Select Exchange & Index:
NIFTY200
13675.90
updated on: 22-May-2026 [16:14]
Advances - 129 |
Declines - 86 |
Unchanged - 2
Overview
| Open | 13659.00 | Prev. Close | 13639.60 |
|---|---|---|---|
| Day High | 13722.65 | 52 Week High | 14700.95 |
| Day Low | 13643.65 | 52 Week Low | 12396.10 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1111.8 | 1112.4 | 0.60 | 0.05 |
| 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 |
| Aditya Birla Capital Ltd. | 349.4 | 357.3 | 7.90 | 2.26 |
| Aditya Birla Fashion and Retail Ltd. | 66.76 | 67.35 | 0.59 | 0.88 |
| APL Apollo Tubes Ltd. | 1860.6 | 1880.5 | 19.90 | 1.07 |
| Apollo Hospitals Enterprise Ltd. | 8308.5 | 8362.5 | 54.00 | 0.65 |
| Ashok Leyland Ltd. | 154.48 | 158.21 | 3.73 | 2.41 |
| Asian Paints Ltd. | 2598.8 | 2639.8 | 41.00 | 1.58 |
| Astral Ltd. | 1480 | 1541.7 | 61.70 | 4.17 |
| AU Small Finance Bank Ltd. | 958.7 | 977.9 | 19.20 | 2.00 |
| 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 |
| Bajaj Housing Finance Ltd. | 82.72 | 83.07 | 0.35 | 0.42 |
| Balkrishna Industries Ltd. | 2205.4 | 2208.3 | 2.90 | 0.13 |
| Bandhan Bank Ltd. | 191.08 | 194.61 | 3.53 | 1.85 |
| Bank Of Baroda | 263.1 | 265.4 | 2.30 | 0.87 |
| Bank Of India | 139.23 | 139.92 | 0.69 | 0.50 |
| Bank Of Maharashtra | 79.76 | 80.04 | 0.28 | 0.35 |
| Berger Paints India Ltd. | 499.35 | 501.15 | 1.80 | 0.36 |
| Bharat Dynamics Ltd. | 1303.8 | 1312.5 | 8.70 | 0.67 |
| Bharat Heavy Electricals Ltd. | 408.15 | 408.55 | 0.40 | 0.10 |
| Bosch Ltd. | 35210 | 36065 | 855.00 | 2.43 |
| BSE Ltd. | 4186.9 | 4193.8 | 6.90 | 0.16 |
| 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 |
| Cochin Shipyard Ltd. | 1531 | 1532.1 | 1.10 | 0.07 |
| Coforge Ltd. | 1377 | 1387.1 | 10.10 | 0.73 |
| Dabur India Ltd. | 446.85 | 451.05 | 4.20 | 0.94 |
| Dalmia Bharat Ltd. | 1747.8 | 1795.6 | 47.80 | 2.73 |
| Divi's Laboratories Ltd. | 6858 | 6887 | 29.00 | 0.42 |
| Dixon Technologies (India) Ltd. | 11258 | 11722 | 464.00 | 4.12 |
| Eicher Motors Ltd. | 6892 | 6981.5 | 89.50 | 1.30 |
| Escorts Kubota Ltd. | 2904.1 | 2931.4 | 27.30 | 0.94 |
| FSN E-Commerce Ventures Ltd. | 274.5 | 277.25 | 2.75 | 1.00 |
| 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 Asset Management Company Ltd. | 2727.9 | 2738.7 | 10.80 | 0.40 |
| 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 Petroleum Corporation Ltd. | 388.8 | 389.65 | 0.85 | 0.22 |
| Hindustan Unilever Ltd. | 2179 | 2203.6 | 24.60 | 1.13 |
| Hyundai Motor India Ltd. | 1845.2 | 1848.6 | 3.40 | 0.18 |
| 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 |
| IDFC First Bank Ltd. | 68.3 | 68.88 | 0.58 | 0.85 |
| Indian Bank | 818.95 | 825.95 | 7.00 | 0.85 |
| 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 |
| Indian Renewable Energy Development Agency Ltd. | 127.87 | 129.01 | 1.14 | 0.89 |
| Indraprastha Gas Ltd. | 154.81 | 155.51 | 0.70 | 0.45 |
| Indus Towers Ltd. | 431.8 | 432.05 | 0.25 | 0.06 |
| 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 |
| JIO Financial Services Ltd. | 235.78 | 238.19 | 2.41 | 1.02 |
| JSW Energy Ltd. | 548.45 | 551.25 | 2.80 | 0.51 |
| JSW Infrastructure Ltd. | 265.45 | 274.6 | 9.15 | 3.45 |
| JSW Steel Ltd. | 1281.3 | 1285.5 | 4.20 | 0.33 |
| Jubilant FoodWorks Ltd. | 435.65 | 436.65 | 1.00 | 0.23 |
| Kotak Mahindra Bank Ltd. | 380.85 | 384.15 | 3.30 | 0.87 |
| KPIT Technologies Ltd. | 750.9 | 751.05 | 0.15 | 0.02 |
| L&T Finance Ltd. | 269.85 | 270.15 | 0.30 | 0.11 |
| LIC Housing Finance Ltd. | 537.95 | 539.2 | 1.25 | 0.23 |
| Life Insurance Corporation of India | 800.2 | 812.95 | 12.75 | 1.59 |
| Lodha Developers Ltd. | 883.75 | 886.75 | 3.00 | 0.34 |
| Max Financial Services Ltd. | 1626 | 1680 | 54.00 | 3.32 |
| Mazagon Dock Shipbuilders Ltd. | 2454.8 | 2469.1 | 14.30 | 0.58 |
| MRF Ltd. | 126070 | 126785 | 715.00 | 0.57 |
| Muthoot Finance Ltd. | 3272.7 | 3296.7 | 24.00 | 0.73 |
| Nestle India Ltd. | 1406.5 | 1423.1 | 16.60 | 1.18 |
| Oberoi Realty Ltd. | 1654.4 | 1659.6 | 5.20 | 0.31 |
| Page Industries Ltd. | 38380 | 39455 | 1075.00 | 2.80 |
| Patanjali Foods Ltd. | 463.25 | 463.45 | 0.20 | 0.04 |
| Petronet LNG Ltd. | 269.9 | 272.35 | 2.45 | 0.91 |
| PI Industries Ltd. | 2740.5 | 2781 | 40.50 | 1.48 |
| Pidilite Industries Ltd. | 1472.8 | 1478.4 | 5.60 | 0.38 |
| Polycab India Ltd. | 9193.5 | 9263.5 | 70.00 | 0.76 |
| Poonawalla Fincorp Ltd. | 396.3 | 399.75 | 3.45 | 0.87 |
| Prestige Estates Projects Ltd. | 1385.6 | 1388.5 | 2.90 | 0.21 |
| Punjab National Bank | 101.92 | 102.66 | 0.74 | 0.73 |
| Rail Vikas Nigam Ltd. | 270.75 | 271.1 | 0.35 | 0.13 |
| 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 |
| Sona BLW Precision Forgings Ltd. | 584.3 | 593.75 | 9.45 | 1.62 |
| SRF Ltd. | 2620.4 | 2639.4 | 19.00 | 0.73 |
| Steel Authority Of India Ltd. | 196.53 | 201.21 | 4.68 | 2.38 |
| Sundaram Finance Ltd. | 4483.4 | 4493.5 | 10.10 | 0.23 |
| Supreme Industries Ltd. | 3466.4 | 3556 | 89.60 | 2.58 |
| Suzlon Energy Ltd. | 52.87 | 53.75 | 0.88 | 1.66 |
| Tata Communications Ltd. | 1896.3 | 1964 | 67.70 | 3.57 |
| Tata Elxsi Ltd. | 4217.7 | 4311.1 | 93.40 | 2.21 |
| Tata Motors Ltd. | 379.9 | 382.95 | 3.05 | 0.80 |
| Tata Motors Passenger Vehicles Ltd. | 361.35 | 363.35 | 2.00 | 0.55 |
| Tata Steel Ltd. | 208.58 | 209.19 | 0.61 | 0.29 |
| Tata Technologies Ltd. | 664.1 | 671.35 | 7.25 | 1.09 |
| Tech Mahindra Ltd. | 1420 | 1422.2 | 2.20 | 0.15 |
| The Federal Bank Ltd. | 283.75 | 287.2 | 3.45 | 1.22 |
| The Fertilisers And Chemicals Travancore Ltd. | 868.05 | 879.25 | 11.20 | 1.29 |
| Torrent Pharmaceuticals Ltd. | 4469.2 | 4486.2 | 17.00 | 0.38 |
| Torrent Power Ltd. | 1491.4 | 1498.5 | 7.10 | 0.48 |
| Trent Ltd. | 4170.4 | 4296.5 | 126.10 | 3.02 |
| Tube Investments of India Ltd. | 3000.6 | 3011.3 | 10.70 | 0.36 |
| TVS Motor Company Ltd. | 3380.7 | 3417.5 | 36.80 | 1.09 |
| Ultratech Cement Ltd. | 11474 | 11569 | 95.00 | 0.83 |
| Union Bank Of India | 160.12 | 160.72 | 0.60 | 0.37 |
| United Spirits Ltd. | 1272.6 | 1282.1 | 9.50 | 0.75 |
| 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 |
| Vodafone Idea Ltd. | 13.62 | 13.73 | 0.11 | 0.81 |
| Wipro Ltd. | 199.74 | 203.11 | 3.37 | 1.69 |
| Yes Bank Ltd. | 21.57 | 21.87 | 0.30 | 1.39 |
| Zydus Lifesciences Ltd. | 1036.45 | 1038.95 | 2.50 | 0.24 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ACC Ltd. | 1360.8 | 1360 | -0.80 | -0.06 |
| Adani Ports and Special Economic Zone Ltd. | 1793.3 | 1786.9 | -6.40 | -0.36 |
| Adani Power Ltd. | 219.33 | 219.32 | -0.01 | 0.00 |
| Alkem Laboratories Ltd. | 5501.5 | 5404.5 | -97.00 | -1.76 |
| Ambuja Cements Ltd. | 436.45 | 436.35 | -0.10 | -0.02 |
| Apollo Tyres Ltd. | 371.9 | 371.8 | -0.10 | -0.03 |
| Aurobindo Pharma Ltd. | 1546.7 | 1463.5 | -83.20 | -5.38 |
| Avenue Supermarts Ltd. | 4137.2 | 4117 | -20.20 | -0.49 |
| Bajaj Auto Ltd. | 10667 | 10549.5 | -117.50 | -1.10 |
| Bharat Electronics Ltd. | 420.4 | 416.55 | -3.85 | -0.92 |
| Bharat Forge Ltd. | 1898.8 | 1897.7 | -1.10 | -0.06 |
| 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 |
| Blue Star Ltd. | 1662.5 | 1657.2 | -5.30 | -0.32 |
| Britannia Industries Ltd. | 5333 | 5331.5 | -1.50 | -0.03 |
| Cipla Ltd. | 1401.9 | 1399.2 | -2.70 | -0.19 |
| Coal India Ltd. | 460.2 | 456.55 | -3.65 | -0.79 |
| Colgate-Palmolive (India) Ltd. | 2164.9 | 2156.9 | -8.00 | -0.37 |
| Cummins India Ltd. | 5390 | 5353 | -37.00 | -0.69 |
| Deepak Nitrite Ltd. | 1785.3 | 1739.8 | -45.50 | -2.55 |
| Delhivery Ltd. | 452.75 | 447.6 | -5.15 | -1.14 |
| DLF Ltd. | 587.95 | 586.7 | -1.25 | -0.21 |
| Dr. Lal Pathlabs Ltd. | 1680.8 | 1630.1 | -50.70 | -3.02 |
| Dr. Reddy's Laboratories Ltd. | 1318.5 | 1307.2 | -11.30 | -0.86 |
| Eternal Ltd. | 242.05 | 241.95 | -0.10 | -0.04 |
| Fortis Healthcare Ltd. | 967.3 | 960.4 | -6.90 | -0.71 |
| Glenmark Pharmaceuticals Ltd. | 2393 | 2259.1 | -133.90 | -5.60 |
| GMR Airports Ltd. | 96.87 | 95.85 | -1.02 | -1.05 |
| Godrej Properties Ltd. | 1736.9 | 1732.9 | -4.00 | -0.23 |
| Gujarat Energy Ltd. | 374 | 373 | -1.00 | -0.27 |
| 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 |
| Hindustan Aeronautics Ltd. | 4370.4 | 4368.4 | -2.00 | -0.05 |
| Hitachi Energy India Ltd. | 36450 | 35555 | -895.00 | -2.46 |
| IDBI Bank Ltd. | 72.9 | 72.65 | -0.25 | -0.34 |
| Indian Oil Corporation Ltd. | 140.53 | 139.47 | -1.06 | -0.75 |
| Infosys Ltd. | 1181.2 | 1174.5 | -6.70 | -0.57 |
| Ipca Laboratories Ltd. | 1637 | 1602.1 | -34.90 | -2.13 |
| ITC Hotels Ltd. | 154.5 | 154.29 | -0.21 | -0.14 |
| ITC Ltd. | 308.05 | 301.7 | -6.35 | -2.06 |
| Kalyan Jewellers India Ltd. | 353 | 352.4 | -0.60 | -0.17 |
| L&T Technology Services Ltd. | 3587.3 | 3419.3 | -168.00 | -4.68 |
| Larsen & Toubro Ltd. | 3928.5 | 3926.6 | -1.90 | -0.05 |
| Laurus Labs Ltd. | 1351 | 1343.5 | -7.50 | -0.56 |
| LTM Ltd. | 4129.7 | 4007.8 | -121.90 | -2.95 |
| Lupin Ltd. | 2284.5 | 2281.8 | -2.70 | -0.12 |
| Mahindra & Mahindra Financial Services Ltd. | 301.95 | 299.55 | -2.40 | -0.79 |
| Mahindra & Mahindra Ltd. | 3099 | 3081.3 | -17.70 | -0.57 |
| Mankind Pharma Ltd. | 2514.1 | 2479.4 | -34.70 | -1.38 |
| Marico Ltd. | 831.85 | 824.45 | -7.40 | -0.89 |
| Maruti Suzuki India Ltd. | 13010 | 12987 | -23.00 | -0.18 |
| Max Healthcare Institute Ltd. | 1091.1 | 1023.25 | -67.85 | -6.22 |
| Mphasis Ltd. | 2227.6 | 2222.4 | -5.20 | -0.23 |
| NHPC Ltd. | 79 | 78.36 | -0.64 | -0.81 |
| NMDC Ltd. | 88.16 | 87.85 | -0.31 | -0.35 |
| NTPC Green Energy Ltd. | 105.38 | 104.39 | -0.99 | -0.94 |
| NTPC Ltd. | 388.8 | 388.65 | -0.15 | -0.04 |
| Oil & Natural Gas Corporation Ltd. | 295.85 | 290 | -5.85 | -1.98 |
| Oil India Ltd. | 503.5 | 499.75 | -3.75 | -0.74 |
| One97 Communications Ltd. | 1155.6 | 1112.4 | -43.20 | -3.74 |
| Oracle Financial Services Software Ltd. | 9730.5 | 9525 | -205.50 | -2.11 |
| PB Fintech Ltd. | 1819.3 | 1792.4 | -26.90 | -1.48 |
| Persistent Systems Ltd. | 5019 | 4970.3 | -48.70 | -0.97 |
| Power Finance Corporation Ltd. | 431 | 430.55 | -0.45 | -0.10 |
| Power Grid Corporation Of India Ltd. | 299.55 | 294.3 | -5.25 | -1.75 |
| Premier Energies Ltd. | 1015.1 | 983.4 | -31.70 | -3.12 |
| Samvardhana Motherson International Ltd. | 137 | 136.18 | -0.82 | -0.60 |
| Siemens Energy India Ltd. | 3574.5 | 3508.3 | -66.20 | -1.85 |
| SJVN Ltd. | 73.47 | 73.09 | -0.38 | -0.52 |
| State Bank Of India | 950.9 | 949.2 | -1.70 | -0.18 |
| Sun Pharmaceutical Industries Ltd. | 1891.3 | 1844.6 | -46.70 | -2.47 |
| Sun TV Network Ltd. | 518.75 | 486.7 | -32.05 | -6.18 |
| Syngene International Ltd. | 470.2 | 461.85 | -8.35 | -1.78 |
| Tata Chemicals Ltd. | 755.1 | 750.2 | -4.90 | -0.65 |
| 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 |
| The Phoenix Mills Ltd. | 1795.7 | 1790.3 | -5.40 | -0.30 |
| Titan Company Ltd. | 4083.1 | 4079.8 | -3.30 | -0.08 |
| Vishal Mega Mart Ltd. | 123.33 | 121.66 | -1.67 | -1.35 |
| Voltas Ltd. | 1273.5 | 1268.1 | -5.40 | -0.42 |
| Waaree Energies Ltd. | 3056.6 | 2997.5 | -59.10 | -1.93 |
| Zee Entertainment Enterprises Ltd. | 83.42 | 82.13 | -1.29 | -1.55 |
Market Stats
Advances
129
Declines
86
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1110.6 | 1121.8 | 1103 | 1111.8 | 1112.4 | 0.60 | 0.05 | 482891 | 53.72 | 1318 | 395.1 | 2026-05-22 15:58:33 |
| 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 |
| ACC Ltd. | ACC | 1362.8 | 1370.4 | 1357.1 | 1360.8 | 1360 | -0.80 | -0.06 | 141070 | 19.19 | 2844 | 1251.7 | 2026-05-22 15:57:41 |
| 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 Power Ltd. | ADANIPOWER | 220.5 | 222.47 | 219 | 219.33 | 219.32 | -0.01 | 0.00 | 17090471 | 374.83 | 895.85 | 128.1 | 2026-05-22 15:59:52 |
| 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 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351 | 357.8 | 347.3 | 349.4 | 357.3 | 7.90 | 2.26 | 3506988 | 125.30 | 375.95 | 105.3 | 2026-05-22 15:58:48 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.7 | 68.25 | 65.7 | 66.76 | 67.35 | 0.59 | 0.88 | 4299249 | 28.96 | 364.4 | 53.51 | 2026-05-22 15:59:15 |
| Alkem Laboratories Ltd. | ALKEM | 5530 | 5530 | 5385 | 5501.5 | 5404.5 | -97.00 | -1.76 | 64842 | 35.04 | 6439.9 | 2855 | 2026-05-22 15:53:03 |
| 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 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1863.8 | 1885 | 1845 | 1860.6 | 1880.5 | 19.90 | 1.07 | 285536 | 53.70 | 2301.4 | 941 | 2026-05-22 15:59:32 |
| 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 |
| Apollo Tyres Ltd. | APOLLOTYRE | 374.1 | 374.45 | 368.85 | 371.9 | 371.8 | -0.10 | -0.03 | 850020 | 31.60 | 584.9 | 225.45 | 2026-05-22 15:59:42 |
| Ashok Leyland Ltd. | ASHOKLEY | 155 | 158.74 | 154.05 | 154.48 | 158.21 | 3.73 | 2.41 | 18694921 | 295.77 | 264.65 | 114.96 | 2026-05-22 15:59:38 |
| 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 |
| Astral Ltd. | ASTRAL | 1481.8 | 1548.9 | 1481 | 1480 | 1541.7 | 61.70 | 4.17 | 1094826 | 168.79 | 2454 | 1232.3 | 2026-05-22 15:58:34 |
| AU Small Finance Bank Ltd. | AUBANK | 964.4 | 982 | 961.4 | 958.7 | 977.9 | 19.20 | 2.00 | 1557252 | 152.28 | 1079.55 | 478.35 | 2026-05-22 15:57:10 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1520 | 1520 | 1445.8 | 1546.7 | 1463.5 | -83.20 | -5.38 | 3038819 | 444.73 | 1592 | 397.2 | 2026-05-22 15:59:40 |
| 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 |
| 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 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 82.9 | 83.35 | 82.73 | 82.72 | 83.07 | 0.35 | 0.42 | 2191422 | 18.20 | 2026-05-22 15:57:59 | ||
| Balkrishna Industries Ltd. | BALKRISIND | 2211 | 2218 | 2202.3 | 2205.4 | 2208.3 | 2.90 | 0.13 | 42717 | 9.43 | 3375 | 1796.3 | 2026-05-22 15:50:38 |
| 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 |
| Bank Of India | BANKINDIA | 139.5 | 140.2 | 139.1 | 139.23 | 139.92 | 0.69 | 0.50 | 5789870 | 81.01 | 178.36 | 45.85 | 2026-05-22 15:59:05 |
| Bank Of Maharashtra | MAHABANK | 79.5 | 80.45 | 79.01 | 79.76 | 80.04 | 0.28 | 0.35 | 13186459 | 105.54 | 85.9 | 16.9 | 2026-05-22 15:59:43 |
| 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 Dynamics Ltd. | BDL | 1309.7 | 1326.4 | 1298.6 | 1303.8 | 1312.5 | 8.70 | 0.67 | 581756 | 76.36 | 2958 | 785.75 | 2026-05-22 15:57:59 |
| Bharat Electronics Ltd. | BEL | 421.45 | 421.45 | 415.45 | 420.4 | 416.55 | -3.85 | -0.92 | 9175611 | 382.21 | 473.45 | 87 | 2026-05-22 15:59:58 |
| Bharat Forge Ltd. | BHARATFORG | 1900 | 1916.9 | 1892 | 1898.8 | 1897.7 | -1.10 | -0.06 | 636410 | 120.77 | 2044 | 677.35 | 2026-05-22 15:58:36 |
| Bharat Heavy Electricals Ltd. | BHEL | 408.5 | 413.55 | 407.1 | 408.15 | 408.55 | 0.40 | 0.10 | 7879542 | 321.92 | 417.9 | 51.35 | 2026-05-22 15:59:35 |
| 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 |
| Blue Star Ltd. | BLUESTARCO | 1666.9 | 1675.8 | 1654 | 1662.5 | 1657.2 | -5.30 | -0.32 | 146278 | 24.24 | 2417 | 493.5 | 2026-05-22 15:53:18 |
| 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 |
| BSE Ltd. | BSE | 4200 | 4232 | 4151.5 | 4186.9 | 4193.8 | 6.90 | 0.16 | 2489857 | 1044.20 | 7588 | 406.2 | 2026-05-22 15:59:12 |
| 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 |
| Coal India Ltd. | COALINDIA | 460 | 462.85 | 456 | 460.2 | 456.55 | -3.65 | -0.79 | 9201635 | 420.10 | 543.55 | 207.6 | 2026-05-22 15:58:55 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1535 | 1548.2 | 1526.5 | 1531 | 1532.1 | 1.10 | 0.07 | 672415 | 103.02 | 2979.45 | 329.1 | 2026-05-22 15:59:20 |
| Coforge Ltd. | COFORGE | 1378 | 1401.9 | 1369.7 | 1377 | 1387.1 | 10.10 | 0.73 | 2494600 | 346.03 | 10026.8 | 1008.1 | 2026-05-22 15:58:40 |
| 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 |
| Container Corporation Of India Ltd. | CONCOR | 507.45 | 511.15 | 505 | 505.9 | 505.9 | 0.00 | 0.00 | 643269 | 32.54 | 1180 | 421.45 | 2026-05-22 15:59:07 |
| Cummins India Ltd. | CUMMINSIND | 5375 | 5419 | 5335.5 | 5390 | 5353 | -37.00 | -0.69 | 230767 | 123.53 | 5470.5 | 1103.8 | 2026-05-22 15:59:19 |
| 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 |
| Dalmia Bharat Ltd. | DALBHARAT | 1786 | 1807 | 1767.2 | 1747.8 | 1795.6 | 47.80 | 2.73 | 583886 | 104.84 | 2488.9 | 1476.05 | 2026-05-22 15:59:57 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1803.7 | 1820 | 1733 | 1785.3 | 1739.8 | -45.50 | -2.55 | 215366 | 37.47 | 3169 | 1280 | 2026-05-22 15:59:19 |
| Delhivery Ltd. | DELHIVERY | 452.95 | 456.6 | 445.85 | 452.75 | 447.6 | -5.15 | -1.14 | 1584002 | 70.90 | 621.95 | 236.53 | 2026-05-22 15:58:28 |
| 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 |
| Dixon Technologies (India) Ltd. | DIXON | 11285 | 11860 | 11261 | 11258 | 11722 | 464.00 | 4.12 | 1362732 | 1597.39 | 19148.9 | 2553 | 2026-05-22 15:59:42 |
| 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 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1670 | 1680.8 | 1618 | 1680.8 | 1630.1 | -50.70 | -3.02 | 194073 | 31.64 | 3653.95 | 1272.6 | 2026-05-22 15:56:09 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1319 | 1329.6 | 1305.1 | 1318.5 | 1307.2 | -11.30 | -0.86 | 2002451 | 261.76 | 7107.45 | 1020 | 2026-05-22 15:57:26 |
| 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 |
| Escorts Kubota Ltd. | ESCORTS | 2920 | 2946.8 | 2893.2 | 2904.1 | 2931.4 | 27.30 | 0.94 | 94066 | 27.57 | 4420 | 1645 | 2026-05-22 15:52:49 |
| 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 |
| Fortis Healthcare Ltd. | FORTIS | 971.95 | 975 | 949.2 | 967.3 | 960.4 | -6.90 | -0.71 | 1268964 | 121.87 | 1104.3 | 245.5 | 2026-05-22 15:56:19 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 283.5 | 285.6 | 269.05 | 274.5 | 277.25 | 2.75 | 1.00 | 31687149 | 878.53 | 285.6 | 114.25 | 2026-05-22 15:59:25 |
| 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 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2390 | 2413.9 | 2226.3 | 2393 | 2259.1 | -133.90 | -5.60 | 1593969 | 360.09 | 2474 | 361.4 | 2026-05-22 15:57:03 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 95.5 | 96.87 | 95.85 | -1.02 | -1.05 | 9542349 | 91.46 | 110.36 | 33.35 | 2026-05-22 15:58:40 |
| 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 |
| Godrej Properties Ltd. | GODREJPROP | 1743.3 | 1751.9 | 1710.1 | 1736.9 | 1732.9 | -4.00 | -0.23 | 414841 | 71.89 | 3402.7 | 1005 | 2026-05-22 15:58:30 |
| 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 |
| Gujarat Energy Ltd. | GUJGASLTD | 380.75 | 380.75 | 370.25 | 374 | 373 | -1.00 | -0.27 | 279572 | 10.43 | 689.95 | 301.5 | 2026-05-22 15:49:08 |
| 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 Asset Management Company Ltd. | HDFCAMC | 2739 | 2767 | 2720 | 2727.9 | 2738.7 | 10.80 | 0.40 | 525571 | 143.94 | 5934.5 | 1589.5 | 2026-05-22 15:58:11 |
| 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 Aeronautics Ltd. | HAL | 4370.4 | 4429.7 | 4345.5 | 4370.4 | 4368.4 | -2.00 | -0.05 | 845826 | 369.49 | 5674.75 | 1771.25 | 2026-05-22 15:58:18 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 388.8 | 391 | 385.35 | 388.8 | 389.65 | 0.85 | 0.22 | 3800324 | 148.08 | 594.8 | 200.05 | 2026-05-22 15:59:36 |
| 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 |
| Hitachi Energy India Ltd. | POWERINDIA | 36585 | 36700 | 35415 | 36450 | 35555 | -895.00 | -2.46 | 118548 | 421.50 | 36750 | 2840.1 | 2026-05-22 15:52:24 |
| Hyundai Motor India Ltd. | HYUNDAI | 1850.1 | 1858.8 | 1821.6 | 1845.2 | 1848.6 | 3.40 | 0.18 | 1736999 | 321.10 | 2026-05-22 15:58:18 | ||
| 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 |
| IDBI Bank Ltd. | IDBI | 72.94 | 73.25 | 72.36 | 72.9 | 72.65 | -0.25 | -0.34 | 3526842 | 25.62 | 118.38 | 38.65 | 2026-05-22 15:59:12 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.39 | 69.1 | 68.1 | 68.3 | 68.88 | 0.58 | 0.85 | 12717449 | 87.60 | 100.7 | 43.05 | 2026-05-22 15:59:35 |
| Indian Bank | INDIANB | 822.9 | 832 | 818.1 | 818.95 | 825.95 | 7.00 | 0.85 | 2275195 | 187.92 | 1000.9 | 173 | 2026-05-22 15:59:04 |
| 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 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129 | 129.66 | 127.36 | 127.87 | 129.01 | 1.14 | 0.89 | 4518710 | 58.30 | 2026-05-22 15:59:28 | ||
| Indraprastha Gas Ltd. | IGL | 155 | 156.95 | 151.02 | 154.81 | 155.51 | 0.70 | 0.45 | 11485498 | 178.61 | 570.35 | 141.74 | 2026-05-22 15:58:50 |
| Indus Towers Ltd. | INDUSTOWER | 433 | 434.65 | 430.1 | 431.8 | 432.05 | 0.25 | 0.06 | 3905979 | 168.76 | 481.5 | 135.15 | 2026-05-22 15:58:40 |
| 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 |
| Ipca Laboratories Ltd. | IPCALAB | 1648.5 | 1648.5 | 1596.5 | 1637 | 1602.1 | -34.90 | -2.13 | 100242 | 16.06 | 1755.9 | 669.8 | 2026-05-22 15:50:01 |
| ITC Hotels Ltd. | ITCHOTELS | 154.6 | 155.5 | 153.65 | 154.5 | 154.29 | -0.21 | -0.14 | 2121687 | 32.74 | 2026-05-22 15:59:40 | ||
| ITC Ltd. | ITC | 305.9 | 307 | 301 | 308.05 | 301.7 | -6.35 | -2.06 | 30751752 | 927.78 | 528.5 | 287 | 2026-05-22 15:59:57 |
| 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 |
| JIO Financial Services Ltd. | JIOFIN | 236.11 | 241 | 236.11 | 235.78 | 238.19 | 2.41 | 1.02 | 13517010 | 321.96 | 2026-05-22 15:59:52 | ||
| JSW Energy Ltd. | JSWENERGY | 548.1 | 553.8 | 545.45 | 548.45 | 551.25 | 2.80 | 0.51 | 1802387 | 99.36 | 804.9 | 204.65 | 2026-05-22 15:58:34 |
| JSW Infrastructure Ltd. | JSWINFRA | 270.85 | 279 | 268.25 | 265.45 | 274.6 | 9.15 | 3.45 | 3608661 | 99.09 | 2026-05-22 15:57:39 | ||
| 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 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 435 | 439.65 | 428.65 | 435.65 | 436.65 | 1.00 | 0.23 | 5199265 | 227.03 | 796.75 | 408.8 | 2026-05-22 15:59:37 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 355 | 359.45 | 351 | 353 | 352.4 | -0.60 | -0.17 | 5989566 | 211.07 | 795.4 | 69 | 2026-05-22 15:59:51 |
| 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 |
| KPIT Technologies Ltd. | KPITTECH | 752 | 764.5 | 744.4 | 750.9 | 751.05 | 0.15 | 0.02 | 1465191 | 110.04 | 1928.7 | 521.05 | 2026-05-22 15:58:43 |
| L&T Finance Ltd. | LTF | 269.05 | 271.55 | 262.75 | 269.85 | 270.15 | 0.30 | 0.11 | 6958075 | 187.97 | 329.45 | 72 | 2026-05-22 15:58:23 |
| L&T Technology Services Ltd. | LTTS | 3565 | 3565 | 3407 | 3587.3 | 3419.3 | -168.00 | -4.68 | 120238 | 41.11 | 6000 | 3010 | 2026-05-22 15:59:29 |
| 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 |
| Laurus Labs Ltd. | LAURUSLABS | 1355.7 | 1355.7 | 1332.1 | 1351 | 1343.5 | -7.50 | -0.56 | 1698593 | 228.21 | 1373.9 | 278.85 | 2026-05-22 15:59:43 |
| LIC Housing Finance Ltd. | LICHSGFIN | 542.4 | 543.45 | 536.3 | 537.95 | 539.2 | 1.25 | 0.23 | 993024 | 53.54 | 826.75 | 315.1 | 2026-05-22 15:55:16 |
| 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 |
| Lodha Developers Ltd. | LODHA | 889 | 894.2 | 875 | 883.75 | 886.75 | 3.00 | 0.34 | 1018152 | 90.28 | 1649.95 | 355.5 | 2026-05-22 15:53:57 |
| 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 |
| Lupin Ltd. | LUPIN | 2297 | 2304.5 | 2270 | 2284.5 | 2281.8 | -2.70 | -0.12 | 1225221 | 279.57 | 2494 | 623 | 2026-05-22 15:59:41 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 303.8 | 303.8 | 294.3 | 301.95 | 299.55 | -2.40 | -0.79 | 3169694 | 94.95 | 410 | 176.1 | 2026-05-22 15:57:25 |
| 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 |
| Mankind Pharma Ltd. | MANKIND | 2530 | 2596 | 2472.3 | 2514.1 | 2479.4 | -34.70 | -1.38 | 680384 | 168.69 | 3054.8 | 1242 | 2026-05-22 15:57:26 |
| 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 |
| Max Financial Services Ltd. | MFSL | 1632 | 1687.2 | 1623.3 | 1626 | 1680 | 54.00 | 3.32 | 1105535 | 185.73 | 1892.5 | 599.1 | 2026-05-22 15:58:16 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1068.25 | 1068.25 | 1011 | 1091.1 | 1023.25 | -67.85 | -6.22 | 11711405 | 1198.37 | 1314.3 | 354.1 | 2026-05-22 15:59:53 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2464 | 2481 | 2446 | 2454.8 | 2469.1 | 14.30 | 0.58 | 603666 | 149.05 | 5860 | 278.55 | 2026-05-22 15:58:52 |
| 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 |
| MRF Ltd. | MRF | 126790 | 127330 | 125800 | 126070 | 126785 | 715.00 | 0.57 | 5408 | 68.57 | 163600 | 78689.95 | 2026-05-22 15:59:34 |
| 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 |
| NHPC Ltd. | NHPC | 79.07 | 79.3 | 78.2 | 79 | 78.36 | -0.64 | -0.81 | 10284991 | 80.59 | 118.4 | 33.35 | 2026-05-22 15:59:14 |
| NMDC Ltd. | NMDC | 88.49 | 88.49 | 87.29 | 88.16 | 87.85 | -0.31 | -0.35 | 15440319 | 135.64 | 286.35 | 59.53 | 2026-05-22 15:59:55 |
| NTPC Green Energy Ltd. | NTPCGREEN | 105.4 | 106.5 | 104.05 | 105.38 | 104.39 | -0.99 | -0.94 | 6368501 | 66.48 | 2026-05-22 15:59:55 | ||
| 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 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1654.4 | 1678 | 1633.7 | 1654.4 | 1659.6 | 5.20 | 0.31 | 286005 | 47.47 | 2343.65 | 790.1 | 2026-05-22 15:50:15 |
| 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 |
| Oil India Ltd. | OIL | 503 | 507 | 498.4 | 503.5 | 499.75 | -3.75 | -0.74 | 1951342 | 97.52 | 767.9 | 167.85 | 2026-05-22 15:59:12 |
| 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 |
| Oracle Financial Services Software Ltd. | OFSS | 9770 | 9770 | 9454.5 | 9730.5 | 9525 | -205.50 | -2.11 | 200614 | 191.08 | 13220 | 2883.25 | 2026-05-22 15:54:47 |
| Page Industries Ltd. | PAGEIND | 39420 | 40490 | 38320 | 38380 | 39455 | 1075.00 | 2.80 | 141220 | 557.18 | 54349.1 | 29805 | 2026-05-22 15:59:40 |
| Patanjali Foods Ltd. | PATANJALI | 464 | 468.45 | 460.4 | 463.25 | 463.45 | 0.20 | 0.04 | 1314806 | 60.93 | 2011 | 438 | 2026-05-22 15:57:30 |
| PB Fintech Ltd. | POLICYBZR | 1815 | 1825 | 1756.2 | 1819.3 | 1792.4 | -26.90 | -1.48 | 2414312 | 432.74 | 2246.9 | 356.2 | 2026-05-22 15:55:57 |
| Persistent Systems Ltd. | PERSISTENT | 5038 | 5050.1 | 4925 | 5019 | 4970.3 | -48.70 | -0.97 | 459525 | 228.40 | 8900 | 3092.05 | 2026-05-22 15:59:01 |
| Petronet LNG Ltd. | PETRONET | 269.9 | 279.25 | 268.3 | 269.9 | 272.35 | 2.45 | 0.91 | 1924323 | 52.41 | 384.2 | 193.55 | 2026-05-22 15:59:07 |
| 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 |
| Polycab India Ltd. | POLYCAB | 9227.5 | 9316.5 | 9194 | 9193.5 | 9263.5 | 70.00 | 0.76 | 177024 | 163.99 | 9316.5 | 2310 | 2026-05-22 15:59:08 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 397 | 404.45 | 394.4 | 396.3 | 399.75 | 3.45 | 0.87 | 1437363 | 57.46 | 570.4 | 243 | 2026-05-22 15:57:40 |
| Power Finance Corporation Ltd. | PFC | 432 | 434.2 | 428.7 | 431 | 430.55 | -0.45 | -0.10 | 3609645 | 155.41 | 580 | 100.85 | 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 |
| Premier Energies Ltd. | PREMIERENE | 1019 | 1019.8 | 962 | 1015.1 | 983.4 | -31.70 | -3.12 | 9877098 | 971.31 | 2026-05-22 15:59:58 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1408.5 | 1408.8 | 1343.5 | 1385.6 | 1388.5 | 2.90 | 0.21 | 1491323 | 207.07 | 2074.8 | 391 | 2026-05-22 15:57:41 |
| Punjab National Bank | PNB | 102.27 | 102.9 | 101.95 | 101.92 | 102.66 | 0.74 | 0.73 | 13695251 | 140.60 | 142.9 | 32.15 | 2026-05-22 15:59:39 |
| Rail Vikas Nigam Ltd. | RVNL | 271.5 | 273.95 | 267.7 | 270.75 | 271.1 | 0.35 | 0.13 | 7245031 | 196.41 | 647 | 30.55 | 2026-05-22 15:59:57 |
| 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 Energy India Ltd. | ENRIN | 3570 | 3585 | 3479.3 | 3574.5 | 3508.3 | -66.20 | -1.85 | 421025 | 147.71 | 2026-05-22 15:59:28 | ||
| 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 |
| SJVN Ltd. | SJVN | 73.67 | 73.93 | 73 | 73.47 | 73.09 | -0.38 | -0.52 | 2062639 | 15.08 | 170.5 | 27.9 | 2026-05-22 15:59:26 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 584.3 | 599.95 | 584.3 | 584.3 | 593.75 | 9.45 | 1.62 | 2484984 | 147.55 | 768.65 | 380 | 2026-05-22 15:58:44 |
| 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 |
| Steel Authority Of India Ltd. | SAIL | 197 | 202.16 | 195.6 | 196.53 | 201.21 | 4.68 | 2.38 | 26032718 | 523.80 | 209.7 | 73.2 | 2026-05-22 15:59:57 |
| 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 |
| Sun TV Network Ltd. | SUNTV | 523 | 524.95 | 484.3 | 518.75 | 486.7 | -32.05 | -6.18 | 1440599 | 70.11 | 921 | 393.8 | 2026-05-22 15:59:46 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4485 | 4529.9 | 4425 | 4483.4 | 4493.5 | 10.10 | 0.23 | 44437 | 19.97 | 5642 | 1976.25 | 2026-05-22 15:58:24 |
| Supreme Industries Ltd. | SUPREMEIND | 3499.6 | 3600 | 3460.5 | 3466.4 | 3556 | 89.60 | 2.58 | 172744 | 61.43 | 6460 | 1820 | 2026-05-22 15:59:34 |
| Suzlon Energy Ltd. | SUZLON | 53.17 | 53.95 | 53 | 52.87 | 53.75 | 0.88 | 1.66 | 60760806 | 326.59 | 86.04 | 6.6 | 2026-05-22 15:59:45 |
| Syngene International Ltd. | SYNGENE | 471.95 | 472.15 | 460.25 | 470.2 | 461.85 | -8.35 | -1.78 | 476765 | 22.02 | 960.6 | 380 | 2026-05-22 15:59:57 |
| Tata Chemicals Ltd. | TATACHEM | 757.8 | 760.9 | 744 | 755.1 | 750.2 | -4.90 | -0.65 | 371480 | 27.87 | 1247.35 | 580.3 | 2026-05-22 15:57:39 |
| Tata Communications Ltd. | TATACOMM | 1899.8 | 1979 | 1884.5 | 1896.3 | 1964 | 67.70 | 3.57 | 2440357 | 479.29 | 2175 | 1070.35 | 2026-05-22 15:59:37 |
| 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 Elxsi Ltd. | TATAELXSI | 4220 | 4320 | 4177.3 | 4217.7 | 4311.1 | 93.40 | 2.21 | 273949 | 118.10 | 10760 | 3945 | 2026-05-22 15:58:30 |
| Tata Motors Ltd. | TMCV | 380 | 389 | 374.55 | 379.9 | 382.95 | 3.05 | 0.80 | 9763844 | 373.91 | 2026-05-22 15:58:49 | ||
| 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 |
| Tata Technologies Ltd. | TATATECH | 663 | 673 | 656.35 | 664.1 | 671.35 | 7.25 | 1.09 | 898064 | 60.29 | 2026-05-22 15:58:45 | ||
| 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 Federal Bank Ltd. | FEDERALBNK | 284.15 | 288.4 | 283.2 | 283.75 | 287.2 | 3.45 | 1.22 | 6756952 | 194.06 | 302 | 105.2 | 2026-05-22 15:58:14 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 868.05 | 898.45 | 868.05 | 868.05 | 879.25 | 11.20 | 1.29 | 312974 | 27.52 | 1187 | 104 | 2026-05-22 15:56:09 |
| 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 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1794.7 | 1798.2 | 1771.3 | 1795.7 | 1790.3 | -5.40 | -0.30 | 222975 | 39.92 | 4137 | 1186.4 | 2026-05-22 15:58:55 |
| 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 |
| Torrent Power Ltd. | TORNTPOWER | 1497 | 1503.1 | 1476.1 | 1491.4 | 1498.5 | 7.10 | 0.48 | 203223 | 30.45 | 2037 | 430.85 | 2026-05-22 15:55:16 |
| 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 |
| Tube Investments of India Ltd. | TIINDIA | 3011.4 | 3043 | 2970 | 3000.6 | 3011.3 | 10.70 | 0.36 | 224252 | 67.53 | 4810.8 | 2034.05 | 2026-05-22 15:59:34 |
| 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 |
| Union Bank Of India | UNIONBANK | 160 | 161.61 | 159.43 | 160.12 | 160.72 | 0.60 | 0.37 | 8563944 | 137.64 | 205.49 | 38.3 | 2026-05-22 15:59:51 |
| United Spirits Ltd. | UNITDSPR | 1275.2 | 1286.9 | 1259 | 1272.6 | 1282.1 | 9.50 | 0.75 | 842545 | 108.02 | 1700 | 730.55 | 2026-05-22 15:58:52 |
| 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 |
| Vishal Mega Mart Ltd. | VMM | 123.26 | 124.29 | 121.06 | 123.33 | 121.66 | -1.67 | -1.35 | 5742149 | 69.86 | 2026-05-22 15:59:48 | ||
| Vodafone Idea Ltd. | IDEA | 13.62 | 13.99 | 13.53 | 13.62 | 13.73 | 0.11 | 0.81 | 756253332 | 1038.34 | 19.18 | 5.7 | 2026-05-22 15:59:57 |
| Voltas Ltd. | VOLTAS | 1274.9 | 1281 | 1262.6 | 1273.5 | 1268.1 | -5.40 | -0.42 | 832401 | 105.56 | 1944.9 | 737.2 | 2026-05-22 15:59:18 |
| Waaree Energies Ltd. | WAAREEENER | 3075 | 3087.7 | 2992.1 | 3056.6 | 2997.5 | -59.10 | -1.93 | 1254447 | 376.02 | 2026-05-22 15:59:42 | ||
| 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 |
| Yes Bank Ltd. | YESBANK | 21.6 | 21.97 | 21.42 | 21.57 | 21.87 | 0.30 | 1.39 | 87040517 | 190.36 | 32.85 | 14.4 | 2026-05-22 15:59:59 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 83.85 | 84.1 | 81.87 | 83.42 | 82.13 | -1.29 | -1.55 | 7469610 | 61.35 | 292 | 68 | 2026-05-22 15:59:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1041 | 1047.45 | 1036.8 | 1036.45 | 1038.95 | 2.50 | 0.24 | 1296117 | 134.66 | 1324.3 | 350.25 | 2026-05-22 15:59:01 |