Select Exchange & Index:
NIFTY100
24910.10
updated on: 26-May-2026 [16:14]
Advances - 50 |
Declines - 60 |
Unchanged - 0
Overview
| Open | 24982.20 | Prev. Close | 25001.70 |
|---|---|---|---|
| Day High | 25066.80 | 52 Week High | 26975.15 |
| Day Low | 24872.15 | 52 Week Low | 22720.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6755 | 6804 | 49.00 | 0.73 |
| Adani Energy Solutions Ltd. | 1404.3 | 1463.3 | 59.00 | 4.20 |
| Adani Enterprises Ltd. | 2849.7 | 2969.3 | 119.60 | 4.20 |
| Adani Green Energy Ltd. | 1411.1 | 1457.4 | 46.30 | 3.28 |
| Adani Ports and Special Economic Zone Ltd. | 1802.9 | 1811.2 | 8.30 | 0.46 |
| Adani Power Ltd. | 233.38 | 244.53 | 11.15 | 4.78 |
| Adani Total Gas Ltd. | 659.15 | 713.1 | 53.95 | 8.18 |
| Ambuja Cements Ltd. | 441.95 | 449.7 | 7.75 | 1.75 |
| Avenue Supermarts Ltd. | 4097.2 | 4103.6 | 6.40 | 0.16 |
| Bajaj Auto Ltd. | 10491 | 10593 | 102.00 | 0.97 |
| Bajaj Holdings & Investment Ltd. | 10642 | 10705 | 63.00 | 0.59 |
| Bajaj Housing Finance Ltd. | 83.3 | 85.05 | 1.75 | 2.10 |
| Berger Paints India Ltd. | 504.85 | 515.55 | 10.70 | 2.12 |
| Britannia Industries Ltd. | 5327 | 5338 | 11.00 | 0.21 |
| CG Power and Industrial Solutions Ltd. | 867.9 | 879.15 | 11.25 | 1.30 |
| Cipla Ltd. | 1413.9 | 1417.5 | 3.60 | 0.25 |
| Coal India Ltd. | 458 | 458.15 | 0.15 | 0.03 |
| Dabur India Ltd. | 447.2 | 447.6 | 0.40 | 0.09 |
| Eternal Ltd. | 247.67 | 250.17 | 2.50 | 1.01 |
| Godrej Consumer Products Ltd. | 1020.4 | 1031.8 | 11.40 | 1.12 |
| Hero MotoCorp Ltd. | 4979 | 4983 | 4.00 | 0.08 |
| Hindalco Industries Ltd. | 1099.6 | 1103.8 | 4.20 | 0.38 |
| Hindustan Aeronautics Ltd. | 4425.9 | 4427.7 | 1.80 | 0.04 |
| Hindustan Unilever Ltd. | 2196.5 | 2209.4 | 12.90 | 0.59 |
| Hyundai Motor India Ltd. | 1880.9 | 1884 | 3.10 | 0.16 |
| ICICI Lombard General Insurance Company Ltd. | 1854.3 | 1860.3 | 6.00 | 0.32 |
| IndusInd Bank Ltd. | 926.1 | 932.3 | 6.20 | 0.67 |
| Info Edge (India) Ltd. | 938.5 | 980.7 | 42.20 | 4.50 |
| Jindal Steel Ltd. | 1212.3 | 1222.9 | 10.60 | 0.87 |
| JSW Energy Ltd. | 557.05 | 576 | 18.95 | 3.40 |
| JSW Steel Ltd. | 1289.4 | 1293.6 | 4.20 | 0.33 |
| Larsen & Toubro Ltd. | 4033.4 | 4037.8 | 4.40 | 0.11 |
| Life Insurance Corporation of India | 837.35 | 854.9 | 17.55 | 2.10 |
| Marico Ltd. | 823.35 | 830 | 6.65 | 0.81 |
| Maruti Suzuki India Ltd. | 13170 | 13208 | 38.00 | 0.29 |
| Nestle India Ltd. | 1413.6 | 1428.6 | 15.00 | 1.06 |
| Oil & Natural Gas Corporation Ltd. | 284.95 | 287.5 | 2.55 | 0.89 |
| Pidilite Industries Ltd. | 1477.2 | 1478.5 | 1.30 | 0.09 |
| Siemens Ltd. | 3667.5 | 3677.2 | 9.70 | 0.26 |
| SRF Ltd. | 2711 | 2749.7 | 38.70 | 1.43 |
| Sun Pharmaceutical Industries Ltd. | 1840.6 | 1840.8 | 0.20 | 0.01 |
| Tata Consumer Products Ltd. | 1187.2 | 1187.6 | 0.40 | 0.03 |
| Tata Motors Passenger Vehicles Ltd. | 373.25 | 385.6 | 12.35 | 3.31 |
| Tata Power Company Ltd. | 413.55 | 420.95 | 7.40 | 1.79 |
| Tata Steel Ltd. | 210.22 | 210.47 | 0.25 | 0.12 |
| Tech Mahindra Ltd. | 1435.5 | 1458.7 | 23.20 | 1.62 |
| United Spirits Ltd. | 1284.1 | 1293.4 | 9.30 | 0.72 |
| Varun Beverages Ltd. | 530.7 | 531.3 | 0.60 | 0.11 |
| Vedanta Ltd. | 332.5 | 344.9 | 12.40 | 3.73 |
| Zydus Lifesciences Ltd. | 1072.95 | 1079.05 | 6.10 | 0.57 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Apollo Hospitals Enterprise Ltd. | 8404 | 8258.5 | -145.50 | -1.73 |
| Asian Paints Ltd. | 2657.8 | 2647 | -10.80 | -0.41 |
| Axis Bank Ltd. | 1311.2 | 1299.3 | -11.90 | -0.91 |
| Bajaj Finance Ltd. | 941.9 | 930.2 | -11.70 | -1.24 |
| Bajaj Finserv Ltd. | 1807.4 | 1800.7 | -6.70 | -0.37 |
| Bank Of Baroda | 272.25 | 270.55 | -1.70 | -0.62 |
| Bharat Electronics Ltd. | 421.85 | 420.1 | -1.75 | -0.41 |
| Bharat Heavy Electricals Ltd. | 419.4 | 417.75 | -1.65 | -0.39 |
| Bharat Petroleum Corporation Ltd. | 308.25 | 304.6 | -3.65 | -1.18 |
| Bharti Airtel Ltd. | 1874.8 | 1846.9 | -27.90 | -1.49 |
| Bosch Ltd. | 36310 | 35835 | -475.00 | -1.31 |
| Canara Bank | 133.7 | 133.15 | -0.55 | -0.41 |
| Cholamandalam Investment and Finance Company Ltd. | 1591 | 1567.3 | -23.70 | -1.49 |
| Colgate-Palmolive (India) Ltd. | 2097 | 2077.1 | -19.90 | -0.95 |
| Divi's Laboratories Ltd. | 6756.5 | 6753 | -3.50 | -0.05 |
| DLF Ltd. | 592.3 | 589.8 | -2.50 | -0.42 |
| Dr. Reddy's Laboratories Ltd. | 1331.4 | 1327.9 | -3.50 | -0.26 |
| Eicher Motors Ltd. | 7414 | 7376 | -38.00 | -0.51 |
| GAIL (India) Ltd. | 168.67 | 167.63 | -1.04 | -0.62 |
| Grasim Industries Ltd. | 3171.6 | 3165 | -6.60 | -0.21 |
| Havells India Ltd. | 1203.8 | 1201 | -2.80 | -0.23 |
| HCL Technologies Ltd. | 1165.7 | 1161.9 | -3.80 | -0.33 |
| HDFC Bank Ltd. | 786.85 | 778.9 | -7.95 | -1.01 |
| HDFC Life Insurance Company Ltd. | 620 | 618.85 | -1.15 | -0.19 |
| ICICI Bank Ltd. | 1291.8 | 1279.1 | -12.70 | -0.98 |
| ICICI Prudential Life Insurance Company Ltd. | 526.7 | 522.7 | -4.00 | -0.76 |
| Indian Oil Corporation Ltd. | 143.95 | 142.38 | -1.57 | -1.09 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.85 | 537.2 | -0.65 | -0.12 |
| Indian Railway Finance Corporation Ltd. | 100.45 | 99.28 | -1.17 | -1.16 |
| Infosys Ltd. | 1168.5 | 1167.7 | -0.80 | -0.07 |
| Interglobe Aviation Ltd. | 4501.9 | 4480.8 | -21.10 | -0.47 |
| ITC Ltd. | 303.95 | 301.65 | -2.30 | -0.76 |
| JIO Financial Services Ltd. | 241.74 | 240.67 | -1.07 | -0.44 |
| Kotak Mahindra Bank Ltd. | 392.85 | 388.65 | -4.20 | -1.07 |
| Lodha Developers Ltd. | 906.85 | 903.7 | -3.15 | -0.35 |
| LTM Ltd. | 3991.6 | 3970.4 | -21.20 | -0.53 |
| Mahindra & Mahindra Ltd. | 3139 | 3107.3 | -31.70 | -1.01 |
| Max Healthcare Institute Ltd. | 1000.85 | 993.95 | -6.90 | -0.69 |
| NTPC Ltd. | 390.05 | 389.7 | -0.35 | -0.09 |
| Power Finance Corporation Ltd. | 438.9 | 433.7 | -5.20 | -1.18 |
| Power Grid Corporation Of India Ltd. | 295.35 | 292.55 | -2.80 | -0.95 |
| Punjab National Bank | 106.26 | 105.91 | -0.35 | -0.33 |
| REC Ltd. | 342.2 | 337.6 | -4.60 | -1.34 |
| Reliance Industries Ltd. | 1367 | 1356.3 | -10.70 | -0.78 |
| Samvardhana Motherson International Ltd. | 135.91 | 135.82 | -0.09 | -0.07 |
| SBI Cards And Payment Services Ltd. | 630.3 | 628.7 | -1.60 | -0.25 |
| SBI Life Insurance Company Ltd. | 1901.9 | 1883.2 | -18.70 | -0.98 |
| Shree Cement Ltd. | 25355 | 25180 | -175.00 | -0.69 |
| Shriram Finance Ltd. | 961.95 | 952.15 | -9.80 | -1.02 |
| Siemens Energy India Ltd. | 3559.6 | 3462.6 | -97.00 | -2.73 |
| State Bank Of India | 969.6 | 968.5 | -1.10 | -0.11 |
| Tata Consultancy Services Ltd. | 2308.2 | 2276.2 | -32.00 | -1.39 |
| Tata Motors Ltd. | 395.65 | 385.1 | -10.55 | -2.67 |
| The Indian Hotels Company Ltd. | 663.55 | 657.15 | -6.40 | -0.96 |
| Titan Company Ltd. | 4159.2 | 4105.9 | -53.30 | -1.28 |
| Torrent Pharmaceuticals Ltd. | 4572.6 | 4452.1 | -120.50 | -2.64 |
| Trent Ltd. | 4300 | 4239.6 | -60.40 | -1.40 |
| TVS Motor Company Ltd. | 3469.5 | 3454.9 | -14.60 | -0.42 |
| Ultratech Cement Ltd. | 11726 | 11623 | -103.00 | -0.88 |
| Wipro Ltd. | 206.84 | 203.73 | -3.11 | -1.50 |
Market Stats
Advances
50
Declines
60
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 | 6755 | 6822 | 6722 | 6755 | 6804 | 49.00 | 0.73 | 200573 | 136.47 | 9149.95 | 2640 | 2026-05-26 15:58:32 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1405 | 1489 | 1397.6 | 1404.3 | 1463.3 | 59.00 | 4.20 | 6172118 | 903.17 | 4236.75 | 588 | 2026-05-26 15:59:57 |
| Adani Enterprises Ltd. | ADANIENT | 2846 | 2979.4 | 2825 | 2849.7 | 2969.3 | 119.60 | 4.20 | 4899494 | 1454.81 | 4190 | 1017.45 | 2026-05-26 15:58:57 |
| Adani Green Energy Ltd. | ADANIGREEN | 1410 | 1465 | 1403.2 | 1411.1 | 1457.4 | 46.30 | 3.28 | 4949474 | 721.34 | 2572 | 439.1 | 2026-05-26 15:59:43 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1805 | 1820.5 | 1800 | 1802.9 | 1811.2 | 8.30 | 0.46 | 2104926 | 381.24 | 1823.9 | 395.1 | 2026-05-26 15:59:49 |
| Adani Power Ltd. | ADANIPOWER | 234.25 | 245.7 | 233.77 | 233.38 | 244.53 | 11.15 | 4.78 | 91664035 | 2241.46 | 895.85 | 128.1 | 2026-05-26 15:59:59 |
| Adani Total Gas Ltd. | ATGL | 659 | 731.4 | 656.5 | 659.15 | 713.1 | 53.95 | 8.18 | 29037457 | 2070.66 | 4000 | 462.8 | 2026-05-26 15:59:03 |
| Ambuja Cements Ltd. | AMBUJACEM | 442.05 | 455.95 | 440.6 | 441.95 | 449.7 | 7.75 | 1.75 | 4449009 | 200.07 | 706.95 | 315.3 | 2026-05-26 15:59:44 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8404 | 8434 | 8228 | 8404 | 8258.5 | -145.50 | -1.73 | 310581 | 256.49 | 8443 | 3987.85 | 2026-05-26 15:55:52 |
| Asian Paints Ltd. | ASIANPAINT | 2650 | 2664.3 | 2635.9 | 2657.8 | 2647 | -10.80 | -0.41 | 486267 | 128.71 | 3582.9 | 2115 | 2026-05-26 15:59:57 |
| Avenue Supermarts Ltd. | DMART | 4099.9 | 4119.8 | 4059.9 | 4097.2 | 4103.6 | 6.40 | 0.16 | 479388 | 196.72 | 5484.85 | 3292 | 2026-05-26 15:58:38 |
| Axis Bank Ltd. | AXISBANK | 1309.8 | 1317 | 1291.5 | 1311.2 | 1299.3 | -11.90 | -0.91 | 6455265 | 838.73 | 1418.3 | 707.7 | 2026-05-26 15:58:43 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10530 | 10641.5 | 10449 | 10491 | 10593 | 102.00 | 0.97 | 559535 | 592.72 | 12774 | 3461.25 | 2026-05-26 15:59:36 |
| Bajaj Finance Ltd. | BAJFINANCE | 943.95 | 948.4 | 928.1 | 941.9 | 930.2 | -11.70 | -1.24 | 8489543 | 789.70 | 9788 | 787.9 | 2026-05-26 15:59:45 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1807.4 | 1812.8 | 1796.2 | 1807.4 | 1800.7 | -6.70 | -0.37 | 811184 | 146.07 | 2195 | 1215 | 2026-05-26 15:52:32 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10681 | 10931 | 10601 | 10642 | 10705 | 63.00 | 0.59 | 47093 | 50.41 | 14763 | 5276.95 | 2026-05-26 15:59:05 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.3 | 85.9 | 83.05 | 83.3 | 85.05 | 1.75 | 2.10 | 6061034 | 51.55 | 2026-05-26 15:58:43 | ||
| Bank Of Baroda | BANKBARODA | 272.9 | 274.2 | 269.8 | 272.25 | 270.55 | -1.70 | -0.62 | 10164821 | 275.01 | 325.5 | 117 | 2026-05-26 15:59:10 |
| Berger Paints India Ltd. | BERGEPAINT | 508.4 | 519 | 505 | 504.85 | 515.55 | 10.70 | 2.12 | 377263 | 19.45 | 759 | 391.1 | 2026-05-26 15:55:11 |
| Bharat Electronics Ltd. | BEL | 423.5 | 425.55 | 418.85 | 421.85 | 420.1 | -1.75 | -0.41 | 12315435 | 517.37 | 473.45 | 87 | 2026-05-26 15:59:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 419.5 | 420.4 | 415.25 | 419.4 | 417.75 | -1.65 | -0.39 | 9434405 | 394.12 | 420.95 | 51.35 | 2026-05-26 15:59:58 |
| Bharat Petroleum Corporation Ltd. | BPCL | 308.25 | 308.3 | 302.1 | 308.25 | 304.6 | -3.65 | -1.18 | 8611871 | 262.32 | 687.95 | 234.01 | 2026-05-26 15:59:20 |
| Bharti Airtel Ltd. | BHARTIARTL | 1874 | 1874 | 1844.8 | 1874.8 | 1846.9 | -27.90 | -1.49 | 5803034 | 1071.76 | 2174.5 | 686.2 | 2026-05-26 15:59:59 |
| Bosch Ltd. | BOSCHLTD | 36430 | 36595 | 35735 | 36310 | 35835 | -475.00 | -1.31 | 21187 | 75.92 | 41945 | 15300 | 2026-05-26 15:58:18 |
| Britannia Industries Ltd. | BRITANNIA | 5356 | 5356 | 5311 | 5327 | 5338 | 11.00 | 0.21 | 193734 | 103.42 | 6469.9 | 3564.1 | 2026-05-26 15:56:04 |
| Canara Bank | CANBK | 134.32 | 135.5 | 132.58 | 133.7 | 133.15 | -0.55 | -0.41 | 23285321 | 310.04 | 632.9 | 78.6 | 2026-05-26 15:59:53 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 867.9 | 890 | 864.2 | 867.9 | 879.15 | 11.25 | 1.30 | 2788855 | 245.18 | 890 | 212.1 | 2026-05-26 15:59:44 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1598.5 | 1598.9 | 1562.2 | 1591 | 1567.3 | -23.70 | -1.49 | 866674 | 135.83 | 1831.5 | 658 | 2026-05-26 15:58:28 |
| Cipla Ltd. | CIPLA | 1413.9 | 1422.6 | 1409.6 | 1413.9 | 1417.5 | 3.60 | 0.25 | 1132793 | 160.57 | 1702.05 | 852 | 2026-05-26 15:55:38 |
| Coal India Ltd. | COALINDIA | 458 | 475.65 | 455 | 458 | 458.15 | 0.15 | 0.03 | 17073323 | 782.21 | 543.55 | 207.6 | 2026-05-26 15:59:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2099.9 | 2106.9 | 2051.2 | 2097 | 2077.1 | -19.90 | -0.95 | 932673 | 193.73 | 3890 | 1434.6 | 2026-05-26 15:56:24 |
| Dabur India Ltd. | DABUR | 447.2 | 449.1 | 445.2 | 447.2 | 447.6 | 0.40 | 0.09 | 1154362 | 51.67 | 672 | 403.35 | 2026-05-26 15:59:10 |
| Divi's Laboratories Ltd. | DIVISLAB | 6755 | 6805 | 6661 | 6756.5 | 6753 | -3.50 | -0.05 | 309440 | 208.96 | 7071.5 | 2730 | 2026-05-26 15:59:32 |
| DLF Ltd. | DLF | 592.15 | 596.75 | 587.1 | 592.3 | 589.8 | -2.50 | -0.42 | 2572405 | 151.72 | 967.6 | 336.5 | 2026-05-26 15:59:59 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1333 | 1341 | 1321.6 | 1331.4 | 1327.9 | -3.50 | -0.26 | 1909354 | 253.54 | 7107.45 | 1020 | 2026-05-26 15:56:50 |
| Eicher Motors Ltd. | EICHERMOT | 7415 | 7441 | 7355 | 7414 | 7376 | -38.00 | -0.51 | 388413 | 286.49 | 8230 | 2836 | 2026-05-26 15:59:17 |
| Eternal Ltd. | ETERNAL | 247.5 | 253.04 | 245.8 | 247.67 | 250.17 | 2.50 | 1.01 | 24447430 | 611.60 | 368.45 | 44.35 | 2026-05-26 15:59:52 |
| GAIL (India) Ltd. | GAIL | 167.8 | 169.82 | 166.3 | 168.67 | 167.63 | -1.04 | -0.62 | 16425185 | 275.34 | 246.3 | 83 | 2026-05-26 15:59:27 |
| Godrej Consumer Products Ltd. | GODREJCP | 1018 | 1035 | 1016.1 | 1020.4 | 1031.8 | 11.40 | 1.12 | 1170017 | 120.72 | 1541.85 | 793.85 | 2026-05-26 15:54:13 |
| Grasim Industries Ltd. | GRASIM | 3168.4 | 3196.2 | 3155 | 3171.6 | 3165 | -6.60 | -0.21 | 984415 | 311.57 | 3196.2 | 1527.05 | 2026-05-26 15:57:42 |
| Havells India Ltd. | HAVELLS | 1205.4 | 1205.8 | 1193.9 | 1203.8 | 1201 | -2.80 | -0.23 | 475276 | 57.08 | 2106 | 1024.5 | 2026-05-26 15:56:22 |
| HCL Technologies Ltd. | HCLTECH | 1165.7 | 1173.7 | 1160 | 1165.7 | 1161.9 | -3.80 | -0.33 | 1196820 | 139.06 | 2012.2 | 882 | 2026-05-26 15:59:48 |
| HDFC Bank Ltd. | HDFCBANK | 784.05 | 790.85 | 776.75 | 786.85 | 778.9 | -7.95 | -1.01 | 31528062 | 2455.72 | 2037.7 | 726.65 | 2026-05-26 15:59:57 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 621.05 | 624.05 | 617 | 620 | 618.85 | -1.15 | -0.19 | 2241793 | 138.73 | 820.75 | 457.8 | 2026-05-26 15:58:38 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4979 | 5029 | 4953 | 4979 | 4983 | 4.00 | 0.08 | 413024 | 205.81 | 6388.5 | 2246 | 2026-05-26 15:59:05 |
| Hindalco Industries Ltd. | HINDALCO | 1102 | 1118 | 1094.6 | 1099.6 | 1103.8 | 4.20 | 0.38 | 5880899 | 649.13 | 1119.8 | 358.8 | 2026-05-26 15:59:52 |
| Hindustan Aeronautics Ltd. | HAL | 4424.9 | 4449.3 | 4393.7 | 4425.9 | 4427.7 | 1.80 | 0.04 | 983680 | 435.54 | 5674.75 | 1771.25 | 2026-05-26 15:58:15 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2199.6 | 2220 | 2190 | 2196.5 | 2209.4 | 12.90 | 0.59 | 2302703 | 508.76 | 3035 | 2022.5 | 2026-05-26 15:56:26 |
| Hyundai Motor India Ltd. | HYUNDAI | 1873.9 | 1892.8 | 1847 | 1880.9 | 1884 | 3.10 | 0.16 | 1178217 | 221.98 | 2026-05-26 15:59:34 | ||
| ICICI Bank Ltd. | ICICIBANK | 1290 | 1301.8 | 1276.2 | 1291.8 | 1279.1 | -12.70 | -0.98 | 18400405 | 2353.60 | 1500 | 796 | 2026-05-26 15:59:48 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1862 | 1887.5 | 1842 | 1854.3 | 1860.3 | 6.00 | 0.32 | 279695 | 52.03 | 2301.9 | 1049.05 | 2026-05-26 15:59:13 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 529.3 | 529.3 | 518.7 | 526.7 | 522.7 | -4.00 | -0.76 | 710898 | 37.16 | 796.8 | 380.7 | 2026-05-26 15:57:38 |
| Indian Oil Corporation Ltd. | IOC | 143.7 | 144.11 | 141.57 | 143.95 | 142.38 | -1.57 | -1.09 | 9355269 | 133.20 | 196.8 | 65.2 | 2026-05-26 15:59:51 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 544.9 | 547.65 | 536.3 | 537.85 | 537.2 | -0.65 | -0.12 | 1238113 | 66.51 | 1138.9 | 492.65 | 2026-05-26 15:59:30 |
| Indian Railway Finance Corporation Ltd. | IRFC | 100.5 | 100.83 | 99 | 100.45 | 99.28 | -1.17 | -1.16 | 8488045 | 84.27 | 229 | 20.8 | 2026-05-26 15:59:43 |
| IndusInd Bank Ltd. | INDUSINDBK | 926.2 | 935 | 921 | 926.1 | 932.3 | 6.20 | 0.67 | 2323571 | 216.63 | 1694.5 | 606 | 2026-05-26 15:59:57 |
| Info Edge (India) Ltd. | NAUKRI | 938.5 | 987 | 937.1 | 938.5 | 980.7 | 42.20 | 4.50 | 4782697 | 469.04 | 9128.9 | 908.3 | 2026-05-26 15:56:02 |
| Infosys Ltd. | INFY | 1166.3 | 1180.7 | 1162.9 | 1168.5 | 1167.7 | -0.80 | -0.07 | 8005767 | 934.83 | 2006.45 | 1089 | 2026-05-26 15:59:59 |
| Interglobe Aviation Ltd. | INDIGO | 4500 | 4510.5 | 4440 | 4501.9 | 4480.8 | -21.10 | -0.47 | 759683 | 340.40 | 6232.5 | 1676 | 2026-05-26 15:57:59 |
| ITC Ltd. | ITC | 304.35 | 304.4 | 301.1 | 303.95 | 301.65 | -2.30 | -0.76 | 37560542 | 1133.01 | 528.5 | 287 | 2026-05-26 15:59:57 |
| Jindal Steel Ltd. | JINDALSTEL | 1212.3 | 1226.3 | 1205 | 1212.3 | 1222.9 | 10.60 | 0.87 | 477830 | 58.43 | 1306.2 | 377 | 2026-05-26 15:57:04 |
| JIO Financial Services Ltd. | JIOFIN | 241.39 | 243.7 | 240.01 | 241.74 | 240.67 | -1.07 | -0.44 | 10437883 | 251.21 | 2026-05-26 15:59:54 | ||
| JSW Energy Ltd. | JSWENERGY | 559.9 | 580.95 | 553.35 | 557.05 | 576 | 18.95 | 3.40 | 6108184 | 351.83 | 804.9 | 204.65 | 2026-05-26 15:59:39 |
| JSW Steel Ltd. | JSWSTEEL | 1289.4 | 1301 | 1282.7 | 1289.4 | 1293.6 | 4.20 | 0.33 | 1712866 | 221.58 | 1314 | 614.2 | 2026-05-26 15:59:44 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 392.85 | 394.95 | 387 | 392.85 | 388.65 | -4.20 | -1.07 | 15059212 | 585.28 | 2301.9 | 345.5 | 2026-05-26 15:59:40 |
| Larsen & Toubro Ltd. | LT | 4029.6 | 4052.9 | 4014.2 | 4033.4 | 4037.8 | 4.40 | 0.11 | 1552847 | 627.01 | 4440 | 1797.4 | 2026-05-26 15:59:09 |
| Life Insurance Corporation of India | LICI | 841.7 | 857.1 | 834.25 | 837.35 | 854.9 | 17.55 | 2.10 | 4073338 | 348.23 | 1222 | 530.05 | 2026-05-26 15:59:53 |
| Lodha Developers Ltd. | LODHA | 910 | 912.5 | 899.85 | 906.85 | 903.7 | -3.15 | -0.35 | 2158528 | 195.07 | 1649.95 | 355.5 | 2026-05-26 15:56:24 |
| LTM Ltd. | LTM | 4003 | 4050 | 3946.2 | 3991.6 | 3970.4 | -21.20 | -0.53 | 333239 | 132.31 | 6767.95 | 3802 | 2026-05-26 15:59:28 |
| Mahindra & Mahindra Ltd. | M&M | 3122 | 3159.2 | 3103 | 3139 | 3107.3 | -31.70 | -1.01 | 1791919 | 556.80 | 3839.9 | 1123.4 | 2026-05-26 15:59:58 |
| Marico Ltd. | MARICO | 822.5 | 835 | 820.65 | 823.35 | 830 | 6.65 | 0.81 | 2110705 | 175.19 | 848.8 | 462.7 | 2026-05-26 15:58:44 |
| Maruti Suzuki India Ltd. | MARUTI | 13188 | 13329 | 13134 | 13170 | 13208 | 38.00 | 0.29 | 256901 | 339.31 | 17370 | 8076.05 | 2026-05-26 15:59:13 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1000.9 | 1000.9 | 987.15 | 1000.85 | 993.95 | -6.90 | -0.69 | 2515276 | 250.01 | 1314.3 | 354.1 | 2026-05-26 15:59:49 |
| Nestle India Ltd. | NESTLEIND | 1417.6 | 1431.7 | 1413.2 | 1413.6 | 1428.6 | 15.00 | 1.06 | 1472818 | 210.41 | 24745 | 1084.7 | 2026-05-26 15:56:53 |
| NTPC Ltd. | NTPC | 390.75 | 392.25 | 389 | 390.05 | 389.7 | -0.35 | -0.09 | 9062218 | 353.15 | 448.45 | 152.6 | 2026-05-26 15:58:43 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 285.1 | 289.65 | 284 | 284.95 | 287.5 | 2.55 | 0.89 | 10629491 | 305.60 | 345 | 121.5 | 2026-05-26 15:59:44 |
| Pidilite Industries Ltd. | PIDILITIND | 1477.2 | 1483 | 1467 | 1477.2 | 1478.5 | 1.30 | 0.09 | 454638 | 67.22 | 3415 | 1259 | 2026-05-26 15:58:49 |
| Power Finance Corporation Ltd. | PFC | 440.3 | 440.9 | 430.55 | 438.9 | 433.7 | -5.20 | -1.18 | 4643484 | 201.39 | 580 | 100.85 | 2026-05-26 15:59:44 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 295 | 295.95 | 292.05 | 295.35 | 292.55 | -2.80 | -0.95 | 5625947 | 164.59 | 366.25 | 186.35 | 2026-05-26 15:59:57 |
| Punjab National Bank | PNB | 106.13 | 107.2 | 105.44 | 106.26 | 105.91 | -0.35 | -0.33 | 26298361 | 278.53 | 142.9 | 32.15 | 2026-05-26 15:59:51 |
| REC Ltd. | RECLTD | 344 | 344.45 | 336.3 | 342.2 | 337.6 | -4.60 | -1.34 | 3913330 | 132.11 | 654 | 91.05 | 2026-05-26 15:59:00 |
| Reliance Industries Ltd. | RELIANCE | 1360.1 | 1368.5 | 1352.4 | 1367 | 1356.3 | -10.70 | -0.78 | 13769747 | 1867.59 | 3217.6 | 1114.85 | 2026-05-26 15:59:56 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136.49 | 137.65 | 134.85 | 135.91 | 135.82 | -0.09 | -0.07 | 13243802 | 179.88 | 216.99 | 61.8 | 2026-05-26 15:59:53 |
| SBI Cards And Payment Services Ltd. | SBICARD | 630 | 638.7 | 625.25 | 630.3 | 628.7 | -1.60 | -0.25 | 1318962 | 82.92 | 1028.65 | 612.1 | 2026-05-26 15:58:24 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1904.8 | 1906.9 | 1876.1 | 1901.9 | 1883.2 | -18.70 | -0.98 | 812898 | 153.08 | 2132 | 1054 | 2026-05-26 15:59:52 |
| Shree Cement Ltd. | SHREECEM | 25355 | 25395 | 24890 | 25355 | 25180 | -175.00 | -0.69 | 17032 | 42.89 | 32490 | 20150 | 2026-05-26 15:47:35 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 965.6 | 948.6 | 961.95 | 952.15 | -9.80 | -1.02 | 4350923 | 414.27 | 3652.25 | 493.35 | 2026-05-26 15:58:50 |
| Siemens Energy India Ltd. | ENRIN | 3589.9 | 3593 | 3452 | 3559.6 | 3462.6 | -97.00 | -2.73 | 876471 | 303.49 | 2026-05-26 15:58:43 | ||
| Siemens Ltd. | SIEMENS | 3685.8 | 3697.9 | 3620 | 3667.5 | 3677.2 | 9.70 | 0.26 | 713402 | 262.33 | 8129.9 | 2450 | 2026-05-26 15:57:45 |
| SRF Ltd. | SRF | 2729.9 | 2772.9 | 2712 | 2711 | 2749.7 | 38.70 | 1.43 | 704640 | 193.75 | 3325 | 2040 | 2026-05-26 15:58:07 |
| State Bank Of India | SBIN | 969.9 | 978.8 | 962.1 | 969.6 | 968.5 | -1.10 | -0.11 | 16269800 | 1575.73 | 1234.7 | 499.35 | 2026-05-26 15:59:45 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1830 | 1844.9 | 1815.9 | 1840.6 | 1840.8 | 0.20 | 0.01 | 2337759 | 430.33 | 1960.35 | 856.8 | 2026-05-26 15:59:51 |
| Tata Consultancy Services Ltd. | TCS | 2308.2 | 2327.9 | 2272.4 | 2308.2 | 2276.2 | -32.00 | -1.39 | 3587597 | 816.61 | 4592.25 | 2206.4 | 2026-05-26 15:59:53 |
| Tata Consumer Products Ltd. | TATACONSUM | 1191.7 | 1200.2 | 1174.5 | 1187.2 | 1187.6 | 0.40 | 0.03 | 1766780 | 209.82 | 1282.7 | 686.6 | 2026-05-26 15:51:43 |
| Tata Motors Ltd. | TMCV | 394.7 | 398.25 | 383.4 | 395.65 | 385.1 | -10.55 | -2.67 | 7730325 | 297.69 | 2026-05-26 16:00:00 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 373.75 | 387.3 | 371.8 | 373.25 | 385.6 | 12.35 | 3.31 | 21346890 | 823.14 | 1179 | 294.3 | 2026-05-26 15:59:13 |
| Tata Power Company Ltd. | TATAPOWER | 415.25 | 426.8 | 414 | 413.55 | 420.95 | 7.40 | 1.79 | 9332347 | 392.85 | 494.85 | 182.35 | 2026-05-26 15:59:57 |
| Tata Steel Ltd. | TATASTEEL | 209.9 | 211.14 | 209.51 | 210.22 | 210.47 | 0.25 | 0.12 | 17801824 | 374.67 | 224.4 | 95 | 2026-05-26 15:59:40 |
| Tech Mahindra Ltd. | TECHM | 1433.6 | 1465.8 | 1429.9 | 1435.5 | 1458.7 | 23.20 | 1.62 | 1725570 | 251.71 | 1854 | 981.05 | 2026-05-26 15:59:54 |
| The Indian Hotels Company Ltd. | INDHOTEL | 663.6 | 665.9 | 652.75 | 663.55 | 657.15 | -6.40 | -0.96 | 1883174 | 123.75 | 894.9 | 263.35 | 2026-05-26 15:54:56 |
| Titan Company Ltd. | TITAN | 4151.9 | 4160 | 4091 | 4159.2 | 4105.9 | -53.30 | -1.28 | 766717 | 314.81 | 4605 | 2269.6 | 2026-05-26 15:58:22 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4572.3 | 4595.2 | 4413 | 4572.6 | 4452.1 | -120.50 | -2.64 | 506176 | 225.35 | 4712.9 | 1445.55 | 2026-05-26 15:58:00 |
| Trent Ltd. | TRENT | 4290 | 4310.3 | 4230 | 4300 | 4239.6 | -60.40 | -1.40 | 562260 | 238.38 | 8345 | 1155 | 2026-05-26 15:57:18 |
| TVS Motor Company Ltd. | TVSMOTOR | 3469.5 | 3484.5 | 3419.7 | 3469.5 | 3454.9 | -14.60 | -0.42 | 651538 | 225.10 | 3970 | 925 | 2026-05-26 15:58:24 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11690 | 11749 | 11580 | 11726 | 11623 | -103.00 | -0.88 | 210716 | 244.92 | 13110 | 6005 | 2026-05-26 15:56:42 |
| United Spirits Ltd. | UNITDSPR | 1284.1 | 1297 | 1276.3 | 1284.1 | 1293.4 | 9.30 | 0.72 | 1103951 | 142.79 | 1700 | 730.55 | 2026-05-26 15:57:19 |
| Varun Beverages Ltd. | VBL | 529.15 | 535 | 526.55 | 530.7 | 531.3 | 0.60 | 0.11 | 4811410 | 255.63 | 1702.8 | 381 | 2026-05-26 15:59:44 |
| Vedanta Ltd. | VEDL | 332.5 | 348.5 | 332.15 | 332.5 | 344.9 | 12.40 | 3.73 | 39844071 | 1374.22 | 795 | 208.1 | 2026-05-26 15:59:47 |
| Wipro Ltd. | WIPRO | 206.99 | 208.69 | 202.94 | 206.84 | 203.73 | -3.11 | -1.50 | 46458415 | 946.50 | 596 | 186.5 | 2026-05-26 15:59:53 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1074 | 1083.25 | 1066.35 | 1072.95 | 1079.05 | 6.10 | 0.57 | 1948614 | 210.27 | 1324.3 | 350.25 | 2026-05-26 15:59:44 |