Select Exchange & Index:
NIFTY100
24590.60
updated on: 20-May-2026 [15:59]
Advances - 54 |
Declines - 56 |
Unchanged - 0
Overview
| Open | 24368.35 | Prev. Close | 24531.70 |
|---|---|---|---|
| Day High | 24619.05 | 52 Week High | 26975.15 |
| Day Low | 24303.15 | 52 Week Low | 22720.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6329 | 6605 | 276.00 | 4.36 |
| Adani Energy Solutions Ltd. | 1329.5 | 1346.1 | 16.60 | 1.25 |
| Adani Ports and Special Economic Zone Ltd. | 1762.8 | 1772.6 | 9.80 | 0.56 |
| Adani Power Ltd. | 219.09 | 220.24 | 1.15 | 0.52 |
| Apollo Hospitals Enterprise Ltd. | 8026 | 8078.5 | 52.50 | 0.65 |
| Axis Bank Ltd. | 1238.3 | 1249.8 | 11.50 | 0.93 |
| Bajaj Auto Ltd. | 10205 | 10462.5 | 257.50 | 2.52 |
| Bajaj Finserv Ltd. | 1749.8 | 1772 | 22.20 | 1.27 |
| Bajaj Holdings & Investment Ltd. | 10313 | 10468 | 155.00 | 1.50 |
| Bank Of Baroda | 260.6 | 263.55 | 2.95 | 1.13 |
| Berger Paints India Ltd. | 507.7 | 508.45 | 0.75 | 0.15 |
| Bharat Heavy Electricals Ltd. | 401.1 | 408.4 | 7.30 | 1.82 |
| Bharat Petroleum Corporation Ltd. | 286.45 | 293.75 | 7.30 | 2.55 |
| Canara Bank | 126.15 | 127.66 | 1.51 | 1.20 |
| CG Power and Industrial Solutions Ltd. | 819.4 | 853.25 | 33.85 | 4.13 |
| Cholamandalam Investment and Finance Company Ltd. | 1511.4 | 1518.9 | 7.50 | 0.50 |
| Coal India Ltd. | 456.95 | 458.7 | 1.75 | 0.38 |
| DLF Ltd. | 577.4 | 583.3 | 5.90 | 1.02 |
| Godrej Consumer Products Ltd. | 1022 | 1022.9 | 0.90 | 0.09 |
| Grasim Industries Ltd. | 2935.2 | 2971.1 | 35.90 | 1.22 |
| Havells India Ltd. | 1207.2 | 1207.8 | 0.60 | 0.05 |
| Hindalco Industries Ltd. | 1048.3 | 1085.5 | 37.20 | 3.55 |
| Hyundai Motor India Ltd. | 1780.3 | 1787.4 | 7.10 | 0.40 |
| Indian Oil Corporation Ltd. | 135 | 138.04 | 3.04 | 2.25 |
| IndusInd Bank Ltd. | 895.25 | 897.15 | 1.90 | 0.21 |
| Info Edge (India) Ltd. | 933.65 | 942.25 | 8.60 | 0.92 |
| Interglobe Aviation Ltd. | 4230.3 | 4264.6 | 34.30 | 0.81 |
| JIO Financial Services Ltd. | 233.28 | 234.67 | 1.39 | 0.60 |
| JSW Energy Ltd. | 533.15 | 537.1 | 3.95 | 0.74 |
| Kotak Mahindra Bank Ltd. | 381.95 | 383.2 | 1.25 | 0.33 |
| Mahindra & Mahindra Ltd. | 3092.3 | 3122.2 | 29.90 | 0.97 |
| Marico Ltd. | 831.45 | 838.45 | 7.00 | 0.84 |
| Maruti Suzuki India Ltd. | 12956 | 13003 | 47.00 | 0.36 |
| Max Healthcare Institute Ltd. | 1068.75 | 1075.7 | 6.95 | 0.65 |
| NTPC Ltd. | 389.4 | 392.45 | 3.05 | 0.78 |
| Oil & Natural Gas Corporation Ltd. | 296.5 | 298.3 | 1.80 | 0.61 |
| Power Grid Corporation Of India Ltd. | 298.6 | 299.9 | 1.30 | 0.44 |
| Punjab National Bank | 101.3 | 102.22 | 0.92 | 0.91 |
| Reliance Industries Ltd. | 1322.7 | 1359.7 | 37.00 | 2.80 |
| Samvardhana Motherson International Ltd. | 131.49 | 132.17 | 0.68 | 0.52 |
| SBI Cards And Payment Services Ltd. | 623.8 | 624.35 | 0.55 | 0.09 |
| Siemens Energy India Ltd. | 3163.5 | 3459.6 | 296.10 | 9.36 |
| Siemens Ltd. | 3550.9 | 3696.4 | 145.50 | 4.10 |
| State Bank Of India | 948.8 | 950.9 | 2.10 | 0.22 |
| Tata Consultancy Services Ltd. | 2327.1 | 2327.4 | 0.30 | 0.01 |
| Tata Motors Ltd. | 378.65 | 379.7 | 1.05 | 0.28 |
| Tata Motors Passenger Vehicles Ltd. | 361.2 | 361.25 | 0.05 | 0.01 |
| The Indian Hotels Company Ltd. | 652.75 | 659.6 | 6.85 | 1.05 |
| Titan Company Ltd. | 4102 | 4106.4 | 4.40 | 0.11 |
| Trent Ltd. | 4069.6 | 4099.9 | 30.30 | 0.74 |
| TVS Motor Company Ltd. | 3283.4 | 3361.9 | 78.50 | 2.39 |
| Ultratech Cement Ltd. | 11368 | 11409 | 41.00 | 0.36 |
| Wipro Ltd. | 195.17 | 197.12 | 1.95 | 1.00 |
| Zydus Lifesciences Ltd. | 1018.9 | 1040.85 | 21.95 | 2.15 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2725 | 2704.8 | -20.20 | -0.74 |
| Adani Green Energy Ltd. | 1377.8 | 1363.2 | -14.60 | -1.06 |
| Adani Total Gas Ltd. | 623.3 | 610.6 | -12.70 | -2.04 |
| Ambuja Cements Ltd. | 431.7 | 430.25 | -1.45 | -0.34 |
| Asian Paints Ltd. | 2600.7 | 2598.6 | -2.10 | -0.08 |
| Avenue Supermarts Ltd. | 4236 | 4144.2 | -91.80 | -2.17 |
| Bajaj Finance Ltd. | 923.55 | 923.1 | -0.45 | -0.05 |
| Bajaj Housing Finance Ltd. | 83.9 | 82.65 | -1.25 | -1.49 |
| Bharat Electronics Ltd. | 422.95 | 413.3 | -9.65 | -2.28 |
| Bharti Airtel Ltd. | 1913.5 | 1904.9 | -8.60 | -0.45 |
| Bosch Ltd. | 37130 | 36830 | -300.00 | -0.81 |
| Britannia Industries Ltd. | 5416.5 | 5344.5 | -72.00 | -1.33 |
| Cipla Ltd. | 1409.8 | 1399.5 | -10.30 | -0.73 |
| Colgate-Palmolive (India) Ltd. | 2188.3 | 2185.4 | -2.90 | -0.13 |
| Dabur India Ltd. | 452.8 | 450.9 | -1.90 | -0.42 |
| Divi's Laboratories Ltd. | 6912 | 6893 | -19.00 | -0.27 |
| Dr. Reddy's Laboratories Ltd. | 1335.2 | 1321.9 | -13.30 | -1.00 |
| Eicher Motors Ltd. | 6882.5 | 6849.5 | -33.00 | -0.48 |
| Eternal Ltd. | 247.21 | 243.34 | -3.87 | -1.57 |
| GAIL (India) Ltd. | 156.12 | 155.64 | -0.48 | -0.31 |
| HCL Technologies Ltd. | 1179.4 | 1169.8 | -9.60 | -0.81 |
| HDFC Bank Ltd. | 762.45 | 759.5 | -2.95 | -0.39 |
| HDFC Life Insurance Company Ltd. | 610.4 | 605.1 | -5.30 | -0.87 |
| Hero MotoCorp Ltd. | 5007.5 | 4968 | -39.50 | -0.79 |
| Hindustan Aeronautics Ltd. | 4333.2 | 4326.5 | -6.70 | -0.15 |
| Hindustan Unilever Ltd. | 2232.9 | 2209.3 | -23.60 | -1.06 |
| ICICI Bank Ltd. | 1240.8 | 1237.3 | -3.50 | -0.28 |
| ICICI Lombard General Insurance Company Ltd. | 1822.8 | 1784.8 | -38.00 | -2.08 |
| ICICI Prudential Life Insurance Company Ltd. | 522.15 | 509.25 | -12.90 | -2.47 |
| Indian Railway Catering And Tourism Corporation Ltd. | 529.8 | 527.85 | -1.95 | -0.37 |
| Indian Railway Finance Corporation Ltd. | 97.22 | 97.13 | -0.09 | -0.09 |
| Infosys Ltd. | 1196.9 | 1193.7 | -3.20 | -0.27 |
| ITC Ltd. | 310.3 | 307.55 | -2.75 | -0.89 |
| Jindal Steel Ltd. | 1226.3 | 1223.1 | -3.20 | -0.26 |
| JSW Steel Ltd. | 1285.2 | 1283.2 | -2.00 | -0.16 |
| Larsen & Toubro Ltd. | 3921 | 3910.7 | -10.30 | -0.26 |
| Life Insurance Corporation of India | 803.5 | 800.55 | -2.95 | -0.37 |
| Lodha Developers Ltd. | 892.2 | 880 | -12.20 | -1.37 |
| LTM Ltd. | 4254.8 | 4143 | -111.80 | -2.63 |
| Nestle India Ltd. | 1431.4 | 1420.1 | -11.30 | -0.79 |
| Pidilite Industries Ltd. | 1455.8 | 1455.6 | -0.20 | -0.01 |
| Power Finance Corporation Ltd. | 431.6 | 429.35 | -2.25 | -0.52 |
| REC Ltd. | 334.25 | 333 | -1.25 | -0.37 |
| SBI Life Insurance Company Ltd. | 1881.4 | 1864.2 | -17.20 | -0.91 |
| Shree Cement Ltd. | 24425 | 24420 | -5.00 | -0.02 |
| Shriram Finance Ltd. | 927.35 | 923.45 | -3.90 | -0.42 |
| SRF Ltd. | 2637.2 | 2613.3 | -23.90 | -0.91 |
| Sun Pharmaceutical Industries Ltd. | 1882.3 | 1880.3 | -2.00 | -0.11 |
| Tata Consumer Products Ltd. | 1210.9 | 1208.7 | -2.20 | -0.18 |
| Tata Power Company Ltd. | 415 | 413.5 | -1.50 | -0.36 |
| Tata Steel Ltd. | 209.29 | 207.01 | -2.28 | -1.09 |
| Tech Mahindra Ltd. | 1467.1 | 1439 | -28.10 | -1.92 |
| Torrent Pharmaceuticals Ltd. | 4460.1 | 4429.2 | -30.90 | -0.69 |
| United Spirits Ltd. | 1304.9 | 1284.6 | -20.30 | -1.56 |
| Varun Beverages Ltd. | 514.8 | 514 | -0.80 | -0.16 |
| Vedanta Ltd. | 337.65 | 333.75 | -3.90 | -1.16 |
Market Stats
Advances
54
Declines
56
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 | 6260 | 6624 | 6259.5 | 6329 | 6605 | 276.00 | 4.36 | 546463 | 360.94 | 9149.95 | 2640 | 2026-05-20 15:52:50 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1319 | 1359.8 | 1307.5 | 1329.5 | 1346.1 | 16.60 | 1.25 | 2786130 | 375.04 | 4236.75 | 588 | 2026-05-20 15:56:15 |
| Adani Enterprises Ltd. | ADANIENT | 2715 | 2720 | 2685.1 | 2725 | 2704.8 | -20.20 | -0.74 | 1187449 | 321.18 | 4190 | 1017.45 | 2026-05-20 15:53:55 |
| Adani Green Energy Ltd. | ADANIGREEN | 1360 | 1370 | 1348.1 | 1377.8 | 1363.2 | -14.60 | -1.06 | 2669468 | 363.90 | 2572 | 439.1 | 2026-05-20 15:58:37 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1749 | 1777.8 | 1744.3 | 1762.8 | 1772.6 | 9.80 | 0.56 | 1283123 | 227.45 | 1823.9 | 395.1 | 2026-05-20 15:53:16 |
| Adani Power Ltd. | ADANIPOWER | 218.9 | 220.6 | 216.19 | 219.09 | 220.24 | 1.15 | 0.52 | 22505934 | 495.67 | 895.85 | 128.1 | 2026-05-20 15:54:51 |
| Adani Total Gas Ltd. | ATGL | 617.95 | 617.95 | 601.1 | 623.3 | 610.6 | -12.70 | -2.04 | 2626431 | 160.37 | 4000 | 462.8 | 2026-05-20 15:58:04 |
| Ambuja Cements Ltd. | AMBUJACEM | 428.2 | 431.6 | 425.15 | 431.7 | 430.25 | -1.45 | -0.34 | 1976324 | 85.03 | 706.95 | 315.3 | 2026-05-20 15:54:45 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7924 | 8140 | 7814.5 | 8026 | 8078.5 | 52.50 | 0.65 | 492013 | 397.47 | 8180 | 3987.85 | 2026-05-20 15:58:22 |
| Asian Paints Ltd. | ASIANPAINT | 2562 | 2614 | 2562 | 2600.7 | 2598.6 | -2.10 | -0.08 | 586190 | 152.33 | 3582.9 | 2115 | 2026-05-20 15:58:00 |
| Avenue Supermarts Ltd. | DMART | 4235 | 4240.2 | 4111 | 4236 | 4144.2 | -91.80 | -2.17 | 346015 | 143.40 | 5484.85 | 3292 | 2026-05-20 15:54:45 |
| Axis Bank Ltd. | AXISBANK | 1234 | 1254.1 | 1226.6 | 1238.3 | 1249.8 | 11.50 | 0.93 | 3562641 | 445.26 | 1418.3 | 707.7 | 2026-05-20 15:56:40 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10158 | 10483 | 10078.5 | 10205 | 10462.5 | 257.50 | 2.52 | 379649 | 397.21 | 12774 | 3461.25 | 2026-05-20 15:58:15 |
| Bajaj Finance Ltd. | BAJFINANCE | 910 | 926.3 | 908.45 | 923.55 | 923.1 | -0.45 | -0.05 | 5864990 | 541.40 | 9788 | 787.9 | 2026-05-20 15:54:45 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1732.5 | 1780 | 1726 | 1749.8 | 1772 | 22.20 | 1.27 | 779543 | 138.14 | 2195 | 1215 | 2026-05-20 15:51:20 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10237 | 10498 | 10171 | 10313 | 10468 | 155.00 | 1.50 | 39588 | 41.44 | 14763 | 5276.95 | 2026-05-20 15:46:22 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.49 | 83.59 | 82.54 | 83.9 | 82.65 | -1.25 | -1.49 | 2845720 | 23.52 | 2026-05-20 15:54:40 | ||
| Bank Of Baroda | BANKBARODA | 258.45 | 264.3 | 256.65 | 260.6 | 263.55 | 2.95 | 1.13 | 13610487 | 358.70 | 325.5 | 117 | 2026-05-20 15:54:48 |
| Berger Paints India Ltd. | BERGEPAINT | 502 | 511.9 | 496.65 | 507.7 | 508.45 | 0.75 | 0.15 | 200614 | 10.20 | 759 | 391.1 | 2026-05-20 15:54:57 |
| Bharat Electronics Ltd. | BEL | 416.3 | 420 | 407 | 422.95 | 413.3 | -9.65 | -2.28 | 28012663 | 1157.76 | 473.45 | 87 | 2026-05-20 15:54:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 397 | 410 | 396 | 401.1 | 408.4 | 7.30 | 1.82 | 10932007 | 446.46 | 417.9 | 51.35 | 2026-05-20 15:54:53 |
| Bharat Petroleum Corporation Ltd. | BPCL | 281.85 | 294.75 | 280.05 | 286.45 | 293.75 | 7.30 | 2.55 | 10290161 | 302.27 | 687.95 | 234.01 | 2026-05-20 15:54:43 |
| Bharti Airtel Ltd. | BHARTIARTL | 1914 | 1914 | 1897.7 | 1913.5 | 1904.9 | -8.60 | -0.45 | 5778739 | 1100.79 | 2174.5 | 686.2 | 2026-05-20 15:54:56 |
| Bosch Ltd. | BOSCHLTD | 36995 | 37380 | 36370 | 37130 | 36830 | -300.00 | -0.81 | 38556 | 142.00 | 41945 | 15300 | 2026-05-20 15:55:21 |
| Britannia Industries Ltd. | BRITANNIA | 5380 | 5390.5 | 5321.5 | 5416.5 | 5344.5 | -72.00 | -1.33 | 462006 | 246.92 | 6469.9 | 3564.1 | 2026-05-20 15:53:07 |
| Canara Bank | CANBK | 125 | 128 | 123.67 | 126.15 | 127.66 | 1.51 | 1.20 | 21282626 | 271.69 | 632.9 | 78.6 | 2026-05-20 15:54:45 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 819.4 | 857.75 | 812.6 | 819.4 | 853.25 | 33.85 | 4.13 | 3710693 | 316.61 | 886.8 | 212.1 | 2026-05-20 15:59:00 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1502 | 1522 | 1491 | 1511.4 | 1518.9 | 7.50 | 0.50 | 857192 | 130.20 | 1831.5 | 658 | 2026-05-20 15:50:29 |
| Cipla Ltd. | CIPLA | 1392.3 | 1422.1 | 1392.3 | 1409.8 | 1399.5 | -10.30 | -0.73 | 1316586 | 184.26 | 1702.05 | 852 | 2026-05-20 15:54:14 |
| Coal India Ltd. | COALINDIA | 456 | 460.05 | 452.7 | 456.95 | 458.7 | 1.75 | 0.38 | 3755488 | 172.26 | 543.55 | 207.6 | 2026-05-20 15:54:26 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2187 | 2192.5 | 2163.1 | 2188.3 | 2185.4 | -2.90 | -0.13 | 205812 | 44.98 | 3890 | 1434.6 | 2026-05-20 15:50:31 |
| Dabur India Ltd. | DABUR | 449.8 | 453 | 445.55 | 452.8 | 450.9 | -1.90 | -0.42 | 854233 | 38.52 | 672 | 403.35 | 2026-05-20 15:58:50 |
| Divi's Laboratories Ltd. | DIVISLAB | 6895 | 6960 | 6800.5 | 6912 | 6893 | -19.00 | -0.27 | 957736 | 660.17 | 7071.5 | 2730 | 2026-05-20 15:56:11 |
| DLF Ltd. | DLF | 570.15 | 584.7 | 565.2 | 577.4 | 583.3 | 5.90 | 1.02 | 2939235 | 171.45 | 967.6 | 336.5 | 2026-05-20 15:54:34 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1323.6 | 1336 | 1319.6 | 1335.2 | 1321.9 | -13.30 | -1.00 | 1277082 | 168.82 | 7107.45 | 1020 | 2026-05-20 15:54:39 |
| Eicher Motors Ltd. | EICHERMOT | 6813 | 6905 | 6752.5 | 6882.5 | 6849.5 | -33.00 | -0.48 | 455047 | 311.68 | 8230 | 2836 | 2026-05-20 15:54:11 |
| Eternal Ltd. | ETERNAL | 243 | 245.68 | 242.3 | 247.21 | 243.34 | -3.87 | -1.57 | 23420788 | 569.92 | 368.45 | 44.35 | 2026-05-20 15:54:31 |
| GAIL (India) Ltd. | GAIL | 155.84 | 156 | 151.71 | 156.12 | 155.64 | -0.48 | -0.31 | 11539163 | 179.60 | 246.3 | 83 | 2026-05-20 15:54:45 |
| Godrej Consumer Products Ltd. | GODREJCP | 1016.6 | 1025.2 | 1006 | 1022 | 1022.9 | 0.90 | 0.09 | 2356818 | 241.08 | 1541.85 | 793.85 | 2026-05-20 15:58:07 |
| Grasim Industries Ltd. | GRASIM | 2908.2 | 2988 | 2880.6 | 2935.2 | 2971.1 | 35.90 | 1.22 | 1306216 | 388.09 | 3007.3 | 1527.05 | 2026-05-20 15:53:18 |
| Havells India Ltd. | HAVELLS | 1200 | 1213 | 1190.5 | 1207.2 | 1207.8 | 0.60 | 0.05 | 648009 | 78.27 | 2106 | 1024.5 | 2026-05-20 15:54:57 |
| HCL Technologies Ltd. | HCLTECH | 1166.2 | 1181 | 1162.4 | 1179.4 | 1169.8 | -9.60 | -0.81 | 1415941 | 165.64 | 2012.2 | 882 | 2026-05-20 15:53:52 |
| HDFC Bank Ltd. | HDFCBANK | 759.6 | 762.25 | 755.15 | 762.45 | 759.5 | -2.95 | -0.39 | 24013451 | 1823.82 | 2037.7 | 726.65 | 2026-05-20 15:54:45 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 602.6 | 611.25 | 602.6 | 610.4 | 605.1 | -5.30 | -0.87 | 3698222 | 223.78 | 820.75 | 457.8 | 2026-05-20 15:53:20 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4967 | 5015 | 4902 | 5007.5 | 4968 | -39.50 | -0.79 | 416572 | 206.95 | 6388.5 | 2246 | 2026-05-20 15:58:58 |
| Hindalco Industries Ltd. | HINDALCO | 1038.4 | 1090 | 1038.4 | 1048.3 | 1085.5 | 37.20 | 3.55 | 11945477 | 1296.68 | 1105 | 358.8 | 2026-05-20 15:54:29 |
| Hindustan Aeronautics Ltd. | HAL | 4300 | 4347.5 | 4251.1 | 4333.2 | 4326.5 | -6.70 | -0.15 | 1262206 | 546.09 | 5674.75 | 1771.25 | 2026-05-20 15:54:45 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2224.9 | 2226.9 | 2201 | 2232.9 | 2209.3 | -23.60 | -1.06 | 1071946 | 236.83 | 3035 | 2022.5 | 2026-05-20 15:54:44 |
| Hyundai Motor India Ltd. | HYUNDAI | 1792.7 | 1805.1 | 1760 | 1780.3 | 1787.4 | 7.10 | 0.40 | 1022345 | 182.73 | 2026-05-20 15:53:38 | ||
| ICICI Bank Ltd. | ICICIBANK | 1230 | 1239.7 | 1223.3 | 1240.8 | 1237.3 | -3.50 | -0.28 | 14953091 | 1850.15 | 1500 | 796 | 2026-05-20 15:54:49 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1794.1 | 1811.9 | 1776 | 1822.8 | 1784.8 | -38.00 | -2.08 | 667259 | 119.09 | 2301.9 | 1049.05 | 2026-05-20 15:47:36 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 520 | 520 | 506.1 | 522.15 | 509.25 | -12.90 | -2.47 | 2263722 | 115.28 | 796.8 | 380.7 | 2026-05-20 15:54:28 |
| Indian Oil Corporation Ltd. | IOC | 134.67 | 138.52 | 133 | 135 | 138.04 | 3.04 | 2.25 | 24213652 | 334.25 | 196.8 | 65.2 | 2026-05-20 15:54:45 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 526.05 | 530.7 | 525.2 | 529.8 | 527.85 | -1.95 | -0.37 | 487375 | 25.73 | 1138.9 | 492.65 | 2026-05-20 15:53:57 |
| Indian Railway Finance Corporation Ltd. | IRFC | 96.2 | 97.3 | 95.65 | 97.22 | 97.13 | -0.09 | -0.09 | 6535655 | 63.48 | 229 | 20.8 | 2026-05-20 15:54:41 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.55 | 900.8 | 881.15 | 895.25 | 897.15 | 1.90 | 0.21 | 2947978 | 264.48 | 1694.5 | 606 | 2026-05-20 15:54:50 |
| Info Edge (India) Ltd. | NAUKRI | 926 | 954 | 918.6 | 933.65 | 942.25 | 8.60 | 0.92 | 1512310 | 142.50 | 9128.9 | 914.8 | 2026-05-20 15:50:05 |
| Infosys Ltd. | INFY | 1187 | 1206.9 | 1184.9 | 1196.9 | 1193.7 | -3.20 | -0.27 | 15120506 | 1804.93 | 2006.45 | 1089 | 2026-05-20 15:54:27 |
| Interglobe Aviation Ltd. | INDIGO | 4178 | 4284 | 4178 | 4230.3 | 4264.6 | 34.30 | 0.81 | 760291 | 324.23 | 6232.5 | 1676 | 2026-05-20 15:56:50 |
| ITC Ltd. | ITC | 309 | 309.65 | 306.2 | 310.3 | 307.55 | -2.75 | -0.89 | 12127854 | 372.99 | 528.5 | 287 | 2026-05-20 15:54:56 |
| Jindal Steel Ltd. | JINDALSTEL | 1215 | 1244 | 1200.9 | 1226.3 | 1223.1 | -3.20 | -0.26 | 1117681 | 136.70 | 1306.2 | 377 | 2026-05-20 15:52:17 |
| JIO Financial Services Ltd. | JIOFIN | 230.39 | 235.46 | 229.42 | 233.28 | 234.67 | 1.39 | 0.60 | 11303579 | 265.26 | 2026-05-20 15:54:49 | ||
| JSW Energy Ltd. | JSWENERGY | 532.9 | 538.5 | 526.8 | 533.15 | 537.1 | 3.95 | 0.74 | 2464546 | 132.37 | 804.9 | 204.65 | 2026-05-20 15:57:12 |
| JSW Steel Ltd. | JSWSTEEL | 1278 | 1289 | 1261.5 | 1285.2 | 1283.2 | -2.00 | -0.16 | 1039407 | 133.38 | 1314 | 614.2 | 2026-05-20 15:55:35 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 376.3 | 384.05 | 376.3 | 381.95 | 383.2 | 1.25 | 0.33 | 12340939 | 472.90 | 2301.9 | 345.5 | 2026-05-20 15:54:45 |
| Larsen & Toubro Ltd. | LT | 3901.6 | 3943.5 | 3883.1 | 3921 | 3910.7 | -10.30 | -0.26 | 1972128 | 771.24 | 4440 | 1797.4 | 2026-05-20 15:54:06 |
| Life Insurance Corporation of India | LICI | 802.8 | 807.6 | 796.3 | 803.5 | 800.55 | -2.95 | -0.37 | 1569380 | 125.64 | 1222 | 530.05 | 2026-05-20 15:53:54 |
| Lodha Developers Ltd. | LODHA | 883.35 | 884.3 | 856.1 | 892.2 | 880 | -12.20 | -1.37 | 3575708 | 314.66 | 1649.95 | 355.5 | 2026-05-20 15:54:23 |
| LTM Ltd. | LTM | 4254.8 | 4259.4 | 4122.2 | 4254.8 | 4143 | -111.80 | -2.63 | 628120 | 260.23 | 6767.95 | 3802 | 2026-05-20 15:58:12 |
| Mahindra & Mahindra Ltd. | M&M | 3078 | 3142.8 | 3033 | 3092.3 | 3122.2 | 29.90 | 0.97 | 2330605 | 727.66 | 3839.9 | 1123.4 | 2026-05-20 15:54:52 |
| Marico Ltd. | MARICO | 828.2 | 840 | 822 | 831.45 | 838.45 | 7.00 | 0.84 | 1973862 | 165.50 | 848.8 | 462.7 | 2026-05-20 15:50:37 |
| Maruti Suzuki India Ltd. | MARUTI | 12850 | 13072 | 12753 | 12956 | 13003 | 47.00 | 0.36 | 300695 | 390.99 | 17370 | 8076.05 | 2026-05-20 15:58:03 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1060.05 | 1080 | 1052.75 | 1068.75 | 1075.7 | 6.95 | 0.65 | 1767590 | 190.14 | 1314.3 | 354.1 | 2026-05-20 15:54:32 |
| Nestle India Ltd. | NESTLEIND | 1400 | 1426.9 | 1398.5 | 1431.4 | 1420.1 | -11.30 | -0.79 | 1425216 | 202.39 | 24745 | 1084.7 | 2026-05-20 15:56:05 |
| NTPC Ltd. | NTPC | 386.1 | 393.35 | 384 | 389.4 | 392.45 | 3.05 | 0.78 | 5386248 | 211.38 | 448.45 | 152.6 | 2026-05-20 15:54:57 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 294.8 | 301.75 | 293.85 | 296.5 | 298.3 | 1.80 | 0.61 | 12258739 | 365.68 | 345 | 121.5 | 2026-05-20 15:54:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1440 | 1465 | 1431.4 | 1455.8 | 1455.6 | -0.20 | -0.01 | 356279 | 51.86 | 3415 | 1259 | 2026-05-20 15:49:30 |
| Power Finance Corporation Ltd. | PFC | 430 | 432.45 | 422.35 | 431.6 | 429.35 | -2.25 | -0.52 | 4861888 | 208.75 | 580 | 100.85 | 2026-05-20 15:54:27 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 297.5 | 300.8 | 294.55 | 298.6 | 299.9 | 1.30 | 0.44 | 5672606 | 170.12 | 366.25 | 186.35 | 2026-05-20 15:53:51 |
| Punjab National Bank | PNB | 100.39 | 102.45 | 99.67 | 101.3 | 102.22 | 0.92 | 0.91 | 20380521 | 208.33 | 142.9 | 32.15 | 2026-05-20 15:54:49 |
| REC Ltd. | RECLTD | 333.4 | 335 | 328.15 | 334.25 | 333 | -1.25 | -0.37 | 3723835 | 124.00 | 654 | 91.05 | 2026-05-20 15:54:48 |
| Reliance Industries Ltd. | RELIANCE | 1318.7 | 1362.9 | 1312.6 | 1322.7 | 1359.7 | 37.00 | 2.80 | 13248275 | 1801.37 | 3217.6 | 1114.85 | 2026-05-20 15:54:49 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130.25 | 136 | 129.51 | 131.49 | 132.17 | 0.68 | 0.52 | 56353265 | 744.82 | 216.99 | 61.8 | 2026-05-20 15:54:36 |
| SBI Cards And Payment Services Ltd. | SBICARD | 622.3 | 626 | 614.6 | 623.8 | 624.35 | 0.55 | 0.09 | 662557 | 41.37 | 1028.65 | 612.1 | 2026-05-20 15:54:37 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1860 | 1882.4 | 1856.1 | 1881.4 | 1864.2 | -17.20 | -0.91 | 563774 | 105.10 | 2132 | 1054 | 2026-05-20 15:51:55 |
| Shree Cement Ltd. | SHREECEM | 24350 | 24545 | 23990 | 24425 | 24420 | -5.00 | -0.02 | 13297 | 32.47 | 32490 | 20150 | 2026-05-20 15:42:06 |
| Shriram Finance Ltd. | SHRIRAMFIN | 920 | 925.45 | 913 | 927.35 | 923.45 | -3.90 | -0.42 | 5764449 | 532.32 | 3652.25 | 493.35 | 2026-05-20 15:58:36 |
| Siemens Energy India Ltd. | ENRIN | 3149.7 | 3494 | 3139.9 | 3163.5 | 3459.6 | 296.10 | 9.36 | 3683157 | 1274.22 | 2026-05-20 15:54:41 | ||
| Siemens Ltd. | SIEMENS | 3524 | 3705 | 3493.1 | 3550.9 | 3696.4 | 145.50 | 4.10 | 507079 | 187.44 | 8129.9 | 2450 | 2026-05-20 15:53:11 |
| SRF Ltd. | SRF | 2617.2 | 2622.1 | 2590.5 | 2637.2 | 2613.3 | -23.90 | -0.91 | 342170 | 89.42 | 3325 | 2040 | 2026-05-20 15:56:02 |
| State Bank Of India | SBIN | 941.1 | 955 | 935 | 948.8 | 950.9 | 2.10 | 0.22 | 11927079 | 1134.15 | 1234.7 | 499.35 | 2026-05-20 15:54:49 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1880 | 1892.9 | 1872 | 1882.3 | 1880.3 | -2.00 | -0.11 | 1376695 | 258.86 | 1960.35 | 856.8 | 2026-05-20 15:58:32 |
| Tata Consultancy Services Ltd. | TCS | 2323.9 | 2342 | 2317.8 | 2327.1 | 2327.4 | 0.30 | 0.01 | 2537406 | 590.56 | 4592.25 | 2206.4 | 2026-05-20 15:54:56 |
| Tata Consumer Products Ltd. | TATACONSUM | 1207.1 | 1216.6 | 1194.2 | 1210.9 | 1208.7 | -2.20 | -0.18 | 1718132 | 207.67 | 1282.7 | 686.6 | 2026-05-20 15:54:20 |
| Tata Motors Ltd. | TMCV | 373.5 | 381.8 | 370.8 | 378.65 | 379.7 | 1.05 | 0.28 | 7048188 | 267.62 | 2026-05-20 15:54:16 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 358.65 | 365 | 356.1 | 361.2 | 361.25 | 0.05 | 0.01 | 9875276 | 356.74 | 1179 | 294.3 | 2026-05-20 15:58:22 |
| Tata Power Company Ltd. | TATAPOWER | 411.8 | 415.95 | 409.75 | 415 | 413.5 | -1.50 | -0.36 | 4390449 | 181.55 | 494.85 | 182.35 | 2026-05-20 15:54:45 |
| Tata Steel Ltd. | TATASTEEL | 207.5 | 207.5 | 203.04 | 209.29 | 207.01 | -2.28 | -1.09 | 56669935 | 1173.12 | 224.4 | 95 | 2026-05-20 15:54:59 |
| Tech Mahindra Ltd. | TECHM | 1453.6 | 1476.5 | 1434.7 | 1467.1 | 1439 | -28.10 | -1.92 | 2216454 | 318.95 | 1854 | 981.05 | 2026-05-20 15:58:55 |
| The Indian Hotels Company Ltd. | INDHOTEL | 649 | 662.4 | 641.2 | 652.75 | 659.6 | 6.85 | 1.05 | 2402387 | 158.46 | 894.9 | 263.35 | 2026-05-20 15:53:15 |
| Titan Company Ltd. | TITAN | 4053 | 4116.7 | 4053 | 4102 | 4106.4 | 4.40 | 0.11 | 913576 | 375.15 | 4605 | 2269.6 | 2026-05-20 15:58:09 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4440.1 | 4520.9 | 4400 | 4460.1 | 4429.2 | -30.90 | -0.69 | 331283 | 146.73 | 4555.1 | 1445.55 | 2026-05-20 15:49:41 |
| Trent Ltd. | TRENT | 4032.7 | 4114 | 4022 | 4069.6 | 4099.9 | 30.30 | 0.74 | 501006 | 205.41 | 8345 | 1155 | 2026-05-20 15:52:24 |
| TVS Motor Company Ltd. | TVSMOTOR | 3285.4 | 3380.9 | 3232.2 | 3283.4 | 3361.9 | 78.50 | 2.39 | 1265468 | 425.44 | 3970 | 925 | 2026-05-20 15:54:24 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11300 | 11430 | 11211 | 11368 | 11409 | 41.00 | 0.36 | 168245 | 191.95 | 13110 | 6005 | 2026-05-20 15:54:48 |
| United Spirits Ltd. | UNITDSPR | 1300 | 1305.5 | 1282 | 1304.9 | 1284.6 | -20.30 | -1.56 | 988905 | 127.03 | 1700 | 730.55 | 2026-05-20 15:54:33 |
| Varun Beverages Ltd. | VBL | 507.5 | 516.7 | 506.95 | 514.8 | 514 | -0.80 | -0.16 | 5735791 | 294.82 | 1702.8 | 381 | 2026-05-20 15:54:33 |
| Vedanta Ltd. | VEDL | 332.55 | 339.45 | 331.45 | 337.65 | 333.75 | -3.90 | -1.16 | 21015597 | 701.40 | 795 | 208.1 | 2026-05-20 15:54:41 |
| Wipro Ltd. | WIPRO | 194.61 | 197.94 | 194.01 | 195.17 | 197.12 | 1.95 | 1.00 | 16201600 | 319.37 | 596 | 186.5 | 2026-05-20 15:54:55 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1066.15 | 1093.65 | 1038.05 | 1018.9 | 1040.85 | 21.95 | 2.15 | 13503419 | 1405.50 | 1324.3 | 350.25 | 2026-05-20 15:54:57 |