Select Exchange & Index:
NIFTY100
24608.45
updated on: 29-May-2026 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 24992.40 | Prev. Close | 24970.85 |
|---|---|---|---|
| Day High | 25082.10 | 52 Week High | 26975.15 |
| Day Low | 24544.95 | 52 Week Low | 22720.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7219 | 7253 | 34.00 | 0.47 |
| Bosch Ltd. | 36035 | 36625 | 590.00 | 1.64 |
| HCL Technologies Ltd. | 1165.2 | 1183.8 | 18.60 | 1.60 |
| Hyundai Motor India Ltd. | 1913.6 | 1924 | 10.40 | 0.54 |
| Infosys Ltd. | 1159.9 | 1160.9 | 1.00 | 0.09 |
| Larsen & Toubro Ltd. | 4047.5 | 4076.5 | 29.00 | 0.72 |
| Lodha Developers Ltd. | 923.65 | 938.1 | 14.45 | 1.56 |
| LTM Ltd. | 3988.6 | 4061.6 | 73.00 | 1.83 |
| Pidilite Industries Ltd. | 1480.7 | 1482.8 | 2.10 | 0.14 |
| Samvardhana Motherson International Ltd. | 142.41 | 145.74 | 3.33 | 2.34 |
| Siemens Energy India Ltd. | 3766.1 | 3872.1 | 106.00 | 2.81 |
| Tech Mahindra Ltd. | 1455.6 | 1483.9 | 28.30 | 1.94 |
| Wipro Ltd. | 201.58 | 204.25 | 2.67 | 1.32 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1540.1 | 1513.3 | -26.80 | -1.74 |
| Adani Enterprises Ltd. | 2973.1 | 2937.4 | -35.70 | -1.20 |
| Adani Green Energy Ltd. | 1489.9 | 1475.4 | -14.50 | -0.97 |
| Adani Ports and Special Economic Zone Ltd. | 1824.5 | 1804.6 | -19.90 | -1.09 |
| Adani Power Ltd. | 248.91 | 243.37 | -5.54 | -2.23 |
| Adani Total Gas Ltd. | 808.55 | 773.3 | -35.25 | -4.36 |
| Ambuja Cements Ltd. | 459.75 | 447.85 | -11.90 | -2.59 |
| Apollo Hospitals Enterprise Ltd. | 8272.5 | 8176.5 | -96.00 | -1.16 |
| Asian Paints Ltd. | 2671.9 | 2671.6 | -0.30 | -0.01 |
| Avenue Supermarts Ltd. | 4124.4 | 4054.5 | -69.90 | -1.69 |
| Axis Bank Ltd. | 1304.1 | 1286.6 | -17.50 | -1.34 |
| Bajaj Auto Ltd. | 10808.5 | 10460 | -348.50 | -3.22 |
| Bajaj Finance Ltd. | 931.15 | 908.25 | -22.90 | -2.46 |
| Bajaj Finserv Ltd. | 1809.1 | 1783.6 | -25.50 | -1.41 |
| Bajaj Holdings & Investment Ltd. | 10556 | 10361 | -195.00 | -1.85 |
| Bajaj Housing Finance Ltd. | 86.02 | 84.89 | -1.13 | -1.31 |
| Bank Of Baroda | 270.95 | 268.5 | -2.45 | -0.90 |
| Berger Paints India Ltd. | 526.95 | 500.6 | -26.35 | -5.00 |
| Bharat Electronics Ltd. | 419.1 | 410.75 | -8.35 | -1.99 |
| Bharat Heavy Electricals Ltd. | 422.35 | 416.75 | -5.60 | -1.33 |
| Bharat Petroleum Corporation Ltd. | 307.15 | 298.1 | -9.05 | -2.95 |
| Bharti Airtel Ltd. | 1852.2 | 1829 | -23.20 | -1.25 |
| Britannia Industries Ltd. | 5335.5 | 5204.5 | -131.00 | -2.46 |
| Canara Bank | 134.16 | 130.8 | -3.36 | -2.50 |
| CG Power and Industrial Solutions Ltd. | 934.8 | 917.45 | -17.35 | -1.86 |
| Cholamandalam Investment and Finance Company Ltd. | 1579.2 | 1537.7 | -41.50 | -2.63 |
| Cipla Ltd. | 1418.2 | 1401 | -17.20 | -1.21 |
| Coal India Ltd. | 463.05 | 457.9 | -5.15 | -1.11 |
| Colgate-Palmolive (India) Ltd. | 2087.4 | 2059.9 | -27.50 | -1.32 |
| Dabur India Ltd. | 445.45 | 443.4 | -2.05 | -0.46 |
| Divi's Laboratories Ltd. | 6797.5 | 6667 | -130.50 | -1.92 |
| DLF Ltd. | 593.9 | 590.6 | -3.30 | -0.56 |
| Dr. Reddy's Laboratories Ltd. | 1319 | 1303.5 | -15.50 | -1.18 |
| Eicher Motors Ltd. | 7419 | 7177 | -242.00 | -3.26 |
| Eternal Ltd. | 256.51 | 250.58 | -5.93 | -2.31 |
| GAIL (India) Ltd. | 169 | 164.51 | -4.49 | -2.66 |
| Godrej Consumer Products Ltd. | 1044.4 | 1029.3 | -15.10 | -1.45 |
| Grasim Industries Ltd. | 3170 | 3122.4 | -47.60 | -1.50 |
| Havells India Ltd. | 1211 | 1176.8 | -34.20 | -2.82 |
| HDFC Bank Ltd. | 758.65 | 744.55 | -14.10 | -1.86 |
| HDFC Life Insurance Company Ltd. | 609.6 | 594.8 | -14.80 | -2.43 |
| Hero MotoCorp Ltd. | 5075 | 4903 | -172.00 | -3.39 |
| Hindalco Industries Ltd. | 1149.7 | 1126.7 | -23.00 | -2.00 |
| Hindustan Aeronautics Ltd. | 4413 | 4303.8 | -109.20 | -2.47 |
| Hindustan Unilever Ltd. | 2198.4 | 2153.5 | -44.90 | -2.04 |
| ICICI Bank Ltd. | 1272.7 | 1256.4 | -16.30 | -1.28 |
| ICICI Lombard General Insurance Company Ltd. | 1850.6 | 1792.2 | -58.40 | -3.16 |
| ICICI Prudential Life Insurance Company Ltd. | 522.9 | 503.95 | -18.95 | -3.62 |
| Indian Oil Corporation Ltd. | 143.94 | 140.24 | -3.70 | -2.57 |
| Indian Railway Catering And Tourism Corporation Ltd. | 523.2 | 509.85 | -13.35 | -2.55 |
| Indian Railway Finance Corporation Ltd. | 99.19 | 97.51 | -1.68 | -1.69 |
| IndusInd Bank Ltd. | 932.3 | 914.35 | -17.95 | -1.93 |
| Info Edge (India) Ltd. | 1005.65 | 995 | -10.65 | -1.06 |
| Interglobe Aviation Ltd. | 4570 | 4405 | -165.00 | -3.61 |
| ITC Ltd. | 291.95 | 286.9 | -5.05 | -1.73 |
| Jindal Steel Ltd. | 1220.6 | 1207.2 | -13.40 | -1.10 |
| JIO Financial Services Ltd. | 242.89 | 238.95 | -3.94 | -1.62 |
| JSW Energy Ltd. | 602.05 | 595.05 | -7.00 | -1.16 |
| JSW Steel Ltd. | 1309.3 | 1278 | -31.30 | -2.39 |
| Kotak Mahindra Bank Ltd. | 388.7 | 384.2 | -4.50 | -1.16 |
| Life Insurance Corporation of India | 415 | 411.35 | -3.65 | -0.88 |
| Mahindra & Mahindra Ltd. | 3121.6 | 3045.6 | -76.00 | -2.43 |
| Marico Ltd. | 833.8 | 821.7 | -12.10 | -1.45 |
| Maruti Suzuki India Ltd. | 13364 | 13127 | -237.00 | -1.77 |
| Max Healthcare Institute Ltd. | 993.45 | 965.1 | -28.35 | -2.85 |
| Nestle India Ltd. | 1427.5 | 1421.5 | -6.00 | -0.42 |
| NTPC Ltd. | 398.15 | 386.9 | -11.25 | -2.83 |
| Oil & Natural Gas Corporation Ltd. | 274.05 | 265.4 | -8.65 | -3.16 |
| Power Finance Corporation Ltd. | 433.5 | 428.6 | -4.90 | -1.13 |
| Power Grid Corporation Of India Ltd. | 300.15 | 290.55 | -9.60 | -3.20 |
| Punjab National Bank | 106.67 | 106.05 | -0.62 | -0.58 |
| REC Ltd. | 339.7 | 337.65 | -2.05 | -0.60 |
| Reliance Industries Ltd. | 1350.5 | 1321.2 | -29.30 | -2.17 |
| SBI Cards And Payment Services Ltd. | 625.25 | 624.4 | -0.85 | -0.14 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1830.1 | -34.40 | -1.84 |
| Shree Cement Ltd. | 25400 | 25275 | -125.00 | -0.49 |
| Shriram Finance Ltd. | 963.2 | 947.15 | -16.05 | -1.67 |
| Siemens Ltd. | 3878.7 | 3844 | -34.70 | -0.89 |
| SRF Ltd. | 2736.8 | 2715.8 | -21.00 | -0.77 |
| State Bank Of India | 967.8 | 964.4 | -3.40 | -0.35 |
| Sun Pharmaceutical Industries Ltd. | 1844.3 | 1799.2 | -45.10 | -2.45 |
| Tata Consultancy Services Ltd. | 2284.2 | 2258.9 | -25.30 | -1.11 |
| Tata Consumer Products Ltd. | 1204.6 | 1178.4 | -26.20 | -2.17 |
| Tata Motors Ltd. | 383.85 | 379.5 | -4.35 | -1.13 |
| Tata Motors Passenger Vehicles Ltd. | 400.95 | 393.9 | -7.05 | -1.76 |
| Tata Power Company Ltd. | 425.8 | 420.75 | -5.05 | -1.19 |
| Tata Steel Ltd. | 214.7 | 208.02 | -6.68 | -3.11 |
| The Indian Hotels Company Ltd. | 667.7 | 654.25 | -13.45 | -2.01 |
| Titan Company Ltd. | 4137.9 | 4074.9 | -63.00 | -1.52 |
| Torrent Pharmaceuticals Ltd. | 4537.8 | 4410.8 | -127.00 | -2.80 |
| Trent Ltd. | 4248.6 | 4224 | -24.60 | -0.58 |
| TVS Motor Company Ltd. | 3384.6 | 3355.7 | -28.90 | -0.85 |
| Ultratech Cement Ltd. | 11689 | 11482 | -207.00 | -1.77 |
| United Spirits Ltd. | 1302.5 | 1270 | -32.50 | -2.50 |
| Varun Beverages Ltd. | 534.5 | 528 | -6.50 | -1.22 |
| Vedanta Ltd. | 354.7 | 352.6 | -2.10 | -0.59 |
| Zydus Lifesciences Ltd. | 1085.8 | 1077.7 | -8.10 | -0.75 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 7280 | 7340 | 7121 | 7219 | 7253 | 34.00 | 0.47 | 1105117 | 801.54 | 9149.95 | 2640 | 2026-05-29 15:58:52 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1557.1 | 1578.5 | 1504 | 1540.1 | 1513.3 | -26.80 | -1.74 | 3353166 | 507.43 | 4236.75 | 588 | 2026-05-29 15:59:37 |
| Adani Enterprises Ltd. | ADANIENT | 2987.8 | 2995 | 2926.8 | 2973.1 | 2937.4 | -35.70 | -1.20 | 4040865 | 1186.96 | 4190 | 1017.45 | 2026-05-29 15:59:47 |
| Adani Green Energy Ltd. | ADANIGREEN | 1500 | 1532.5 | 1465.1 | 1489.9 | 1475.4 | -14.50 | -0.97 | 4207457 | 620.77 | 2572 | 439.1 | 2026-05-29 15:58:55 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1836.4 | 1840.7 | 1796.4 | 1824.5 | 1804.6 | -19.90 | -1.09 | 3554087 | 641.37 | 1842.8 | 395.1 | 2026-05-29 15:57:15 |
| Adani Power Ltd. | ADANIPOWER | 250.9 | 254.2 | 242.19 | 248.91 | 243.37 | -5.54 | -2.23 | 71856898 | 1748.78 | 895.85 | 128.1 | 2026-05-29 15:59:59 |
| Adani Total Gas Ltd. | ATGL | 821.9 | 859.85 | 761.55 | 808.55 | 773.3 | -35.25 | -4.36 | 44779830 | 3462.82 | 4000 | 462.8 | 2026-05-29 16:07:04 |
| Ambuja Cements Ltd. | AMBUJACEM | 460.95 | 461.95 | 445.45 | 459.75 | 447.85 | -11.90 | -2.59 | 3804649 | 170.39 | 706.95 | 315.3 | 2026-05-29 15:59:27 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8176.5 | 8325 | 8146 | 8272.5 | 8176.5 | -96.00 | -1.16 | 1042419 | 852.33 | 8443 | 3987.85 | 2026-05-29 15:58:07 |
| Asian Paints Ltd. | ASIANPAINT | 2676.1 | 2748.2 | 2631.6 | 2671.9 | 2671.6 | -0.30 | -0.01 | 5062328 | 1352.45 | 3582.9 | 2115 | 2026-05-29 15:59:46 |
| Avenue Supermarts Ltd. | DMART | 4149.9 | 4149.9 | 4000.1 | 4124.4 | 4054.5 | -69.90 | -1.69 | 2177691 | 882.94 | 5484.85 | 3292 | 2026-05-29 15:59:03 |
| Axis Bank Ltd. | AXISBANK | 1296.1 | 1312.6 | 1277.4 | 1304.1 | 1286.6 | -17.50 | -1.34 | 15215715 | 1957.65 | 1418.3 | 707.7 | 2026-05-29 16:00:00 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10650 | 10750 | 10388.5 | 10808.5 | 10460 | -348.50 | -3.22 | 483158 | 505.38 | 12774 | 3461.25 | 2026-05-29 15:59:48 |
| Bajaj Finance Ltd. | BAJFINANCE | 915.1 | 937.8 | 895.3 | 931.15 | 908.25 | -22.90 | -2.46 | 46752428 | 4246.29 | 9788 | 787.9 | 2026-05-29 15:59:54 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1801 | 1817.6 | 1776.9 | 1809.1 | 1783.6 | -25.50 | -1.41 | 1445842 | 257.88 | 2195 | 1215 | 2026-05-29 15:58:02 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10570 | 10620 | 10270 | 10556 | 10361 | -195.00 | -1.85 | 103855 | 107.60 | 14763 | 5276.95 | 2026-05-29 15:58:32 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 86.2 | 86.46 | 84.77 | 86.02 | 84.89 | -1.13 | -1.31 | 3227303 | 27.40 | 2026-05-29 15:59:03 | ||
| Bank Of Baroda | BANKBARODA | 272.55 | 274 | 267.15 | 270.95 | 268.5 | -2.45 | -0.90 | 17624514 | 473.22 | 325.5 | 117 | 2026-05-29 15:59:58 |
| Berger Paints India Ltd. | BERGEPAINT | 528 | 530 | 495 | 526.95 | 500.6 | -26.35 | -5.00 | 659911 | 33.04 | 759 | 391.1 | 2026-05-29 15:59:23 |
| Bharat Electronics Ltd. | BEL | 413.3 | 419.1 | 409.9 | 419.1 | 410.75 | -8.35 | -1.99 | 26559872 | 1090.95 | 473.45 | 87 | 2026-05-29 15:59:57 |
| 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 |
| Bharat Petroleum Corporation Ltd. | BPCL | 310.6 | 312 | 290 | 307.15 | 298.1 | -9.05 | -2.95 | 26387806 | 786.62 | 687.95 | 234.01 | 2026-05-29 16:00:00 |
| Bharti Airtel Ltd. | BHARTIARTL | 1860 | 1860 | 1818.5 | 1852.2 | 1829 | -23.20 | -1.25 | 52886264 | 9672.90 | 2174.5 | 686.2 | 2026-05-29 15:59:42 |
| Bosch Ltd. | BOSCHLTD | 36365 | 37950 | 36290 | 36035 | 36625 | 590.00 | 1.64 | 168254 | 616.23 | 41945 | 15300 | 2026-05-29 15:58:39 |
| Britannia Industries Ltd. | BRITANNIA | 5335.5 | 5350 | 5164.5 | 5335.5 | 5204.5 | -131.00 | -2.46 | 1697949 | 883.70 | 6469.9 | 3564.1 | 2026-05-29 16:00:00 |
| Canara Bank | CANBK | 134.96 | 135.15 | 130.15 | 134.16 | 130.8 | -3.36 | -2.50 | 57212379 | 748.34 | 632.9 | 78.6 | 2026-05-29 15:59:57 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 938.9 | 944.1 | 910.95 | 934.8 | 917.45 | -17.35 | -1.86 | 9449904 | 866.98 | 944.1 | 212.1 | 2026-05-29 15:57:21 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1590.4 | 1629.9 | 1530.2 | 1579.2 | 1537.7 | -41.50 | -2.63 | 2265673 | 348.39 | 1831.5 | 658 | 2026-05-29 15:59:06 |
| Cipla Ltd. | CIPLA | 1411 | 1429.2 | 1382.7 | 1418.2 | 1401 | -17.20 | -1.21 | 9540984 | 1336.69 | 1702.05 | 852 | 2026-05-29 16:00:00 |
| Coal India Ltd. | COALINDIA | 458.9 | 474 | 455.9 | 463.05 | 457.9 | -5.15 | -1.11 | 97895486 | 4482.63 | 543.55 | 207.6 | 2026-05-29 15:59:31 |
| 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 |
| Dabur India Ltd. | DABUR | 445.45 | 455 | 440.1 | 445.45 | 443.4 | -2.05 | -0.46 | 13072946 | 579.65 | 672 | 403.35 | 2026-05-29 15:56:40 |
| Divi's Laboratories Ltd. | DIVISLAB | 6800 | 6849 | 6590 | 6797.5 | 6667 | -130.50 | -1.92 | 612037 | 408.05 | 7071.5 | 2730 | 2026-05-29 15:58:42 |
| DLF Ltd. | DLF | 595 | 607.9 | 586.55 | 593.9 | 590.6 | -3.30 | -0.56 | 16165925 | 954.76 | 967.6 | 336.5 | 2026-05-29 15:59:29 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1318.8 | 1328.6 | 1297.5 | 1319 | 1303.5 | -15.50 | -1.18 | 5424483 | 707.08 | 7107.45 | 1020 | 2026-05-29 15:59:35 |
| Eicher Motors Ltd. | EICHERMOT | 7350 | 7440.5 | 7131.5 | 7419 | 7177 | -242.00 | -3.26 | 1464680 | 1051.20 | 8230 | 2836 | 2026-05-29 15:59:18 |
| Eternal Ltd. | ETERNAL | 256.75 | 257.1 | 249.41 | 256.51 | 250.58 | -5.93 | -2.31 | 51989116 | 1302.74 | 368.45 | 44.35 | 2026-05-29 15:59:54 |
| GAIL (India) Ltd. | GAIL | 170 | 170 | 163.4 | 169 | 164.51 | -4.49 | -2.66 | 26119462 | 429.69 | 246.3 | 83 | 2026-05-29 15:58:51 |
| Godrej Consumer Products Ltd. | GODREJCP | 1044.9 | 1053.6 | 1024.1 | 1044.4 | 1029.3 | -15.10 | -1.45 | 3721352 | 383.04 | 1541.85 | 793.85 | 2026-05-29 15:58:18 |
| Grasim Industries Ltd. | GRASIM | 3175 | 3190.3 | 3111.4 | 3170 | 3122.4 | -47.60 | -1.50 | 1635193 | 510.57 | 3197.5 | 1527.05 | 2026-05-29 15:50:27 |
| Havells India Ltd. | HAVELLS | 1214.4 | 1215.9 | 1166 | 1211 | 1176.8 | -34.20 | -2.82 | 4333519 | 509.97 | 2106 | 1024.5 | 2026-05-29 15:59:09 |
| HCL Technologies Ltd. | HCLTECH | 1180 | 1191.7 | 1177 | 1165.2 | 1183.8 | 18.60 | 1.60 | 12446602 | 1473.43 | 2012.2 | 882 | 2026-05-29 16:02:20 |
| HDFC Bank Ltd. | HDFCBANK | 746.05 | 760.5 | 737.75 | 758.65 | 744.55 | -14.10 | -1.86 | 101299431 | 7542.25 | 2037.7 | 726.65 | 2026-05-29 16:07:04 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 614 | 614 | 588.8 | 609.6 | 594.8 | -14.80 | -2.43 | 11094751 | 659.92 | 820.75 | 457.8 | 2026-05-29 15:55:00 |
| 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 |
| Hindalco Industries Ltd. | HINDALCO | 1176 | 1176 | 1122 | 1149.7 | 1126.7 | -23.00 | -2.00 | 11987286 | 1350.61 | 1176 | 358.8 | 2026-05-29 15:59:23 |
| Hindustan Aeronautics Ltd. | HAL | 4409.8 | 4418 | 4255.3 | 4413 | 4303.8 | -109.20 | -2.47 | 4597399 | 1978.63 | 5674.75 | 1771.25 | 2026-05-29 15:59:34 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2133.5 | 2207.8 | 2118.1 | 2198.4 | 2153.5 | -44.90 | -2.04 | 17701621 | 3812.04 | 3035 | 2022.5 | 2026-05-29 15:59:59 |
| Hyundai Motor India Ltd. | HYUNDAI | 1902.1 | 2004.6 | 1890.3 | 1913.6 | 1924 | 10.40 | 0.54 | 20806845 | 4003.24 | 2026-05-29 15:59:55 | ||
| ICICI Bank Ltd. | ICICIBANK | 1275.1 | 1287.8 | 1247.9 | 1272.7 | 1256.4 | -16.30 | -1.28 | 31007884 | 3895.83 | 1500 | 796 | 2026-05-29 15:59:51 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1852.5 | 1857.1 | 1739.5 | 1850.6 | 1792.2 | -58.40 | -3.16 | 2916778 | 522.74 | 2301.9 | 1049.05 | 2026-05-29 15:59:03 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 525.75 | 498.25 | 522.9 | 503.95 | -18.95 | -3.62 | 6149632 | 309.91 | 796.8 | 380.7 | 2026-05-29 15:56:33 |
| Indian Oil Corporation Ltd. | IOC | 146 | 147 | 139.63 | 143.94 | 140.24 | -3.70 | -2.57 | 36212028 | 507.84 | 196.8 | 65.2 | 2026-05-29 16:07:04 |
| 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 |
| Indian Railway Finance Corporation Ltd. | IRFC | 99.24 | 100.14 | 97.02 | 99.19 | 97.51 | -1.68 | -1.69 | 9652408 | 94.12 | 229 | 20.8 | 2026-05-29 16:07:04 |
| IndusInd Bank Ltd. | INDUSINDBK | 930.6 | 940.2 | 910.35 | 932.3 | 914.35 | -17.95 | -1.93 | 3160610 | 288.99 | 1694.5 | 606 | 2026-05-29 15:59:02 |
| Info Edge (India) Ltd. | NAUKRI | 1027.9 | 1047.8 | 982.5 | 1005.65 | 995 | -10.65 | -1.06 | 8551128 | 850.84 | 9128.9 | 908.3 | 2026-05-29 15:59:06 |
| Infosys Ltd. | INFY | 1182 | 1210 | 1153.6 | 1159.9 | 1160.9 | 1.00 | 0.09 | 69085430 | 8020.13 | 2006.45 | 1089 | 2026-05-29 15:59:38 |
| Interglobe Aviation Ltd. | INDIGO | 4550 | 4555 | 4381.2 | 4570 | 4405 | -165.00 | -3.61 | 1359472 | 598.85 | 6232.5 | 1676 | 2026-05-29 16:07:04 |
| ITC Ltd. | ITC | 292 | 292.4 | 285.9 | 291.95 | 286.9 | -5.05 | -1.73 | 31930439 | 916.08 | 528.5 | 285.9 | 2026-05-29 15:59:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1227 | 1230.5 | 1191.7 | 1220.6 | 1207.2 | -13.40 | -1.10 | 4256869 | 513.89 | 1306.2 | 377 | 2026-05-29 15:59:56 |
| JIO Financial Services Ltd. | JIOFIN | 244 | 245.15 | 238.05 | 242.89 | 238.95 | -3.94 | -1.62 | 22534996 | 538.47 | 2026-05-29 15:59:22 | ||
| JSW Energy Ltd. | JSWENERGY | 606 | 617.35 | 592.1 | 602.05 | 595.05 | -7.00 | -1.16 | 11039282 | 656.89 | 804.9 | 204.65 | 2026-05-29 15:59:58 |
| JSW Steel Ltd. | JSWSTEEL | 1309.5 | 1312.2 | 1270.3 | 1309.3 | 1278 | -31.30 | -2.39 | 3129836 | 399.99 | 1328 | 614.2 | 2026-05-29 15:59:46 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.85 | 392.55 | 381.25 | 388.7 | 384.2 | -4.50 | -1.16 | 40109830 | 1541.02 | 2301.9 | 345.5 | 2026-05-29 15:59:32 |
| Larsen & Toubro Ltd. | LT | 4045.8 | 4128 | 4045 | 4047.5 | 4076.5 | 29.00 | 0.72 | 4882940 | 1990.53 | 4440 | 1797.4 | 2026-05-29 15:59:38 |
| Life Insurance Corporation of India | LICI | 417.6 | 421.45 | 410 | 415 | 411.35 | -3.65 | -0.88 | 5247712 | 215.86 | 1222 | 410 | 2026-05-29 15:59:50 |
| Lodha Developers Ltd. | LODHA | 923.65 | 969 | 923.6 | 923.65 | 938.1 | 14.45 | 1.56 | 9135214 | 856.97 | 1649.95 | 355.5 | 2026-05-29 15:54:40 |
| LTM Ltd. | LTM | 4019.9 | 4149.4 | 4011.6 | 3988.6 | 4061.6 | 73.00 | 1.83 | 1338486 | 543.64 | 6767.95 | 3802 | 2026-05-29 15:58:45 |
| Mahindra & Mahindra Ltd. | M&M | 3119.6 | 3150.8 | 3005.1 | 3121.6 | 3045.6 | -76.00 | -2.43 | 11402867 | 3472.86 | 3839.9 | 1123.4 | 2026-05-29 15:59:57 |
| Marico Ltd. | MARICO | 841.65 | 841.65 | 817.1 | 833.8 | 821.7 | -12.10 | -1.45 | 7257304 | 596.33 | 848.8 | 462.7 | 2026-05-29 15:55:53 |
| Maruti Suzuki India Ltd. | MARUTI | 13456 | 13508 | 13050 | 13364 | 13127 | -237.00 | -1.77 | 963291 | 1264.51 | 17370 | 8076.05 | 2026-05-29 15:59:24 |
| 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 |
| Nestle India Ltd. | NESTLEIND | 1431.4 | 1444.1 | 1408.5 | 1427.5 | 1421.5 | -6.00 | -0.42 | 13063475 | 1856.97 | 24745 | 1084.7 | 2026-05-29 15:59:00 |
| NTPC Ltd. | NTPC | 400 | 401.65 | 385.1 | 398.15 | 386.9 | -11.25 | -2.83 | 17003143 | 657.85 | 448.45 | 152.6 | 2026-05-29 15:58:03 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 275.95 | 276.05 | 261.55 | 274.05 | 265.4 | -8.65 | -3.16 | 74403401 | 1974.67 | 345 | 121.5 | 2026-05-29 15:59:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1474.2 | 1500.7 | 1466.5 | 1480.7 | 1482.8 | 2.10 | 0.14 | 4438929 | 658.20 | 3415 | 1259 | 2026-05-29 15:56:56 |
| Power Finance Corporation Ltd. | PFC | 435.95 | 439.25 | 425.15 | 433.5 | 428.6 | -4.90 | -1.13 | 16317068 | 699.35 | 580 | 100.85 | 2026-05-29 15:59:33 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 303 | 303 | 285.45 | 300.15 | 290.55 | -9.60 | -3.20 | 77407363 | 2249.07 | 366.25 | 186.35 | 2026-05-29 15:59:11 |
| Punjab National Bank | PNB | 106.75 | 108.47 | 105.57 | 106.67 | 106.05 | -0.62 | -0.58 | 32063993 | 340.04 | 142.9 | 32.15 | 2026-05-29 16:07:04 |
| REC Ltd. | RECLTD | 342.5 | 343.65 | 335 | 339.7 | 337.65 | -2.05 | -0.60 | 10274190 | 346.91 | 654 | 91.05 | 2026-05-29 16:07:04 |
| Reliance Industries Ltd. | RELIANCE | 1364 | 1369 | 1317 | 1350.5 | 1321.2 | -29.30 | -2.17 | 42634247 | 5632.84 | 3217.6 | 1114.85 | 2026-05-29 15:59:58 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 144.46 | 151.77 | 140.08 | 142.41 | 145.74 | 3.33 | 2.34 | 84670792 | 1233.99 | 216.99 | 61.8 | 2026-05-29 15:59:58 |
| 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 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1862.4 | 1864 | 1820.5 | 1864.5 | 1830.1 | -34.40 | -1.84 | 2094924 | 383.39 | 2132 | 1054 | 2026-05-29 15:59:51 |
| Shree Cement Ltd. | SHREECEM | 25405 | 25575 | 25025 | 25400 | 25275 | -125.00 | -0.49 | 86354 | 218.26 | 32490 | 20150 | 2026-05-29 15:57:46 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 975.55 | 942.9 | 963.2 | 947.15 | -16.05 | -1.67 | 11248568 | 1065.41 | 3652.25 | 493.35 | 2026-05-29 15:59:39 |
| Siemens Energy India Ltd. | ENRIN | 3814.9 | 3968 | 3809 | 3766.1 | 3872.1 | 106.00 | 2.81 | 2387595 | 924.50 | 2026-05-29 16:07:04 | ||
| Siemens Ltd. | SIEMENS | 3859.7 | 3937.3 | 3744.6 | 3878.7 | 3844 | -34.70 | -0.89 | 2024437 | 778.19 | 8129.9 | 2450 | 2026-05-29 15:58:20 |
| SRF Ltd. | SRF | 2740.7 | 2759 | 2678.8 | 2736.8 | 2715.8 | -21.00 | -0.77 | 2087600 | 566.95 | 3325 | 2040 | 2026-05-29 15:59:14 |
| State Bank Of India | SBIN | 967.8 | 973.7 | 960.3 | 967.8 | 964.4 | -3.40 | -0.35 | 22292535 | 2149.89 | 1234.7 | 499.35 | 2026-05-29 15:59:38 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1844.3 | 1852.8 | 1785.3 | 1844.3 | 1799.2 | -45.10 | -2.45 | 10058572 | 1809.74 | 1960.35 | 856.8 | 2026-05-29 15:59:35 |
| Tata Consultancy Services Ltd. | TCS | 2291 | 2334 | 2235 | 2284.2 | 2258.9 | -25.30 | -1.11 | 16331582 | 3689.14 | 4592.25 | 2206.4 | 2026-05-29 16:07:04 |
| Tata Consumer Products Ltd. | TATACONSUM | 1204.6 | 1211 | 1168.4 | 1204.6 | 1178.4 | -26.20 | -2.17 | 9836874 | 1159.18 | 1282.7 | 686.6 | 2026-05-29 15:59:28 |
| Tata Motors Ltd. | TMCV | 387.45 | 391.65 | 377.05 | 383.85 | 379.5 | -4.35 | -1.13 | 21660601 | 822.02 | 2026-05-29 16:07:04 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 400.95 | 408 | 390.7 | 400.95 | 393.9 | -7.05 | -1.76 | 31210075 | 1229.36 | 1179 | 294.3 | 2026-05-29 15:59:10 |
| Tata Power Company Ltd. | TATAPOWER | 429.9 | 434 | 419.65 | 425.8 | 420.75 | -5.05 | -1.19 | 8197538 | 344.91 | 494.85 | 182.35 | 2026-05-29 15:59:39 |
| Tata Steel Ltd. | TATASTEEL | 215.69 | 215.7 | 206.7 | 214.7 | 208.02 | -6.68 | -3.11 | 67467374 | 1403.46 | 224.4 | 95 | 2026-05-29 15:59:52 |
| Tech Mahindra Ltd. | TECHM | 1476.9 | 1496.6 | 1460.1 | 1455.6 | 1483.9 | 28.30 | 1.94 | 3955137 | 586.90 | 1854 | 981.05 | 2026-05-29 15:59:49 |
| 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 |
| Titan Company Ltd. | TITAN | 4116.2 | 4163.3 | 4059 | 4137.9 | 4074.9 | -63.00 | -1.52 | 2001419 | 815.56 | 4605 | 2269.6 | 2026-05-29 15:57:24 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4554.8 | 4575 | 4356.1 | 4537.8 | 4410.8 | -127.00 | -2.80 | 3002937 | 1324.54 | 4712.9 | 1445.55 | 2026-05-29 15:57:35 |
| Trent Ltd. | TRENT | 4260 | 4335.7 | 4190 | 4248.6 | 4224 | -24.60 | -0.58 | 1184705 | 500.42 | 8345 | 1155 | 2026-05-29 15:59:45 |
| TVS Motor Company Ltd. | TVSMOTOR | 3417.9 | 3465 | 3315.2 | 3384.6 | 3355.7 | -28.90 | -0.85 | 2519839 | 845.58 | 3970 | 925 | 2026-05-29 15:56:44 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11600 | 11779 | 11338 | 11689 | 11482 | -207.00 | -1.77 | 1776975 | 2040.32 | 13110 | 6005 | 2026-05-29 15:54:58 |
| United Spirits Ltd. | UNITDSPR | 1305.9 | 1308.9 | 1260.5 | 1302.5 | 1270 | -32.50 | -2.50 | 2164859 | 274.94 | 1700 | 730.55 | 2026-05-29 15:59:31 |
| Varun Beverages Ltd. | VBL | 539 | 544.4 | 525.45 | 534.5 | 528 | -6.50 | -1.22 | 13582024 | 717.13 | 1702.8 | 381 | 2026-05-29 15:59:10 |
| Vedanta Ltd. | VEDL | 359.95 | 360 | 350 | 354.7 | 352.6 | -2.10 | -0.59 | 32684449 | 1152.45 | 795 | 208.1 | 2026-05-29 16:07:04 |
| Wipro Ltd. | WIPRO | 211 | 211 | 203.65 | 201.58 | 204.25 | 2.67 | 1.32 | 82734524 | 1689.85 | 596 | 186.5 | 2026-05-29 16:07:04 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1096.45 | 1115.5 | 1071.2 | 1085.8 | 1077.7 | -8.10 | -0.75 | 4588161 | 494.47 | 1324.3 | 350.25 | 2026-05-29 15:59:54 |