Select Exchange & Index:
NIFTY200
13663.70
updated on: 29-May-2026 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 13884.60 | Prev. Close | 13861.60 |
|---|---|---|---|
| Day High | 13925.60 | 52 Week High | 14700.95 |
| Day Low | 13629.80 | 52 Week Low | 12396.10 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7219 | 7253 | 34.00 | 0.47 |
| Aditya Birla Fashion and Retail Ltd. | 64.06 | 64.61 | 0.55 | 0.86 |
| Alkem Laboratories Ltd. | 5451.5 | 5498 | 46.50 | 0.85 |
| Balkrishna Industries Ltd. | 2194.7 | 2205.5 | 10.80 | 0.49 |
| Bandhan Bank Ltd. | 205.83 | 208.3 | 2.47 | 1.20 |
| Bharat Forge Ltd. | 1938.6 | 1957.2 | 18.60 | 0.96 |
| Bosch Ltd. | 36035 | 36625 | 590.00 | 1.64 |
| Coforge Ltd. | 1388.4 | 1421.8 | 33.40 | 2.41 |
| GE Vernova T&D India Ltd. | 5097.7 | 5148.6 | 50.90 | 1.00 |
| GMR Airports Ltd. | 97.84 | 100.37 | 2.53 | 2.59 |
| Gujarat Energy Ltd. | 369.8 | 401.15 | 31.35 | 8.48 |
| HCL Technologies Ltd. | 1165.2 | 1183.8 | 18.60 | 1.60 |
| Hitachi Energy India Ltd. | 37550 | 38445 | 895.00 | 2.38 |
| Hyundai Motor India Ltd. | 1913.6 | 1924 | 10.40 | 0.54 |
| IDBI Bank Ltd. | 73.49 | 73.83 | 0.34 | 0.46 |
| Indian Renewable Energy Development Agency Ltd. | 130.2 | 133.25 | 3.05 | 2.34 |
| Indus Towers Ltd. | 436.25 | 442.05 | 5.80 | 1.33 |
| Infosys Ltd. | 1159.9 | 1160.9 | 1.00 | 0.09 |
| Jubilant FoodWorks Ltd. | 427.3 | 427.5 | 0.20 | 0.05 |
| Kalyan Jewellers India Ltd. | 354.75 | 355.05 | 0.30 | 0.08 |
| KPIT Technologies Ltd. | 771.8 | 771.95 | 0.15 | 0.02 |
| L&T Finance Ltd. | 281.7 | 286.6 | 4.90 | 1.74 |
| Larsen & Toubro Ltd. | 4047.5 | 4076.5 | 29.00 | 0.72 |
| Lodha Developers Ltd. | 923.65 | 938.1 | 14.45 | 1.56 |
| LTM Ltd. | 3988.6 | 4061.6 | 73.00 | 1.83 |
| Mazagon Dock Shipbuilders Ltd. | 2455.1 | 2456.5 | 1.40 | 0.06 |
| Mphasis Ltd. | 2232.9 | 2271.4 | 38.50 | 1.72 |
| Muthoot Finance Ltd. | 3306.9 | 3342.9 | 36.00 | 1.09 |
| Oberoi Realty Ltd. | 1692.6 | 1707.1 | 14.50 | 0.86 |
| Page Industries Ltd. | 38145 | 38195 | 50.00 | 0.13 |
| Patanjali Foods Ltd. | 454.75 | 456.2 | 1.45 | 0.32 |
| Persistent Systems Ltd. | 5098.4 | 5194.3 | 95.90 | 1.88 |
| Pidilite Industries Ltd. | 1480.7 | 1482.8 | 2.10 | 0.14 |
| Premier Energies Ltd. | 1046 | 1061 | 15.00 | 1.43 |
| Samvardhana Motherson International Ltd. | 142.41 | 145.74 | 3.33 | 2.34 |
| Siemens Energy India Ltd. | 3766.1 | 3872.1 | 106.00 | 2.81 |
| Tech Mahindra Ltd. | 1455.6 | 1483.9 | 28.30 | 1.94 |
| The Federal Bank Ltd. | 288.9 | 288.95 | 0.05 | 0.02 |
| Vishal Mega Mart Ltd. | 121.45 | 121.77 | 0.32 | 0.26 |
| Waaree Energies Ltd. | 3129.1 | 3140.8 | 11.70 | 0.37 |
| Wipro Ltd. | 201.58 | 204.25 | 2.67 | 1.32 |
| Yes Bank Ltd. | 22.76 | 23.15 | 0.39 | 1.71 |
| Zee Entertainment Enterprises Ltd. | 91.46 | 93.11 | 1.65 | 1.80 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 360 One Wam Ltd. | 1112.1 | 1104.5 | -7.60 | -0.68 |
| ACC Ltd. | 1426.6 | 1399.3 | -27.30 | -1.91 |
| Adani Energy Solutions Ltd. | 1540.1 | 1513.3 | -26.80 | -1.74 |
| Adani Enterprises Ltd. | 2973.1 | 2937.4 | -35.70 | -1.20 |
| Adani Green Energy Ltd. | 1489.9 | 1475.4 | -14.50 | -0.97 |
| Adani Ports and Special Economic Zone Ltd. | 1824.5 | 1804.6 | -19.90 | -1.09 |
| Adani Power Ltd. | 248.91 | 243.37 | -5.54 | -2.23 |
| Adani Total Gas Ltd. | 808.55 | 773.3 | -35.25 | -4.36 |
| Aditya Birla Capital Ltd. | 364.9 | 363.3 | -1.60 | -0.44 |
| Ambuja Cements Ltd. | 459.75 | 447.85 | -11.90 | -2.59 |
| APL Apollo Tubes Ltd. | 1867.7 | 1831.1 | -36.60 | -1.96 |
| Apollo Hospitals Enterprise Ltd. | 8272.5 | 8176.5 | -96.00 | -1.16 |
| Apollo Tyres Ltd. | 399.75 | 394.5 | -5.25 | -1.31 |
| Ashok Leyland Ltd. | 163.62 | 155.44 | -8.18 | -5.00 |
| Asian Paints Ltd. | 2671.9 | 2671.6 | -0.30 | -0.01 |
| Astral Ltd. | 1598.6 | 1578.2 | -20.40 | -1.28 |
| AU Small Finance Bank Ltd. | 1005 | 984.7 | -20.30 | -2.02 |
| Aurobindo Pharma Ltd. | 1435.9 | 1426.4 | -9.50 | -0.66 |
| Avenue Supermarts Ltd. | 4124.4 | 4054.5 | -69.90 | -1.69 |
| Axis Bank Ltd. | 1304.1 | 1286.6 | -17.50 | -1.34 |
| Bajaj Auto Ltd. | 10808.5 | 10460 | -348.50 | -3.22 |
| Bajaj Finance Ltd. | 931.15 | 908.25 | -22.90 | -2.46 |
| Bajaj Finserv Ltd. | 1809.1 | 1783.6 | -25.50 | -1.41 |
| Bajaj Holdings & Investment Ltd. | 10556 | 10361 | -195.00 | -1.85 |
| Bajaj Housing Finance Ltd. | 86.02 | 84.89 | -1.13 | -1.31 |
| Bank Of Baroda | 270.95 | 268.5 | -2.45 | -0.90 |
| Bank Of India | 147 | 139.91 | -7.09 | -4.82 |
| Bank Of Maharashtra | 80.08 | 79.27 | -0.81 | -1.01 |
| Berger Paints India Ltd. | 526.95 | 500.6 | -26.35 | -5.00 |
| Bharat Dynamics Ltd. | 1282.2 | 1204.6 | -77.60 | -6.05 |
| Bharat Electronics Ltd. | 419.1 | 410.75 | -8.35 | -1.99 |
| Bharat Heavy Electricals Ltd. | 422.35 | 416.75 | -5.60 | -1.33 |
| Bharat Petroleum Corporation Ltd. | 307.15 | 298.1 | -9.05 | -2.95 |
| Bharti Airtel Ltd. | 1852.2 | 1829 | -23.20 | -1.25 |
| Biocon Ltd. | 432.2 | 428.65 | -3.55 | -0.82 |
| Blue Star Ltd. | 1657.1 | 1589 | -68.10 | -4.11 |
| Britannia Industries Ltd. | 5335.5 | 5204.5 | -131.00 | -2.46 |
| BSE Ltd. | 4248.4 | 4146.1 | -102.30 | -2.41 |
| Canara Bank | 134.16 | 130.8 | -3.36 | -2.50 |
| CG Power and Industrial Solutions Ltd. | 934.8 | 917.45 | -17.35 | -1.86 |
| Cholamandalam Investment and Finance Company Ltd. | 1579.2 | 1537.7 | -41.50 | -2.63 |
| Cipla Ltd. | 1418.2 | 1401 | -17.20 | -1.21 |
| Coal India Ltd. | 463.05 | 457.9 | -5.15 | -1.11 |
| Cochin Shipyard Ltd. | 1523.9 | 1467.4 | -56.50 | -3.71 |
| Colgate-Palmolive (India) Ltd. | 2087.4 | 2059.9 | -27.50 | -1.32 |
| Container Corporation Of India Ltd. | 472.3 | 463.65 | -8.65 | -1.83 |
| Cummins India Ltd. | 6027.5 | 5881 | -146.50 | -2.43 |
| Dabur India Ltd. | 445.45 | 443.4 | -2.05 | -0.46 |
| Dalmia Bharat Ltd. | 1792.1 | 1748.2 | -43.90 | -2.45 |
| Deepak Nitrite Ltd. | 1714.8 | 1682 | -32.80 | -1.91 |
| Delhivery Ltd. | 459.75 | 452.35 | -7.40 | -1.61 |
| Divi's Laboratories Ltd. | 6797.5 | 6667 | -130.50 | -1.92 |
| Dixon Technologies (India) Ltd. | 11756 | 11524 | -232.00 | -1.97 |
| DLF Ltd. | 593.9 | 590.6 | -3.30 | -0.56 |
| Dr. Lal Pathlabs Ltd. | 1617.2 | 1607.4 | -9.80 | -0.61 |
| Dr. Reddy's Laboratories Ltd. | 1319 | 1303.5 | -15.50 | -1.18 |
| Eicher Motors Ltd. | 7419 | 7177 | -242.00 | -3.26 |
| Escorts Kubota Ltd. | 2880.4 | 2859.8 | -20.60 | -0.72 |
| Eternal Ltd. | 256.51 | 250.58 | -5.93 | -2.31 |
| Fortis Healthcare Ltd. | 960.9 | 928.45 | -32.45 | -3.38 |
| FSN E-Commerce Ventures Ltd. | 263.15 | 262.3 | -0.85 | -0.32 |
| GAIL (India) Ltd. | 169 | 164.51 | -4.49 | -2.66 |
| Gland Pharma Ltd. | 2313 | 2250 | -63.00 | -2.72 |
| Glenmark Pharmaceuticals Ltd. | 2384.9 | 2274.9 | -110.00 | -4.61 |
| Godrej Consumer Products Ltd. | 1044.4 | 1029.3 | -15.10 | -1.45 |
| Godrej Properties Ltd. | 1788.6 | 1762.7 | -25.90 | -1.45 |
| Grasim Industries Ltd. | 3170 | 3122.4 | -47.60 | -1.50 |
| Havells India Ltd. | 1211 | 1176.8 | -34.20 | -2.82 |
| HDFC Asset Management Company Ltd. | 2716.3 | 2674.3 | -42.00 | -1.55 |
| HDFC Bank Ltd. | 758.65 | 744.55 | -14.10 | -1.86 |
| HDFC Life Insurance Company Ltd. | 609.6 | 594.8 | -14.80 | -2.43 |
| Hero MotoCorp Ltd. | 5075 | 4903 | -172.00 | -3.39 |
| Hindalco Industries Ltd. | 1149.7 | 1126.7 | -23.00 | -2.00 |
| Hindustan Aeronautics Ltd. | 4413 | 4303.8 | -109.20 | -2.47 |
| Hindustan Petroleum Corporation Ltd. | 402.9 | 393.85 | -9.05 | -2.25 |
| Hindustan Unilever Ltd. | 2198.4 | 2153.5 | -44.90 | -2.04 |
| ICICI Bank Ltd. | 1272.7 | 1256.4 | -16.30 | -1.28 |
| ICICI Lombard General Insurance Company Ltd. | 1850.6 | 1792.2 | -58.40 | -3.16 |
| ICICI Prudential Life Insurance Company Ltd. | 522.9 | 503.95 | -18.95 | -3.62 |
| IDFC First Bank Ltd. | 71.48 | 71.32 | -0.16 | -0.22 |
| Indian Bank | 833.35 | 833 | -0.35 | -0.04 |
| Indian Oil Corporation Ltd. | 143.94 | 140.24 | -3.70 | -2.57 |
| Indian Railway Catering And Tourism Corporation Ltd. | 523.2 | 509.85 | -13.35 | -2.55 |
| Indian Railway Finance Corporation Ltd. | 99.19 | 97.51 | -1.68 | -1.69 |
| Indraprastha Gas Ltd. | 164.61 | 160.47 | -4.14 | -2.52 |
| IndusInd Bank Ltd. | 932.3 | 914.35 | -17.95 | -1.93 |
| Info Edge (India) Ltd. | 1005.65 | 995 | -10.65 | -1.06 |
| Interglobe Aviation Ltd. | 4570 | 4405 | -165.00 | -3.61 |
| Ipca Laboratories Ltd. | 1572.4 | 1524.4 | -48.00 | -3.05 |
| ITC Hotels Ltd. | 156.43 | 154.85 | -1.58 | -1.01 |
| ITC Ltd. | 291.95 | 286.9 | -5.05 | -1.73 |
| Jindal Steel Ltd. | 1220.6 | 1207.2 | -13.40 | -1.10 |
| JIO Financial Services Ltd. | 242.89 | 238.95 | -3.94 | -1.62 |
| JSW Energy Ltd. | 602.05 | 595.05 | -7.00 | -1.16 |
| JSW Infrastructure Ltd. | 279.55 | 275.3 | -4.25 | -1.52 |
| JSW Steel Ltd. | 1309.3 | 1278 | -31.30 | -2.39 |
| Kotak Mahindra Bank Ltd. | 388.7 | 384.2 | -4.50 | -1.16 |
| L&T Technology Services Ltd. | 3491.6 | 3432.4 | -59.20 | -1.70 |
| Laurus Labs Ltd. | 1381.7 | 1362 | -19.70 | -1.43 |
| LIC Housing Finance Ltd. | 556.45 | 533.15 | -23.30 | -4.19 |
| Life Insurance Corporation of India | 415 | 411.35 | -3.65 | -0.88 |
| Lupin Ltd. | 2276.4 | 2267.7 | -8.70 | -0.38 |
| Mahindra & Mahindra Financial Services Ltd. | 305.2 | 303.65 | -1.55 | -0.51 |
| Mahindra & Mahindra Ltd. | 3121.6 | 3045.6 | -76.00 | -2.43 |
| Mankind Pharma Ltd. | 2420.4 | 2375.6 | -44.80 | -1.85 |
| Marico Ltd. | 833.8 | 821.7 | -12.10 | -1.45 |
| Maruti Suzuki India Ltd. | 13364 | 13127 | -237.00 | -1.77 |
| Max Financial Services Ltd. | 1682.3 | 1674 | -8.30 | -0.49 |
| Max Healthcare Institute Ltd. | 993.45 | 965.1 | -28.35 | -2.85 |
| MRF Ltd. | 127040 | 123420 | -3620.00 | -2.85 |
| Nestle India Ltd. | 1427.5 | 1421.5 | -6.00 | -0.42 |
| NHPC Ltd. | 80.68 | 78.87 | -1.81 | -2.24 |
| NMDC Ltd. | 92.28 | 87.99 | -4.29 | -4.65 |
| NTPC Green Energy Ltd. | 104.33 | 103.52 | -0.81 | -0.78 |
| NTPC Ltd. | 398.15 | 386.9 | -11.25 | -2.83 |
| Oil & Natural Gas Corporation Ltd. | 274.05 | 265.4 | -8.65 | -3.16 |
| Oil India Ltd. | 488 | 476.15 | -11.85 | -2.43 |
| One97 Communications Ltd. | 1128.2 | 1118.8 | -9.40 | -0.83 |
| Oracle Financial Services Software Ltd. | 10299.5 | 9964 | -335.50 | -3.26 |
| PB Fintech Ltd. | 1784.8 | 1702.5 | -82.30 | -4.61 |
| Petronet LNG Ltd. | 278.8 | 271.05 | -7.75 | -2.78 |
| PI Industries Ltd. | 2847.3 | 2775 | -72.30 | -2.54 |
| Polycab India Ltd. | 9664 | 9477.5 | -186.50 | -1.93 |
| Poonawalla Fincorp Ltd. | 394.5 | 382.85 | -11.65 | -2.95 |
| Power Finance Corporation Ltd. | 433.5 | 428.6 | -4.90 | -1.13 |
| Power Grid Corporation Of India Ltd. | 300.15 | 290.55 | -9.60 | -3.20 |
| Prestige Estates Projects Ltd. | 1399.8 | 1369.2 | -30.60 | -2.19 |
| Punjab National Bank | 106.67 | 106.05 | -0.62 | -0.58 |
| Rail Vikas Nigam Ltd. | 252.3 | 245.45 | -6.85 | -2.72 |
| REC Ltd. | 339.7 | 337.65 | -2.05 | -0.60 |
| Reliance Industries Ltd. | 1350.5 | 1321.2 | -29.30 | -2.17 |
| SBI Cards And Payment Services Ltd. | 625.25 | 624.4 | -0.85 | -0.14 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1830.1 | -34.40 | -1.84 |
| Shree Cement Ltd. | 25400 | 25275 | -125.00 | -0.49 |
| Shriram Finance Ltd. | 963.2 | 947.15 | -16.05 | -1.67 |
| Siemens Ltd. | 3878.7 | 3844 | -34.70 | -0.89 |
| SJVN Ltd. | 75.52 | 75.16 | -0.36 | -0.48 |
| Sona BLW Precision Forgings Ltd. | 618.7 | 607.45 | -11.25 | -1.82 |
| SRF Ltd. | 2736.8 | 2715.8 | -21.00 | -0.77 |
| State Bank Of India | 967.8 | 964.4 | -3.40 | -0.35 |
| Steel Authority Of India Ltd. | 206.06 | 204.37 | -1.69 | -0.82 |
| Sun Pharmaceutical Industries Ltd. | 1844.3 | 1799.2 | -45.10 | -2.45 |
| Sun TV Network Ltd. | 512.9 | 502.15 | -10.75 | -2.10 |
| Sundaram Finance Ltd. | 4354.6 | 4188.9 | -165.70 | -3.81 |
| Supreme Industries Ltd. | 3634.4 | 3549 | -85.40 | -2.35 |
| Suzlon Energy Ltd. | 57.53 | 56.99 | -0.54 | -0.94 |
| Syngene International Ltd. | 460.4 | 442 | -18.40 | -4.00 |
| Tata Chemicals Ltd. | 774.55 | 758 | -16.55 | -2.14 |
| Tata Communications Ltd. | 1966.6 | 1965 | -1.60 | -0.08 |
| Tata Consultancy Services Ltd. | 2284.2 | 2258.9 | -25.30 | -1.11 |
| Tata Consumer Products Ltd. | 1204.6 | 1178.4 | -26.20 | -2.17 |
| Tata Elxsi Ltd. | 4331.2 | 4285.4 | -45.80 | -1.06 |
| Tata Motors Ltd. | 383.85 | 379.5 | -4.35 | -1.13 |
| Tata Motors Passenger Vehicles Ltd. | 400.95 | 393.9 | -7.05 | -1.76 |
| Tata Power Company Ltd. | 425.8 | 420.75 | -5.05 | -1.19 |
| Tata Steel Ltd. | 214.7 | 208.02 | -6.68 | -3.11 |
| Tata Technologies Ltd. | 719.75 | 705.3 | -14.45 | -2.01 |
| The Fertilisers And Chemicals Travancore Ltd. | 923.4 | 875.65 | -47.75 | -5.17 |
| The Indian Hotels Company Ltd. | 667.7 | 654.25 | -13.45 | -2.01 |
| The Phoenix Mills Ltd. | 1771.8 | 1771.2 | -0.60 | -0.03 |
| Titan Company Ltd. | 4137.9 | 4074.9 | -63.00 | -1.52 |
| Torrent Pharmaceuticals Ltd. | 4537.8 | 4410.8 | -127.00 | -2.80 |
| Torrent Power Ltd. | 1440.5 | 1420.3 | -20.20 | -1.40 |
| Trent Ltd. | 4248.6 | 4224 | -24.60 | -0.58 |
| Tube Investments of India Ltd. | 3210.5 | 3141.4 | -69.10 | -2.15 |
| TVS Motor Company Ltd. | 3384.6 | 3355.7 | -28.90 | -0.85 |
| Ultratech Cement Ltd. | 11689 | 11482 | -207.00 | -1.77 |
| Union Bank Of India | 168.72 | 167.88 | -0.84 | -0.50 |
| United Spirits Ltd. | 1302.5 | 1270 | -32.50 | -2.50 |
| UPL Ltd. | 656.15 | 644.8 | -11.35 | -1.73 |
| Varun Beverages Ltd. | 534.5 | 528 | -6.50 | -1.22 |
| Vedanta Ltd. | 354.7 | 352.6 | -2.10 | -0.59 |
| Vodafone Idea Ltd. | 14.18 | 13.99 | -0.19 | -1.34 |
| Voltas Ltd. | 1261.8 | 1245.7 | -16.10 | -1.28 |
| Zydus Lifesciences Ltd. | 1085.8 | 1077.7 | -8.10 | -0.75 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam Ltd. | 360ONE | 1118 | 1127.8 | 1095 | 1112.1 | 1104.5 | -7.60 | -0.68 | 1006275 | 111.14 | 1318 | 395.1 | 2026-05-29 15:59:51 |
| ABB India Ltd. | ABB | 7280 | 7340 | 7121 | 7219 | 7253 | 34.00 | 0.47 | 1105117 | 801.54 | 9149.95 | 2640 | 2026-05-29 15:58:52 |
| ACC Ltd. | ACC | 1430 | 1433.5 | 1388 | 1426.6 | 1399.3 | -27.30 | -1.91 | 195857 | 27.41 | 2844 | 1251.7 | 2026-05-29 15:59:08 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1557.1 | 1578.5 | 1504 | 1540.1 | 1513.3 | -26.80 | -1.74 | 3353166 | 507.43 | 4236.75 | 588 | 2026-05-29 15:59:37 |
| Adani Enterprises Ltd. | ADANIENT | 2987.8 | 2995 | 2926.8 | 2973.1 | 2937.4 | -35.70 | -1.20 | 4040865 | 1186.96 | 4190 | 1017.45 | 2026-05-29 15:59:47 |
| Adani Green Energy Ltd. | ADANIGREEN | 1500 | 1532.5 | 1465.1 | 1489.9 | 1475.4 | -14.50 | -0.97 | 4207457 | 620.77 | 2572 | 439.1 | 2026-05-29 15:58:55 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1836.4 | 1840.7 | 1796.4 | 1824.5 | 1804.6 | -19.90 | -1.09 | 3554087 | 641.37 | 1842.8 | 395.1 | 2026-05-29 15:57:15 |
| Adani Power Ltd. | ADANIPOWER | 250.9 | 254.2 | 242.19 | 248.91 | 243.37 | -5.54 | -2.23 | 71856898 | 1748.78 | 895.85 | 128.1 | 2026-05-29 15:59:59 |
| Adani Total Gas Ltd. | ATGL | 821.9 | 859.85 | 761.55 | 808.55 | 773.3 | -35.25 | -4.36 | 44779830 | 3462.82 | 4000 | 462.8 | 2026-05-29 16:07:04 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 366.85 | 369.8 | 360.8 | 364.9 | 363.3 | -1.60 | -0.44 | 5569935 | 202.36 | 375.95 | 105.3 | 2026-05-29 15:59:35 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 64.06 | 68.19 | 63.25 | 64.06 | 64.61 | 0.55 | 0.86 | 21866359 | 141.28 | 364.4 | 53.51 | 2026-05-29 15:59:58 |
| Alkem Laboratories Ltd. | ALKEM | 5578 | 5789 | 5472 | 5451.5 | 5498 | 46.50 | 0.85 | 1404988 | 772.46 | 6439.9 | 2855 | 2026-05-29 15:58:49 |
| Ambuja Cements Ltd. | AMBUJACEM | 460.95 | 461.95 | 445.45 | 459.75 | 447.85 | -11.90 | -2.59 | 3804649 | 170.39 | 706.95 | 315.3 | 2026-05-29 15:59:27 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1897.9 | 1897.9 | 1820 | 1867.7 | 1831.1 | -36.60 | -1.96 | 1955412 | 358.06 | 2301.4 | 941 | 2026-05-29 15:59:23 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8176.5 | 8325 | 8146 | 8272.5 | 8176.5 | -96.00 | -1.16 | 1042419 | 852.33 | 8443 | 3987.85 | 2026-05-29 15:58:07 |
| Apollo Tyres Ltd. | APOLLOTYRE | 401.5 | 406 | 392 | 399.75 | 394.5 | -5.25 | -1.31 | 1172571 | 46.26 | 584.9 | 225.45 | 2026-05-29 15:59:38 |
| Ashok Leyland Ltd. | ASHOKLEY | 165.66 | 165.7 | 154.86 | 163.62 | 155.44 | -8.18 | -5.00 | 87249539 | 1356.21 | 264.65 | 114.96 | 2026-05-29 15:59:57 |
| Asian Paints Ltd. | ASIANPAINT | 2676.1 | 2748.2 | 2631.6 | 2671.9 | 2671.6 | -0.30 | -0.01 | 5062328 | 1352.45 | 3582.9 | 2115 | 2026-05-29 15:59:46 |
| Astral Ltd. | ASTRAL | 1596 | 1614.8 | 1568.2 | 1598.6 | 1578.2 | -20.40 | -1.28 | 3173296 | 500.81 | 2454 | 1232.3 | 2026-05-29 15:59:00 |
| AU Small Finance Bank Ltd. | AUBANK | 1005 | 1013.3 | 971.1 | 1005 | 984.7 | -20.30 | -2.02 | 5062185 | 498.47 | 1079.55 | 478.35 | 2026-05-29 16:00:00 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1435.9 | 1453.4 | 1411 | 1435.9 | 1426.4 | -9.50 | -0.66 | 2434944 | 347.32 | 1592 | 397.2 | 2026-05-29 15:55:07 |
| Avenue Supermarts Ltd. | DMART | 4149.9 | 4149.9 | 4000.1 | 4124.4 | 4054.5 | -69.90 | -1.69 | 2177691 | 882.94 | 5484.85 | 3292 | 2026-05-29 15:59:03 |
| Axis Bank Ltd. | AXISBANK | 1296.1 | 1312.6 | 1277.4 | 1304.1 | 1286.6 | -17.50 | -1.34 | 15215715 | 1957.65 | 1418.3 | 707.7 | 2026-05-29 16:00:00 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10650 | 10750 | 10388.5 | 10808.5 | 10460 | -348.50 | -3.22 | 483158 | 505.38 | 12774 | 3461.25 | 2026-05-29 15:59:48 |
| Bajaj Finance Ltd. | BAJFINANCE | 915.1 | 937.8 | 895.3 | 931.15 | 908.25 | -22.90 | -2.46 | 46752428 | 4246.29 | 9788 | 787.9 | 2026-05-29 15:59:54 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1801 | 1817.6 | 1776.9 | 1809.1 | 1783.6 | -25.50 | -1.41 | 1445842 | 257.88 | 2195 | 1215 | 2026-05-29 15:58:02 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10570 | 10620 | 10270 | 10556 | 10361 | -195.00 | -1.85 | 103855 | 107.60 | 14763 | 5276.95 | 2026-05-29 15:58:32 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 86.2 | 86.46 | 84.77 | 86.02 | 84.89 | -1.13 | -1.31 | 3227303 | 27.40 | 2026-05-29 15:59:03 | ||
| Balkrishna Industries Ltd. | BALKRISIND | 2201 | 2351.5 | 2166 | 2194.7 | 2205.5 | 10.80 | 0.49 | 638688 | 140.86 | 3375 | 1796.3 | 2026-05-29 15:59:04 |
| Bandhan Bank Ltd. | BANDHANBNK | 205.93 | 212.48 | 205.93 | 205.83 | 208.3 | 2.47 | 1.20 | 17292707 | 360.21 | 314.8 | 128.16 | 2026-05-29 15:59:26 |
| Bank Of Baroda | BANKBARODA | 272.55 | 274 | 267.15 | 270.95 | 268.5 | -2.45 | -0.90 | 17624514 | 473.22 | 325.5 | 117 | 2026-05-29 15:59:58 |
| Bank Of India | BANKINDIA | 142.48 | 144.16 | 139.5 | 147 | 139.91 | -7.09 | -4.82 | 12099858 | 169.29 | 178.36 | 45.85 | 2026-05-29 15:58:53 |
| Bank Of Maharashtra | MAHABANK | 80.1 | 80.7 | 78.4 | 80.08 | 79.27 | -0.81 | -1.01 | 11912803 | 94.43 | 85.9 | 16.9 | 2026-05-29 15:56:55 |
| Berger Paints India Ltd. | BERGEPAINT | 528 | 530 | 495 | 526.95 | 500.6 | -26.35 | -5.00 | 659911 | 33.04 | 759 | 391.1 | 2026-05-29 15:59:23 |
| Bharat Dynamics Ltd. | BDL | 1207 | 1230 | 1175.4 | 1282.2 | 1204.6 | -77.60 | -6.05 | 7665885 | 923.43 | 2958 | 785.75 | 2026-05-29 15:59:52 |
| Bharat Electronics Ltd. | BEL | 413.3 | 419.1 | 409.9 | 419.1 | 410.75 | -8.35 | -1.99 | 26559872 | 1090.95 | 473.45 | 87 | 2026-05-29 15:59:57 |
| Bharat Forge Ltd. | BHARATFORG | 1956.4 | 1967.8 | 1920 | 1938.6 | 1957.2 | 18.60 | 0.96 | 3127027 | 612.02 | 2044 | 677.35 | 2026-05-29 16:00:00 |
| Bharat Heavy Electricals Ltd. | BHEL | 424.05 | 424.9 | 413.05 | 422.35 | 416.75 | -5.60 | -1.33 | 18794737 | 783.27 | 424.9 | 51.35 | 2026-05-29 16:00:00 |
| Bharat Petroleum Corporation Ltd. | BPCL | 310.6 | 312 | 290 | 307.15 | 298.1 | -9.05 | -2.95 | 26387806 | 786.62 | 687.95 | 234.01 | 2026-05-29 16:00:00 |
| Bharti Airtel Ltd. | BHARTIARTL | 1860 | 1860 | 1818.5 | 1852.2 | 1829 | -23.20 | -1.25 | 52886264 | 9672.90 | 2174.5 | 686.2 | 2026-05-29 15:59:42 |
| Biocon Ltd. | BIOCON | 432.2 | 440 | 425.65 | 432.2 | 428.65 | -3.55 | -0.82 | 6229370 | 267.02 | 440.4 | 191.55 | 2026-05-29 16:07:04 |
| Blue Star Ltd. | BLUESTARCO | 1655 | 1655.1 | 1581 | 1657.1 | 1589 | -68.10 | -4.11 | 685025 | 108.85 | 2417 | 493.5 | 2026-05-29 15:54:56 |
| Bosch Ltd. | BOSCHLTD | 36365 | 37950 | 36290 | 36035 | 36625 | 590.00 | 1.64 | 168254 | 616.23 | 41945 | 15300 | 2026-05-29 15:58:39 |
| Britannia Industries Ltd. | BRITANNIA | 5335.5 | 5350 | 5164.5 | 5335.5 | 5204.5 | -131.00 | -2.46 | 1697949 | 883.70 | 6469.9 | 3564.1 | 2026-05-29 16:00:00 |
| BSE Ltd. | BSE | 4250 | 4256 | 4127.9 | 4248.4 | 4146.1 | -102.30 | -2.41 | 4544243 | 1884.09 | 7588 | 406.2 | 2026-05-29 15:59:59 |
| Canara Bank | CANBK | 134.96 | 135.15 | 130.15 | 134.16 | 130.8 | -3.36 | -2.50 | 57212379 | 748.34 | 632.9 | 78.6 | 2026-05-29 15:59:57 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 938.9 | 944.1 | 910.95 | 934.8 | 917.45 | -17.35 | -1.86 | 9449904 | 866.98 | 944.1 | 212.1 | 2026-05-29 15:57:21 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1590.4 | 1629.9 | 1530.2 | 1579.2 | 1537.7 | -41.50 | -2.63 | 2265673 | 348.39 | 1831.5 | 658 | 2026-05-29 15:59:06 |
| Cipla Ltd. | CIPLA | 1411 | 1429.2 | 1382.7 | 1418.2 | 1401 | -17.20 | -1.21 | 9540984 | 1336.69 | 1702.05 | 852 | 2026-05-29 16:00:00 |
| Coal India Ltd. | COALINDIA | 458.9 | 474 | 455.9 | 463.05 | 457.9 | -5.15 | -1.11 | 97895486 | 4482.63 | 543.55 | 207.6 | 2026-05-29 15:59:31 |
| Cochin Shipyard Ltd. | COCHINSHIP | 1524.5 | 1530.6 | 1455.5 | 1523.9 | 1467.4 | -56.50 | -3.71 | 1596837 | 234.32 | 2979.45 | 329.1 | 2026-05-29 16:07:04 |
| Coforge Ltd. | COFORGE | 1410 | 1449.8 | 1405.5 | 1388.4 | 1421.8 | 33.40 | 2.41 | 3533060 | 502.33 | 10026.8 | 1008.1 | 2026-05-29 15:59:11 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2100 | 2108.9 | 2050.4 | 2087.4 | 2059.9 | -27.50 | -1.32 | 1193673 | 245.88 | 3890 | 1434.6 | 2026-05-29 15:59:23 |
| Container Corporation Of India Ltd. | CONCOR | 472.95 | 477.65 | 460.15 | 472.3 | 463.65 | -8.65 | -1.83 | 2702698 | 125.31 | 1180 | 421.45 | 2026-05-29 15:59:49 |
| Cummins India Ltd. | CUMMINSIND | 6100 | 6100 | 5855.5 | 6027.5 | 5881 | -146.50 | -2.43 | 2020815 | 1188.44 | 6100 | 1103.8 | 2026-05-29 15:59:56 |
| Dabur India Ltd. | DABUR | 445.45 | 455 | 440.1 | 445.45 | 443.4 | -2.05 | -0.46 | 13072946 | 579.65 | 672 | 403.35 | 2026-05-29 15:56:40 |
| Dalmia Bharat Ltd. | DALBHARAT | 1799.9 | 1807 | 1739 | 1792.1 | 1748.2 | -43.90 | -2.45 | 247902 | 43.34 | 2488.9 | 1476.05 | 2026-05-29 15:59:36 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1716.8 | 1732.8 | 1656.3 | 1714.8 | 1682 | -32.80 | -1.91 | 188681 | 31.74 | 3169 | 1280 | 2026-05-29 15:55:19 |
| Delhivery Ltd. | DELHIVERY | 462.9 | 464 | 450.1 | 459.75 | 452.35 | -7.40 | -1.61 | 1986258 | 89.85 | 621.95 | 236.53 | 2026-05-29 15:46:19 |
| Divi's Laboratories Ltd. | DIVISLAB | 6800 | 6849 | 6590 | 6797.5 | 6667 | -130.50 | -1.92 | 612037 | 408.05 | 7071.5 | 2730 | 2026-05-29 15:58:42 |
| Dixon Technologies (India) Ltd. | DIXON | 11770 | 11831 | 11480 | 11756 | 11524 | -232.00 | -1.97 | 498590 | 574.58 | 19148.9 | 2553 | 2026-05-29 15:59:31 |
| DLF Ltd. | DLF | 595 | 607.9 | 586.55 | 593.9 | 590.6 | -3.30 | -0.56 | 16165925 | 954.76 | 967.6 | 336.5 | 2026-05-29 15:59:29 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 1617 | 1638.1 | 1585.9 | 1617.2 | 1607.4 | -9.80 | -0.61 | 414912 | 66.69 | 3653.95 | 1272.6 | 2026-05-29 15:54:06 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1318.8 | 1328.6 | 1297.5 | 1319 | 1303.5 | -15.50 | -1.18 | 5424483 | 707.08 | 7107.45 | 1020 | 2026-05-29 15:59:35 |
| Eicher Motors Ltd. | EICHERMOT | 7350 | 7440.5 | 7131.5 | 7419 | 7177 | -242.00 | -3.26 | 1464680 | 1051.20 | 8230 | 2836 | 2026-05-29 15:59:18 |
| Escorts Kubota Ltd. | ESCORTS | 2896 | 2921.8 | 2750 | 2880.4 | 2859.8 | -20.60 | -0.72 | 805789 | 230.44 | 4420 | 1645 | 2026-05-29 15:53:25 |
| Eternal Ltd. | ETERNAL | 256.75 | 257.1 | 249.41 | 256.51 | 250.58 | -5.93 | -2.31 | 51989116 | 1302.74 | 368.45 | 44.35 | 2026-05-29 15:59:54 |
| Fortis Healthcare Ltd. | FORTIS | 962.5 | 967.3 | 920 | 960.9 | 928.45 | -32.45 | -3.38 | 3005046 | 279.00 | 1104.3 | 245.5 | 2026-05-29 15:59:36 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 263.15 | 265.25 | 259.05 | 263.15 | 262.3 | -0.85 | -0.32 | 19333644 | 507.12 | 285.6 | 114.25 | 2026-05-29 15:59:15 |
| GAIL (India) Ltd. | GAIL | 170 | 170 | 163.4 | 169 | 164.51 | -4.49 | -2.66 | 26119462 | 429.69 | 246.3 | 83 | 2026-05-29 15:58:51 |
| GE Vernova T&D India Ltd. | GVT&D | 5140 | 5222.1 | 4940 | 5097.7 | 5148.6 | 50.90 | 1.00 | 2379024 | 1224.86 | 5222.1 | 98.55 | 2026-05-29 15:59:44 |
| Gland Pharma Ltd. | GLAND | 2315 | 2337.5 | 2230 | 2313 | 2250 | -63.00 | -2.72 | 218609 | 49.19 | 2607 | 861 | 2026-05-29 15:59:56 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2400 | 2400.7 | 2257.8 | 2384.9 | 2274.9 | -110.00 | -4.61 | 1343564 | 305.65 | 2474 | 361.4 | 2026-05-29 15:58:07 |
| GMR Airports Ltd. | GMRAIRPORT | 102 | 104.14 | 99.56 | 97.84 | 100.37 | 2.53 | 2.59 | 131030009 | 1315.15 | 110.36 | 33.35 | 2026-05-29 15:58:43 |
| Godrej Consumer Products Ltd. | GODREJCP | 1044.9 | 1053.6 | 1024.1 | 1044.4 | 1029.3 | -15.10 | -1.45 | 3721352 | 383.04 | 1541.85 | 793.85 | 2026-05-29 15:58:18 |
| Godrej Properties Ltd. | GODREJPROP | 1812.5 | 1834.8 | 1750 | 1788.6 | 1762.7 | -25.90 | -1.45 | 2150631 | 379.09 | 3402.7 | 1005 | 2026-05-29 15:59:56 |
| Grasim Industries Ltd. | GRASIM | 3175 | 3190.3 | 3111.4 | 3170 | 3122.4 | -47.60 | -1.50 | 1635193 | 510.57 | 3197.5 | 1527.05 | 2026-05-29 15:50:27 |
| Gujarat Energy Ltd. | GUJGASLTD | 370 | 410 | 370 | 369.8 | 401.15 | 31.35 | 8.48 | 2598864 | 104.25 | 689.95 | 301.5 | 2026-05-29 15:59:38 |
| Havells India Ltd. | HAVELLS | 1214.4 | 1215.9 | 1166 | 1211 | 1176.8 | -34.20 | -2.82 | 4333519 | 509.97 | 2106 | 1024.5 | 2026-05-29 15:59:09 |
| HCL Technologies Ltd. | HCLTECH | 1180 | 1191.7 | 1177 | 1165.2 | 1183.8 | 18.60 | 1.60 | 12446602 | 1473.43 | 2012.2 | 882 | 2026-05-29 16:02:20 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2716.3 | 2768.4 | 2652.6 | 2716.3 | 2674.3 | -42.00 | -1.55 | 2092882 | 559.70 | 5934.5 | 1589.5 | 2026-05-29 15:56:55 |
| HDFC Bank Ltd. | HDFCBANK | 746.05 | 760.5 | 737.75 | 758.65 | 744.55 | -14.10 | -1.86 | 101299431 | 7542.25 | 2037.7 | 726.65 | 2026-05-29 16:07:04 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 614 | 614 | 588.8 | 609.6 | 594.8 | -14.80 | -2.43 | 11094751 | 659.92 | 820.75 | 457.8 | 2026-05-29 15:55:00 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5115 | 5140 | 4875.5 | 5075 | 4903 | -172.00 | -3.39 | 1648645 | 808.33 | 6388.5 | 2246 | 2026-05-29 16:07:04 |
| Hindalco Industries Ltd. | HINDALCO | 1176 | 1176 | 1122 | 1149.7 | 1126.7 | -23.00 | -2.00 | 11987286 | 1350.61 | 1176 | 358.8 | 2026-05-29 15:59:23 |
| Hindustan Aeronautics Ltd. | HAL | 4409.8 | 4418 | 4255.3 | 4413 | 4303.8 | -109.20 | -2.47 | 4597399 | 1978.63 | 5674.75 | 1771.25 | 2026-05-29 15:59:34 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 407 | 409 | 390 | 402.9 | 393.85 | -9.05 | -2.25 | 12624474 | 497.21 | 594.8 | 200.05 | 2026-05-29 15:59:48 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2133.5 | 2207.8 | 2118.1 | 2198.4 | 2153.5 | -44.90 | -2.04 | 17701621 | 3812.04 | 3035 | 2022.5 | 2026-05-29 15:59:59 |
| Hitachi Energy India Ltd. | POWERINDIA | 37750 | 38645 | 36810 | 37550 | 38445 | 895.00 | 2.38 | 376115 | 1445.97 | 38645 | 2840.1 | 2026-05-29 15:58:29 |
| Hyundai Motor India Ltd. | HYUNDAI | 1902.1 | 2004.6 | 1890.3 | 1913.6 | 1924 | 10.40 | 0.54 | 20806845 | 4003.24 | 2026-05-29 15:59:55 | ||
| ICICI Bank Ltd. | ICICIBANK | 1275.1 | 1287.8 | 1247.9 | 1272.7 | 1256.4 | -16.30 | -1.28 | 31007884 | 3895.83 | 1500 | 796 | 2026-05-29 15:59:51 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1852.5 | 1857.1 | 1739.5 | 1850.6 | 1792.2 | -58.40 | -3.16 | 2916778 | 522.74 | 2301.9 | 1049.05 | 2026-05-29 15:59:03 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 525 | 525.75 | 498.25 | 522.9 | 503.95 | -18.95 | -3.62 | 6149632 | 309.91 | 796.8 | 380.7 | 2026-05-29 15:56:33 |
| IDBI Bank Ltd. | IDBI | 74.1 | 76.19 | 73.4 | 73.49 | 73.83 | 0.34 | 0.46 | 13441911 | 99.24 | 118.38 | 38.65 | 2026-05-29 16:07:04 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 71.81 | 73.08 | 70.51 | 71.48 | 71.32 | -0.16 | -0.22 | 116119106 | 828.16 | 100.7 | 43.05 | 2026-05-29 15:59:58 |
| Indian Bank | INDIANB | 837 | 853.95 | 817.15 | 833.35 | 833 | -0.35 | -0.04 | 34509165 | 2874.61 | 1000.9 | 173 | 2026-05-29 15:59:51 |
| Indian Oil Corporation Ltd. | IOC | 146 | 147 | 139.63 | 143.94 | 140.24 | -3.70 | -2.57 | 36212028 | 507.84 | 196.8 | 65.2 | 2026-05-29 16:07:04 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 525.45 | 527.05 | 503 | 523.2 | 509.85 | -13.35 | -2.55 | 1654816 | 84.37 | 1138.9 | 492.65 | 2026-05-29 15:59:40 |
| Indian Railway Finance Corporation Ltd. | IRFC | 99.24 | 100.14 | 97.02 | 99.19 | 97.51 | -1.68 | -1.69 | 9652408 | 94.12 | 229 | 20.8 | 2026-05-29 16:07:04 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 131 | 135.5 | 129.57 | 130.2 | 133.25 | 3.05 | 2.34 | 31424380 | 418.73 | 2026-05-29 15:59:57 | ||
| Indraprastha Gas Ltd. | IGL | 165.9 | 166.37 | 158.31 | 164.61 | 160.47 | -4.14 | -2.52 | 3052492 | 48.98 | 570.35 | 141.74 | 2026-05-29 16:07:04 |
| Indus Towers Ltd. | INDUSTOWER | 438 | 449.4 | 432.1 | 436.25 | 442.05 | 5.80 | 1.33 | 14310382 | 632.59 | 481.5 | 135.15 | 2026-05-29 15:58:54 |
| IndusInd Bank Ltd. | INDUSINDBK | 930.6 | 940.2 | 910.35 | 932.3 | 914.35 | -17.95 | -1.93 | 3160610 | 288.99 | 1694.5 | 606 | 2026-05-29 15:59:02 |
| Info Edge (India) Ltd. | NAUKRI | 1027.9 | 1047.8 | 982.5 | 1005.65 | 995 | -10.65 | -1.06 | 8551128 | 850.84 | 9128.9 | 908.3 | 2026-05-29 15:59:06 |
| Infosys Ltd. | INFY | 1182 | 1210 | 1153.6 | 1159.9 | 1160.9 | 1.00 | 0.09 | 69085430 | 8020.13 | 2006.45 | 1089 | 2026-05-29 15:59:38 |
| Interglobe Aviation Ltd. | INDIGO | 4550 | 4555 | 4381.2 | 4570 | 4405 | -165.00 | -3.61 | 1359472 | 598.85 | 6232.5 | 1676 | 2026-05-29 16:07:04 |
| Ipca Laboratories Ltd. | IPCALAB | 1576.9 | 1618.7 | 1482.9 | 1572.4 | 1524.4 | -48.00 | -3.05 | 979166 | 149.26 | 1755.9 | 669.8 | 2026-05-29 15:59:35 |
| ITC Hotels Ltd. | ITCHOTELS | 158 | 159.8 | 153.99 | 156.43 | 154.85 | -1.58 | -1.01 | 4153816 | 64.32 | 2026-05-29 16:07:04 | ||
| ITC Ltd. | ITC | 292 | 292.4 | 285.9 | 291.95 | 286.9 | -5.05 | -1.73 | 31930439 | 916.08 | 528.5 | 285.9 | 2026-05-29 15:59:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1227 | 1230.5 | 1191.7 | 1220.6 | 1207.2 | -13.40 | -1.10 | 4256869 | 513.89 | 1306.2 | 377 | 2026-05-29 15:59:56 |
| JIO Financial Services Ltd. | JIOFIN | 244 | 245.15 | 238.05 | 242.89 | 238.95 | -3.94 | -1.62 | 22534996 | 538.47 | 2026-05-29 15:59:22 | ||
| JSW Energy Ltd. | JSWENERGY | 606 | 617.35 | 592.1 | 602.05 | 595.05 | -7.00 | -1.16 | 11039282 | 656.89 | 804.9 | 204.65 | 2026-05-29 15:59:58 |
| JSW Infrastructure Ltd. | JSWINFRA | 280 | 284 | 272.1 | 279.55 | 275.3 | -4.25 | -1.52 | 2487702 | 68.49 | 2026-05-29 15:59:54 | ||
| JSW Steel Ltd. | JSWSTEEL | 1309.5 | 1312.2 | 1270.3 | 1309.3 | 1278 | -31.30 | -2.39 | 3129836 | 399.99 | 1328 | 614.2 | 2026-05-29 15:59:46 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 427 | 437.75 | 422.15 | 427.3 | 427.5 | 0.20 | 0.05 | 41607027 | 1778.70 | 796.75 | 408.8 | 2026-05-29 16:00:00 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 354.95 | 365.9 | 350.45 | 354.75 | 355.05 | 0.30 | 0.08 | 52597584 | 1867.48 | 795.4 | 69 | 2026-05-29 15:58:33 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 388.85 | 392.55 | 381.25 | 388.7 | 384.2 | -4.50 | -1.16 | 40109830 | 1541.02 | 2301.9 | 345.5 | 2026-05-29 15:59:32 |
| KPIT Technologies Ltd. | KPITTECH | 778 | 793.95 | 764.35 | 771.8 | 771.95 | 0.15 | 0.02 | 1432401 | 110.57 | 1928.7 | 521.05 | 2026-05-29 15:59:57 |
| L&T Finance Ltd. | LTF | 285 | 289.4 | 281.1 | 281.7 | 286.6 | 4.90 | 1.74 | 10147089 | 290.82 | 329.45 | 72 | 2026-05-29 16:07:04 |
| L&T Technology Services Ltd. | LTTS | 3495 | 3596.6 | 3390.7 | 3491.6 | 3432.4 | -59.20 | -1.70 | 107585 | 36.93 | 6000 | 3010 | 2026-05-29 15:57:48 |
| Larsen & Toubro Ltd. | LT | 4045.8 | 4128 | 4045 | 4047.5 | 4076.5 | 29.00 | 0.72 | 4882940 | 1990.53 | 4440 | 1797.4 | 2026-05-29 15:59:38 |
| Laurus Labs Ltd. | LAURUSLABS | 1383 | 1393.4 | 1356.4 | 1381.7 | 1362 | -19.70 | -1.43 | 1775559 | 241.83 | 1393.4 | 278.85 | 2026-05-29 15:52:26 |
| LIC Housing Finance Ltd. | LICHSGFIN | 559 | 564.95 | 531.05 | 556.45 | 533.15 | -23.30 | -4.19 | 1618769 | 86.30 | 826.75 | 315.1 | 2026-05-29 16:07:04 |
| Life Insurance Corporation of India | LICI | 417.6 | 421.45 | 410 | 415 | 411.35 | -3.65 | -0.88 | 5247712 | 215.86 | 1222 | 410 | 2026-05-29 15:59:50 |
| Lodha Developers Ltd. | LODHA | 923.65 | 969 | 923.6 | 923.65 | 938.1 | 14.45 | 1.56 | 9135214 | 856.97 | 1649.95 | 355.5 | 2026-05-29 15:54:40 |
| LTM Ltd. | LTM | 4019.9 | 4149.4 | 4011.6 | 3988.6 | 4061.6 | 73.00 | 1.83 | 1338486 | 543.64 | 6767.95 | 3802 | 2026-05-29 15:58:45 |
| Lupin Ltd. | LUPIN | 2289 | 2301.4 | 2256.2 | 2276.4 | 2267.7 | -8.70 | -0.38 | 2937904 | 666.23 | 2494 | 623 | 2026-05-29 15:46:24 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 305.95 | 309.45 | 300.9 | 305.2 | 303.65 | -1.55 | -0.51 | 3373271 | 102.43 | 410 | 176.1 | 2026-05-29 15:54:57 |
| Mahindra & Mahindra Ltd. | M&M | 3119.6 | 3150.8 | 3005.1 | 3121.6 | 3045.6 | -76.00 | -2.43 | 11402867 | 3472.86 | 3839.9 | 1123.4 | 2026-05-29 15:59:57 |
| Mankind Pharma Ltd. | MANKIND | 2429.8 | 2468.8 | 2363.2 | 2420.4 | 2375.6 | -44.80 | -1.85 | 2347838 | 557.75 | 3054.8 | 1242 | 2026-05-29 15:59:43 |
| Marico Ltd. | MARICO | 841.65 | 841.65 | 817.1 | 833.8 | 821.7 | -12.10 | -1.45 | 7257304 | 596.33 | 848.8 | 462.7 | 2026-05-29 15:55:53 |
| Maruti Suzuki India Ltd. | MARUTI | 13456 | 13508 | 13050 | 13364 | 13127 | -237.00 | -1.77 | 963291 | 1264.51 | 17370 | 8076.05 | 2026-05-29 15:59:24 |
| Max Financial Services Ltd. | MFSL | 1688 | 1689.3 | 1653.6 | 1682.3 | 1674 | -8.30 | -0.49 | 805981 | 134.92 | 1892.5 | 599.1 | 2026-05-29 15:53:30 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1002.95 | 1002.95 | 955 | 993.45 | 965.1 | -28.35 | -2.85 | 15388949 | 1485.19 | 1314.3 | 354.1 | 2026-05-29 15:59:03 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 2460 | 2534 | 2430.5 | 2455.1 | 2456.5 | 1.40 | 0.06 | 1843801 | 452.93 | 5860 | 278.55 | 2026-05-29 16:07:04 |
| Mphasis Ltd. | MPHASIS | 2300 | 2309 | 2259.9 | 2232.9 | 2271.4 | 38.50 | 1.72 | 1301407 | 295.60 | 3237.95 | 1660.05 | 2026-05-29 15:59:07 |
| MRF Ltd. | MRF | 127040 | 127590 | 122000 | 127040 | 123420 | -3620.00 | -2.85 | 17159 | 211.78 | 163600 | 78689.95 | 2026-05-29 15:58:51 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3307 | 3388.9 | 3243 | 3306.9 | 3342.9 | 36.00 | 1.09 | 1954693 | 653.43 | 4149.5 | 911.25 | 2026-05-29 15:59:06 |
| Nestle India Ltd. | NESTLEIND | 1431.4 | 1444.1 | 1408.5 | 1427.5 | 1421.5 | -6.00 | -0.42 | 13063475 | 1856.97 | 24745 | 1084.7 | 2026-05-29 15:59:00 |
| NHPC Ltd. | NHPC | 81.09 | 81.69 | 78 | 80.68 | 78.87 | -1.81 | -2.24 | 60162141 | 474.50 | 118.4 | 33.35 | 2026-05-29 15:59:17 |
| NMDC Ltd. | NMDC | 93 | 93.05 | 87.39 | 92.28 | 87.99 | -4.29 | -4.65 | 50736815 | 446.43 | 286.35 | 59.53 | 2026-05-29 16:07:04 |
| NTPC Green Energy Ltd. | NTPCGREEN | 104.45 | 106.9 | 102.01 | 104.33 | 103.52 | -0.81 | -0.78 | 8384667 | 86.80 | 2026-05-29 15:59:03 | ||
| NTPC Ltd. | NTPC | 400 | 401.65 | 385.1 | 398.15 | 386.9 | -11.25 | -2.83 | 17003143 | 657.85 | 448.45 | 152.6 | 2026-05-29 15:58:03 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1691 | 1744 | 1684.2 | 1692.6 | 1707.1 | 14.50 | 0.86 | 1489810 | 254.33 | 2343.65 | 790.1 | 2026-05-29 15:48:13 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 275.95 | 276.05 | 261.55 | 274.05 | 265.4 | -8.65 | -3.16 | 74403401 | 1974.67 | 345 | 121.5 | 2026-05-29 15:59:59 |
| Oil India Ltd. | OIL | 487.55 | 487.65 | 472.3 | 488 | 476.15 | -11.85 | -2.43 | 9869236 | 469.92 | 767.9 | 167.85 | 2026-05-29 15:59:21 |
| One97 Communications Ltd. | PAYTM | 1128 | 1141 | 1112 | 1128.2 | 1118.8 | -9.40 | -0.83 | 3065803 | 343.00 | 1381.8 | 310 | 2026-05-29 15:59:54 |
| Oracle Financial Services Software Ltd. | OFSS | 10345.5 | 10584.5 | 9900 | 10299.5 | 9964 | -335.50 | -3.26 | 682054 | 679.60 | 13220 | 2883.25 | 2026-05-29 16:07:04 |
| Page Industries Ltd. | PAGEIND | 38010 | 38680 | 37630 | 38145 | 38195 | 50.00 | 0.13 | 84377 | 322.28 | 54349.1 | 29805 | 2026-05-29 15:43:00 |
| Patanjali Foods Ltd. | PATANJALI | 459.8 | 460.45 | 449.3 | 454.75 | 456.2 | 1.45 | 0.32 | 3322253 | 151.56 | 2011 | 438 | 2026-05-29 15:57:31 |
| PB Fintech Ltd. | POLICYBZR | 1769 | 1769 | 1693.2 | 1784.8 | 1702.5 | -82.30 | -4.61 | 3301589 | 562.10 | 2246.9 | 356.2 | 2026-05-29 15:58:34 |
| Persistent Systems Ltd. | PERSISTENT | 5150 | 5278 | 5150 | 5098.4 | 5194.3 | 95.90 | 1.88 | 1393236 | 723.69 | 8900 | 3092.05 | 2026-05-29 15:59:11 |
| Petronet LNG Ltd. | PETRONET | 280 | 280.25 | 266.85 | 278.8 | 271.05 | -7.75 | -2.78 | 8651681 | 234.50 | 384.2 | 193.55 | 2026-05-29 15:59:54 |
| PI Industries Ltd. | PIIND | 2855.9 | 2874 | 2750 | 2847.3 | 2775 | -72.30 | -2.54 | 1148826 | 318.80 | 4804.05 | 2700 | 2026-05-29 15:59:31 |
| Pidilite Industries Ltd. | PIDILITIND | 1474.2 | 1500.7 | 1466.5 | 1480.7 | 1482.8 | 2.10 | 0.14 | 4438929 | 658.20 | 3415 | 1259 | 2026-05-29 15:56:56 |
| Polycab India Ltd. | POLYCAB | 9700 | 9747 | 9426 | 9664 | 9477.5 | -186.50 | -1.93 | 496089 | 470.17 | 9747 | 2310 | 2026-05-29 15:53:23 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 396 | 398.9 | 379.05 | 394.5 | 382.85 | -11.65 | -2.95 | 2142714 | 82.03 | 570.4 | 243 | 2026-05-29 15:59:48 |
| Power Finance Corporation Ltd. | PFC | 435.95 | 439.25 | 425.15 | 433.5 | 428.6 | -4.90 | -1.13 | 16317068 | 699.35 | 580 | 100.85 | 2026-05-29 15:59:33 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 303 | 303 | 285.45 | 300.15 | 290.55 | -9.60 | -3.20 | 77407363 | 2249.07 | 366.25 | 186.35 | 2026-05-29 15:59:11 |
| Premier Energies Ltd. | PREMIERENE | 1060 | 1081.2 | 1040 | 1046 | 1061 | 15.00 | 1.43 | 4187722 | 444.32 | 2026-05-29 15:59:46 | ||
| Prestige Estates Projects Ltd. | PRESTIGE | 1389.2 | 1423 | 1353.8 | 1399.8 | 1369.2 | -30.60 | -2.19 | 1176813 | 161.13 | 2074.8 | 391 | 2026-05-29 15:58:16 |
| Punjab National Bank | PNB | 106.75 | 108.47 | 105.57 | 106.67 | 106.05 | -0.62 | -0.58 | 32063993 | 340.04 | 142.9 | 32.15 | 2026-05-29 16:07:04 |
| Rail Vikas Nigam Ltd. | RVNL | 251.8 | 255.2 | 243 | 252.3 | 245.45 | -6.85 | -2.72 | 62620879 | 1537.03 | 647 | 30.55 | 2026-05-29 15:59:53 |
| REC Ltd. | RECLTD | 342.5 | 343.65 | 335 | 339.7 | 337.65 | -2.05 | -0.60 | 10274190 | 346.91 | 654 | 91.05 | 2026-05-29 16:07:04 |
| Reliance Industries Ltd. | RELIANCE | 1364 | 1369 | 1317 | 1350.5 | 1321.2 | -29.30 | -2.17 | 42634247 | 5632.84 | 3217.6 | 1114.85 | 2026-05-29 15:59:58 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 144.46 | 151.77 | 140.08 | 142.41 | 145.74 | 3.33 | 2.34 | 84670792 | 1233.99 | 216.99 | 61.8 | 2026-05-29 15:59:58 |
| SBI Cards And Payment Services Ltd. | SBICARD | 626.8 | 632.2 | 617.15 | 625.25 | 624.4 | -0.85 | -0.14 | 4745064 | 296.28 | 1028.65 | 612.1 | 2026-05-29 16:07:04 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1862.4 | 1864 | 1820.5 | 1864.5 | 1830.1 | -34.40 | -1.84 | 2094924 | 383.39 | 2132 | 1054 | 2026-05-29 15:59:51 |
| Shree Cement Ltd. | SHREECEM | 25405 | 25575 | 25025 | 25400 | 25275 | -125.00 | -0.49 | 86354 | 218.26 | 32490 | 20150 | 2026-05-29 15:57:46 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 975.55 | 942.9 | 963.2 | 947.15 | -16.05 | -1.67 | 11248568 | 1065.41 | 3652.25 | 493.35 | 2026-05-29 15:59:39 |
| Siemens Energy India Ltd. | ENRIN | 3814.9 | 3968 | 3809 | 3766.1 | 3872.1 | 106.00 | 2.81 | 2387595 | 924.50 | 2026-05-29 16:07:04 | ||
| Siemens Ltd. | SIEMENS | 3859.7 | 3937.3 | 3744.6 | 3878.7 | 3844 | -34.70 | -0.89 | 2024437 | 778.19 | 8129.9 | 2450 | 2026-05-29 15:58:20 |
| SJVN Ltd. | SJVN | 75.8 | 77.8 | 74.25 | 75.52 | 75.16 | -0.36 | -0.48 | 7861333 | 59.09 | 170.5 | 27.9 | 2026-05-29 15:58:42 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 620 | 620 | 605 | 618.7 | 607.45 | -11.25 | -1.82 | 1914358 | 116.29 | 768.65 | 380 | 2026-05-29 15:58:57 |
| SRF Ltd. | SRF | 2740.7 | 2759 | 2678.8 | 2736.8 | 2715.8 | -21.00 | -0.77 | 2087600 | 566.95 | 3325 | 2040 | 2026-05-29 15:59:14 |
| State Bank Of India | SBIN | 967.8 | 973.7 | 960.3 | 967.8 | 964.4 | -3.40 | -0.35 | 22292535 | 2149.89 | 1234.7 | 499.35 | 2026-05-29 15:59:38 |
| Steel Authority Of India Ltd. | SAIL | 206.3 | 207.5 | 203.17 | 206.06 | 204.37 | -1.69 | -0.82 | 19770515 | 404.05 | 209.7 | 73.2 | 2026-05-29 15:58:46 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1844.3 | 1852.8 | 1785.3 | 1844.3 | 1799.2 | -45.10 | -2.45 | 10058572 | 1809.74 | 1960.35 | 856.8 | 2026-05-29 15:59:35 |
| Sun TV Network Ltd. | SUNTV | 515 | 520.75 | 498 | 512.9 | 502.15 | -10.75 | -2.10 | 750212 | 37.67 | 921 | 393.8 | 2026-05-29 16:07:04 |
| Sundaram Finance Ltd. | SUNDARMFIN | 4392.9 | 4392.9 | 4115 | 4354.6 | 4188.9 | -165.70 | -3.81 | 425370 | 178.18 | 5642 | 1976.25 | 2026-05-29 15:58:38 |
| Supreme Industries Ltd. | SUPREMEIND | 3640 | 3645 | 3515.1 | 3634.4 | 3549 | -85.40 | -2.35 | 452509 | 160.60 | 6460 | 1820 | 2026-05-29 15:56:05 |
| Suzlon Energy Ltd. | SUZLON | 58 | 58.42 | 55.6 | 57.53 | 56.99 | -0.54 | -0.94 | 221481859 | 1262.23 | 86.04 | 6.6 | 2026-05-29 16:07:04 |
| Syngene International Ltd. | SYNGENE | 460.4 | 464.15 | 436.05 | 460.4 | 442 | -18.40 | -4.00 | 942298 | 41.65 | 960.6 | 380 | 2026-05-29 15:53:48 |
| Tata Chemicals Ltd. | TATACHEM | 771.3 | 775.3 | 755 | 774.55 | 758 | -16.55 | -2.14 | 447541 | 33.92 | 1247.35 | 580.3 | 2026-05-29 15:59:47 |
| Tata Communications Ltd. | TATACOMM | 1970 | 1986.3 | 1907.4 | 1966.6 | 1965 | -1.60 | -0.08 | 1178387 | 231.55 | 2175 | 1070.35 | 2026-05-29 15:55:04 |
| Tata Consultancy Services Ltd. | TCS | 2291 | 2334 | 2235 | 2284.2 | 2258.9 | -25.30 | -1.11 | 16331582 | 3689.14 | 4592.25 | 2206.4 | 2026-05-29 16:07:04 |
| Tata Consumer Products Ltd. | TATACONSUM | 1204.6 | 1211 | 1168.4 | 1204.6 | 1178.4 | -26.20 | -2.17 | 9836874 | 1159.18 | 1282.7 | 686.6 | 2026-05-29 15:59:28 |
| Tata Elxsi Ltd. | TATAELXSI | 4370 | 4424.6 | 4265 | 4331.2 | 4285.4 | -45.80 | -1.06 | 290950 | 124.68 | 10760 | 3945 | 2026-05-29 15:59:07 |
| Tata Motors Ltd. | TMCV | 387.45 | 391.65 | 377.05 | 383.85 | 379.5 | -4.35 | -1.13 | 21660601 | 822.02 | 2026-05-29 16:07:04 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 400.95 | 408 | 390.7 | 400.95 | 393.9 | -7.05 | -1.76 | 31210075 | 1229.36 | 1179 | 294.3 | 2026-05-29 15:59:10 |
| Tata Power Company Ltd. | TATAPOWER | 429.9 | 434 | 419.65 | 425.8 | 420.75 | -5.05 | -1.19 | 8197538 | 344.91 | 494.85 | 182.35 | 2026-05-29 15:59:39 |
| Tata Steel Ltd. | TATASTEEL | 215.69 | 215.7 | 206.7 | 214.7 | 208.02 | -6.68 | -3.11 | 67467374 | 1403.46 | 224.4 | 95 | 2026-05-29 15:59:52 |
| Tata Technologies Ltd. | TATATECH | 725 | 729 | 701 | 719.75 | 705.3 | -14.45 | -2.01 | 1313910 | 92.67 | 2026-05-29 16:07:04 | ||
| Tech Mahindra Ltd. | TECHM | 1476.9 | 1496.6 | 1460.1 | 1455.6 | 1483.9 | 28.30 | 1.94 | 3955137 | 586.90 | 1854 | 981.05 | 2026-05-29 15:59:49 |
| The Federal Bank Ltd. | FEDERALBNK | 292 | 293.9 | 283.6 | 288.9 | 288.95 | 0.05 | 0.02 | 239376091 | 6916.77 | 302 | 105.2 | 2026-05-29 15:58:48 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 927.95 | 927.95 | 850.05 | 923.4 | 875.65 | -47.75 | -5.17 | 768163 | 67.26 | 1187 | 104 | 2026-05-29 15:59:24 |
| The Indian Hotels Company Ltd. | INDHOTEL | 669 | 673.2 | 650.6 | 667.7 | 654.25 | -13.45 | -2.01 | 5298646 | 346.66 | 894.9 | 263.35 | 2026-05-29 15:59:58 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1761 | 1792.4 | 1740 | 1771.8 | 1771.2 | -0.60 | -0.03 | 1303824 | 230.93 | 4137 | 1186.4 | 2026-05-29 15:56:28 |
| Titan Company Ltd. | TITAN | 4116.2 | 4163.3 | 4059 | 4137.9 | 4074.9 | -63.00 | -1.52 | 2001419 | 815.56 | 4605 | 2269.6 | 2026-05-29 15:57:24 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4554.8 | 4575 | 4356.1 | 4537.8 | 4410.8 | -127.00 | -2.80 | 3002937 | 1324.54 | 4712.9 | 1445.55 | 2026-05-29 15:57:35 |
| Torrent Power Ltd. | TORNTPOWER | 1447.2 | 1473.6 | 1407 | 1440.5 | 1420.3 | -20.20 | -1.40 | 1496208 | 212.51 | 2037 | 430.85 | 2026-05-29 15:59:12 |
| Trent Ltd. | TRENT | 4260 | 4335.7 | 4190 | 4248.6 | 4224 | -24.60 | -0.58 | 1184705 | 500.42 | 8345 | 1155 | 2026-05-29 15:59:45 |
| Tube Investments of India Ltd. | TIINDIA | 3237 | 3250 | 3121.9 | 3210.5 | 3141.4 | -69.10 | -2.15 | 740060 | 232.48 | 4810.8 | 2034.05 | 2026-05-29 15:58:05 |
| TVS Motor Company Ltd. | TVSMOTOR | 3417.9 | 3465 | 3315.2 | 3384.6 | 3355.7 | -28.90 | -0.85 | 2519839 | 845.58 | 3970 | 925 | 2026-05-29 15:56:44 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11600 | 11779 | 11338 | 11689 | 11482 | -207.00 | -1.77 | 1776975 | 2040.32 | 13110 | 6005 | 2026-05-29 15:54:58 |
| Union Bank Of India | UNIONBANK | 169 | 171.79 | 166.6 | 168.72 | 167.88 | -0.84 | -0.50 | 48286734 | 810.64 | 205.49 | 38.3 | 2026-05-29 15:59:52 |
| United Spirits Ltd. | UNITDSPR | 1305.9 | 1308.9 | 1260.5 | 1302.5 | 1270 | -32.50 | -2.50 | 2164859 | 274.94 | 1700 | 730.55 | 2026-05-29 15:59:31 |
| UPL Ltd. | UPL | 656.25 | 660.9 | 638.5 | 656.15 | 644.8 | -11.35 | -1.73 | 6468953 | 417.12 | 812.2 | 451.85 | 2026-05-29 15:59:53 |
| Varun Beverages Ltd. | VBL | 539 | 544.4 | 525.45 | 534.5 | 528 | -6.50 | -1.22 | 13582024 | 717.13 | 1702.8 | 381 | 2026-05-29 15:59:10 |
| Vedanta Ltd. | VEDL | 359.95 | 360 | 350 | 354.7 | 352.6 | -2.10 | -0.59 | 32684449 | 1152.45 | 795 | 208.1 | 2026-05-29 16:07:04 |
| Vishal Mega Mart Ltd. | VMM | 121.99 | 122.27 | 120.29 | 121.45 | 121.77 | 0.32 | 0.26 | 18362913 | 223.61 | 2026-05-29 15:59:59 | ||
| Vodafone Idea Ltd. | IDEA | 14.32 | 14.44 | 13.87 | 14.18 | 13.99 | -0.19 | -1.34 | 846740260 | 1184.59 | 19.18 | 5.7 | 2026-05-29 16:07:04 |
| Voltas Ltd. | VOLTAS | 1262 | 1300 | 1232.2 | 1261.8 | 1245.7 | -16.10 | -1.28 | 2960575 | 368.80 | 1944.9 | 737.2 | 2026-05-29 15:59:53 |
| Waaree Energies Ltd. | WAAREEENER | 3145 | 3180 | 3071.9 | 3129.1 | 3140.8 | 11.70 | 0.37 | 3943932 | 1238.71 | 2026-05-29 16:07:04 | ||
| Wipro Ltd. | WIPRO | 211 | 211 | 203.65 | 201.58 | 204.25 | 2.67 | 1.32 | 82734524 | 1689.85 | 596 | 186.5 | 2026-05-29 16:07:04 |
| Yes Bank Ltd. | YESBANK | 22.8 | 23.55 | 22.8 | 22.76 | 23.15 | 0.39 | 1.71 | 313761828 | 726.36 | 32.85 | 14.4 | 2026-05-29 15:59:53 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 92.2 | 95.46 | 90.6 | 91.46 | 93.11 | 1.65 | 1.80 | 42532141 | 396.02 | 292 | 68 | 2026-05-29 16:07:04 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1096.45 | 1115.5 | 1071.2 | 1085.8 | 1077.7 | -8.10 | -0.75 | 4588161 | 494.47 | 1324.3 | 350.25 | 2026-05-29 15:59:54 |