Select Exchange & Index:
NIFTY100
25001.70
updated on: 25-May-2026 [16:14]
Advances - 87 |
Declines - 23 |
Unchanged - 0
Overview
| Open | 24899.85 | Prev. Close | 24669.30 |
|---|---|---|---|
| Day High | 25025.60 | 52 Week High | 26975.15 |
| Day Low | 24883.10 | 52 Week Low | 22720.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6689.5 | 6755 | 65.50 | 0.98 |
| Adani Energy Solutions Ltd. | 1367.9 | 1404.3 | 36.40 | 2.66 |
| Adani Enterprises Ltd. | 2717.3 | 2849.7 | 132.40 | 4.87 |
| Adani Green Energy Ltd. | 1362.3 | 1411.1 | 48.80 | 3.58 |
| Adani Ports and Special Economic Zone Ltd. | 1786.9 | 1802.9 | 16.00 | 0.90 |
| Adani Power Ltd. | 219.32 | 233.38 | 14.06 | 6.41 |
| Adani Total Gas Ltd. | 652.8 | 659.15 | 6.35 | 0.97 |
| Ambuja Cements Ltd. | 436.35 | 441.95 | 5.60 | 1.28 |
| Apollo Hospitals Enterprise Ltd. | 8362.5 | 8404 | 41.50 | 0.50 |
| Asian Paints Ltd. | 2639.8 | 2657.8 | 18.00 | 0.68 |
| Axis Bank Ltd. | 1285.4 | 1311.2 | 25.80 | 2.01 |
| Bajaj Finance Ltd. | 916.55 | 941.9 | 25.35 | 2.77 |
| Bajaj Finserv Ltd. | 1766 | 1807.4 | 41.40 | 2.34 |
| Bajaj Holdings & Investment Ltd. | 10483 | 10642 | 159.00 | 1.52 |
| Bajaj Housing Finance Ltd. | 83.07 | 83.3 | 0.23 | 0.28 |
| Bank Of Baroda | 265.4 | 272.25 | 6.85 | 2.58 |
| Berger Paints India Ltd. | 501.15 | 504.85 | 3.70 | 0.74 |
| Bharat Electronics Ltd. | 416.55 | 421.85 | 5.30 | 1.27 |
| Bharat Heavy Electricals Ltd. | 408.55 | 419.4 | 10.85 | 2.66 |
| Bharat Petroleum Corporation Ltd. | 295.6 | 308.25 | 12.65 | 4.28 |
| Bharti Airtel Ltd. | 1871.4 | 1874.8 | 3.40 | 0.18 |
| Bosch Ltd. | 36065 | 36310 | 245.00 | 0.68 |
| Canara Bank | 128.23 | 133.7 | 5.47 | 4.27 |
| CG Power and Industrial Solutions Ltd. | 865.7 | 867.9 | 2.20 | 0.25 |
| Cholamandalam Investment and Finance Company Ltd. | 1539.8 | 1591 | 51.20 | 3.33 |
| Cipla Ltd. | 1399.2 | 1413.9 | 14.70 | 1.05 |
| Coal India Ltd. | 456.55 | 458 | 1.45 | 0.32 |
| DLF Ltd. | 586.7 | 592.3 | 5.60 | 0.95 |
| Dr. Reddy's Laboratories Ltd. | 1307.2 | 1331.4 | 24.20 | 1.85 |
| Eicher Motors Ltd. | 6981.5 | 7414 | 432.50 | 6.19 |
| Eternal Ltd. | 241.95 | 247.67 | 5.72 | 2.36 |
| GAIL (India) Ltd. | 160.77 | 168.67 | 7.90 | 4.91 |
| Grasim Industries Ltd. | 3155.3 | 3171.6 | 16.30 | 0.52 |
| Havells India Ltd. | 1200.9 | 1203.8 | 2.90 | 0.24 |
| HCL Technologies Ltd. | 1164 | 1165.7 | 1.70 | 0.15 |
| HDFC Bank Ltd. | 766.8 | 786.85 | 20.05 | 2.61 |
| HDFC Life Insurance Company Ltd. | 616.6 | 620 | 3.40 | 0.55 |
| Hero MotoCorp Ltd. | 4966 | 4979 | 13.00 | 0.26 |
| Hindustan Aeronautics Ltd. | 4368.4 | 4425.9 | 57.50 | 1.32 |
| Hyundai Motor India Ltd. | 1848.6 | 1880.9 | 32.30 | 1.75 |
| ICICI Bank Ltd. | 1264.3 | 1291.8 | 27.50 | 2.18 |
| ICICI Lombard General Insurance Company Ltd. | 1826.2 | 1854.3 | 28.10 | 1.54 |
| ICICI Prudential Life Insurance Company Ltd. | 520.05 | 526.7 | 6.65 | 1.28 |
| Indian Oil Corporation Ltd. | 139.47 | 143.95 | 4.48 | 3.21 |
| Indian Railway Catering And Tourism Corporation Ltd. | 530.25 | 537.85 | 7.60 | 1.43 |
| Indian Railway Finance Corporation Ltd. | 98.19 | 100.45 | 2.26 | 2.30 |
| IndusInd Bank Ltd. | 910.15 | 926.1 | 15.95 | 1.75 |
| Interglobe Aviation Ltd. | 4438.6 | 4501.9 | 63.30 | 1.43 |
| ITC Ltd. | 301.7 | 303.95 | 2.25 | 0.75 |
| Jindal Steel Ltd. | 1209.9 | 1212.3 | 2.40 | 0.20 |
| JIO Financial Services Ltd. | 238.19 | 241.74 | 3.55 | 1.49 |
| JSW Energy Ltd. | 551.25 | 557.05 | 5.80 | 1.05 |
| JSW Steel Ltd. | 1285.5 | 1289.4 | 3.90 | 0.30 |
| Kotak Mahindra Bank Ltd. | 384.15 | 392.85 | 8.70 | 2.26 |
| Larsen & Toubro Ltd. | 3926.6 | 4033.4 | 106.80 | 2.72 |
| Life Insurance Corporation of India | 812.95 | 837.35 | 24.40 | 3.00 |
| Lodha Developers Ltd. | 886.75 | 906.85 | 20.10 | 2.27 |
| Mahindra & Mahindra Ltd. | 3081.3 | 3139 | 57.70 | 1.87 |
| Maruti Suzuki India Ltd. | 12987 | 13170 | 183.00 | 1.41 |
| NTPC Ltd. | 388.65 | 390.05 | 1.40 | 0.36 |
| Power Finance Corporation Ltd. | 430.55 | 438.9 | 8.35 | 1.94 |
| Power Grid Corporation Of India Ltd. | 294.3 | 295.35 | 1.05 | 0.36 |
| Punjab National Bank | 102.66 | 106.26 | 3.60 | 3.51 |
| REC Ltd. | 336.95 | 342.2 | 5.25 | 1.56 |
| Reliance Industries Ltd. | 1354.5 | 1367 | 12.50 | 0.92 |
| SBI Cards And Payment Services Ltd. | 620.2 | 630.3 | 10.10 | 1.63 |
| SBI Life Insurance Company Ltd. | 1870.7 | 1901.9 | 31.20 | 1.67 |
| Shree Cement Ltd. | 24785 | 25355 | 570.00 | 2.30 |
| Shriram Finance Ltd. | 941 | 961.95 | 20.95 | 2.23 |
| Siemens Energy India Ltd. | 3508.3 | 3559.6 | 51.30 | 1.46 |
| SRF Ltd. | 2639.4 | 2711 | 71.60 | 2.71 |
| State Bank Of India | 949.2 | 969.6 | 20.40 | 2.15 |
| Tata Motors Ltd. | 382.95 | 395.65 | 12.70 | 3.32 |
| Tata Motors Passenger Vehicles Ltd. | 363.35 | 373.25 | 9.90 | 2.72 |
| Tata Power Company Ltd. | 408.9 | 413.55 | 4.65 | 1.14 |
| Tata Steel Ltd. | 209.19 | 210.22 | 1.03 | 0.49 |
| Tech Mahindra Ltd. | 1422.2 | 1435.5 | 13.30 | 0.94 |
| The Indian Hotels Company Ltd. | 650.25 | 663.55 | 13.30 | 2.05 |
| Titan Company Ltd. | 4079.8 | 4159.2 | 79.40 | 1.95 |
| Torrent Pharmaceuticals Ltd. | 4486.2 | 4572.6 | 86.40 | 1.93 |
| Trent Ltd. | 4296.5 | 4300 | 3.50 | 0.08 |
| TVS Motor Company Ltd. | 3417.5 | 3469.5 | 52.00 | 1.52 |
| Ultratech Cement Ltd. | 11569 | 11726 | 157.00 | 1.36 |
| United Spirits Ltd. | 1282.1 | 1284.1 | 2.00 | 0.16 |
| Vedanta Ltd. | 329.95 | 332.5 | 2.55 | 0.77 |
| Wipro Ltd. | 203.11 | 206.84 | 3.73 | 1.84 |
| Zydus Lifesciences Ltd. | 1038.95 | 1072.95 | 34.00 | 3.27 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Avenue Supermarts Ltd. | 4117 | 4097.2 | -19.80 | -0.48 |
| Bajaj Auto Ltd. | 10549.5 | 10491 | -58.50 | -0.55 |
| Britannia Industries Ltd. | 5331.5 | 5327 | -4.50 | -0.08 |
| Colgate-Palmolive (India) Ltd. | 2156.9 | 2097 | -59.90 | -2.78 |
| Dabur India Ltd. | 451.05 | 447.2 | -3.85 | -0.85 |
| Divi's Laboratories Ltd. | 6887 | 6756.5 | -130.50 | -1.89 |
| Godrej Consumer Products Ltd. | 1027.5 | 1020.4 | -7.10 | -0.69 |
| Hindalco Industries Ltd. | 1109.2 | 1099.6 | -9.60 | -0.87 |
| Hindustan Unilever Ltd. | 2203.6 | 2196.5 | -7.10 | -0.32 |
| Info Edge (India) Ltd. | 960.95 | 938.5 | -22.45 | -2.34 |
| Infosys Ltd. | 1174.5 | 1168.5 | -6.00 | -0.51 |
| LTM Ltd. | 4007.8 | 3991.6 | -16.20 | -0.40 |
| Marico Ltd. | 824.45 | 823.35 | -1.10 | -0.13 |
| Max Healthcare Institute Ltd. | 1023.25 | 1000.85 | -22.40 | -2.19 |
| Nestle India Ltd. | 1423.1 | 1413.6 | -9.50 | -0.67 |
| Oil & Natural Gas Corporation Ltd. | 290 | 284.95 | -5.05 | -1.74 |
| Pidilite Industries Ltd. | 1478.4 | 1477.2 | -1.20 | -0.08 |
| Samvardhana Motherson International Ltd. | 136.18 | 135.91 | -0.27 | -0.20 |
| Siemens Ltd. | 3811.7 | 3667.5 | -144.20 | -3.78 |
| Sun Pharmaceutical Industries Ltd. | 1844.6 | 1840.6 | -4.00 | -0.22 |
| Tata Consultancy Services Ltd. | 2317.3 | 2308.2 | -9.10 | -0.39 |
| Tata Consumer Products Ltd. | 1191.8 | 1187.2 | -4.60 | -0.39 |
| Varun Beverages Ltd. | 539.45 | 530.7 | -8.75 | -1.62 |
Market Stats
Advances
87
Declines
23
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 6734 | 6826 | 6712.5 | 6689.5 | 6755 | 65.50 | 0.98 | 263153 | 177.76 | 9149.95 | 2640 | 2026-05-25 15:58:50 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1381.2 | 1412 | 1357.6 | 1367.9 | 1404.3 | 36.40 | 2.66 | 3046325 | 427.80 | 4236.75 | 588 | 2026-05-25 15:59:30 |
| Adani Enterprises Ltd. | ADANIENT | 2739.8 | 2858.8 | 2739.3 | 2717.3 | 2849.7 | 132.40 | 4.87 | 3277924 | 934.11 | 4190 | 1017.45 | 2026-05-25 15:59:27 |
| Adani Green Energy Ltd. | ADANIGREEN | 1381 | 1420.7 | 1365.8 | 1362.3 | 1411.1 | 48.80 | 3.58 | 4194567 | 591.90 | 2572 | 439.1 | 2026-05-25 15:59:43 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1809 | 1813.3 | 1793 | 1786.9 | 1802.9 | 16.00 | 0.90 | 1516143 | 273.35 | 1823.9 | 395.1 | 2026-05-25 15:59:19 |
| Adani Power Ltd. | ADANIPOWER | 221 | 234.6 | 220.31 | 219.32 | 233.38 | 14.06 | 6.41 | 73847208 | 1723.45 | 895.85 | 128.1 | 2026-05-25 15:59:41 |
| Adani Total Gas Ltd. | ATGL | 659.05 | 666.9 | 652.8 | 652.8 | 659.15 | 6.35 | 0.97 | 3301936 | 217.65 | 4000 | 462.8 | 2026-05-25 15:58:57 |
| Ambuja Cements Ltd. | AMBUJACEM | 437.1 | 444.65 | 437.1 | 436.35 | 441.95 | 5.60 | 1.28 | 3029764 | 133.90 | 706.95 | 315.3 | 2026-05-25 15:59:30 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8430 | 8443 | 8375 | 8362.5 | 8404 | 41.50 | 0.50 | 364945 | 306.70 | 8443 | 3987.85 | 2026-05-25 15:59:29 |
| Asian Paints Ltd. | ASIANPAINT | 2672 | 2684.1 | 2653.2 | 2639.8 | 2657.8 | 18.00 | 0.68 | 815621 | 216.78 | 3582.9 | 2115 | 2026-05-25 15:59:11 |
| Avenue Supermarts Ltd. | DMART | 4150 | 4154.9 | 4077.6 | 4117 | 4097.2 | -19.80 | -0.48 | 284287 | 116.48 | 5484.85 | 3292 | 2026-05-25 15:59:11 |
| Axis Bank Ltd. | AXISBANK | 1300.4 | 1314.5 | 1293.9 | 1285.4 | 1311.2 | 25.80 | 2.01 | 5671455 | 743.64 | 1418.3 | 707.7 | 2026-05-25 15:59:38 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10700 | 10770 | 10431 | 10549.5 | 10491 | -58.50 | -0.55 | 564521 | 592.24 | 12774 | 3461.25 | 2026-05-25 16:03:50 |
| Bajaj Finance Ltd. | BAJFINANCE | 926.1 | 944 | 924.45 | 916.55 | 941.9 | 25.35 | 2.77 | 7065528 | 665.50 | 9788 | 787.9 | 2026-05-25 16:03:50 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1785 | 1811.8 | 1783 | 1766 | 1807.4 | 41.40 | 2.34 | 456676 | 82.54 | 2195 | 1215 | 2026-05-25 15:59:24 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10650 | 10741 | 10535 | 10483 | 10642 | 159.00 | 1.52 | 33285 | 35.42 | 14763 | 5276.95 | 2026-05-25 15:59:56 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.47 | 83.88 | 82.91 | 83.07 | 83.3 | 0.23 | 0.28 | 4474226 | 37.27 | 2026-05-25 15:59:36 | ||
| Bank Of Baroda | BANKBARODA | 268 | 273 | 267.3 | 265.4 | 272.25 | 6.85 | 2.58 | 11731542 | 319.39 | 325.5 | 117 | 2026-05-25 15:59:46 |
| Berger Paints India Ltd. | BERGEPAINT | 507 | 511.75 | 501.8 | 501.15 | 504.85 | 3.70 | 0.74 | 222668 | 11.24 | 759 | 391.1 | 2026-05-25 15:56:24 |
| Bharat Electronics Ltd. | BEL | 419.3 | 422.55 | 417.3 | 416.55 | 421.85 | 5.30 | 1.27 | 8862027 | 373.84 | 473.45 | 87 | 2026-05-25 16:03:50 |
| Bharat Heavy Electricals Ltd. | BHEL | 412 | 420.95 | 409.95 | 408.55 | 419.4 | 10.85 | 2.66 | 11083538 | 464.84 | 420.95 | 51.35 | 2026-05-25 15:59:39 |
| Bharat Petroleum Corporation Ltd. | BPCL | 305 | 309 | 304.05 | 295.6 | 308.25 | 12.65 | 4.28 | 14530864 | 447.91 | 687.95 | 234.01 | 2026-05-25 15:59:55 |
| Bharti Airtel Ltd. | BHARTIARTL | 1892.5 | 1892.5 | 1863.1 | 1871.4 | 1874.8 | 3.40 | 0.18 | 5903841 | 1106.85 | 2174.5 | 686.2 | 2026-05-25 15:59:11 |
| Bosch Ltd. | BOSCHLTD | 36400 | 36760 | 36200 | 36065 | 36310 | 245.00 | 0.68 | 21720 | 78.87 | 41945 | 15300 | 2026-05-25 15:58:22 |
| Britannia Industries Ltd. | BRITANNIA | 5370 | 5370 | 5309.5 | 5331.5 | 5327 | -4.50 | -0.08 | 284971 | 151.80 | 6469.9 | 3564.1 | 2026-05-25 16:03:50 |
| Canara Bank | CANBK | 130.8 | 134.2 | 130 | 128.23 | 133.7 | 5.47 | 4.27 | 27988813 | 374.21 | 632.9 | 78.6 | 2026-05-25 15:59:49 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 874.9 | 884.4 | 864.8 | 865.7 | 867.9 | 2.20 | 0.25 | 2222363 | 192.88 | 886.8 | 212.1 | 2026-05-25 15:57:40 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1566 | 1600 | 1548.5 | 1539.8 | 1591 | 51.20 | 3.33 | 1668255 | 265.42 | 1831.5 | 658 | 2026-05-25 15:58:21 |
| Cipla Ltd. | CIPLA | 1406 | 1420 | 1398.5 | 1399.2 | 1413.9 | 14.70 | 1.05 | 668915 | 94.58 | 1702.05 | 852 | 2026-05-25 16:03:50 |
| Coal India Ltd. | COALINDIA | 460 | 462.55 | 456 | 456.55 | 458 | 1.45 | 0.32 | 8441223 | 386.61 | 543.55 | 207.6 | 2026-05-25 15:59:30 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2185.7 | 2195.7 | 2080.6 | 2156.9 | 2097 | -59.90 | -2.78 | 1433773 | 300.66 | 3890 | 1434.6 | 2026-05-25 15:59:59 |
| Dabur India Ltd. | DABUR | 453.4 | 455.75 | 446.25 | 451.05 | 447.2 | -3.85 | -0.85 | 879387 | 39.33 | 672 | 403.35 | 2026-05-25 15:57:09 |
| Divi's Laboratories Ltd. | DIVISLAB | 6750 | 6945 | 6690 | 6887 | 6756.5 | -130.50 | -1.89 | 874049 | 590.55 | 7071.5 | 2730 | 2026-05-25 15:57:44 |
| DLF Ltd. | DLF | 592 | 596.4 | 589.15 | 586.7 | 592.3 | 5.60 | 0.95 | 2007544 | 118.91 | 967.6 | 336.5 | 2026-05-25 15:58:22 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1320 | 1340.5 | 1298.7 | 1307.2 | 1331.4 | 24.20 | 1.85 | 4659781 | 620.40 | 7107.45 | 1020 | 2026-05-25 15:59:34 |
| Eicher Motors Ltd. | EICHERMOT | 7237 | 7432 | 7215 | 6981.5 | 7414 | 432.50 | 6.19 | 1354536 | 1004.25 | 8230 | 2836 | 2026-05-25 15:57:50 |
| Eternal Ltd. | ETERNAL | 244 | 249.35 | 244 | 241.95 | 247.67 | 5.72 | 2.36 | 20066077 | 496.98 | 368.45 | 44.35 | 2026-05-25 15:59:04 |
| GAIL (India) Ltd. | GAIL | 162.92 | 170.7 | 162.7 | 160.77 | 168.67 | 7.90 | 4.91 | 36426464 | 614.41 | 246.3 | 83 | 2026-05-25 15:59:46 |
| Godrej Consumer Products Ltd. | GODREJCP | 1040.9 | 1042.8 | 1012.3 | 1027.5 | 1020.4 | -7.10 | -0.69 | 3432340 | 350.24 | 1541.85 | 793.85 | 2026-05-25 15:58:43 |
| Grasim Industries Ltd. | GRASIM | 3180 | 3192.3 | 3128.1 | 3155.3 | 3171.6 | 16.30 | 0.52 | 620009 | 196.64 | 3192.3 | 1527.05 | 2026-05-25 15:56:59 |
| Havells India Ltd. | HAVELLS | 1209.9 | 1214.8 | 1200.8 | 1200.9 | 1203.8 | 2.90 | 0.24 | 375805 | 45.24 | 2106 | 1024.5 | 2026-05-25 15:55:53 |
| HCL Technologies Ltd. | HCLTECH | 1168 | 1178 | 1162.1 | 1164 | 1165.7 | 1.70 | 0.15 | 1419803 | 165.51 | 2012.2 | 882 | 2026-05-25 16:03:50 |
| HDFC Bank Ltd. | HDFCBANK | 776 | 787.85 | 775.2 | 766.8 | 786.85 | 20.05 | 2.61 | 26043952 | 2049.27 | 2037.7 | 726.65 | 2026-05-25 16:03:50 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 622.5 | 622.9 | 616.5 | 616.6 | 620 | 3.40 | 0.55 | 1723876 | 106.88 | 820.75 | 457.8 | 2026-05-25 15:58:39 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5026 | 5065.5 | 4948 | 4966 | 4979 | 13.00 | 0.26 | 445788 | 221.96 | 6388.5 | 2246 | 2026-05-25 15:59:53 |
| Hindalco Industries Ltd. | HINDALCO | 1110 | 1119.8 | 1081.2 | 1109.2 | 1099.6 | -9.60 | -0.87 | 7677225 | 844.19 | 1119.8 | 358.8 | 2026-05-25 15:59:40 |
| Hindustan Aeronautics Ltd. | HAL | 4391.2 | 4437.9 | 4385.4 | 4368.4 | 4425.9 | 57.50 | 1.32 | 1063255 | 470.59 | 5674.75 | 1771.25 | 2026-05-25 15:59:45 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2215 | 2238.1 | 2192.9 | 2203.6 | 2196.5 | -7.10 | -0.32 | 780722 | 171.49 | 3035 | 2022.5 | 2026-05-25 15:59:42 |
| Hyundai Motor India Ltd. | HYUNDAI | 1859 | 1905 | 1859 | 1848.6 | 1880.9 | 32.30 | 1.75 | 1407989 | 264.83 | 2026-05-25 15:59:31 | ||
| ICICI Bank Ltd. | ICICIBANK | 1271 | 1293.5 | 1270.9 | 1264.3 | 1291.8 | 27.50 | 2.18 | 13853923 | 1789.65 | 1500 | 796 | 2026-05-25 15:59:24 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1835.1 | 1860.8 | 1832.4 | 1826.2 | 1854.3 | 28.10 | 1.54 | 388195 | 71.98 | 2301.9 | 1049.05 | 2026-05-25 15:52:15 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 528.85 | 522.6 | 520.05 | 526.7 | 6.65 | 1.28 | 1019989 | 53.72 | 796.8 | 380.7 | 2026-05-25 15:55:07 |
| Indian Oil Corporation Ltd. | IOC | 144.06 | 145.3 | 143.15 | 139.47 | 143.95 | 4.48 | 3.21 | 24525241 | 353.04 | 196.8 | 65.2 | 2026-05-25 16:03:50 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 540.2 | 533.55 | 530.25 | 537.85 | 7.60 | 1.43 | 814819 | 43.83 | 1138.9 | 492.65 | 2026-05-25 15:58:07 |
| Indian Railway Finance Corporation Ltd. | IRFC | 99 | 101.08 | 98.99 | 98.19 | 100.45 | 2.26 | 2.30 | 13515986 | 135.77 | 229 | 20.8 | 2026-05-25 15:59:43 |
| IndusInd Bank Ltd. | INDUSINDBK | 920.15 | 933.5 | 920.15 | 910.15 | 926.1 | 15.95 | 1.75 | 1193834 | 110.56 | 1694.5 | 606 | 2026-05-25 15:56:34 |
| Info Edge (India) Ltd. | NAUKRI | 964.45 | 969.35 | 908.3 | 960.95 | 938.5 | -22.45 | -2.34 | 9279351 | 870.87 | 9128.9 | 908.3 | 2026-05-25 15:59:56 |
| Infosys Ltd. | INFY | 1183 | 1185 | 1166.1 | 1174.5 | 1168.5 | -6.00 | -0.51 | 5856136 | 684.29 | 2006.45 | 1089 | 2026-05-25 16:03:50 |
| Interglobe Aviation Ltd. | INDIGO | 4524.1 | 4538 | 4438.7 | 4438.6 | 4501.9 | 63.30 | 1.43 | 2493013 | 1122.33 | 6232.5 | 1676 | 2026-05-25 16:03:50 |
| ITC Ltd. | ITC | 303.95 | 305.5 | 302.35 | 301.7 | 303.95 | 2.25 | 0.75 | 15734247 | 478.24 | 528.5 | 287 | 2026-05-25 15:59:57 |
| Jindal Steel Ltd. | JINDALSTEL | 1224.4 | 1224.4 | 1209.1 | 1209.9 | 1212.3 | 2.40 | 0.20 | 323348 | 39.20 | 1306.2 | 377 | 2026-05-25 15:58:56 |
| JIO Financial Services Ltd. | JIOFIN | 241 | 243.65 | 240.2 | 238.19 | 241.74 | 3.55 | 1.49 | 9813693 | 237.24 | 2026-05-25 15:59:57 | ||
| JSW Energy Ltd. | JSWENERGY | 557.25 | 559.5 | 551.65 | 551.25 | 557.05 | 5.80 | 1.05 | 2566491 | 142.97 | 804.9 | 204.65 | 2026-05-25 15:57:43 |
| JSW Steel Ltd. | JSWSTEEL | 1290.7 | 1297.4 | 1284 | 1285.5 | 1289.4 | 3.90 | 0.30 | 922291 | 118.92 | 1314 | 614.2 | 2026-05-25 15:59:48 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.3 | 395.15 | 387.25 | 384.15 | 392.85 | 8.70 | 2.26 | 15571552 | 611.73 | 2301.9 | 345.5 | 2026-05-25 15:58:44 |
| Larsen & Toubro Ltd. | LT | 3970 | 4038.4 | 3961.5 | 3926.6 | 4033.4 | 106.80 | 2.72 | 2099927 | 846.98 | 4440 | 1797.4 | 2026-05-25 15:59:11 |
| Life Insurance Corporation of India | LICI | 827.85 | 846.5 | 821.45 | 812.95 | 837.35 | 24.40 | 3.00 | 4946135 | 414.16 | 1222 | 530.05 | 2026-05-25 15:59:58 |
| Lodha Developers Ltd. | LODHA | 903.85 | 909.85 | 897.05 | 886.75 | 906.85 | 20.10 | 2.27 | 1152800 | 104.54 | 1649.95 | 355.5 | 2026-05-25 15:59:31 |
| LTM Ltd. | LTM | 4000 | 4008.9 | 3901 | 4007.8 | 3991.6 | -16.20 | -0.40 | 541005 | 215.95 | 6767.95 | 3802 | 2026-05-25 16:03:50 |
| Mahindra & Mahindra Ltd. | M&M | 3134.7 | 3173.7 | 3111.4 | 3081.3 | 3139 | 57.70 | 1.87 | 2423710 | 760.80 | 3839.9 | 1123.4 | 2026-05-25 15:59:24 |
| Marico Ltd. | MARICO | 832 | 834 | 812 | 824.45 | 823.35 | -1.10 | -0.13 | 1118732 | 92.11 | 848.8 | 462.7 | 2026-05-25 15:48:58 |
| Maruti Suzuki India Ltd. | MARUTI | 13145 | 13236 | 13101 | 12987 | 13170 | 183.00 | 1.41 | 276553 | 364.22 | 17370 | 8076.05 | 2026-05-25 16:03:51 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1020.05 | 1029.45 | 994 | 1023.25 | 1000.85 | -22.40 | -2.19 | 3847234 | 385.05 | 1314.3 | 354.1 | 2026-05-25 15:59:38 |
| Nestle India Ltd. | NESTLEIND | 1430 | 1438.9 | 1410 | 1423.1 | 1413.6 | -9.50 | -0.67 | 812160 | 114.81 | 24745 | 1084.7 | 2026-05-25 15:59:24 |
| NTPC Ltd. | NTPC | 391.95 | 392.8 | 386.45 | 388.65 | 390.05 | 1.40 | 0.36 | 10489850 | 409.16 | 448.45 | 152.6 | 2026-05-25 15:59:55 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 289.95 | 289.95 | 284.3 | 290 | 284.95 | -5.05 | -1.74 | 12837047 | 365.79 | 345 | 121.5 | 2026-05-25 15:59:11 |
| Pidilite Industries Ltd. | PIDILITIND | 1500 | 1508.4 | 1473.1 | 1478.4 | 1477.2 | -1.20 | -0.08 | 593426 | 87.66 | 3415 | 1259 | 2026-05-25 15:57:44 |
| Power Finance Corporation Ltd. | PFC | 438 | 443.65 | 435.2 | 430.55 | 438.9 | 8.35 | 1.94 | 4616153 | 202.60 | 580 | 100.85 | 2026-05-25 15:59:31 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 298.5 | 298.5 | 294.15 | 294.3 | 295.35 | 1.05 | 0.36 | 5896815 | 174.16 | 366.25 | 186.35 | 2026-05-25 15:59:56 |
| Punjab National Bank | PNB | 103.6 | 106.5 | 103.5 | 102.66 | 106.26 | 3.60 | 3.51 | 23250421 | 247.06 | 142.9 | 32.15 | 2026-05-25 15:59:40 |
| REC Ltd. | RECLTD | 340 | 345 | 340 | 336.95 | 342.2 | 5.25 | 1.56 | 3489013 | 119.39 | 654 | 91.05 | 2026-05-25 15:59:13 |
| Reliance Industries Ltd. | RELIANCE | 1366.8 | 1371.1 | 1357 | 1354.5 | 1367 | 12.50 | 0.92 | 6750071 | 922.73 | 3217.6 | 1114.85 | 2026-05-25 15:59:51 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 137.5 | 138.75 | 135.11 | 136.18 | 135.91 | -0.27 | -0.20 | 15957403 | 216.88 | 216.99 | 61.8 | 2026-05-25 15:59:21 |
| SBI Cards And Payment Services Ltd. | SBICARD | 624.4 | 631.8 | 623.2 | 620.2 | 630.3 | 10.10 | 1.63 | 517158 | 32.60 | 1028.65 | 612.1 | 2026-05-25 16:03:51 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1881.5 | 1905 | 1879.8 | 1870.7 | 1901.9 | 31.20 | 1.67 | 445135 | 84.66 | 2132 | 1054 | 2026-05-25 15:58:57 |
| Shree Cement Ltd. | SHREECEM | 24950 | 25425 | 24870 | 24785 | 25355 | 570.00 | 2.30 | 11177 | 28.34 | 32490 | 20150 | 2026-05-25 15:44:30 |
| Shriram Finance Ltd. | SHRIRAMFIN | 956.95 | 970.5 | 956.9 | 941 | 961.95 | 20.95 | 2.23 | 6256205 | 601.82 | 3652.25 | 493.35 | 2026-05-25 15:59:25 |
| Siemens Energy India Ltd. | ENRIN | 3534 | 3640 | 3425 | 3508.3 | 3559.6 | 51.30 | 1.46 | 519128 | 184.79 | 2026-05-25 15:56:40 | ||
| Siemens Ltd. | SIEMENS | 3836.4 | 3878.5 | 3658 | 3811.7 | 3667.5 | -144.20 | -3.78 | 471211 | 172.82 | 8129.9 | 2450 | 2026-05-25 15:59:12 |
| SRF Ltd. | SRF | 2661 | 2724 | 2655.4 | 2639.4 | 2711 | 71.60 | 2.71 | 170564 | 46.24 | 3325 | 2040 | 2026-05-25 15:59:25 |
| State Bank Of India | SBIN | 959.9 | 972.5 | 957.5 | 949.2 | 969.6 | 20.40 | 2.15 | 10934747 | 1060.23 | 1234.7 | 499.35 | 2026-05-25 15:59:53 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1840 | 1849 | 1825 | 1844.6 | 1840.6 | -4.00 | -0.22 | 3049028 | 561.20 | 1960.35 | 856.8 | 2026-05-25 15:59:41 |
| Tata Consultancy Services Ltd. | TCS | 2325 | 2326.1 | 2293 | 2317.3 | 2308.2 | -9.10 | -0.39 | 3298364 | 761.33 | 4592.25 | 2206.4 | 2026-05-25 15:59:37 |
| Tata Consumer Products Ltd. | TATACONSUM | 1191 | 1198.6 | 1181.5 | 1191.8 | 1187.2 | -4.60 | -0.39 | 1811755 | 215.09 | 1282.7 | 686.6 | 2026-05-25 15:59:24 |
| Tata Motors Ltd. | TMCV | 386 | 399.35 | 386 | 382.95 | 395.65 | 12.70 | 3.32 | 11762656 | 465.39 | 2026-05-25 15:59:25 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 366.15 | 374.3 | 366.15 | 363.35 | 373.25 | 9.90 | 2.72 | 10356089 | 386.54 | 1179 | 294.3 | 2026-05-25 16:03:51 |
| Tata Power Company Ltd. | TATAPOWER | 411.25 | 415.1 | 409.4 | 408.9 | 413.55 | 4.65 | 1.14 | 3635798 | 150.36 | 494.85 | 182.35 | 2026-05-25 15:59:43 |
| Tata Steel Ltd. | TATASTEEL | 211.3 | 211.75 | 209.44 | 209.19 | 210.22 | 1.03 | 0.49 | 23090495 | 485.41 | 224.4 | 95 | 2026-05-25 15:59:05 |
| Tech Mahindra Ltd. | TECHM | 1429.4 | 1445 | 1421.2 | 1422.2 | 1435.5 | 13.30 | 0.94 | 887430 | 127.39 | 1854 | 981.05 | 2026-05-25 15:57:30 |
| The Indian Hotels Company Ltd. | INDHOTEL | 654.25 | 666.45 | 654.25 | 650.25 | 663.55 | 13.30 | 2.05 | 1738393 | 115.35 | 894.9 | 263.35 | 2026-05-25 15:57:40 |
| Titan Company Ltd. | TITAN | 4120.1 | 4170 | 4110.4 | 4079.8 | 4159.2 | 79.40 | 1.95 | 606086 | 252.08 | 4605 | 2269.6 | 2026-05-25 15:59:34 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4525 | 4712.9 | 4510 | 4486.2 | 4572.6 | 86.40 | 1.93 | 1007365 | 460.63 | 4712.9 | 1445.55 | 2026-05-25 15:59:13 |
| Trent Ltd. | TRENT | 4341 | 4362 | 4290 | 4296.5 | 4300 | 3.50 | 0.08 | 584516 | 251.34 | 8345 | 1155 | 2026-05-25 15:59:43 |
| TVS Motor Company Ltd. | TVSMOTOR | 3458 | 3501.7 | 3420 | 3417.5 | 3469.5 | 52.00 | 1.52 | 918345 | 318.62 | 3970 | 925 | 2026-05-25 16:03:51 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11690 | 11796 | 11614 | 11569 | 11726 | 157.00 | 1.36 | 229618 | 269.25 | 13110 | 6005 | 2026-05-25 15:55:29 |
| United Spirits Ltd. | UNITDSPR | 1290 | 1302 | 1279 | 1282.1 | 1284.1 | 2.00 | 0.16 | 739366 | 94.94 | 1700 | 730.55 | 2026-05-25 15:59:31 |
| Varun Beverages Ltd. | VBL | 542.95 | 543.95 | 526.2 | 539.45 | 530.7 | -8.75 | -1.62 | 8578018 | 455.24 | 1702.8 | 381 | 2026-05-25 16:03:51 |
| Vedanta Ltd. | VEDL | 333 | 335.4 | 330.5 | 329.95 | 332.5 | 2.55 | 0.77 | 11129217 | 370.05 | 795 | 208.1 | 2026-05-25 15:59:38 |
| Wipro Ltd. | WIPRO | 207 | 209.55 | 204.06 | 203.11 | 206.84 | 3.73 | 1.84 | 72041558 | 1490.11 | 596 | 186.5 | 2026-05-25 16:03:50 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1049.8 | 1075 | 1041.5 | 1038.95 | 1072.95 | 34.00 | 3.27 | 2355182 | 252.70 | 1324.3 | 350.25 | 2026-05-25 15:59:25 |