Select Exchange & Index:
NIFTY100
24531.70
updated on: 19-May-2026 [16:14]
Advances - 63 |
Declines - 47 |
Unchanged - 0
Overview
| Open | 24568.80 | Prev. Close | 24534.25 |
|---|---|---|---|
| Day High | 24684.10 | 52 Week High | 26975.15 |
| Day Low | 24501.05 | 52 Week Low | 22720.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1328.3 | 1329.5 | 1.20 | 0.09 |
| Adani Enterprises Ltd. | 2689.8 | 2725 | 35.20 | 1.31 |
| Adani Green Energy Ltd. | 1369 | 1377.8 | 8.80 | 0.64 |
| Adani Total Gas Ltd. | 610.1 | 623.3 | 13.20 | 2.16 |
| Ambuja Cements Ltd. | 430.15 | 431.7 | 1.55 | 0.36 |
| Apollo Hospitals Enterprise Ltd. | 8020.5 | 8026 | 5.50 | 0.07 |
| Axis Bank Ltd. | 1237.9 | 1238.3 | 0.40 | 0.03 |
| Bajaj Finance Ltd. | 921.1 | 923.55 | 2.45 | 0.27 |
| Bajaj Housing Finance Ltd. | 83.79 | 83.95 | 0.16 | 0.19 |
| Bank Of Baroda | 260.05 | 260.6 | 0.55 | 0.21 |
| Bharat Heavy Electricals Ltd. | 395.25 | 401.1 | 5.85 | 1.48 |
| Bharat Petroleum Corporation Ltd. | 280.8 | 286.45 | 5.65 | 2.01 |
| Britannia Industries Ltd. | 5380.5 | 5416.5 | 36.00 | 0.67 |
| Canara Bank | 124.9 | 126.17 | 1.27 | 1.02 |
| CG Power and Industrial Solutions Ltd. | 808.75 | 819.4 | 10.65 | 1.32 |
| Colgate-Palmolive (India) Ltd. | 2151.2 | 2190.1 | 38.90 | 1.81 |
| Divi's Laboratories Ltd. | 6835 | 6914 | 79.00 | 1.16 |
| DLF Ltd. | 573.15 | 577.5 | 4.35 | 0.76 |
| Dr. Reddy's Laboratories Ltd. | 1331.2 | 1335.2 | 4.00 | 0.30 |
| Eternal Ltd. | 241.4 | 247.21 | 5.81 | 2.41 |
| Godrej Consumer Products Ltd. | 1014.4 | 1022 | 7.60 | 0.75 |
| Havells India Ltd. | 1194.8 | 1207.2 | 12.40 | 1.04 |
| HCL Technologies Ltd. | 1146.6 | 1179.4 | 32.80 | 2.86 |
| HDFC Life Insurance Company Ltd. | 604.95 | 610.4 | 5.45 | 0.90 |
| Hero MotoCorp Ltd. | 4957 | 5007.5 | 50.50 | 1.02 |
| Hindustan Aeronautics Ltd. | 4326.5 | 4333.2 | 6.70 | 0.15 |
| Hyundai Motor India Ltd. | 1781.9 | 1787 | 5.10 | 0.29 |
| ICICI Lombard General Insurance Company Ltd. | 1813 | 1820.1 | 7.10 | 0.39 |
| ICICI Prudential Life Insurance Company Ltd. | 515.4 | 522.1 | 6.70 | 1.30 |
| Indian Oil Corporation Ltd. | 131.81 | 135 | 3.19 | 2.42 |
| IndusInd Bank Ltd. | 892.15 | 895.25 | 3.10 | 0.35 |
| Info Edge (India) Ltd. | 925.95 | 934.85 | 8.90 | 0.96 |
| Infosys Ltd. | 1142.5 | 1196.9 | 54.40 | 4.76 |
| ITC Ltd. | 310.15 | 310.3 | 0.15 | 0.05 |
| JIO Financial Services Ltd. | 232.63 | 234.5 | 1.87 | 0.80 |
| JSW Energy Ltd. | 529.05 | 531.5 | 2.45 | 0.46 |
| Life Insurance Corporation of India | 791.4 | 803.5 | 12.10 | 1.53 |
| Lodha Developers Ltd. | 857.75 | 892.2 | 34.45 | 4.02 |
| LTM Ltd. | 4074.6 | 4255 | 180.40 | 4.43 |
| Mahindra & Mahindra Ltd. | 3083.7 | 3092.3 | 8.60 | 0.28 |
| Max Healthcare Institute Ltd. | 1058.55 | 1076.95 | 18.40 | 1.74 |
| NTPC Ltd. | 388.3 | 389.1 | 0.80 | 0.21 |
| Pidilite Industries Ltd. | 1450.2 | 1455.8 | 5.60 | 0.39 |
| Power Finance Corporation Ltd. | 429.8 | 430.95 | 1.15 | 0.27 |
| Power Grid Corporation Of India Ltd. | 296.55 | 298 | 1.45 | 0.49 |
| Punjab National Bank | 99.49 | 101.29 | 1.80 | 1.81 |
| REC Ltd. | 333.7 | 333.85 | 0.15 | 0.04 |
| Samvardhana Motherson International Ltd. | 128.75 | 131.49 | 2.74 | 2.13 |
| SBI Life Insurance Company Ltd. | 1860.4 | 1885.2 | 24.80 | 1.33 |
| Siemens Energy India Ltd. | 3060.7 | 3112.3 | 51.60 | 1.69 |
| Siemens Ltd. | 3535.1 | 3550.9 | 15.80 | 0.45 |
| State Bank Of India | 939.4 | 948.8 | 9.40 | 1.00 |
| Tata Consultancy Services Ltd. | 2283.2 | 2325 | 41.80 | 1.83 |
| Tata Motors Passenger Vehicles Ltd. | 353.15 | 361.2 | 8.05 | 2.28 |
| Tata Power Company Ltd. | 404.35 | 415 | 10.65 | 2.63 |
| Tech Mahindra Ltd. | 1430 | 1464.8 | 34.80 | 2.43 |
| The Indian Hotels Company Ltd. | 648.55 | 652.75 | 4.20 | 0.65 |
| Torrent Pharmaceuticals Ltd. | 4393.7 | 4460.1 | 66.40 | 1.51 |
| Trent Ltd. | 4032.3 | 4069.6 | 37.30 | 0.93 |
| Varun Beverages Ltd. | 511.5 | 517.4 | 5.90 | 1.15 |
| Vedanta Ltd. | 327 | 337.65 | 10.65 | 3.26 |
| Wipro Ltd. | 192.17 | 195.17 | 3.00 | 1.56 |
| Zydus Lifesciences Ltd. | 991.1 | 1018.9 | 27.80 | 2.80 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6413.5 | 6329 | -84.50 | -1.32 |
| Adani Ports and Special Economic Zone Ltd. | 1787.7 | 1760.8 | -26.90 | -1.50 |
| Adani Power Ltd. | 219.3 | 218.5 | -0.80 | -0.36 |
| Asian Paints Ltd. | 2614 | 2600.7 | -13.30 | -0.51 |
| Avenue Supermarts Ltd. | 4304.7 | 4254 | -50.70 | -1.18 |
| Bajaj Auto Ltd. | 10198.5 | 10192.5 | -6.00 | -0.06 |
| Bajaj Finserv Ltd. | 1753.1 | 1747.8 | -5.30 | -0.30 |
| Bajaj Holdings & Investment Ltd. | 10367 | 10313 | -54.00 | -0.52 |
| Berger Paints India Ltd. | 524.6 | 507.7 | -16.90 | -3.22 |
| Bharat Electronics Ltd. | 426.6 | 422.95 | -3.65 | -0.86 |
| Bharti Airtel Ltd. | 1938.1 | 1910.4 | -27.70 | -1.43 |
| Bosch Ltd. | 37155 | 37130 | -25.00 | -0.07 |
| Cholamandalam Investment and Finance Company Ltd. | 1527.9 | 1511.4 | -16.50 | -1.08 |
| Cipla Ltd. | 1426.2 | 1409.8 | -16.40 | -1.15 |
| Coal India Ltd. | 462.1 | 456.3 | -5.80 | -1.26 |
| Dabur India Ltd. | 456.35 | 452.8 | -3.55 | -0.78 |
| Eicher Motors Ltd. | 6913 | 6882.5 | -30.50 | -0.44 |
| GAIL (India) Ltd. | 160.22 | 156.12 | -4.10 | -2.56 |
| Grasim Industries Ltd. | 2943.8 | 2935.2 | -8.60 | -0.29 |
| HDFC Bank Ltd. | 768.65 | 762.45 | -6.20 | -0.81 |
| Hindalco Industries Ltd. | 1053.1 | 1048.3 | -4.80 | -0.46 |
| Hindustan Unilever Ltd. | 2254.2 | 2232.9 | -21.30 | -0.94 |
| ICICI Bank Ltd. | 1251.1 | 1240.8 | -10.30 | -0.82 |
| Indian Railway Catering And Tourism Corporation Ltd. | 531.85 | 529.2 | -2.65 | -0.50 |
| Indian Railway Finance Corporation Ltd. | 97.66 | 97.22 | -0.44 | -0.45 |
| Interglobe Aviation Ltd. | 4275.7 | 4230.3 | -45.40 | -1.06 |
| Jindal Steel Ltd. | 1231.8 | 1226.3 | -5.50 | -0.45 |
| JSW Steel Ltd. | 1292.8 | 1284.2 | -8.60 | -0.67 |
| Kotak Mahindra Bank Ltd. | 391.8 | 381.95 | -9.85 | -2.51 |
| Larsen & Toubro Ltd. | 3917.8 | 3911.2 | -6.60 | -0.17 |
| Marico Ltd. | 833.75 | 831.45 | -2.30 | -0.28 |
| Maruti Suzuki India Ltd. | 13016 | 12914 | -102.00 | -0.78 |
| Nestle India Ltd. | 1431.7 | 1429.2 | -2.50 | -0.17 |
| Oil & Natural Gas Corporation Ltd. | 297.2 | 296.5 | -0.70 | -0.24 |
| Reliance Industries Ltd. | 1335.9 | 1322.7 | -13.20 | -0.99 |
| SBI Cards And Payment Services Ltd. | 624 | 623 | -1.00 | -0.16 |
| Shree Cement Ltd. | 24475 | 24425 | -50.00 | -0.20 |
| Shriram Finance Ltd. | 933.7 | 927.35 | -6.35 | -0.68 |
| SRF Ltd. | 2639.9 | 2637.2 | -2.70 | -0.10 |
| Sun Pharmaceutical Industries Ltd. | 1905.8 | 1882.3 | -23.50 | -1.23 |
| Tata Consumer Products Ltd. | 1231 | 1210.9 | -20.10 | -1.63 |
| Tata Motors Ltd. | 379.8 | 373 | -6.80 | -1.79 |
| Tata Steel Ltd. | 209.71 | 209.29 | -0.42 | -0.20 |
| Titan Company Ltd. | 4169.7 | 4102 | -67.70 | -1.62 |
| TVS Motor Company Ltd. | 3291 | 3283.4 | -7.60 | -0.23 |
| Ultratech Cement Ltd. | 11561 | 11362 | -199.00 | -1.72 |
| United Spirits Ltd. | 1315.7 | 1303.1 | -12.60 | -0.96 |
Market Stats
Advances
63
Declines
47
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 | 6430.5 | 6463.5 | 6310 | 6413.5 | 6329 | -84.50 | -1.32 | 344676 | 218.15 | 9149.95 | 2640 | 2026-05-19 15:59:30 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1345 | 1361.1 | 1311.3 | 1328.3 | 1329.5 | 1.20 | 0.09 | 3103779 | 412.65 | 4236.75 | 588 | 2026-05-19 15:59:37 |
| Adani Enterprises Ltd. | ADANIENT | 2734.7 | 2774.5 | 2697 | 2689.8 | 2725 | 35.20 | 1.31 | 4204144 | 1145.63 | 4190 | 1017.45 | 2026-05-19 15:58:08 |
| Adani Green Energy Ltd. | ADANIGREEN | 1390 | 1443 | 1369 | 1369 | 1377.8 | 8.80 | 0.64 | 8654467 | 1192.41 | 2572 | 439.1 | 2026-05-19 15:59:06 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1790.8 | 1805 | 1758.8 | 1787.7 | 1760.8 | -26.90 | -1.50 | 2216058 | 390.20 | 1823.9 | 395.1 | 2026-05-19 15:24:59 |
| Adani Power Ltd. | ADANIPOWER | 223.8 | 225 | 218.35 | 219.3 | 218.5 | -0.80 | -0.36 | 35218083 | 769.52 | 895.85 | 128.1 | 2026-05-19 15:24:59 |
| Adani Total Gas Ltd. | ATGL | 623.35 | 636.4 | 614.4 | 610.1 | 623.3 | 13.20 | 2.16 | 3834175 | 238.98 | 4000 | 462.8 | 2026-05-19 15:59:44 |
| Ambuja Cements Ltd. | AMBUJACEM | 430.5 | 434.6 | 428.8 | 430.15 | 431.7 | 1.55 | 0.36 | 1856159 | 80.13 | 706.95 | 315.3 | 2026-05-19 15:58:33 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8030 | 8093.5 | 7983 | 8020.5 | 8026 | 5.50 | 0.07 | 396261 | 318.04 | 8180 | 3987.85 | 2026-05-19 15:58:19 |
| Asian Paints Ltd. | ASIANPAINT | 2629 | 2646 | 2595.1 | 2614 | 2600.7 | -13.30 | -0.51 | 688639 | 179.09 | 3582.9 | 2115 | 2026-05-19 15:54:07 |
| Avenue Supermarts Ltd. | DMART | 4304 | 4315.5 | 4221.1 | 4304.7 | 4254 | -50.70 | -1.18 | 104489 | 44.45 | 5484.85 | 3292 | 2026-05-19 11:04:58 |
| Axis Bank Ltd. | AXISBANK | 1238.5 | 1249.8 | 1231.3 | 1237.9 | 1238.3 | 0.40 | 0.03 | 9200314 | 1139.27 | 1418.3 | 707.7 | 2026-05-19 15:58:45 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10198.5 | 10285 | 10143 | 10198.5 | 10192.5 | -6.00 | -0.06 | 147397 | 150.23 | 12774 | 3461.25 | 2026-05-19 15:24:57 |
| Bajaj Finance Ltd. | BAJFINANCE | 927.6 | 930 | 920.1 | 921.1 | 923.55 | 2.45 | 0.27 | 8313548 | 767.80 | 9788 | 787.9 | 2026-05-19 15:59:43 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1745.2 | 1765 | 1743 | 1753.1 | 1747.8 | -5.30 | -0.30 | 605558 | 105.84 | 2195 | 1215 | 2026-05-19 15:24:59 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10367 | 10475 | 10270 | 10367 | 10313 | -54.00 | -0.52 | 30959 | 31.93 | 14763 | 5276.95 | 2026-05-19 15:59:26 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84 | 84.39 | 83.48 | 83.79 | 83.95 | 0.16 | 0.19 | 831111 | 6.98 | 2026-05-19 11:04:54 | ||
| Bank Of Baroda | BANKBARODA | 260.2 | 262.4 | 259.7 | 260.05 | 260.6 | 0.55 | 0.21 | 7957982 | 207.39 | 325.5 | 117 | 2026-05-19 15:59:59 |
| Berger Paints India Ltd. | BERGEPAINT | 525 | 528.1 | 505 | 524.6 | 507.7 | -16.90 | -3.22 | 353321 | 17.94 | 759 | 391.1 | 2026-05-19 15:59:11 |
| Bharat Electronics Ltd. | BEL | 428.4 | 430.9 | 419.3 | 426.6 | 422.95 | -3.65 | -0.86 | 13350029 | 564.64 | 473.45 | 87 | 2026-05-19 15:59:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 397 | 404.4 | 391.1 | 395.25 | 401.1 | 5.85 | 1.48 | 11644140 | 467.05 | 417.9 | 51.35 | 2026-05-19 15:58:50 |
| Bharat Petroleum Corporation Ltd. | BPCL | 282 | 289.8 | 282 | 280.8 | 286.45 | 5.65 | 2.01 | 6955573 | 199.24 | 687.95 | 234.01 | 2026-05-19 15:58:46 |
| Bharti Airtel Ltd. | BHARTIARTL | 1928.4 | 1942 | 1907.8 | 1938.1 | 1910.4 | -27.70 | -1.43 | 8762909 | 1674.07 | 2174.5 | 686.2 | 2026-05-19 15:24:59 |
| Bosch Ltd. | BOSCHLTD | 37205 | 37650 | 36920 | 37155 | 37130 | -25.00 | -0.07 | 20017 | 74.32 | 41945 | 15300 | 2026-05-19 15:59:57 |
| Britannia Industries Ltd. | BRITANNIA | 5375 | 5470.5 | 5375 | 5380.5 | 5416.5 | 36.00 | 0.67 | 271643 | 147.14 | 6469.9 | 3564.1 | 2026-05-19 15:55:39 |
| Canara Bank | CANBK | 125.09 | 126.76 | 125.09 | 124.9 | 126.17 | 1.27 | 1.02 | 17942125 | 226.38 | 632.9 | 78.6 | 2026-05-19 15:24:57 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 811 | 828.7 | 807.15 | 808.75 | 819.4 | 10.65 | 1.32 | 2055370 | 168.42 | 886.8 | 212.1 | 2026-05-19 15:59:13 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1518 | 1538.3 | 1508 | 1527.9 | 1511.4 | -16.50 | -1.08 | 1043113 | 157.66 | 1831.5 | 658 | 2026-05-19 15:57:38 |
| Cipla Ltd. | CIPLA | 1420 | 1426.6 | 1408.7 | 1426.2 | 1409.8 | -16.40 | -1.15 | 1379218 | 194.44 | 1702.05 | 852 | 2026-05-19 15:59:43 |
| Coal India Ltd. | COALINDIA | 462.1 | 463.25 | 455.7 | 462.1 | 456.3 | -5.80 | -1.26 | 2425702 | 110.68 | 543.55 | 207.6 | 2026-05-19 11:04:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2152 | 2223.7 | 2152 | 2151.2 | 2190.1 | 38.90 | 1.81 | 313329 | 68.62 | 3890 | 1434.6 | 2026-05-19 15:24:58 |
| Dabur India Ltd. | DABUR | 456.35 | 462.25 | 451.5 | 456.35 | 452.8 | -3.55 | -0.78 | 1222771 | 55.37 | 672 | 403.35 | 2026-05-19 15:59:11 |
| Divi's Laboratories Ltd. | DIVISLAB | 6850 | 6942 | 6835.5 | 6835 | 6914 | 79.00 | 1.16 | 309503 | 213.99 | 7071.5 | 2730 | 2026-05-19 15:24:54 |
| DLF Ltd. | DLF | 574.45 | 585.4 | 571.5 | 573.15 | 577.5 | 4.35 | 0.76 | 4017568 | 232.01 | 967.6 | 336.5 | 2026-05-19 15:24:55 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1332 | 1345 | 1318.9 | 1331.2 | 1335.2 | 4.00 | 0.30 | 2488019 | 332.20 | 7107.45 | 1020 | 2026-05-19 15:59:37 |
| Eicher Motors Ltd. | EICHERMOT | 6936 | 6974 | 6860 | 6913 | 6882.5 | -30.50 | -0.44 | 406588 | 279.83 | 8230 | 2836 | 2026-05-19 15:59:31 |
| Eternal Ltd. | ETERNAL | 240.02 | 249.85 | 238.7 | 241.4 | 247.21 | 5.81 | 2.41 | 33045253 | 816.91 | 368.45 | 44.35 | 2026-05-19 15:59:25 |
| GAIL (India) Ltd. | GAIL | 160.32 | 161.3 | 155.18 | 160.22 | 156.12 | -4.10 | -2.56 | 17108046 | 267.09 | 246.3 | 83 | 2026-05-19 15:59:56 |
| Godrej Consumer Products Ltd. | GODREJCP | 1025 | 1036.2 | 1019.2 | 1014.4 | 1022 | 7.60 | 0.75 | 1636935 | 167.29 | 1541.85 | 793.85 | 2026-05-19 15:58:46 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2970 | 2919.9 | 2943.8 | 2935.2 | -8.60 | -0.29 | 637116 | 187.01 | 3007.3 | 1527.05 | 2026-05-19 15:54:02 |
| Havells India Ltd. | HAVELLS | 1199.9 | 1218.2 | 1195 | 1194.8 | 1207.2 | 12.40 | 1.04 | 502340 | 60.64 | 2106 | 1024.5 | 2026-05-19 15:57:39 |
| HCL Technologies Ltd. | HCLTECH | 1156 | 1198.3 | 1152.3 | 1146.6 | 1179.4 | 32.80 | 2.86 | 5756760 | 678.95 | 2012.2 | 882 | 2026-05-19 15:59:02 |
| HDFC Bank Ltd. | HDFCBANK | 766.7 | 770.8 | 760.25 | 768.65 | 762.45 | -6.20 | -0.81 | 40307830 | 3073.27 | 2037.7 | 726.65 | 2026-05-19 16:00:00 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.1 | 617.5 | 603.1 | 604.95 | 610.4 | 5.45 | 0.90 | 1778845 | 108.58 | 820.75 | 457.8 | 2026-05-19 15:54:59 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4944.5 | 5040 | 4932.5 | 4957 | 5007.5 | 50.50 | 1.02 | 560327 | 280.58 | 6388.5 | 2246 | 2026-05-19 15:58:12 |
| Hindalco Industries Ltd. | HINDALCO | 1052.5 | 1053.4 | 1037.1 | 1053.1 | 1048.3 | -4.80 | -0.46 | 3674289 | 385.18 | 1105 | 358.8 | 2026-05-19 15:57:32 |
| Hindustan Aeronautics Ltd. | HAL | 4325.7 | 4378 | 4285.2 | 4326.5 | 4333.2 | 6.70 | 0.15 | 1438816 | 623.47 | 5674.75 | 1771.25 | 2026-05-19 15:59:47 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2242 | 2282 | 2229.5 | 2254.2 | 2232.9 | -21.30 | -0.94 | 1145022 | 255.67 | 3035 | 2022.5 | 2026-05-19 15:59:59 |
| Hyundai Motor India Ltd. | HYUNDAI | 1782 | 1789.5 | 1765.1 | 1781.9 | 1787 | 5.10 | 0.29 | 730618 | 130.56 | 2026-05-19 11:04:59 | ||
| ICICI Bank Ltd. | ICICIBANK | 1251.1 | 1256.3 | 1229.8 | 1251.1 | 1240.8 | -10.30 | -0.82 | 38929053 | 4830.32 | 1500 | 796 | 2026-05-19 15:58:42 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1813 | 1824.5 | 1807.8 | 1813 | 1820.1 | 7.10 | 0.39 | 58296 | 10.61 | 2301.9 | 1049.05 | 2026-05-19 11:04:58 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 515.4 | 526.25 | 515.4 | 515.4 | 522.1 | 6.70 | 1.30 | 1073369 | 56.04 | 796.8 | 380.7 | 2026-05-19 11:04:58 |
| Indian Oil Corporation Ltd. | IOC | 134.1 | 136.19 | 133.34 | 131.81 | 135 | 3.19 | 2.42 | 22333093 | 301.50 | 196.8 | 65.2 | 2026-05-19 15:59:48 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.25 | 537.6 | 524.7 | 531.85 | 529.2 | -2.65 | -0.50 | 1100200 | 58.22 | 1138.9 | 492.65 | 2026-05-19 15:24:54 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.48 | 96.9 | 97.66 | 97.22 | -0.44 | -0.45 | 8673912 | 84.33 | 229 | 20.8 | 2026-05-19 15:59:06 |
| IndusInd Bank Ltd. | INDUSINDBK | 898.5 | 904.1 | 888.8 | 892.15 | 895.25 | 3.10 | 0.35 | 1303728 | 116.72 | 1694.5 | 606 | 2026-05-19 15:58:43 |
| Info Edge (India) Ltd. | NAUKRI | 926 | 959.45 | 926 | 925.95 | 934.85 | 8.90 | 0.96 | 1257117 | 117.52 | 9128.9 | 914.8 | 2026-05-19 15:24:59 |
| Infosys Ltd. | INFY | 1162 | 1198.4 | 1162 | 1142.5 | 1196.9 | 54.40 | 4.76 | 32175705 | 3851.11 | 2006.45 | 1089 | 2026-05-19 15:59:53 |
| Interglobe Aviation Ltd. | INDIGO | 4279 | 4319 | 4224.3 | 4275.7 | 4230.3 | -45.40 | -1.06 | 557171 | 235.70 | 6232.5 | 1676 | 2026-05-19 15:24:55 |
| ITC Ltd. | ITC | 311.95 | 314.25 | 308.35 | 310.15 | 310.3 | 0.15 | 0.05 | 17519355 | 543.63 | 528.5 | 287 | 2026-05-19 15:59:18 |
| Jindal Steel Ltd. | JINDALSTEL | 1237 | 1237.7 | 1221.2 | 1231.8 | 1226.3 | -5.50 | -0.45 | 634511 | 77.81 | 1306.2 | 377 | 2026-05-19 15:58:47 |
| JIO Financial Services Ltd. | JIOFIN | 232.63 | 235 | 232.3 | 232.63 | 234.5 | 1.87 | 0.80 | 3419626 | 80.19 | 2026-05-19 11:04:57 | ||
| JSW Energy Ltd. | JSWENERGY | 534.9 | 539.5 | 529.05 | 529.05 | 531.5 | 2.45 | 0.46 | 3535216 | 187.90 | 804.9 | 204.65 | 2026-05-19 15:24:54 |
| JSW Steel Ltd. | JSWSTEEL | 1298 | 1299.7 | 1282.7 | 1292.8 | 1284.2 | -8.60 | -0.67 | 1103129 | 141.66 | 1314 | 614.2 | 2026-05-19 15:24:56 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.5 | 391.8 | 380.25 | 391.8 | 381.95 | -9.85 | -2.51 | 22567886 | 861.98 | 2301.9 | 345.5 | 2026-05-19 15:59:55 |
| Larsen & Toubro Ltd. | LT | 3940.9 | 3960 | 3904.2 | 3917.8 | 3911.2 | -6.60 | -0.17 | 2268755 | 887.36 | 4440 | 1797.4 | 2026-05-19 15:24:59 |
| Life Insurance Corporation of India | LICI | 793 | 809 | 793 | 791.4 | 803.5 | 12.10 | 1.53 | 673990 | 54.16 | 1222 | 530.05 | 2026-05-19 15:59:56 |
| Lodha Developers Ltd. | LODHA | 845.7 | 904 | 845.7 | 857.75 | 892.2 | 34.45 | 4.02 | 3657358 | 326.31 | 1649.95 | 355.5 | 2026-05-19 15:59:38 |
| LTM Ltd. | LTM | 4107 | 4284 | 4107 | 4074.6 | 4255 | 180.40 | 4.43 | 453861 | 193.12 | 6767.95 | 3802 | 2026-05-19 15:24:55 |
| Mahindra & Mahindra Ltd. | M&M | 3099.1 | 3158.8 | 3075 | 3083.7 | 3092.3 | 8.60 | 0.28 | 3151874 | 974.65 | 3839.9 | 1123.4 | 2026-05-19 15:59:58 |
| Marico Ltd. | MARICO | 830 | 841.75 | 828.5 | 833.75 | 831.45 | -2.30 | -0.28 | 1431476 | 119.02 | 848.8 | 462.7 | 2026-05-19 15:52:25 |
| Maruti Suzuki India Ltd. | MARUTI | 13034 | 13104 | 12900 | 13016 | 12914 | -102.00 | -0.78 | 326843 | 422.09 | 17370 | 8076.05 | 2026-05-19 15:24:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1061.6 | 1080 | 1054.65 | 1058.55 | 1076.95 | 18.40 | 1.74 | 548949 | 59.12 | 1314.3 | 354.1 | 2026-05-19 11:04:59 |
| Nestle India Ltd. | NESTLEIND | 1428 | 1454.5 | 1422 | 1431.7 | 1429.2 | -2.50 | -0.17 | 1722761 | 246.22 | 24745 | 1084.7 | 2026-05-19 15:24:54 |
| NTPC Ltd. | NTPC | 386.7 | 392.75 | 386.05 | 388.3 | 389.1 | 0.80 | 0.21 | 6494652 | 252.71 | 448.45 | 152.6 | 2026-05-19 15:24:54 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 295.1 | 298.5 | 293.65 | 297.2 | 296.5 | -0.70 | -0.24 | 9565497 | 283.62 | 345 | 121.5 | 2026-05-19 15:59:03 |
| Pidilite Industries Ltd. | PIDILITIND | 1454 | 1471.6 | 1445.1 | 1450.2 | 1455.8 | 5.60 | 0.39 | 617156 | 89.85 | 3415 | 1259 | 2026-05-19 15:56:55 |
| Power Finance Corporation Ltd. | PFC | 429.7 | 434.45 | 426.1 | 429.8 | 430.95 | 1.15 | 0.27 | 3801233 | 163.81 | 580 | 100.85 | 2026-05-19 15:24:55 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.6 | 300 | 294.55 | 296.55 | 298 | 1.45 | 0.49 | 12146988 | 361.98 | 366.25 | 186.35 | 2026-05-19 15:24:59 |
| Punjab National Bank | PNB | 100.19 | 101.69 | 100.02 | 99.49 | 101.29 | 1.80 | 1.81 | 15094536 | 152.89 | 142.9 | 32.15 | 2026-05-19 15:24:54 |
| REC Ltd. | RECLTD | 333.7 | 337.15 | 332.8 | 333.7 | 333.85 | 0.15 | 0.04 | 2400565 | 80.14 | 654 | 91.05 | 2026-05-19 15:24:53 |
| Reliance Industries Ltd. | RELIANCE | 1338.7 | 1344 | 1318.4 | 1335.9 | 1322.7 | -13.20 | -0.99 | 21665501 | 2865.70 | 3217.6 | 1114.85 | 2026-05-19 15:59:58 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130.84 | 132.7 | 129.02 | 128.75 | 131.49 | 2.74 | 2.13 | 24014703 | 315.77 | 216.99 | 61.8 | 2026-05-19 15:59:49 |
| SBI Cards And Payment Services Ltd. | SBICARD | 625 | 630.7 | 622.75 | 624 | 623 | -1.00 | -0.16 | 472573 | 29.44 | 1028.65 | 612.1 | 2026-05-19 15:24:53 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1888 | 1845.4 | 1860.4 | 1885.2 | 24.80 | 1.33 | 305436 | 57.58 | 2132 | 1054 | 2026-05-19 11:04:58 |
| Shree Cement Ltd. | SHREECEM | 24450 | 24585 | 24270 | 24475 | 24425 | -50.00 | -0.20 | 16083 | 39.28 | 32490 | 20150 | 2026-05-19 15:48:21 |
| Shriram Finance Ltd. | SHRIRAMFIN | 940 | 941.85 | 924.7 | 933.7 | 927.35 | -6.35 | -0.68 | 3216479 | 298.28 | 3652.25 | 493.35 | 2026-05-19 15:58:32 |
| Siemens Energy India Ltd. | ENRIN | 3100 | 3158.8 | 3077.8 | 3060.7 | 3112.3 | 51.60 | 1.69 | 170454 | 53.05 | 2026-05-19 11:04:58 | ||
| Siemens Ltd. | SIEMENS | 3540 | 3593.9 | 3518.8 | 3535.1 | 3550.9 | 15.80 | 0.45 | 213583 | 75.84 | 8129.9 | 2450 | 2026-05-19 15:58:02 |
| SRF Ltd. | SRF | 2649.9 | 2668.8 | 2631 | 2639.9 | 2637.2 | -2.70 | -0.10 | 226571 | 59.75 | 3325 | 2040 | 2026-05-19 15:57:58 |
| State Bank Of India | SBIN | 942 | 956.6 | 939.5 | 939.4 | 948.8 | 9.40 | 1.00 | 17280869 | 1639.61 | 1234.7 | 499.35 | 2026-05-19 15:59:55 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1900.5 | 1916.6 | 1880 | 1905.8 | 1882.3 | -23.50 | -1.23 | 2200951 | 414.29 | 1960.35 | 856.8 | 2026-05-19 15:59:19 |
| Tata Consultancy Services Ltd. | TCS | 2300 | 2377.6 | 2297.1 | 2283.2 | 2325 | 41.80 | 1.83 | 10201100 | 2371.76 | 4592.25 | 2206.4 | 2026-05-19 15:24:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1231 | 1236.6 | 1206.4 | 1231 | 1210.9 | -20.10 | -1.63 | 2163846 | 262.02 | 1282.7 | 686.6 | 2026-05-19 15:58:57 |
| Tata Motors Ltd. | TMCV | 381 | 382 | 371.55 | 379.8 | 373 | -6.80 | -1.79 | 2932079 | 109.37 | 2026-05-19 11:04:59 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 352.9 | 365.8 | 352.9 | 353.15 | 361.2 | 8.05 | 2.28 | 15119605 | 546.12 | 1179 | 294.3 | 2026-05-19 15:59:54 |
| Tata Power Company Ltd. | TATAPOWER | 404.3 | 418.5 | 403.4 | 404.35 | 415 | 10.65 | 2.63 | 7454213 | 309.35 | 494.85 | 182.35 | 2026-05-19 15:59:41 |
| Tata Steel Ltd. | TATASTEEL | 210.59 | 212.33 | 208.9 | 209.71 | 209.29 | -0.42 | -0.20 | 32573663 | 681.73 | 224.4 | 95 | 2026-05-19 15:59:23 |
| Tech Mahindra Ltd. | TECHM | 1446.3 | 1506.8 | 1445.6 | 1430 | 1464.8 | 34.80 | 2.43 | 6623371 | 970.19 | 1854 | 981.05 | 2026-05-19 15:24:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 650 | 660 | 647 | 648.55 | 652.75 | 4.20 | 0.65 | 3046903 | 198.89 | 894.9 | 263.35 | 2026-05-19 15:56:55 |
| Titan Company Ltd. | TITAN | 4136.3 | 4167.9 | 4095 | 4169.7 | 4102 | -67.70 | -1.62 | 711398 | 291.82 | 4605 | 2269.6 | 2026-05-19 15:58:31 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4392 | 4500 | 4358 | 4393.7 | 4460.1 | 66.40 | 1.51 | 314462 | 140.25 | 4555.1 | 1445.55 | 2026-05-19 15:56:55 |
| Trent Ltd. | TRENT | 4041 | 4109.7 | 4026.1 | 4032.3 | 4069.6 | 37.30 | 0.93 | 518757 | 211.11 | 8345 | 1155 | 2026-05-19 15:59:20 |
| TVS Motor Company Ltd. | TVSMOTOR | 3285 | 3316 | 3228 | 3291 | 3283.4 | -7.60 | -0.23 | 2484911 | 815.90 | 3970 | 925 | 2026-05-19 15:59:13 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11540 | 11556 | 11348 | 11561 | 11362 | -199.00 | -1.72 | 335699 | 381.42 | 13110 | 6005 | 2026-05-19 15:24:55 |
| United Spirits Ltd. | UNITDSPR | 1309.1 | 1328 | 1302 | 1315.7 | 1303.1 | -12.60 | -0.96 | 684267 | 89.17 | 1700 | 730.55 | 2026-05-19 15:24:54 |
| Varun Beverages Ltd. | VBL | 511.9 | 518 | 509.3 | 511.5 | 517.4 | 5.90 | 1.15 | 1634955 | 84.59 | 1702.8 | 381 | 2026-05-19 11:04:59 |
| Vedanta Ltd. | VEDL | 325.4 | 339 | 325.4 | 327 | 337.65 | 10.65 | 3.26 | 35074019 | 1184.27 | 795 | 208.1 | 2026-05-19 15:59:47 |
| Wipro Ltd. | WIPRO | 192.4 | 198 | 192.4 | 192.17 | 195.17 | 3.00 | 1.56 | 20534622 | 400.77 | 596 | 186.5 | 2026-05-19 15:59:44 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 995 | 1048 | 995 | 991.1 | 1018.9 | 27.80 | 2.80 | 5876623 | 598.77 | 1324.3 | 350.25 | 2026-05-19 15:59:48 |