35 | 2026-05-29 16:00:00 |
| Bharat Heavy Electricals Ltd. | BHEL | 424.05 | 424.9 | 413.05 | 422.35 | 416.75 | -5.60 | -1.33 | 18794737 | 783.27 | 424.9 | 51.35 | 2026-05-29 16:00:00 |
| Coforge Ltd. | COFORGE | 1410 | 1449.8 | 1405.5 | 1388.4 | 1421.8 | 33.40 | 2.41 | 3533060 | 502.33 | 10026.8 | 1008.1 | 2026-05-29 15:59:11 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2100 | 2108.9 | 2050.4 | 2087.4 | 2059.9 | -27.50 | -1.32 | 1193673 | 245.88 | 3890 | 1434.6 | 2026-05-29 15:59:23 |
| Container Corporation Of India Ltd. | CONCOR | 472.95 | 477.65 | 460.15 | 472.3 | 463.65 | -8.65 | -1.83 | 2702698 | 125.31 | 1180 | 421.45 | 2026-05-29 15:59:49 |
| Cummins India Ltd. | CUMMINSIND | 6100 | 6100 | 5855.5 | 6027.5 | 5881 | -146.50 | -2.43 | 2020815 | 1188.44 | 6100 | 1103.8 | 2026-05-29 15:59:56 |
| Dalmia Bharat Ltd. | DALBHARAT | 1799.9 | 1807 | 1739 | 1792.1 | 1748.2 | -43.90 | -2.45 | 247902 | 43.34 | 2488.9 | 1476.05 | 2026-05-29 15:59:36 |
| Dixon Technologies (India) Ltd. | DIXON | 11770 | 11831 | 11480 | 11756 | 11524 | -232.00 | -1.97 | 498590 | 574.58 | 19148.9 | 2553 | 2026-05-29 15:59:31 |
| Escorts Kubota Ltd. | ESCORTS | 2896 | 2921.8 | 2750 | 2880.4 | 2859.8 | -20.60 | -0.72 | 805789 | 230.44 | 4420 | 1645 | 2026-05-29 15:53:25 |
| Fortis Healthcare Ltd. | FORTIS | 962.5 | 967.3 | 920 | 960.9 | 928.45 | -32.45 | -3.38 | 3005046 | 279.00 | 1104.3 | 245.5 | 2026-05-29 15:59:36 |
| GMR Airports Ltd. | GMRAIRPORT | 102 | 104.14 | 99.56 | 97.84 | 100.37 | 2.53 | 2.59 | 131030009 | 1315.15 | 110.36 | 33.35 | 2026-05-29 15:58:43 |
| Godrej Properties Ltd. | GODREJPROP | 1812.5 | 1834.8 | 1750 | 1788.6 | 1762.7 | -25.90 | -1.45 | 2150631 | 379.09 | 3402.7 | 1005 | 2026-05-29 15:59:56 |
| Gujarat Energy Ltd. | GUJGASLTD | 370 | 410 | 370 | 369.8 | 401.15 | 31.35 | 8.48 | 2598864 | 104.25 | 689.95 | 301.5 | 2026-05-29 15:59:38 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2716.3 | 2768.4 | 2652.6 | 2716.3 | 2674.3 | -42.00 | -1.55 | 2092882 | 559.70 | 5934.5 | 1589.5 | 2026-05-29 15:56:55 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5115 | 5140 | 4875.5 | 5075 | 4903 | -172.00 | -3.39 | 1648645 | 808.33 | 6388.5 | 2246 | 2026-05-29 16:07:04 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 407 | 409 | 390 | 402.9 | 393.85 | -9.05 | -2.25 | 12624474 | 497.21 | 594.8 | 200.05 | 2026-05-29 15:59:48 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 71.81 | 73.08 | 70.51 | 71.48 | 71.32 | -0.16 | -0.22 | 116119106 | 828.16 | 100.7 | 43.05 | 2026-05-29 15:59:58 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 525.45 | 527.05 | 503 | 523.2 | 509.85 | -13.35 | -2.55 | 1654816 | 84.37 | 1138.9 | 492.65 | 2026-05-29 15:59:40 |
| Indus Towers Ltd. | INDUSTOWER | 438 | 449.4 | 432.1 | 436.25 | 442.05 | 5.80 | 1.33 | 14310382 | 632.59 | 481.5 | 135.15 | 2026-05-29 15:58:54 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 427 | 437.75 | 422.15 | 427.3 | 427.5 | 0.20 | 0.05 | 41607027 | 1778.70 | 796.75 | 408.8 | 2026-05-29 16:00:00 |
| L&T Finance Ltd. | LTF | 285 | 289.4 | 281.1 | 281.7 | 286.6 | 4.90 | 1.74 | 10147089 | 290.82 | 329.45 | 72 | 2026-05-29 16:07:04 |
| L&T Technology Services Ltd. | LTTS | 3495 | 3596.6 | 3390.7 | 3491.6 | 3432.4 | -59.20 | -1.70 | 107585 | 36.93 | 6000 | 3010 | 2026-05-29 15:57:48 |
| Lupin Ltd. | LUPIN | 2289 | 2301.4 | 2256.2 | 2276.4 | 2267.7 | -8.70 | -0.38 | 2937904 | 666.23 | 2494 | 623 | 2026-05-29 15:46:24 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 305.95 | 309.45 | 300.9 | 305.2 | 303.65 | -1.55 | -0.51 | 3373271 | 102.43 | 410 | 176.1 | 2026-05-29 15:54:57 |
| Mankind Pharma Ltd. | MANKIND | 2429.8 | 2468.8 | 2363.2 | 2420.4 | 2375.6 | -44.80 | -1.85 | 2347838 | 557.75 | 3054.8 | 1242 | 2026-05-29 15:59:43 |
| Max Financial Services Ltd. | MFSL | 1688 | 1689.3 | 1653.6 | 1682.3 | 1674 | -8.30 | -0.49 | 805981 | 134.92 | 1892.5 | 599.1 | 2026-05-29 15:53:30 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1002.95 | 1002.95 | 955 | 993.45 | 965.1 | -28.35 | -2.85 | 15388949 | 1485.19 | 1314.3 | 354.1 | 2026-05-29 15:59:03 |
| Mphasis Ltd. | MPHASIS | 2300 | 2309 | 2259.9 | 2232.9 | 2271.4 | 38.50 | 1.72 | 1301407 | 295.60 | 3237.95 | 1660.05 | 2026-05-29 15:59:07 |
| MRF Ltd. | MRF | 127040 | 127590 | 122000 | 127040 | 123420 | -3620.00 | -2.85 | 17159 | 211.78 | 163600 | 78689.95 | 2026-05-29 15:58:51 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3307 | 3388.9 | 3243 | 3306.9 | 3342.9 | 36.00 | 1.09 | 1954693 | 653.43 | 4149.5 | 911.25 | 2026-05-29 15:59:06 |
| NHPC Ltd. | NHPC | 81.09 | 81.69 | 78 | 80.68 | 78.87 | -1.81 | -2.24 | 60162141 | 474.50 | 118.4 | 33.35 | 2026-05-29 15:59:17 |
| NMDC Ltd. | NMDC | 93 | 93.05 | 87.39 | 92.28 | 87.99 | -4.29 | -4.65 | 50736815 | 446.43 | 286.35 | 59.53 | 2026-05-29 16:07:04 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1691 | 1744 | 1684.2 | 1692.6 | 1707.1 | 14.50 | 0.86 | 1489810 | 254.33 | 2343.65 | 790.1 | 2026-05-29 15:48:13 |
| Oil India Ltd. | OIL | 487.55 | 487.65 | 472.3 | 488 | 476.15 | -11.85 | -2.43 | 9869236 | 469.92 | 767.9 | 167.85 | 2026-05-29 15:59:21 |
| Oracle Financial Services Software Ltd. | OFSS | 10345.5 | 10584.5 | 9900 | 10299.5 | 9964 | -335.50 | -3.26 | 682054 | 679.60 | 13220 | 2883.25 | 2026-05-29 16:07:04 |
| Page Industries Ltd. | PAGEIND | 38010 | 38680 | 37630 | 38145 | 38195 | 50.00 | 0.13 | 84377 | 322.28 | 54349.1 | 29805 | 2026-05-29 15:43:00 |
| PB Fintech Ltd. | POLICYBZR | 1769 | 1769 | 1693.2 | 1784.8 | 1702.5 | -82.30 | -4.61 | 3301589 | 562.10 | 2246.9 | 356.2 | 2026-05-29 15:58:34 |
| Persistent Systems Ltd. | PERSISTENT | 5150 | 5278 | 5150 | 5098.4 | 5194.3 | 95.90 | 1.88 | 1393236 | 723.69 | 8900 | 3092.05 | 2026-05-29 15:59:11 |
| Petronet LNG Ltd. | PETRONET | 280 | 280.25 | 266.85 | 278.8 | 271.05 | -7.75 | -2.78 | 8651681 | 234.50 | 384.2 | 193.55 | 2026-05-29 15:59:54 |
| PI Industries Ltd. | PIIND | 2855.9 | 2874 | 2750 | 2847.3 | 2775 | -72.30 | -2.54 | 1148826 | 318.80 | 4804.05 | 2700 | 2026-05-29 15:59:31 |
| Polycab India Ltd. | POLYCAB | 9700 | 9747 | 9426 | 9664 | 9477.5 | -186.50 | -1.93 | 496089 | 470.17 | 9747 | 2310 | 2026-05-29 15:53:23 |
| SBI Cards And Payment Services Ltd. | SBICARD | 626.8 | 632.2 | 617.15 | 625.25 | 624.4 | -0.85 | -0.14 | 4745064 | 296.28 | 1028.65 | 612.1 | 2026-05-29 16:07:04 |
| Steel Authority Of India Ltd. | SAIL | 206.3 | 207.5 | 203.17 | 206.06 | 204.37 | -1.69 | -0.82 | 19770515 | 404.05 | 209.7 | 73.2 | 2026-05-29 15:58:46 |
| Supreme Industries Ltd. | SUPREMEIND | 3640 | 3645 | 3515.1 | 3634.4 | 3549 | -85.40 | -2.35 | 452509 | 160.60 | 6460 | 1820 | 2026-05-29 15:56:05 |
| Suzlon Energy Ltd. | SUZLON | 58 | 58.42 | 55.6 | 57.53 | 56.99 | -0.54 | -0.94 | 221481859 | 1262.23 | 86.04 | 6.6 | 2026-05-29 16:07:04 |
| Tata Communications Ltd. | TATACOMM | 1970 | 1986.3 | 1907.4 | 1966.6 | 1965 | -1.60 | -0.08 | 1178387 | 231.55 | 2175 | 1070.35 | 2026-05-29 15:55:04 |
| The Federal Bank Ltd. | FEDERALBNK | 292 | 293.9 | 283.6 | 288.9 | 288.95 | 0.05 | 0.02 | 239376091 | 6916.77 | 302 | 105.2 | 2026-05-29 15:58:48 |
| The Indian Hotels Company Ltd. | INDHOTEL | 669 | 673.2 | 650.6 | 667.7 | 654.25 | -13.45 | -2.01 | 5298646 | 346.66 | 894.9 | 263.35 | 2026-05-29 15:59:58 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1761 | 1792.4 | 1740 | 1771.8 | 1771.2 | -0.60 | -0.03 | 1303824 | 230.93 | 4137 | 1186.4 | 2026-05-29 15:56:28 |
| Torrent Power Ltd. | TORNTPOWER | 1447.2 | 1473.6 | 1407 | 1440.5 | 1420.3 | -20.20 | -1.40 | 1496208 | 212.51 | 2037 | 430.85 | 2026-05-29 15:59:12 |
| Tube Investments of India Ltd. | TIINDIA | 3237 | 3250 | 3121.9 | 3210.5 | 3141.4 | -69.10 | -2.15 | 740060 | 232.48 | 4810.8 | 2034.05 | 2026-05-29 15:58:05 |
| UPL Ltd. | UPL | 656.25 | 660.9 | 638.5 | 656.15 | 644.8 | -11.35 | -1.73 | 6468953 | 417.12 | 812.2 | 451.85 | 2026-05-29 15:59:53 |
| Vodafone Idea Ltd. | IDEA | 14.32 | 14.44 | 13.87 | 14.18 | 13.99 | -0.19 | -1.34 | 846740260 | 1184.59 | 19.18 | 5.7 | 2026-05-29 16:07:04 |
| Yes Bank Ltd. | YESBANK | 22.8 | 23.55 | 22.8 | 22.76 | 23.15 | 0.39 | 1.71 | 313761828 | 726.36 | 32.85 | 14.4 | 2026-05-29 15:59:53 |