Select Exchange & Index:
NIFTY100
24596.40
updated on: 21-May-2026 [16:14]
Advances - 56 |
Declines - 53 |
Unchanged - 1
Overview
| Open | 24775.30 | Prev. Close | 24590.60 |
|---|---|---|---|
| Day High | 24808.85 | 52 Week High | 26975.15 |
| Day Low | 24546.00 | 52 Week Low | 22720.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1772.6 | 1793.3 | 20.70 | 1.17 |
| Adani Total Gas Ltd. | 610.6 | 638.1 | 27.50 | 4.50 |
| Ambuja Cements Ltd. | 430.25 | 436.45 | 6.20 | 1.44 |
| Apollo Hospitals Enterprise Ltd. | 8078.5 | 8308.5 | 230.00 | 2.85 |
| Asian Paints Ltd. | 2598.6 | 2598.8 | 0.20 | 0.01 |
| Axis Bank Ltd. | 1249.8 | 1253.3 | 3.50 | 0.28 |
| Bajaj Auto Ltd. | 10462.5 | 10667 | 204.50 | 1.95 |
| Bajaj Housing Finance Ltd. | 82.65 | 82.72 | 0.07 | 0.08 |
| Bharat Electronics Ltd. | 413.3 | 420.4 | 7.10 | 1.72 |
| Bharat Petroleum Corporation Ltd. | 293.75 | 296.4 | 2.65 | 0.90 |
| Canara Bank | 127.66 | 127.97 | 0.31 | 0.24 |
| CG Power and Industrial Solutions Ltd. | 853.25 | 864.9 | 11.65 | 1.37 |
| Cipla Ltd. | 1399.5 | 1401.9 | 2.40 | 0.17 |
| Coal India Ltd. | 458.7 | 460.2 | 1.50 | 0.33 |
| DLF Ltd. | 583.3 | 587.95 | 4.65 | 0.80 |
| Eicher Motors Ltd. | 6849.5 | 6892 | 42.50 | 0.62 |
| GAIL (India) Ltd. | 155.64 | 155.9 | 0.26 | 0.17 |
| Grasim Industries Ltd. | 2971.1 | 3154.5 | 183.40 | 6.17 |
| Havells India Ltd. | 1207.8 | 1209.7 | 1.90 | 0.16 |
| HDFC Life Insurance Company Ltd. | 605.1 | 614.35 | 9.25 | 1.53 |
| Hero MotoCorp Ltd. | 4968 | 4969.5 | 1.50 | 0.03 |
| Hindalco Industries Ltd. | 1085.5 | 1099.3 | 13.80 | 1.27 |
| Hindustan Aeronautics Ltd. | 4326.5 | 4370.4 | 43.90 | 1.01 |
| Hyundai Motor India Ltd. | 1787.4 | 1845.2 | 57.80 | 3.23 |
| ICICI Bank Ltd. | 1237.3 | 1242.8 | 5.50 | 0.44 |
| ICICI Lombard General Insurance Company Ltd. | 1784.8 | 1801 | 16.20 | 0.91 |
| ICICI Prudential Life Insurance Company Ltd. | 509.25 | 510.1 | 0.85 | 0.17 |
| Indian Oil Corporation Ltd. | 138.04 | 140.53 | 2.49 | 1.80 |
| Indian Railway Finance Corporation Ltd. | 97.13 | 98.17 | 1.04 | 1.07 |
| IndusInd Bank Ltd. | 897.15 | 899.95 | 2.80 | 0.31 |
| Interglobe Aviation Ltd. | 4264.6 | 4403 | 138.40 | 3.25 |
| ITC Ltd. | 307.55 | 308.05 | 0.50 | 0.16 |
| JIO Financial Services Ltd. | 234.67 | 235.78 | 1.11 | 0.47 |
| JSW Energy Ltd. | 537.1 | 548.45 | 11.35 | 2.11 |
| Larsen & Toubro Ltd. | 3910.7 | 3928.5 | 17.80 | 0.46 |
| Lodha Developers Ltd. | 880 | 883.75 | 3.75 | 0.43 |
| Maruti Suzuki India Ltd. | 13003 | 13010 | 7.00 | 0.05 |
| Max Healthcare Institute Ltd. | 1075.7 | 1091.1 | 15.40 | 1.43 |
| Pidilite Industries Ltd. | 1455.6 | 1472.8 | 17.20 | 1.18 |
| Power Finance Corporation Ltd. | 429.35 | 431 | 1.65 | 0.38 |
| REC Ltd. | 333 | 333.7 | 0.70 | 0.21 |
| Samvardhana Motherson International Ltd. | 132.17 | 137 | 4.83 | 3.65 |
| Shree Cement Ltd. | 24420 | 24605 | 185.00 | 0.76 |
| Siemens Energy India Ltd. | 3459.6 | 3574.5 | 114.90 | 3.32 |
| Siemens Ltd. | 3696.4 | 3720.6 | 24.20 | 0.65 |
| SRF Ltd. | 2613.3 | 2620.4 | 7.10 | 0.27 |
| Sun Pharmaceutical Industries Ltd. | 1880.3 | 1891.3 | 11.00 | 0.59 |
| Tata Motors Ltd. | 379.7 | 379.9 | 0.20 | 0.05 |
| Tata Motors Passenger Vehicles Ltd. | 361.25 | 361.35 | 0.10 | 0.03 |
| Tata Steel Ltd. | 207.01 | 208.58 | 1.57 | 0.76 |
| Torrent Pharmaceuticals Ltd. | 4429.2 | 4469.2 | 40.00 | 0.90 |
| Trent Ltd. | 4099.9 | 4170.4 | 70.50 | 1.72 |
| TVS Motor Company Ltd. | 3361.9 | 3380.7 | 18.80 | 0.56 |
| Ultratech Cement Ltd. | 11409 | 11474 | 65.00 | 0.57 |
| Varun Beverages Ltd. | 514 | 519.85 | 5.85 | 1.14 |
| Wipro Ltd. | 197.12 | 199.74 | 2.62 | 1.33 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6605 | 6598 | -7.00 | -0.11 |
| Adani Energy Solutions Ltd. | 1346.1 | 1342.2 | -3.90 | -0.29 |
| Adani Enterprises Ltd. | 2704.8 | 2697.6 | -7.20 | -0.27 |
| Adani Green Energy Ltd. | 1363.2 | 1358.2 | -5.00 | -0.37 |
| Adani Power Ltd. | 220.24 | 219.33 | -0.91 | -0.41 |
| Avenue Supermarts Ltd. | 4144.2 | 4137.2 | -7.00 | -0.17 |
| Bajaj Finance Ltd. | 923.1 | 907.65 | -15.45 | -1.67 |
| Bajaj Finserv Ltd. | 1772 | 1752.2 | -19.80 | -1.12 |
| Bajaj Holdings & Investment Ltd. | 10468 | 10402 | -66.00 | -0.63 |
| Bank Of Baroda | 263.55 | 263.1 | -0.45 | -0.17 |
| Berger Paints India Ltd. | 508.45 | 499.35 | -9.10 | -1.79 |
| Bharat Heavy Electricals Ltd. | 408.4 | 408.15 | -0.25 | -0.06 |
| Bharti Airtel Ltd. | 1904.9 | 1885.3 | -19.60 | -1.03 |
| Bosch Ltd. | 36830 | 35210 | -1620.00 | -4.40 |
| Britannia Industries Ltd. | 5344.5 | 5333 | -11.50 | -0.22 |
| Cholamandalam Investment and Finance Company Ltd. | 1518.9 | 1504 | -14.90 | -0.98 |
| Colgate-Palmolive (India) Ltd. | 2185.4 | 2164.9 | -20.50 | -0.94 |
| Dabur India Ltd. | 450.9 | 446.85 | -4.05 | -0.90 |
| Divi's Laboratories Ltd. | 6893 | 6858 | -35.00 | -0.51 |
| Dr. Reddy's Laboratories Ltd. | 1321.9 | 1318.5 | -3.40 | -0.26 |
| Eternal Ltd. | 243.34 | 242.05 | -1.29 | -0.53 |
| Godrej Consumer Products Ltd. | 1022.9 | 1017.3 | -5.60 | -0.55 |
| HCL Technologies Ltd. | 1169.8 | 1168.2 | -1.60 | -0.14 |
| HDFC Bank Ltd. | 759.5 | 759.15 | -0.35 | -0.05 |
| Hindustan Unilever Ltd. | 2209.3 | 2179 | -30.30 | -1.37 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.85 | 527.15 | -0.70 | -0.13 |
| Info Edge (India) Ltd. | 942.25 | 926.25 | -16.00 | -1.70 |
| Infosys Ltd. | 1193.7 | 1181.2 | -12.50 | -1.05 |
| Jindal Steel Ltd. | 1223.1 | 1196.8 | -26.30 | -2.15 |
| JSW Steel Ltd. | 1283.2 | 1281.3 | -1.90 | -0.15 |
| Kotak Mahindra Bank Ltd. | 383.2 | 380.85 | -2.35 | -0.61 |
| Life Insurance Corporation of India | 800.55 | 800.2 | -0.35 | -0.04 |
| LTM Ltd. | 4143 | 4129.7 | -13.30 | -0.32 |
| Mahindra & Mahindra Ltd. | 3122.2 | 3099 | -23.20 | -0.74 |
| Marico Ltd. | 838.45 | 831.85 | -6.60 | -0.79 |
| Nestle India Ltd. | 1420.1 | 1406.5 | -13.60 | -0.96 |
| NTPC Ltd. | 392.45 | 388.8 | -3.65 | -0.93 |
| Oil & Natural Gas Corporation Ltd. | 298.3 | 295.85 | -2.45 | -0.82 |
| Power Grid Corporation Of India Ltd. | 299.9 | 299.55 | -0.35 | -0.12 |
| Punjab National Bank | 102.22 | 101.92 | -0.30 | -0.29 |
| Reliance Industries Ltd. | 1359.7 | 1349.6 | -10.10 | -0.74 |
| SBI Cards And Payment Services Ltd. | 624.35 | 620.2 | -4.15 | -0.66 |
| SBI Life Insurance Company Ltd. | 1864.2 | 1859.9 | -4.30 | -0.23 |
| Shriram Finance Ltd. | 923.45 | 914.75 | -8.70 | -0.94 |
| Tata Consultancy Services Ltd. | 2327.4 | 2327.2 | -0.20 | -0.01 |
| Tata Consumer Products Ltd. | 1208.7 | 1194.9 | -13.80 | -1.14 |
| Tata Power Company Ltd. | 413.5 | 410.5 | -3.00 | -0.73 |
| Tech Mahindra Ltd. | 1439 | 1420 | -19.00 | -1.32 |
| The Indian Hotels Company Ltd. | 659.6 | 657.4 | -2.20 | -0.33 |
| Titan Company Ltd. | 4106.4 | 4083.1 | -23.30 | -0.57 |
| United Spirits Ltd. | 1284.6 | 1272.6 | -12.00 | -0.93 |
| Vedanta Ltd. | 333.75 | 329.75 | -4.00 | -1.20 |
| Zydus Lifesciences Ltd. | 1040.85 | 1036.45 | -4.40 | -0.42 |
Market Stats
Advances
56
Declines
53
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 6673 | 6718 | 6566 | 6605 | 6598 | -7.00 | -0.11 | 498808 | 329.11 | 9149.95 | 2640 | 2026-05-21 16:00:34 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1356 | 1395 | 1332.1 | 1346.1 | 1342.2 | -3.90 | -0.29 | 3223315 | 432.63 | 4236.75 | 588 | 2026-05-21 16:00:34 |
| Adani Enterprises Ltd. | ADANIENT | 2727.9 | 2770 | 2684 | 2704.8 | 2697.6 | -7.20 | -0.27 | 1606690 | 433.42 | 4190 | 1017.45 | 2026-05-21 16:00:34 |
| Adani Green Energy Ltd. | ADANIGREEN | 1381.5 | 1401 | 1351.6 | 1363.2 | 1358.2 | -5.00 | -0.37 | 2772832 | 376.61 | 2572 | 439.1 | 2026-05-21 16:00:34 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1781.4 | 1800.8 | 1776.8 | 1772.6 | 1793.3 | 20.70 | 1.17 | 1628329 | 292.01 | 1823.9 | 395.1 | 2026-05-21 15:59:39 |
| Adani Power Ltd. | ADANIPOWER | 222.3 | 226.4 | 218.5 | 220.24 | 219.33 | -0.91 | -0.41 | 34984894 | 767.32 | 895.85 | 128.1 | 2026-05-21 16:00:34 |
| Adani Total Gas Ltd. | ATGL | 616 | 654.7 | 614.3 | 610.6 | 638.1 | 27.50 | 4.50 | 11446003 | 730.37 | 4000 | 462.8 | 2026-05-21 16:00:34 |
| Ambuja Cements Ltd. | AMBUJACEM | 435 | 438 | 430.95 | 430.25 | 436.45 | 6.20 | 1.44 | 2915980 | 127.27 | 706.95 | 315.3 | 2026-05-21 16:00:34 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8198.5 | 8388 | 8051.5 | 8078.5 | 8308.5 | 230.00 | 2.85 | 1425124 | 1184.06 | 8388 | 3987.85 | 2026-05-21 15:58:40 |
| Asian Paints Ltd. | ASIANPAINT | 2625 | 2648.3 | 2590.8 | 2598.6 | 2598.8 | 0.20 | 0.01 | 1031843 | 268.16 | 3582.9 | 2115 | 2026-05-21 15:52:11 |
| Avenue Supermarts Ltd. | DMART | 4167.4 | 4253 | 4122.3 | 4144.2 | 4137.2 | -7.00 | -0.17 | 498131 | 206.09 | 5484.85 | 3292 | 2026-05-21 15:59:38 |
| Axis Bank Ltd. | AXISBANK | 1256.9 | 1262.7 | 1244.8 | 1249.8 | 1253.3 | 3.50 | 0.28 | 5171528 | 648.15 | 1418.3 | 707.7 | 2026-05-21 15:56:15 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10544.5 | 10735 | 10493.5 | 10462.5 | 10667 | 204.50 | 1.95 | 522986 | 557.87 | 12774 | 3461.25 | 2026-05-21 15:59:22 |
| Bajaj Finance Ltd. | BAJFINANCE | 933 | 934.9 | 903.25 | 923.1 | 907.65 | -15.45 | -1.67 | 9713326 | 881.63 | 9788 | 787.9 | 2026-05-21 15:59:49 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1781 | 1784.4 | 1746 | 1772 | 1752.2 | -19.80 | -1.12 | 479195 | 83.96 | 2195 | 1215 | 2026-05-21 15:55:36 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10540 | 10685 | 10200 | 10468 | 10402 | -66.00 | -0.63 | 78531 | 81.69 | 14763 | 5276.95 | 2026-05-21 15:59:42 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.14 | 83.53 | 82.6 | 82.65 | 82.72 | 0.07 | 0.08 | 2674101 | 22.12 | 2026-05-21 16:00:34 | ||
| Bank Of Baroda | BANKBARODA | 265.95 | 267.4 | 262.5 | 263.55 | 263.1 | -0.45 | -0.17 | 8207070 | 215.93 | 325.5 | 117 | 2026-05-21 15:59:21 |
| Berger Paints India Ltd. | BERGEPAINT | 513.95 | 529 | 496.25 | 508.45 | 499.35 | -9.10 | -1.79 | 440704 | 22.01 | 759 | 391.1 | 2026-05-21 15:58:58 |
| Bharat Electronics Ltd. | BEL | 420 | 426.1 | 418.05 | 413.3 | 420.4 | 7.10 | 1.72 | 19789651 | 831.96 | 473.45 | 87 | 2026-05-21 16:00:34 |
| Bharat Heavy Electricals Ltd. | BHEL | 412 | 414.7 | 406.3 | 408.4 | 408.15 | -0.25 | -0.06 | 8203336 | 334.82 | 417.9 | 51.35 | 2026-05-21 16:00:34 |
| Bharat Petroleum Corporation Ltd. | BPCL | 295 | 298.5 | 294.75 | 293.75 | 296.4 | 2.65 | 0.90 | 10786772 | 319.72 | 687.95 | 234.01 | 2026-05-21 15:59:52 |
| Bharti Airtel Ltd. | BHARTIARTL | 1911 | 1915.3 | 1880.8 | 1904.9 | 1885.3 | -19.60 | -1.03 | 6419014 | 1210.18 | 2174.5 | 686.2 | 2026-05-21 16:00:34 |
| Bosch Ltd. | BOSCHLTD | 37190 | 37600 | 34830 | 36830 | 35210 | -1620.00 | -4.40 | 115544 | 406.83 | 41945 | 15300 | 2026-05-21 15:59:15 |
| Britannia Industries Ltd. | BRITANNIA | 5361.5 | 5373 | 5292 | 5344.5 | 5333 | -11.50 | -0.22 | 485793 | 259.07 | 6469.9 | 3564.1 | 2026-05-21 15:57:15 |
| Canara Bank | CANBK | 129 | 129.57 | 127.3 | 127.66 | 127.97 | 0.31 | 0.24 | 18615692 | 238.23 | 632.9 | 78.6 | 2026-05-21 16:00:34 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 865 | 870.3 | 857.05 | 853.25 | 864.9 | 11.65 | 1.37 | 2811644 | 243.18 | 886.8 | 212.1 | 2026-05-21 16:00:34 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1532 | 1540.5 | 1498.9 | 1518.9 | 1504 | -14.90 | -0.98 | 1311311 | 197.22 | 1831.5 | 658 | 2026-05-21 15:58:37 |
| Cipla Ltd. | CIPLA | 1406.5 | 1415.9 | 1397.7 | 1399.5 | 1401.9 | 2.40 | 0.17 | 1145360 | 160.57 | 1702.05 | 852 | 2026-05-21 16:00:34 |
| Coal India Ltd. | COALINDIA | 458.7 | 465.25 | 457.25 | 458.7 | 460.2 | 1.50 | 0.33 | 7425043 | 341.70 | 543.55 | 207.6 | 2026-05-21 15:58:20 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2195 | 2210 | 2153.5 | 2185.4 | 2164.9 | -20.50 | -0.94 | 329867 | 71.41 | 3890 | 1434.6 | 2026-05-21 15:55:29 |
| Dabur India Ltd. | DABUR | 453 | 454.1 | 443.6 | 450.9 | 446.85 | -4.05 | -0.90 | 2589322 | 115.70 | 672 | 403.35 | 2026-05-21 16:00:34 |
| Divi's Laboratories Ltd. | DIVISLAB | 6905 | 6925 | 6829 | 6893 | 6858 | -35.00 | -0.51 | 151586 | 103.96 | 7071.5 | 2730 | 2026-05-21 15:58:14 |
| DLF Ltd. | DLF | 589.8 | 591.9 | 582.85 | 583.3 | 587.95 | 4.65 | 0.80 | 2819385 | 165.77 | 967.6 | 336.5 | 2026-05-21 15:58:46 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1325 | 1331.6 | 1314.2 | 1321.9 | 1318.5 | -3.40 | -0.26 | 2183121 | 287.84 | 7107.45 | 1020 | 2026-05-21 15:55:35 |
| Eicher Motors Ltd. | EICHERMOT | 6902 | 6945.5 | 6863 | 6849.5 | 6892 | 42.50 | 0.62 | 491206 | 338.54 | 8230 | 2836 | 2026-05-21 15:59:21 |
| Eternal Ltd. | ETERNAL | 245.7 | 247.91 | 241.56 | 243.34 | 242.05 | -1.29 | -0.53 | 21676835 | 524.69 | 368.45 | 44.35 | 2026-05-21 16:00:34 |
| GAIL (India) Ltd. | GAIL | 156.5 | 157.54 | 154.9 | 155.64 | 155.9 | 0.26 | 0.17 | 11448733 | 178.49 | 246.3 | 83 | 2026-05-21 16:00:34 |
| Godrej Consumer Products Ltd. | GODREJCP | 1029 | 1032.7 | 1012.1 | 1022.9 | 1017.3 | -5.60 | -0.55 | 1956260 | 199.01 | 1541.85 | 793.85 | 2026-05-21 15:59:52 |
| Grasim Industries Ltd. | GRASIM | 3060.7 | 3180 | 3021 | 2971.1 | 3154.5 | 183.40 | 6.17 | 4417489 | 1393.50 | 3180 | 1527.05 | 2026-05-21 15:58:55 |
| Havells India Ltd. | HAVELLS | 1209.9 | 1216.9 | 1200.3 | 1207.8 | 1209.7 | 1.90 | 0.16 | 853872 | 103.29 | 2106 | 1024.5 | 2026-05-21 15:59:16 |
| HCL Technologies Ltd. | HCLTECH | 1173.7 | 1180.6 | 1163.2 | 1169.8 | 1168.2 | -1.60 | -0.14 | 2245247 | 262.29 | 2012.2 | 882 | 2026-05-21 16:00:34 |
| HDFC Bank Ltd. | HDFCBANK | 767 | 768.25 | 755.15 | 759.5 | 759.15 | -0.35 | -0.05 | 34664725 | 2631.57 | 2037.7 | 726.65 | 2026-05-21 16:00:34 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 612 | 616.5 | 605.65 | 605.1 | 614.35 | 9.25 | 1.53 | 3625135 | 222.71 | 820.75 | 457.8 | 2026-05-21 15:55:19 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5020 | 5039.5 | 4955.5 | 4968 | 4969.5 | 1.50 | 0.03 | 335986 | 166.97 | 6388.5 | 2246 | 2026-05-21 15:57:44 |
| Hindalco Industries Ltd. | HINDALCO | 1098.7 | 1110.9 | 1089.3 | 1085.5 | 1099.3 | 13.80 | 1.27 | 4584559 | 503.98 | 1110.9 | 358.8 | 2026-05-21 15:58:40 |
| Hindustan Aeronautics Ltd. | HAL | 4363 | 4420.9 | 4344.4 | 4326.5 | 4370.4 | 43.90 | 1.01 | 1106287 | 483.49 | 5674.75 | 1771.25 | 2026-05-21 16:00:34 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2224 | 2229 | 2176 | 2209.3 | 2179 | -30.30 | -1.37 | 1581812 | 344.68 | 3035 | 2022.5 | 2026-05-21 15:59:54 |
| Hyundai Motor India Ltd. | HYUNDAI | 1797.9 | 1854.3 | 1792.1 | 1787.4 | 1845.2 | 57.80 | 3.23 | 1864385 | 344.02 | 2026-05-21 16:00:34 | ||
| ICICI Bank Ltd. | ICICIBANK | 1245.3 | 1248.3 | 1234.4 | 1237.3 | 1242.8 | 5.50 | 0.44 | 14394386 | 1788.93 | 1500 | 796 | 2026-05-21 15:59:31 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1791.9 | 1805 | 1767.2 | 1784.8 | 1801 | 16.20 | 0.91 | 387656 | 69.82 | 2301.9 | 1049.05 | 2026-05-21 15:58:10 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 513.45 | 517.9 | 507.75 | 509.25 | 510.1 | 0.85 | 0.17 | 1474562 | 75.22 | 796.8 | 380.7 | 2026-05-21 15:57:29 |
| Indian Oil Corporation Ltd. | IOC | 139.6 | 141 | 138.24 | 138.04 | 140.53 | 2.49 | 1.80 | 26345901 | 370.24 | 196.8 | 65.2 | 2026-05-21 15:59:42 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 530 | 534.2 | 526 | 527.85 | 527.15 | -0.70 | -0.13 | 695613 | 36.67 | 1138.9 | 492.65 | 2026-05-21 15:59:11 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.53 | 97.56 | 97.13 | 98.17 | 1.04 | 1.07 | 8098653 | 79.50 | 229 | 20.8 | 2026-05-21 15:58:49 |
| IndusInd Bank Ltd. | INDUSINDBK | 905.5 | 913.9 | 892.3 | 897.15 | 899.95 | 2.80 | 0.31 | 2144884 | 193.03 | 1694.5 | 606 | 2026-05-21 15:58:37 |
| Info Edge (India) Ltd. | NAUKRI | 941 | 951.3 | 921.5 | 942.25 | 926.25 | -16.00 | -1.70 | 2267419 | 210.02 | 9128.9 | 914.8 | 2026-05-21 15:58:36 |
| Infosys Ltd. | INFY | 1196.1 | 1201.8 | 1177 | 1193.7 | 1181.2 | -12.50 | -1.05 | 10021033 | 1183.68 | 2006.45 | 1089 | 2026-05-21 16:00:34 |
| Interglobe Aviation Ltd. | INDIGO | 4305 | 4452.2 | 4305 | 4264.6 | 4403 | 138.40 | 3.25 | 1656192 | 729.22 | 6232.5 | 1676 | 2026-05-21 15:57:52 |
| ITC Ltd. | ITC | 309.85 | 311.3 | 305.8 | 307.55 | 308.05 | 0.50 | 0.16 | 21868988 | 673.67 | 528.5 | 287 | 2026-05-21 16:00:34 |
| Jindal Steel Ltd. | JINDALSTEL | 1243 | 1243 | 1194 | 1223.1 | 1196.8 | -26.30 | -2.15 | 963285 | 115.29 | 1306.2 | 377 | 2026-05-21 15:59:57 |
| JIO Financial Services Ltd. | JIOFIN | 236.5 | 238.3 | 235.06 | 234.67 | 235.78 | 1.11 | 0.47 | 12084486 | 284.93 | 2026-05-21 16:00:34 | ||
| JSW Energy Ltd. | JSWENERGY | 545 | 553.3 | 543.05 | 537.1 | 548.45 | 11.35 | 2.11 | 3079588 | 168.90 | 804.9 | 204.65 | 2026-05-21 16:00:34 |
| JSW Steel Ltd. | JSWSTEEL | 1293 | 1293 | 1272.8 | 1283.2 | 1281.3 | -1.90 | -0.15 | 5339554 | 684.16 | 1314 | 614.2 | 2026-05-21 15:58:04 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 384.7 | 386.45 | 377.9 | 383.2 | 380.85 | -2.35 | -0.61 | 10133840 | 385.95 | 2301.9 | 345.5 | 2026-05-21 15:59:44 |
| Larsen & Toubro Ltd. | LT | 3970 | 3970 | 3912.7 | 3910.7 | 3928.5 | 17.80 | 0.46 | 1624945 | 638.36 | 4440 | 1797.4 | 2026-05-21 16:00:34 |
| Life Insurance Corporation of India | LICI | 808 | 812 | 798.9 | 800.55 | 800.2 | -0.35 | -0.04 | 4073575 | 325.97 | 1222 | 530.05 | 2026-05-21 16:00:34 |
| Lodha Developers Ltd. | LODHA | 882.65 | 903.35 | 878.65 | 880 | 883.75 | 3.75 | 0.43 | 1339789 | 118.40 | 1649.95 | 355.5 | 2026-05-21 15:58:58 |
| LTM Ltd. | LTM | 4177.9 | 4177.9 | 4100.2 | 4143 | 4129.7 | -13.30 | -0.32 | 193777 | 80.02 | 6767.95 | 3802 | 2026-05-21 15:59:44 |
| Mahindra & Mahindra Ltd. | M&M | 3147 | 3157.7 | 3079.8 | 3122.2 | 3099 | -23.20 | -0.74 | 1877207 | 581.75 | 3839.9 | 1123.4 | 2026-05-21 16:00:34 |
| Marico Ltd. | MARICO | 843.85 | 845.85 | 829.85 | 838.45 | 831.85 | -6.60 | -0.79 | 1305803 | 108.62 | 848.8 | 462.7 | 2026-05-21 15:55:31 |
| Maruti Suzuki India Ltd. | MARUTI | 13103 | 13150 | 12933 | 13003 | 13010 | 7.00 | 0.05 | 213095 | 277.24 | 17370 | 8076.05 | 2026-05-21 15:59:16 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1086.9 | 1111 | 1079.05 | 1075.7 | 1091.1 | 15.40 | 1.43 | 2764467 | 301.63 | 1314.3 | 354.1 | 2026-05-21 15:56:01 |
| Nestle India Ltd. | NESTLEIND | 1425 | 1430.9 | 1403.5 | 1420.1 | 1406.5 | -13.60 | -0.96 | 2049251 | 288.23 | 24745 | 1084.7 | 2026-05-21 15:57:38 |
| NTPC Ltd. | NTPC | 393.5 | 395.55 | 387.85 | 392.45 | 388.8 | -3.65 | -0.93 | 10596954 | 412.01 | 448.45 | 152.6 | 2026-05-21 15:59:10 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 296.65 | 299.6 | 294.15 | 298.3 | 295.85 | -2.45 | -0.82 | 14084672 | 416.70 | 345 | 121.5 | 2026-05-21 16:00:34 |
| Pidilite Industries Ltd. | PIDILITIND | 1471 | 1478.4 | 1465.8 | 1455.6 | 1472.8 | 17.20 | 1.18 | 465411 | 68.55 | 3415 | 1259 | 2026-05-21 16:00:34 |
| Power Finance Corporation Ltd. | PFC | 435.4 | 441.65 | 430 | 429.35 | 431 | 1.65 | 0.38 | 6959709 | 299.96 | 580 | 100.85 | 2026-05-21 15:59:51 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 302.4 | 304.5 | 298.7 | 299.9 | 299.55 | -0.35 | -0.12 | 10353164 | 310.13 | 366.25 | 186.35 | 2026-05-21 15:59:08 |
| Punjab National Bank | PNB | 103.22 | 103.45 | 101.66 | 102.22 | 101.92 | -0.30 | -0.29 | 21569101 | 219.83 | 142.9 | 32.15 | 2026-05-21 15:59:34 |
| REC Ltd. | RECLTD | 336.4 | 338.8 | 333 | 333 | 333.7 | 0.70 | 0.21 | 4807537 | 160.43 | 654 | 91.05 | 2026-05-21 15:59:44 |
| Reliance Industries Ltd. | RELIANCE | 1367.2 | 1370.9 | 1345.2 | 1359.7 | 1349.6 | -10.10 | -0.74 | 17150630 | 2314.65 | 3217.6 | 1114.85 | 2026-05-21 16:00:34 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136.02 | 138.4 | 133.36 | 132.17 | 137 | 4.83 | 3.65 | 65674007 | 899.73 | 216.99 | 61.8 | 2026-05-21 16:00:34 |
| SBI Cards And Payment Services Ltd. | SBICARD | 627.05 | 633.7 | 616.45 | 624.35 | 620.2 | -4.15 | -0.66 | 1604313 | 99.50 | 1028.65 | 612.1 | 2026-05-21 15:59:56 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1869.9 | 1876.4 | 1854.9 | 1864.2 | 1859.9 | -4.30 | -0.23 | 383464 | 71.32 | 2132 | 1054 | 2026-05-21 15:55:35 |
| Shree Cement Ltd. | SHREECEM | 24510 | 24870 | 24400 | 24420 | 24605 | 185.00 | 0.76 | 11833 | 29.12 | 32490 | 20150 | 2026-05-21 16:00:34 |
| Shriram Finance Ltd. | SHRIRAMFIN | 935 | 941.9 | 910 | 923.45 | 914.75 | -8.70 | -0.94 | 4598094 | 420.61 | 3652.25 | 493.35 | 2026-05-21 16:00:34 |
| Siemens Energy India Ltd. | ENRIN | 3485 | 3684.6 | 3480 | 3459.6 | 3574.5 | 114.90 | 3.32 | 2115768 | 756.28 | 2026-05-21 15:59:42 | ||
| Siemens Ltd. | SIEMENS | 3739 | 3780 | 3710.8 | 3696.4 | 3720.6 | 24.20 | 0.65 | 346583 | 128.95 | 8129.9 | 2450 | 2026-05-21 15:59:50 |
| SRF Ltd. | SRF | 2634.5 | 2648.9 | 2600.1 | 2613.3 | 2620.4 | 7.10 | 0.27 | 459611 | 120.44 | 3325 | 2040 | 2026-05-21 15:56:19 |
| State Bank Of India | SBIN | 957 | 960.9 | 946.5 | 950.9 | 950.9 | 0.00 | 0.00 | 11756520 | 1117.93 | 1234.7 | 499.35 | 2026-05-21 16:00:34 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1892 | 1899.6 | 1868.1 | 1880.3 | 1891.3 | 11.00 | 0.59 | 1605806 | 303.71 | 1960.35 | 856.8 | 2026-05-21 16:00:34 |
| Tata Consultancy Services Ltd. | TCS | 2331 | 2335.9 | 2314 | 2327.4 | 2327.2 | -0.20 | -0.01 | 3299087 | 767.76 | 4592.25 | 2206.4 | 2026-05-21 15:58:18 |
| Tata Consumer Products Ltd. | TATACONSUM | 1211.2 | 1217.4 | 1192 | 1208.7 | 1194.9 | -13.80 | -1.14 | 1443629 | 172.50 | 1282.7 | 686.6 | 2026-05-21 16:00:34 |
| Tata Motors Ltd. | TMCV | 386.7 | 388.5 | 378.8 | 379.7 | 379.9 | 0.20 | 0.05 | 7315842 | 277.93 | 2026-05-21 16:00:34 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 364 | 366 | 359 | 361.25 | 361.35 | 0.10 | 0.03 | 10834385 | 391.50 | 1179 | 294.3 | 2026-05-21 16:00:34 |
| Tata Power Company Ltd. | TATAPOWER | 416 | 417 | 409 | 413.5 | 410.5 | -3.00 | -0.73 | 5013888 | 205.82 | 494.85 | 182.35 | 2026-05-21 16:00:34 |
| Tata Steel Ltd. | TATASTEEL | 209.75 | 210.07 | 207.66 | 207.01 | 208.58 | 1.57 | 0.76 | 24385712 | 508.64 | 224.4 | 95 | 2026-05-21 16:00:34 |
| Tech Mahindra Ltd. | TECHM | 1445.1 | 1450 | 1416.3 | 1439 | 1420 | -19.00 | -1.32 | 999422 | 141.92 | 1854 | 981.05 | 2026-05-21 16:00:34 |
| The Indian Hotels Company Ltd. | INDHOTEL | 662 | 666.7 | 652.35 | 659.6 | 657.4 | -2.20 | -0.33 | 1878182 | 123.47 | 894.9 | 263.35 | 2026-05-21 16:00:34 |
| Titan Company Ltd. | TITAN | 4120 | 4136.4 | 4070 | 4106.4 | 4083.1 | -23.30 | -0.57 | 863060 | 352.40 | 4605 | 2269.6 | 2026-05-21 15:59:53 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4517.7 | 4517.7 | 4444.2 | 4429.2 | 4469.2 | 40.00 | 0.90 | 245755 | 109.83 | 4555.1 | 1445.55 | 2026-05-21 15:59:49 |
| Trent Ltd. | TRENT | 4135 | 4190.9 | 4052 | 4099.9 | 4170.4 | 70.50 | 1.72 | 748071 | 311.98 | 8345 | 1155 | 2026-05-21 15:59:17 |
| TVS Motor Company Ltd. | TVSMOTOR | 3378.5 | 3400.9 | 3342 | 3361.9 | 3380.7 | 18.80 | 0.56 | 823043 | 278.25 | 3970 | 925 | 2026-05-21 15:59:35 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11484 | 11517 | 11373 | 11409 | 11474 | 65.00 | 0.57 | 244967 | 281.08 | 13110 | 6005 | 2026-05-21 15:59:52 |
| United Spirits Ltd. | UNITDSPR | 1293 | 1294.4 | 1270.1 | 1284.6 | 1272.6 | -12.00 | -0.93 | 946896 | 120.50 | 1700 | 730.55 | 2026-05-21 15:57:38 |
| Varun Beverages Ltd. | VBL | 515 | 525.9 | 514.15 | 514 | 519.85 | 5.85 | 1.14 | 6850797 | 356.14 | 1702.8 | 381 | 2026-05-21 16:00:34 |
| Vedanta Ltd. | VEDL | 338 | 338.25 | 328.9 | 333.75 | 329.75 | -4.00 | -1.20 | 14507403 | 478.38 | 795 | 208.1 | 2026-05-21 15:59:43 |
| Wipro Ltd. | WIPRO | 198.5 | 200.04 | 197.5 | 197.12 | 199.74 | 2.62 | 1.33 | 18980608 | 379.12 | 596 | 186.5 | 2026-05-21 15:59:57 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1054 | 1054 | 1030.05 | 1040.85 | 1036.45 | -4.40 | -0.42 | 1920511 | 199.05 | 1324.3 | 350.25 | 2026-05-21 15:59:17 |