Select Exchange & Index:
NIFTY100ESG
4806.95
updated on: 22-May-2026 [16:14]
Advances - 63 |
Declines - 37 |
Unchanged - 1
Overview
| Open | 4793.35 | Prev. Close | 4783.65 |
|---|---|---|---|
| Day High | 4825.70 | 52 Week High | 5269.85 |
| Day Low | 4788.60 | 52 Week Low | 4421.60 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6598 | 6689.5 | 91.50 | 1.39 |
| Adani Energy Solutions Ltd. | 1342.2 | 1367.9 | 25.70 | 1.91 |
| Adani Enterprises Ltd. | 2697.6 | 2717.3 | 19.70 | 0.73 |
| Adani Green Energy Ltd. | 1358.2 | 1362.3 | 4.10 | 0.30 |
| Adani Total Gas Ltd. | 638.1 | 652.8 | 14.70 | 2.30 |
| Apollo Hospitals Enterprise Ltd. | 8308.5 | 8362.5 | 54.00 | 0.65 |
| Asian Paints Ltd. | 2598.8 | 2639.8 | 41.00 | 1.58 |
| Axis Bank Ltd. | 1253.3 | 1285.4 | 32.10 | 2.56 |
| Bajaj Finance Ltd. | 907.65 | 916.55 | 8.90 | 0.98 |
| Bajaj Finserv Ltd. | 1752.2 | 1766 | 13.80 | 0.79 |
| Bajaj Holdings & Investment Ltd. | 10402 | 10483 | 81.00 | 0.78 |
| Bandhan Bank Ltd. | 191.08 | 194.61 | 3.53 | 1.85 |
| Bank Of Baroda | 263.1 | 265.4 | 2.30 | 0.87 |
| Berger Paints India Ltd. | 499.35 | 501.15 | 1.80 | 0.36 |
| Bosch Ltd. | 35210 | 36065 | 855.00 | 2.43 |
| Canara Bank | 127.97 | 128.23 | 0.26 | 0.20 |
| CG Power and Industrial Solutions Ltd. | 864.9 | 865.7 | 0.80 | 0.09 |
| Cholamandalam Investment and Finance Company Ltd. | 1504 | 1539.8 | 35.80 | 2.38 |
| Dabur India Ltd. | 446.85 | 451.05 | 4.20 | 0.94 |
| Divi's Laboratories Ltd. | 6858 | 6887 | 29.00 | 0.42 |
| Eicher Motors Ltd. | 6892 | 6981.5 | 89.50 | 1.30 |
| GAIL (India) Ltd. | 155.9 | 160.77 | 4.87 | 3.12 |
| Gland Pharma Ltd. | 2331 | 2334 | 3.00 | 0.13 |
| Godrej Consumer Products Ltd. | 1017.3 | 1027.5 | 10.20 | 1.00 |
| Grasim Industries Ltd. | 3154.5 | 3155.3 | 0.80 | 0.03 |
| HDFC Bank Ltd. | 759.15 | 766.8 | 7.65 | 1.01 |
| HDFC Life Insurance Company Ltd. | 614.35 | 616.6 | 2.25 | 0.37 |
| Hindalco Industries Ltd. | 1099.3 | 1109.2 | 9.90 | 0.90 |
| Hindustan Unilever Ltd. | 2179 | 2203.6 | 24.60 | 1.13 |
| ICICI Bank Ltd. | 1242.8 | 1264.3 | 21.50 | 1.73 |
| ICICI Lombard General Insurance Company Ltd. | 1801 | 1826.2 | 25.20 | 1.40 |
| ICICI Prudential Life Insurance Company Ltd. | 510.1 | 520.05 | 9.95 | 1.95 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.15 | 530.25 | 3.10 | 0.59 |
| Indian Railway Finance Corporation Ltd. | 98.17 | 98.19 | 0.02 | 0.02 |
| IndusInd Bank Ltd. | 899.95 | 910.15 | 10.20 | 1.13 |
| Info Edge (India) Ltd. | 926.25 | 960.95 | 34.70 | 3.75 |
| Interglobe Aviation Ltd. | 4403 | 4438.6 | 35.60 | 0.81 |
| Jindal Steel Ltd. | 1196.8 | 1209.9 | 13.10 | 1.09 |
| JSW Steel Ltd. | 1281.3 | 1285.5 | 4.20 | 0.33 |
| Kotak Mahindra Bank Ltd. | 380.85 | 384.15 | 3.30 | 0.87 |
| Life Insurance Corporation of India | 800.2 | 812.95 | 12.75 | 1.59 |
| Muthoot Finance Ltd. | 3272.7 | 3296.7 | 24.00 | 0.73 |
| Nestle India Ltd. | 1406.5 | 1423.1 | 16.60 | 1.18 |
| PI Industries Ltd. | 2740.5 | 2781 | 40.50 | 1.48 |
| Pidilite Industries Ltd. | 1472.8 | 1478.4 | 5.60 | 0.38 |
| REC Ltd. | 333.7 | 336.95 | 3.25 | 0.97 |
| Reliance Industries Ltd. | 1349.6 | 1354.5 | 4.90 | 0.36 |
| SBI Life Insurance Company Ltd. | 1859.9 | 1870.7 | 10.80 | 0.58 |
| Shree Cement Ltd. | 24605 | 24785 | 180.00 | 0.73 |
| Shriram Finance Ltd. | 914.75 | 941 | 26.25 | 2.87 |
| Siemens Ltd. | 3720.6 | 3811.7 | 91.10 | 2.45 |
| SRF Ltd. | 2620.4 | 2639.4 | 19.00 | 0.73 |
| Tata Motors Passenger Vehicles Ltd. | 361.35 | 363.35 | 2.00 | 0.55 |
| Tata Steel Ltd. | 208.58 | 209.19 | 0.61 | 0.29 |
| Tech Mahindra Ltd. | 1420 | 1422.2 | 2.20 | 0.15 |
| Torrent Pharmaceuticals Ltd. | 4469.2 | 4486.2 | 17.00 | 0.38 |
| Trent Ltd. | 4170.4 | 4296.5 | 126.10 | 3.02 |
| TVS Motor Company Ltd. | 3380.7 | 3417.5 | 36.80 | 1.09 |
| Ultratech Cement Ltd. | 11474 | 11569 | 95.00 | 0.83 |
| UPL Ltd. | 629 | 632 | 3.00 | 0.48 |
| Varun Beverages Ltd. | 519.85 | 539.45 | 19.60 | 3.77 |
| Vedanta Ltd. | 329.75 | 329.95 | 0.20 | 0.06 |
| Wipro Ltd. | 199.74 | 203.11 | 3.37 | 1.69 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1793.3 | 1786.9 | -6.40 | -0.36 |
| Ambuja Cements Ltd. | 436.45 | 436.35 | -0.10 | -0.02 |
| Avenue Supermarts Ltd. | 4137.2 | 4117 | -20.20 | -0.49 |
| AWL Agri Business Ltd. | 198.24 | 195.14 | -3.10 | -1.56 |
| Bajaj Auto Ltd. | 10667 | 10549.5 | -117.50 | -1.10 |
| Bharat Petroleum Corporation Ltd. | 296.4 | 295.6 | -0.80 | -0.27 |
| Bharti Airtel Ltd. | 1885.3 | 1871.4 | -13.90 | -0.74 |
| Biocon Ltd. | 430.85 | 430.25 | -0.60 | -0.14 |
| Britannia Industries Ltd. | 5333 | 5331.5 | -1.50 | -0.03 |
| Cipla Ltd. | 1401.9 | 1399.2 | -2.70 | -0.19 |
| Colgate-Palmolive (India) Ltd. | 2164.9 | 2156.9 | -8.00 | -0.37 |
| DLF Ltd. | 587.95 | 586.7 | -1.25 | -0.21 |
| Eternal Ltd. | 242.05 | 241.95 | -0.10 | -0.04 |
| Havells India Ltd. | 1209.7 | 1200.9 | -8.80 | -0.73 |
| HCL Technologies Ltd. | 1168.2 | 1164 | -4.20 | -0.36 |
| Hero MotoCorp Ltd. | 4969.5 | 4966 | -3.50 | -0.07 |
| Indian Oil Corporation Ltd. | 140.53 | 139.47 | -1.06 | -0.75 |
| Infosys Ltd. | 1181.2 | 1174.5 | -6.70 | -0.57 |
| Larsen & Toubro Ltd. | 3928.5 | 3926.6 | -1.90 | -0.05 |
| LTM Ltd. | 4129.7 | 4007.8 | -121.90 | -2.95 |
| Mahindra & Mahindra Ltd. | 3099 | 3081.3 | -17.70 | -0.57 |
| Marico Ltd. | 831.85 | 824.45 | -7.40 | -0.89 |
| Maruti Suzuki India Ltd. | 13010 | 12987 | -23.00 | -0.18 |
| Mphasis Ltd. | 2227.6 | 2222.4 | -5.20 | -0.23 |
| NTPC Ltd. | 388.8 | 388.65 | -0.15 | -0.04 |
| Oil & Natural Gas Corporation Ltd. | 295.85 | 290 | -5.85 | -1.98 |
| One97 Communications Ltd. | 1155.6 | 1112.4 | -43.20 | -3.74 |
| Power Grid Corporation Of India Ltd. | 299.55 | 294.3 | -5.25 | -1.75 |
| Procter & Gamble Hygiene and Health Care Ltd. | 9660 | 9585 | -75.00 | -0.78 |
| Samvardhana Motherson International Ltd. | 137 | 136.18 | -0.82 | -0.60 |
| State Bank Of India | 950.9 | 949.2 | -1.70 | -0.18 |
| Sun Pharmaceutical Industries Ltd. | 1891.3 | 1844.6 | -46.70 | -2.47 |
| Tata Consultancy Services Ltd. | 2327.2 | 2317.3 | -9.90 | -0.43 |
| Tata Consumer Products Ltd. | 1194.9 | 1191.8 | -3.10 | -0.26 |
| Tata Power Company Ltd. | 410.5 | 408.9 | -1.60 | -0.39 |
| The Indian Hotels Company Ltd. | 657.4 | 650.25 | -7.15 | -1.09 |
| Titan Company Ltd. | 4083.1 | 4079.8 | -3.30 | -0.08 |
Market Stats
Advances
63
Declines
37
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 6600.5 | 6741 | 6594 | 6598 | 6689.5 | 91.50 | 1.39 | 371775 | 248.70 | 9149.95 | 2640 | 2026-05-22 15:57:25 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1365 | 1391.8 | 1363.1 | 1342.2 | 1367.9 | 25.70 | 1.91 | 3344194 | 457.45 | 4236.75 | 588 | 2026-05-22 15:58:15 |
| Adani Enterprises Ltd. | ADANIENT | 2710.2 | 2745 | 2706.1 | 2697.6 | 2717.3 | 19.70 | 0.73 | 1094843 | 297.50 | 4190 | 1017.45 | 2026-05-22 15:59:19 |
| Adani Green Energy Ltd. | ADANIGREEN | 1364 | 1381.8 | 1359 | 1358.2 | 1362.3 | 4.10 | 0.30 | 1681359 | 229.05 | 2572 | 439.1 | 2026-05-22 15:57:55 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1793.3 | 1802.3 | 1780.5 | 1793.3 | 1786.9 | -6.40 | -0.36 | 1487044 | 265.72 | 1823.9 | 395.1 | 2026-05-22 15:58:16 |
| Adani Total Gas Ltd. | ATGL | 638.15 | 660 | 635.15 | 638.1 | 652.8 | 14.70 | 2.30 | 5876309 | 383.61 | 4000 | 462.8 | 2026-05-22 15:59:50 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.6 | 441 | 435.1 | 436.45 | 436.35 | -0.10 | -0.02 | 2717748 | 118.59 | 706.95 | 315.3 | 2026-05-22 15:56:12 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8308.5 | 8440.5 | 8255 | 8308.5 | 8362.5 | 54.00 | 0.65 | 564876 | 472.38 | 8440.5 | 3987.85 | 2026-05-22 15:57:25 |
| Asian Paints Ltd. | ASIANPAINT | 2606.1 | 2664.7 | 2600.2 | 2598.8 | 2639.8 | 41.00 | 1.58 | 1556434 | 410.87 | 3582.9 | 2115 | 2026-05-22 15:59:23 |
| Avenue Supermarts Ltd. | DMART | 4145 | 4159 | 4103.6 | 4137.2 | 4117 | -20.20 | -0.49 | 207036 | 85.24 | 5484.85 | 3292 | 2026-05-22 15:59:15 |
| AWL Agri Business Ltd. | AWL | 199.89 | 199.89 | 194.56 | 198.24 | 195.14 | -3.10 | -1.56 | 1491497 | 29.11 | 841.7 | 171.19 | 2026-05-22 15:59:59 |
| Axis Bank Ltd. | AXISBANK | 1254.1 | 1288.8 | 1254.1 | 1253.3 | 1285.4 | 32.10 | 2.56 | 5016900 | 644.87 | 1418.3 | 707.7 | 2026-05-22 15:58:31 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10667 | 10753 | 10537 | 10667 | 10549.5 | -117.50 | -1.10 | 207805 | 219.22 | 12774 | 3461.25 | 2026-05-22 15:59:24 |
| Bajaj Finance Ltd. | BAJFINANCE | 908.1 | 924 | 908.1 | 907.65 | 916.55 | 8.90 | 0.98 | 4811990 | 441.04 | 9788 | 787.9 | 2026-05-22 15:59:22 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1760 | 1779 | 1757 | 1752.2 | 1766 | 13.80 | 0.79 | 392442 | 69.31 | 2195 | 1215 | 2026-05-22 15:58:34 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10389 | 10575 | 10370 | 10402 | 10483 | 81.00 | 0.78 | 29263 | 30.68 | 14763 | 5276.95 | 2026-05-22 15:55:44 |
| Bandhan Bank Ltd. | BANDHANBNK | 191.08 | 196.87 | 190.42 | 191.08 | 194.61 | 3.53 | 1.85 | 11298203 | 219.87 | 314.8 | 128.16 | 2026-05-22 15:57:26 |
| Bank Of Baroda | BANKBARODA | 263.45 | 266.95 | 262.75 | 263.1 | 265.4 | 2.30 | 0.87 | 18828819 | 499.72 | 325.5 | 117 | 2026-05-22 15:59:55 |
| Berger Paints India Ltd. | BERGEPAINT | 503 | 505.95 | 496.35 | 499.35 | 501.15 | 1.80 | 0.36 | 315514 | 15.81 | 759 | 391.1 | 2026-05-22 15:58:38 |
| Bharat Petroleum Corporation Ltd. | BPCL | 297 | 297.7 | 291.6 | 296.4 | 295.6 | -0.80 | -0.27 | 5366953 | 158.65 | 687.95 | 234.01 | 2026-05-22 15:59:33 |
| Bharti Airtel Ltd. | BHARTIARTL | 1891.3 | 1896.6 | 1869.3 | 1885.3 | 1871.4 | -13.90 | -0.74 | 5099120 | 954.25 | 2174.5 | 686.2 | 2026-05-22 15:58:04 |
| Biocon Ltd. | BIOCON | 433 | 433.2 | 421.75 | 430.85 | 430.25 | -0.60 | -0.14 | 3777650 | 162.53 | 436.9 | 191.55 | 2026-05-22 15:59:33 |
| Bosch Ltd. | BOSCHLTD | 35425 | 36860 | 34825 | 35210 | 36065 | 855.00 | 2.43 | 93254 | 336.32 | 41945 | 15300 | 2026-05-22 15:58:28 |
| Britannia Industries Ltd. | BRITANNIA | 5341 | 5358.5 | 5298 | 5333 | 5331.5 | -1.50 | -0.03 | 498183 | 265.61 | 6469.9 | 3564.1 | 2026-05-22 15:59:00 |
| Canara Bank | CANBK | 127.99 | 128.78 | 127.66 | 127.97 | 128.23 | 0.26 | 0.20 | 18634807 | 238.95 | 632.9 | 78.6 | 2026-05-22 15:59:54 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 866.9 | 873.5 | 858 | 864.9 | 865.7 | 0.80 | 0.09 | 2028217 | 175.58 | 886.8 | 212.1 | 2026-05-22 15:56:52 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1514.7 | 1548 | 1503 | 1504 | 1539.8 | 35.80 | 2.38 | 1287931 | 198.32 | 1831.5 | 658 | 2026-05-22 15:58:14 |
| Cipla Ltd. | CIPLA | 1409 | 1409.6 | 1392 | 1401.9 | 1399.2 | -2.70 | -0.19 | 917323 | 128.35 | 1702.05 | 852 | 2026-05-22 15:56:42 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2169.3 | 2173.5 | 2130.5 | 2164.9 | 2156.9 | -8.00 | -0.37 | 204566 | 44.12 | 3890 | 1434.6 | 2026-05-22 15:59:43 |
| Dabur India Ltd. | DABUR | 448 | 454.65 | 445.7 | 446.85 | 451.05 | 4.20 | 0.94 | 970954 | 43.79 | 672 | 403.35 | 2026-05-22 15:58:38 |
| Divi's Laboratories Ltd. | DIVISLAB | 6858 | 6960.5 | 6790 | 6858 | 6887 | 29.00 | 0.42 | 354149 | 243.90 | 7071.5 | 2730 | 2026-05-22 15:59:07 |
| DLF Ltd. | DLF | 588.9 | 594 | 584.1 | 587.95 | 586.7 | -1.25 | -0.21 | 1895533 | 111.21 | 967.6 | 336.5 | 2026-05-22 15:59:37 |
| Eicher Motors Ltd. | EICHERMOT | 6925 | 7041 | 6908.5 | 6892 | 6981.5 | 89.50 | 1.30 | 512596 | 357.87 | 8230 | 2836 | 2026-05-22 15:59:35 |
| Eternal Ltd. | ETERNAL | 243.18 | 245.8 | 241.21 | 242.05 | 241.95 | -0.10 | -0.04 | 23537777 | 569.50 | 368.45 | 44.35 | 2026-05-22 15:59:50 |
| GAIL (India) Ltd. | GAIL | 153 | 162.7 | 151.41 | 155.9 | 160.77 | 4.87 | 3.12 | 19157978 | 308.00 | 246.3 | 83 | 2026-05-22 15:59:54 |
| Gland Pharma Ltd. | GLAND | 2353.5 | 2363.5 | 2307.2 | 2331 | 2334 | 3.00 | 0.13 | 864270 | 201.72 | 2607 | 861 | 2026-05-22 15:58:42 |
| Godrej Consumer Products Ltd. | GODREJCP | 1023.8 | 1030 | 1006 | 1017.3 | 1027.5 | 10.20 | 1.00 | 1905091 | 195.75 | 1541.85 | 793.85 | 2026-05-22 15:57:48 |
| Grasim Industries Ltd. | GRASIM | 3178 | 3187.6 | 3142 | 3154.5 | 3155.3 | 0.80 | 0.03 | 906466 | 286.02 | 3187.6 | 1527.05 | 2026-05-22 15:56:02 |
| Havells India Ltd. | HAVELLS | 1217.4 | 1217.4 | 1198 | 1209.7 | 1200.9 | -8.80 | -0.73 | 581336 | 69.81 | 2106 | 1024.5 | 2026-05-22 15:59:04 |
| HCL Technologies Ltd. | HCLTECH | 1169.9 | 1176 | 1159.9 | 1168.2 | 1164 | -4.20 | -0.36 | 2044782 | 238.01 | 2012.2 | 882 | 2026-05-22 15:59:58 |
| HDFC Bank Ltd. | HDFCBANK | 759.15 | 775 | 759.15 | 759.15 | 766.8 | 7.65 | 1.01 | 25604071 | 1963.32 | 2037.7 | 726.65 | 2026-05-22 15:59:45 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619 | 620.7 | 614.35 | 614.35 | 616.6 | 2.25 | 0.37 | 3481863 | 214.69 | 820.75 | 457.8 | 2026-05-22 15:58:38 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4970 | 5014.5 | 4950 | 4969.5 | 4966 | -3.50 | -0.07 | 284550 | 141.31 | 6388.5 | 2246 | 2026-05-22 15:59:07 |
| Hindalco Industries Ltd. | HINDALCO | 1099 | 1115 | 1092.8 | 1099.3 | 1109.2 | 9.90 | 0.90 | 4136312 | 458.80 | 1115 | 358.8 | 2026-05-22 15:59:57 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2180 | 2224.5 | 2175.4 | 2179 | 2203.6 | 24.60 | 1.13 | 1382889 | 304.73 | 3035 | 2022.5 | 2026-05-22 15:59:12 |
| ICICI Bank Ltd. | ICICIBANK | 1242 | 1270.8 | 1242 | 1242.8 | 1264.3 | 21.50 | 1.73 | 11601085 | 1466.73 | 1500 | 796 | 2026-05-22 15:59:42 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1809.9 | 1850.5 | 1808.5 | 1801 | 1826.2 | 25.20 | 1.40 | 486144 | 88.78 | 2301.9 | 1049.05 | 2026-05-22 15:59:03 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 512.25 | 520.95 | 511.05 | 510.1 | 520.05 | 9.95 | 1.95 | 2134922 | 111.03 | 796.8 | 380.7 | 2026-05-22 15:53:24 |
| Indian Oil Corporation Ltd. | IOC | 140.53 | 140.56 | 138.03 | 140.53 | 139.47 | -1.06 | -0.75 | 12077225 | 168.44 | 196.8 | 65.2 | 2026-05-22 15:59:57 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 528.8 | 541.4 | 527.15 | 527.15 | 530.25 | 3.10 | 0.59 | 1106967 | 58.70 | 1138.9 | 492.65 | 2026-05-22 15:58:59 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98.17 | 98.41 | 97.4 | 98.17 | 98.19 | 0.02 | 0.02 | 6016639 | 59.08 | 229 | 20.8 | 2026-05-22 15:58:50 |
| IndusInd Bank Ltd. | INDUSINDBK | 903 | 914.5 | 902.7 | 899.95 | 910.15 | 10.20 | 1.13 | 1165558 | 106.08 | 1694.5 | 606 | 2026-05-22 15:59:36 |
| Info Edge (India) Ltd. | NAUKRI | 932 | 985 | 920.1 | 926.25 | 960.95 | 34.70 | 3.75 | 9364081 | 899.84 | 9128.9 | 914.8 | 2026-05-22 15:57:48 |
| Infosys Ltd. | INFY | 1182.5 | 1191.8 | 1172.5 | 1181.2 | 1174.5 | -6.70 | -0.57 | 8803066 | 1033.92 | 2006.45 | 1089 | 2026-05-22 15:59:54 |
| Interglobe Aviation Ltd. | INDIGO | 4425.1 | 4460 | 4399.6 | 4403 | 4438.6 | 35.60 | 0.81 | 675234 | 299.71 | 6232.5 | 1676 | 2026-05-22 15:59:18 |
| Jindal Steel Ltd. | JINDALSTEL | 1198.6 | 1212.4 | 1192.3 | 1196.8 | 1209.9 | 13.10 | 1.09 | 805924 | 97.51 | 1306.2 | 377 | 2026-05-22 15:57:43 |
| JSW Steel Ltd. | JSWSTEEL | 1284.2 | 1289.9 | 1278.1 | 1281.3 | 1285.5 | 4.20 | 0.33 | 588674 | 75.67 | 1314 | 614.2 | 2026-05-22 15:59:13 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 381 | 386.3 | 381 | 380.85 | 384.15 | 3.30 | 0.87 | 10348359 | 397.53 | 2301.9 | 345.5 | 2026-05-22 15:58:52 |
| Larsen & Toubro Ltd. | LT | 3907 | 3960 | 3900.1 | 3928.5 | 3926.6 | -1.90 | -0.05 | 1330428 | 522.41 | 4440 | 1797.4 | 2026-05-22 15:58:38 |
| Life Insurance Corporation of India | LICI | 835 | 839 | 809.65 | 800.2 | 812.95 | 12.75 | 1.59 | 18803486 | 1528.63 | 1222 | 530.05 | 2026-05-22 15:59:43 |
| LTM Ltd. | LTM | 4135 | 4139.2 | 4000 | 4129.7 | 4007.8 | -121.90 | -2.95 | 499528 | 200.20 | 6767.95 | 3802 | 2026-05-22 15:59:58 |
| Mahindra & Mahindra Ltd. | M&M | 3095 | 3131.7 | 3072.6 | 3099 | 3081.3 | -17.70 | -0.57 | 2407171 | 741.72 | 3839.9 | 1123.4 | 2026-05-22 15:59:40 |
| Marico Ltd. | MARICO | 831.9 | 837.95 | 823 | 831.85 | 824.45 | -7.40 | -0.89 | 998448 | 82.32 | 848.8 | 462.7 | 2026-05-22 15:58:16 |
| Maruti Suzuki India Ltd. | MARUTI | 13100 | 13152 | 12974 | 13010 | 12987 | -23.00 | -0.18 | 387975 | 503.86 | 17370 | 8076.05 | 2026-05-22 15:54:06 |
| Mphasis Ltd. | MPHASIS | 2229.5 | 2247.9 | 2173.6 | 2227.6 | 2222.4 | -5.20 | -0.23 | 396197 | 88.05 | 3237.95 | 1660.05 | 2026-05-22 15:58:09 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.8 | 3307.7 | 3251 | 3272.7 | 3296.7 | 24.00 | 0.73 | 367680 | 121.21 | 4149.5 | 911.25 | 2026-05-22 15:59:36 |
| Nestle India Ltd. | NESTLEIND | 1410.5 | 1434.6 | 1401.2 | 1406.5 | 1423.1 | 16.60 | 1.18 | 1306017 | 185.86 | 24745 | 1084.7 | 2026-05-22 15:58:57 |
| NTPC Ltd. | NTPC | 389.95 | 391.5 | 387.45 | 388.8 | 388.65 | -0.15 | -0.04 | 11755213 | 456.87 | 448.45 | 152.6 | 2026-05-22 15:58:38 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 295.8 | 296.8 | 289.4 | 295.85 | 290 | -5.85 | -1.98 | 11563330 | 335.34 | 345 | 121.5 | 2026-05-22 15:59:18 |
| One97 Communications Ltd. | PAYTM | 1161 | 1161 | 1110 | 1155.6 | 1112.4 | -43.20 | -3.74 | 4094406 | 455.46 | 1381.8 | 310 | 2026-05-22 15:59:58 |
| PI Industries Ltd. | PIIND | 2750.9 | 2821.3 | 2742 | 2740.5 | 2781 | 40.50 | 1.48 | 696886 | 193.80 | 4804.05 | 2700 | 2026-05-22 15:58:46 |
| Pidilite Industries Ltd. | PIDILITIND | 1474.1 | 1484 | 1459 | 1472.8 | 1478.4 | 5.60 | 0.38 | 533048 | 78.81 | 3415 | 1259 | 2026-05-22 15:59:08 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 298.7 | 300.55 | 293.55 | 299.55 | 294.3 | -5.25 | -1.75 | 15105294 | 444.55 | 366.25 | 186.35 | 2026-05-22 15:59:49 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 9737 | 9737 | 9561 | 9660 | 9585 | -75.00 | -0.78 | 18806 | 18.03 | 18490 | 8979 | 2026-05-22 15:55:48 |
| REC Ltd. | RECLTD | 335.5 | 338 | 332.4 | 333.7 | 336.95 | 3.25 | 0.97 | 4613260 | 155.44 | 654 | 91.05 | 2026-05-22 15:58:43 |
| Reliance Industries Ltd. | RELIANCE | 1350 | 1367.4 | 1349.1 | 1349.6 | 1354.5 | 4.90 | 0.36 | 7105813 | 962.48 | 3217.6 | 1114.85 | 2026-05-22 15:59:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 137.3 | 139.01 | 134.3 | 137 | 136.18 | -0.82 | -0.60 | 34327232 | 467.47 | 216.99 | 61.8 | 2026-05-22 15:59:56 |
| SBI Cards And Payment Services Ltd. | SBICARD | 619.6 | 628.05 | 616.6 | 620.2 | 620.2 | 0.00 | 0.00 | 580756 | 36.02 | 1028.65 | 612.1 | 2026-05-22 15:58:45 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1872 | 1893 | 1860.9 | 1859.9 | 1870.7 | 10.80 | 0.58 | 934443 | 174.81 | 2132 | 1054 | 2026-05-22 15:55:49 |
| Shree Cement Ltd. | SHREECEM | 24610 | 25030 | 24610 | 24605 | 24785 | 180.00 | 0.73 | 13414 | 33.25 | 32490 | 20150 | 2026-05-22 15:44:12 |
| Shriram Finance Ltd. | SHRIRAMFIN | 916.25 | 944.25 | 913.15 | 914.75 | 941 | 26.25 | 2.87 | 5414742 | 509.53 | 3652.25 | 493.35 | 2026-05-22 15:58:43 |
| Siemens Ltd. | SIEMENS | 3720.6 | 3834 | 3714 | 3720.6 | 3811.7 | 91.10 | 2.45 | 534453 | 203.72 | 8129.9 | 2450 | 2026-05-22 15:57:25 |
| SRF Ltd. | SRF | 2661.9 | 2688 | 2630.1 | 2620.4 | 2639.4 | 19.00 | 0.73 | 521212 | 137.57 | 3325 | 2040 | 2026-05-22 15:57:43 |
| State Bank Of India | SBIN | 950.9 | 958.6 | 947.7 | 950.9 | 949.2 | -1.70 | -0.18 | 7807192 | 741.06 | 1234.7 | 499.35 | 2026-05-22 15:59:49 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1903 | 1903 | 1833.1 | 1891.3 | 1844.6 | -46.70 | -2.47 | 3610732 | 666.04 | 1960.35 | 856.8 | 2026-05-22 15:59:40 |
| Tata Consultancy Services Ltd. | TCS | 2331.1 | 2340 | 2308.1 | 2327.2 | 2317.3 | -9.90 | -0.43 | 2617262 | 606.50 | 4592.25 | 2206.4 | 2026-05-22 15:59:33 |
| Tata Consumer Products Ltd. | TATACONSUM | 1198 | 1204 | 1189.1 | 1194.9 | 1191.8 | -3.10 | -0.26 | 1808205 | 215.50 | 1282.7 | 686.6 | 2026-05-22 15:56:57 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 364.5 | 365.65 | 361.75 | 361.35 | 363.35 | 2.00 | 0.55 | 6934910 | 251.98 | 1179 | 294.3 | 2026-05-22 15:59:53 |
| Tata Power Company Ltd. | TATAPOWER | 411 | 412.95 | 406.15 | 410.5 | 408.9 | -1.60 | -0.39 | 4398760 | 179.87 | 494.85 | 182.35 | 2026-05-22 15:59:55 |
| Tata Steel Ltd. | TATASTEEL | 209.6 | 210.88 | 208.26 | 208.58 | 209.19 | 0.61 | 0.29 | 22023114 | 460.70 | 224.4 | 95 | 2026-05-22 15:59:51 |
| Tech Mahindra Ltd. | TECHM | 1425 | 1429.3 | 1406.1 | 1420 | 1422.2 | 2.20 | 0.15 | 654078 | 93.02 | 1854 | 981.05 | 2026-05-22 15:59:50 |
| The Indian Hotels Company Ltd. | INDHOTEL | 656.65 | 659.1 | 649.05 | 657.4 | 650.25 | -7.15 | -1.09 | 1415868 | 92.07 | 894.9 | 263.35 | 2026-05-22 15:58:38 |
| Titan Company Ltd. | TITAN | 4057.2 | 4113.8 | 4054.1 | 4083.1 | 4079.8 | -3.30 | -0.08 | 768112 | 313.37 | 4605 | 2269.6 | 2026-05-22 15:58:35 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4474.3 | 4535 | 4440.7 | 4469.2 | 4486.2 | 17.00 | 0.38 | 205928 | 92.38 | 4555.1 | 1445.55 | 2026-05-22 15:46:51 |
| Trent Ltd. | TRENT | 4189 | 4314.9 | 4157.3 | 4170.4 | 4296.5 | 126.10 | 3.02 | 1087977 | 467.45 | 8345 | 1155 | 2026-05-22 15:59:24 |
| TVS Motor Company Ltd. | TVSMOTOR | 3380 | 3443.4 | 3380 | 3380.7 | 3417.5 | 36.80 | 1.09 | 924915 | 316.09 | 3970 | 925 | 2026-05-22 15:57:16 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11531 | 11650 | 11511 | 11474 | 11569 | 95.00 | 0.83 | 340427 | 393.84 | 13110 | 6005 | 2026-05-22 15:54:20 |
| UPL Ltd. | UPL | 632.05 | 635.5 | 625.05 | 629 | 632 | 3.00 | 0.48 | 2217195 | 140.13 | 812.2 | 451.85 | 2026-05-22 15:54:08 |
| Varun Beverages Ltd. | VBL | 532 | 541.4 | 526.6 | 519.85 | 539.45 | 19.60 | 3.77 | 18510994 | 998.58 | 1702.8 | 381 | 2026-05-22 15:59:40 |
| Vedanta Ltd. | VEDL | 331 | 333.6 | 327 | 329.75 | 329.95 | 0.20 | 0.06 | 14086715 | 464.79 | 795 | 208.1 | 2026-05-22 15:59:49 |
| Wipro Ltd. | WIPRO | 200 | 205.4 | 198.83 | 199.74 | 203.11 | 3.37 | 1.69 | 40014399 | 812.73 | 596 | 186.5 | 2026-05-22 15:59:40 |