Select Exchange & Index:
NIFTY200
13845.80
updated on: 05-Jun-2025 [16:14]
Advances - 124 |
Declines - 82 |
Unchanged - 0
Overview
| Open | 13814.15 | Prev. Close | 13772.05 |
|---|---|---|---|
| Day High | 13908.35 | 52 Week High | 14833.75 |
| Day Low | 13777.85 | 52 Week Low | 11941.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ACC Ltd. | 1877 | 1884.9 | 7.90 | 0.42 |
| Adani Energy Solutions Ltd. | 866 | 872.2 | 6.20 | 0.72 |
| Adani Enterprises Ltd. | 2489.4 | 2504.4 | 15.00 | 0.60 |
| Adani Ports and Special Economic Zone Ltd. | 1436.2 | 1456.7 | 20.50 | 1.43 |
| Adani Power Ltd. | 545.15 | 547.65 | 2.50 | 0.46 |
| Aditya Birla Capital Ltd. | 225.09 | 225.2 | 0.11 | 0.05 |
| Aditya Birla Fashion and Retail Ltd. | 76.77 | 76.88 | 0.11 | 0.14 |
| APL Apollo Tubes Ltd. | 1894.4 | 1914.9 | 20.50 | 1.08 |
| Apollo Hospitals Enterprise Ltd. | 6855 | 6876 | 21.00 | 0.31 |
| Apollo Tyres Ltd. | 458.15 | 462.65 | 4.50 | 0.98 |
| Aurobindo Pharma Ltd. | 1138.7 | 1159.5 | 20.80 | 1.83 |
| Avenue Supermarts Ltd. | 4074.5 | 4153.5 | 79.00 | 1.94 |
| Bajaj Holdings & Investment Ltd. | 13414 | 13482 | 68.00 | 0.51 |
| Bajaj Housing Finance Ltd. | 121.75 | 122.82 | 1.07 | 0.88 |
| Berger Paints India Ltd. | 569.25 | 582 | 12.75 | 2.24 |
| Bharat Dynamics Ltd. | 1947.4 | 1968.8 | 21.40 | 1.10 |
| Bharat Electronics Ltd. | 390.6 | 393.5 | 2.90 | 0.74 |
| Bharti Airtel Ltd. | 1875.4 | 1878.8 | 3.40 | 0.18 |
| Bosch Ltd. | 31415 | 31455 | 40.00 | 0.13 |
| Britannia Industries Ltd. | 5542 | 5600 | 58.00 | 1.05 |
| BSE Ltd. | 2797.1 | 2909.8 | 112.70 | 4.03 |
| CG Power and Industrial Solutions Ltd. | 689.95 | 696.5 | 6.55 | 0.95 |
| Cipla Ltd. | 1471.9 | 1489.8 | 17.90 | 1.22 |
| Coal India Ltd. | 394.6 | 394.9 | 0.30 | 0.08 |
| Coforge Ltd. | 1724.5 | 1766 | 41.50 | 2.41 |
| Cummins India Ltd. | 3346.9 | 3349.2 | 2.30 | 0.07 |
| Dalmia Bharat Ltd. | 2060 | 2089.2 | 29.20 | 1.42 |
| Divi's Laboratories Ltd. | 6618 | 6628.5 | 10.50 | 0.16 |
| DLF Ltd. | 803.4 | 825.7 | 22.30 | 2.78 |
| Dr. Lal Pathlabs Ltd. | 2850.4 | 2857 | 6.60 | 0.23 |
| Dr. Reddy's Laboratories Ltd. | 1251.9 | 1290.6 | 38.70 | 3.09 |
| Escorts Kubota Ltd. | 3249.2 | 3313.4 | 64.20 | 1.98 |
| Eternal Ltd. | 245.68 | 256.56 | 10.88 | 4.43 |
| Fortis Healthcare Ltd. | 738.85 | 754.75 | 15.90 | 2.15 |
| FSN E-Commerce Ventures Ltd. | 195.05 | 198.13 | 3.08 | 1.58 |
| GAIL (India) Ltd. | 189.52 | 190.62 | 1.10 | 0.58 |
| Gland Pharma Ltd. | 1625.4 | 1633.6 | 8.20 | 0.50 |
| GMR Airports Ltd. | 83.99 | 84.91 | 0.92 | 1.10 |
| Godrej Properties Ltd. | 2263.8 | 2312 | 48.20 | 2.13 |
| Grasim Industries Ltd. | 2549.7 | 2554.4 | 4.70 | 0.18 |
| Gujarat Gas Ltd. | 473.85 | 476.15 | 2.30 | 0.49 |
| HCL Technologies Ltd. | 1626.1 | 1632.4 | 6.30 | 0.39 |
| HDFC Asset Management Company Ltd. | 4739.6 | 4885.8 | 146.20 | 3.08 |
| HDFC Bank Ltd. | 1941.2 | 1949.6 | 8.40 | 0.43 |
| HDFC Life Insurance Company Ltd. | 758.8 | 761.6 | 2.80 | 0.37 |
| Hindalco Industries Ltd. | 635.85 | 637.25 | 1.40 | 0.22 |
| Hindustan Aeronautics Ltd. | 4959.8 | 5071.6 | 111.80 | 2.25 |
| Hindustan Unilever Ltd. | 2364.5 | 2376.4 | 11.90 | 0.50 |
| Hyundai Motor India Ltd. | 1829.4 | 1835.2 | 5.80 | 0.32 |
| ICICI Bank Ltd. | 1431 | 1454.8 | 23.80 | 1.66 |
| ICICI Lombard General Insurance Company Ltd. | 1873.4 | 1877.5 | 4.10 | 0.22 |
| IDBI Bank Ltd. | 100.36 | 101.12 | 0.76 | 0.76 |
| Indian Railway Catering And Tourism Corporation Ltd. | 777.25 | 781.25 | 4.00 | 0.51 |
| Indian Railway Finance Corporation Ltd. | 144.95 | 145.27 | 0.32 | 0.22 |
| Indus Towers Ltd. | 383.35 | 384.4 | 1.05 | 0.27 |
| Info Edge (India) Ltd. | 1410.6 | 1474.4 | 63.80 | 4.52 |
| Infosys Ltd. | 1551.2 | 1554.3 | 3.10 | 0.20 |
| Interglobe Aviation Ltd. | 5416 | 5482 | 66.00 | 1.22 |
| ITC Ltd. | 417 | 419.1 | 2.10 | 0.50 |
| JIO Financial Services Ltd. | 290.35 | 291.5 | 1.15 | 0.40 |
| JSW Infrastructure Ltd. | 292.9 | 307.1 | 14.20 | 4.85 |
| JSW Steel Ltd. | 968.55 | 968.75 | 0.20 | 0.02 |
| KPIT Technologies Ltd. | 1318.3 | 1320.5 | 2.20 | 0.17 |
| L&T Finance Ltd. | 175.21 | 183.36 | 8.15 | 4.65 |
| Larsen & Toubro Ltd. | 3626.5 | 3642.6 | 16.10 | 0.44 |
| Laurus Labs Ltd. | 623.35 | 640.65 | 17.30 | 2.78 |
| Life Insurance Corporation of India | 953.25 | 956.6 | 3.35 | 0.35 |
| LTIMindtree Ltd. | 5153 | 5181.5 | 28.50 | 0.55 |
| Lupin Ltd. | 1944 | 1995.2 | 51.20 | 2.63 |
| Macrotech Developers Ltd. | 1444.8 | 1461.7 | 16.90 | 1.17 |
| Mahindra & Mahindra Financial Services Ltd. | 262.35 | 262.65 | 0.30 | 0.11 |
| Mankind Pharma Ltd. | 2345.9 | 2359.2 | 13.30 | 0.57 |
| Marico Ltd. | 703.05 | 703.15 | 0.10 | 0.01 |
| Mazagon Dock Shipbuilders Ltd. | 3412.7 | 3430.2 | 17.50 | 0.51 |
| Mphasis Ltd. | 2503.3 | 2529.8 | 26.50 | 1.06 |
| MRF Ltd. | 136105 | 140360 | 4255.00 | 3.13 |
| Nestle India Ltd. | 2397.5 | 2401.3 | 3.80 | 0.16 |
| NHPC Ltd. | 87.11 | 87.63 | 0.52 | 0.60 |
| NMDC Ltd. | 70.35 | 70.8 | 0.45 | 0.64 |
| NTPC Green Energy Ltd. | 107.91 | 109.07 | 1.16 | 1.07 |
| Oberoi Realty Ltd. | 1777.3 | 1800.8 | 23.50 | 1.32 |
| One97 Communications Ltd. | 939.55 | 941.3 | 1.75 | 0.19 |
| Oracle Financial Services Software Ltd. | 8665.5 | 8740 | 74.50 | 0.86 |
| Patanjali Foods Ltd. | 1680.2 | 1681.6 | 1.40 | 0.08 |
| PB Fintech Ltd. | 1841.4 | 1886.7 | 45.30 | 2.46 |
| Persistent Systems Ltd. | 5504 | 5623 | 119.00 | 2.16 |
| Petronet LNG Ltd. | 307.45 | 308.3 | 0.85 | 0.28 |
| Polycab India Ltd. | 5897 | 5980.5 | 83.50 | 1.42 |
| Poonawalla Fincorp Ltd. | 401.65 | 405 | 3.35 | 0.83 |
| Power Finance Corporation Ltd. | 404.8 | 407.9 | 3.10 | 0.77 |
| Power Grid Corporation Of India Ltd. | 288.55 | 294.25 | 5.70 | 1.98 |
| Prestige Estates Projects Ltd. | 1581.6 | 1626.1 | 44.50 | 2.81 |
| REC Ltd. | 400.9 | 403 | 2.10 | 0.52 |
| Reliance Industries Ltd. | 1423.5 | 1442.4 | 18.90 | 1.33 |
| Samvardhana Motherson International Ltd. | 152.71 | 155.63 | 2.92 | 1.91 |
| SBI Cards And Payment Services Ltd. | 942.05 | 944.35 | 2.30 | 0.24 |
| Shree Cement Ltd. | 29440 | 29515 | 75.00 | 0.25 |
| Shriram Finance Ltd. | 641.2 | 651.45 | 10.25 | 1.60 |
| SJVN Ltd. | 98.71 | 102.5 | 3.79 | 3.84 |
| SRF Ltd. | 3046.9 | 3106.7 | 59.80 | 1.96 |
| Steel Authority Of India Ltd. | 131.83 | 133.11 | 1.28 | 0.97 |
| Sun Pharmaceutical Industries Ltd. | 1664.9 | 1683.1 | 18.20 | 1.09 |
| Supreme Industries Ltd. | 4286.5 | 4353.1 | 66.60 | 1.55 |
| Suzlon Energy Ltd. | 66.72 | 66.77 | 0.05 | 0.07 |
| Tata Chemicals Ltd. | 915.15 | 930.4 | 15.25 | 1.67 |
| Tata Communications Ltd. | 1682.7 | 1713.1 | 30.40 | 1.81 |
| Tata Elxsi Ltd. | 6447.5 | 6491.5 | 44.00 | 0.68 |
| Tata Motors Ltd. | 709.15 | 710.15 | 1.00 | 0.14 |
| Tata Technologies Ltd. | 759.55 | 764.6 | 5.05 | 0.66 |
| Tech Mahindra Ltd. | 1556.7 | 1562.8 | 6.10 | 0.39 |
| The Indian Hotels Company Ltd. | 770.75 | 771.75 | 1.00 | 0.13 |
| Titan Company Ltd. | 3499.8 | 3504 | 4.20 | 0.12 |
| Torrent Pharmaceuticals Ltd. | 3137.1 | 3141.7 | 4.60 | 0.15 |
| Trent Ltd. | 5506.5 | 5673 | 166.50 | 3.02 |
| Tube Investments of India Ltd. | 3078 | 3085.4 | 7.40 | 0.24 |
| Ultratech Cement Ltd. | 11033 | 11159 | 126.00 | 1.14 |
| United Spirits Ltd. | 1584.1 | 1610 | 25.90 | 1.63 |
| UPL Ltd. | 642.55 | 646.9 | 4.35 | 0.68 |
| Varun Beverages Ltd. | 467.8 | 468.1 | 0.30 | 0.06 |
| Vedanta Ltd. | 436.85 | 439.15 | 2.30 | 0.53 |
| Vishal Mega Mart Ltd. | 126.04 | 127.79 | 1.75 | 1.39 |
| Voltas Ltd. | 1229.4 | 1247.5 | 18.10 | 1.47 |
| Wipro Ltd. | 246.86 | 247.94 | 1.08 | 0.44 |
| Zydus Lifesciences Ltd. | 931.5 | 955.7 | 24.20 | 2.60 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6041.5 | 6031.5 | -10.00 | -0.17 |
| Adani Green Energy Ltd. | 1004.8 | 1003.6 | -1.20 | -0.12 |
| Adani Total Gas Ltd. | 682.45 | 682.35 | -0.10 | -0.01 |
| Alkem Laboratories Ltd. | 4868.5 | 4843.5 | -25.00 | -0.51 |
| Ambuja Cements Ltd. | 552.45 | 550.15 | -2.30 | -0.42 |
| Ashok Leyland Ltd. | 235.62 | 233.93 | -1.69 | -0.72 |
| Asian Paints Ltd. | 2249 | 2243.5 | -5.50 | -0.24 |
| Astral Ltd. | 1522.4 | 1510.2 | -12.20 | -0.80 |
| AU Small Finance Bank Ltd. | 725.2 | 720.05 | -5.15 | -0.71 |
| Axis Bank Ltd. | 1171 | 1159 | -12.00 | -1.02 |
| Bajaj Auto Ltd. | 8563.5 | 8557.5 | -6.00 | -0.07 |
| Bajaj Finance Ltd. | 8987 | 8934 | -53.00 | -0.59 |
| Bajaj Finserv Ltd. | 1956.1 | 1944 | -12.10 | -0.62 |
| Balkrishna Industries Ltd. | 2471.4 | 2460.2 | -11.20 | -0.45 |
| Bandhan Bank Ltd. | 169.02 | 166.86 | -2.16 | -1.28 |
| Bank Of Baroda | 254.61 | 250.64 | -3.97 | -1.56 |
| Bank Of India | 124.89 | 124.25 | -0.64 | -0.51 |
| Bank Of Maharashtra | 56.41 | 55.91 | -0.50 | -0.89 |
| Bharat Forge Ltd. | 1270.7 | 1269.6 | -1.10 | -0.09 |
| Bharat Heavy Electricals Ltd. | 253.75 | 252 | -1.75 | -0.69 |
| Bharat Petroleum Corporation Ltd. | 311.55 | 309.8 | -1.75 | -0.56 |
| Biocon Ltd. | 336.4 | 330.6 | -5.80 | -1.72 |
| Canara Bank | 117.32 | 116.38 | -0.94 | -0.80 |
| Cholamandalam Investment and Finance Company Ltd. | 1512.7 | 1511.6 | -1.10 | -0.07 |
| Colgate-Palmolive (India) Ltd. | 2482.1 | 2453.2 | -28.90 | -1.16 |
| Container Corporation Of India Ltd. | 805 | 804.25 | -0.75 | -0.09 |
| Dabur India Ltd. | 491.85 | 488.7 | -3.15 | -0.64 |
| Deepak Nitrite Ltd. | 1988.1 | 1980.6 | -7.50 | -0.38 |
| Delhivery Ltd. | 369.4 | 369.25 | -0.15 | -0.04 |
| Dixon Technologies (India) Ltd. | 14956 | 14694 | -262.00 | -1.75 |
| Eicher Motors Ltd. | 5319.5 | 5308.5 | -11.00 | -0.21 |
| Godrej Consumer Products Ltd. | 1227.2 | 1214.9 | -12.30 | -1.00 |
| Havells India Ltd. | 1500 | 1488 | -12.00 | -0.80 |
| Hero MotoCorp Ltd. | 4200.6 | 4178.9 | -21.70 | -0.52 |
| Hindustan Petroleum Corporation Ltd. | 406.6 | 401 | -5.60 | -1.38 |
| ICICI Prudential Life Insurance Company Ltd. | 643.6 | 637.9 | -5.70 | -0.89 |
| IDFC First Bank Ltd. | 67.49 | 66.8 | -0.69 | -1.02 |
| Indian Bank | 633.65 | 629.7 | -3.95 | -0.62 |
| Indian Oil Corporation Ltd. | 140.67 | 139.24 | -1.43 | -1.02 |
| Indraprastha Gas Ltd. | 208.8 | 208.23 | -0.57 | -0.27 |
| IndusInd Bank Ltd. | 814.35 | 803.2 | -11.15 | -1.37 |
| Ipca Laboratories Ltd. | 1395.9 | 1386 | -9.90 | -0.71 |
| Jindal Steel & Power Ltd. | 951.7 | 949.85 | -1.85 | -0.19 |
| JSW Energy Ltd. | 509.05 | 508.1 | -0.95 | -0.19 |
| Jubilant FoodWorks Ltd. | 686.2 | 686.1 | -0.10 | -0.01 |
| Kalyan Jewellers India Ltd. | 556.7 | 554.1 | -2.60 | -0.47 |
| Kotak Mahindra Bank Ltd. | 2046.3 | 2039.9 | -6.40 | -0.31 |
| L&T Technology Services Ltd. | 4356.9 | 4325.3 | -31.60 | -0.73 |
| LIC Housing Finance Ltd. | 603.35 | 601.2 | -2.15 | -0.36 |
| Mahindra & Mahindra Ltd. | 3053.4 | 3041.6 | -11.80 | -0.39 |
| Maruti Suzuki India Ltd. | 12163 | 12126 | -37.00 | -0.30 |
| Max Financial Services Ltd. | 1505.5 | 1504.2 | -1.30 | -0.09 |
| Max Healthcare Institute Ltd. | 1148.6 | 1137.4 | -11.20 | -0.98 |
| NTPC Ltd. | 329.25 | 328.65 | -0.60 | -0.18 |
| Oil & Natural Gas Corporation Ltd. | 238.05 | 237.77 | -0.28 | -0.12 |
| Oil India Ltd. | 425 | 422.5 | -2.50 | -0.59 |
| Page Industries Ltd. | 46345 | 45835 | -510.00 | -1.10 |
| PI Industries Ltd. | 3970.3 | 3904.4 | -65.90 | -1.66 |
| Pidilite Industries Ltd. | 3095.3 | 3053.2 | -42.10 | -1.36 |
| Piramal Enterprises Ltd. | 1131.5 | 1124.2 | -7.30 | -0.65 |
| Punjab National Bank | 109.54 | 109.02 | -0.52 | -0.47 |
| Rail Vikas Nigam Ltd. | 429.95 | 429.6 | -0.35 | -0.08 |
| SBI Life Insurance Company Ltd. | 1775.9 | 1774.8 | -1.10 | -0.06 |
| Siemens Ltd. | 3309.3 | 3280.5 | -28.80 | -0.87 |
| Sona BLW Precision Forgings Ltd. | 538.05 | 528.1 | -9.95 | -1.85 |
| State Bank Of India | 806.5 | 806 | -0.50 | -0.06 |
| Sun TV Network Ltd. | 630.6 | 619.7 | -10.90 | -1.73 |
| Sundaram Finance Ltd. | 5065 | 5000.5 | -64.50 | -1.27 |
| Syngene International Ltd. | 647.4 | 646.7 | -0.70 | -0.11 |
| Tata Consultancy Services Ltd. | 3380.9 | 3371.1 | -9.80 | -0.29 |
| Tata Consumer Products Ltd. | 1124.4 | 1111.9 | -12.50 | -1.11 |
| Tata Power Company Ltd. | 393.65 | 393.55 | -0.10 | -0.03 |
| Tata Steel Ltd. | 158.18 | 157.97 | -0.21 | -0.13 |
| The Federal Bank Ltd. | 210.97 | 207.07 | -3.90 | -1.85 |
| The Fertilisers And Chemicals Travancore Ltd. | 1031.05 | 1015.35 | -15.70 | -1.52 |
| Torrent Power Ltd. | 1419.1 | 1410.5 | -8.60 | -0.61 |
| TVS Motor Company Ltd. | 2760.4 | 2717.6 | -42.80 | -1.55 |
| Union Bank Of India | 153.15 | 152.55 | -0.60 | -0.39 |
| Vodafone Idea Ltd. | 6.91 | 6.82 | -0.09 | -1.30 |
| Waaree Energies Ltd. | 2880.9 | 2852.4 | -28.50 | -0.99 |
| Yes Bank Ltd. | 21.14 | 20.93 | -0.21 | -0.99 |
| Zee Entertainment Enterprises Ltd. | 127.97 | 127.74 | -0.23 | -0.18 |
Market Stats
Advances
124
Declines
82
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 6041 | 6080 | 6010 | 6041.5 | 6031.5 | -10.00 | -0.17 | 135626 | 81.80 | 9149.95 | 2640 | 2025-06-05 15:59:03 |
| ACC Ltd. | ACC | 1880.8 | 1894.8 | 1877 | 1877 | 1884.9 | 7.90 | 0.42 | 158090 | 29.80 | 2844 | 1592.35 | 2025-06-05 16:00:00 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 869.95 | 883 | 864.05 | 866 | 872.2 | 6.20 | 0.72 | 5723306 | 499.19 | 4236.75 | 588 | 2025-06-05 15:59:53 |
| Adani Enterprises Ltd. | ADANIENT | 2495 | 2530.1 | 2487.5 | 2489.4 | 2504.4 | 15.00 | 0.60 | 673209 | 168.60 | 4190 | 1017.45 | 2025-06-05 16:00:00 |
| Adani Green Energy Ltd. | ADANIGREEN | 1006 | 1019 | 1002 | 1004.8 | 1003.6 | -1.20 | -0.12 | 1454736 | 146.00 | 2572 | 439.1 | 2025-06-05 15:59:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1443.8 | 1467.7 | 1438 | 1436.2 | 1456.7 | 20.50 | 1.43 | 2019939 | 294.24 | 1621.4 | 395.1 | 2025-06-05 16:00:00 |
| Adani Power Ltd. | ADANIPOWER | 547.7 | 553.7 | 546.55 | 545.15 | 547.65 | 2.50 | 0.46 | 1923341 | 105.33 | 895.85 | 132.4 | 2025-06-05 16:00:00 |
| Adani Total Gas Ltd. | ATGL | 684.7 | 690.05 | 677.3 | 682.45 | 682.35 | -0.10 | -0.01 | 616872 | 42.09 | 4000 | 522.55 | 2025-06-05 16:00:00 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 224.1 | 226.2 | 222.46 | 225.09 | 225.2 | 0.11 | 0.05 | 2373268 | 53.45 | 246.9 | 105.3 | 2025-06-05 15:59:34 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 77.3 | 77.5 | 76.1 | 76.77 | 76.88 | 0.11 | 0.14 | 20071917 | 154.31 | 364.4 | 73.1 | 2025-06-05 15:59:47 |
| Alkem Laboratories Ltd. | ALKEM | 4869 | 4925 | 4826.5 | 4868.5 | 4843.5 | -25.00 | -0.51 | 151598 | 73.43 | 6439.9 | 2855 | 2025-06-05 15:59:58 |
| Ambuja Cements Ltd. | AMBUJACEM | 552.5 | 556.5 | 549 | 552.45 | 550.15 | -2.30 | -0.42 | 1079232 | 59.37 | 706.95 | 315.3 | 2025-06-05 16:00:00 |
| APL Apollo Tubes Ltd. | APLAPOLLO | 1900 | 1920 | 1875.5 | 1894.4 | 1914.9 | 20.50 | 1.08 | 912666 | 174.77 | 1920 | 941 | 2025-06-05 16:00:00 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 6868.5 | 6919.5 | 6842 | 6855 | 6876 | 21.00 | 0.31 | 488647 | 335.99 | 7545.35 | 3987.85 | 2025-06-05 15:59:33 |
| Apollo Tyres Ltd. | APOLLOTYRE | 461.3 | 466.75 | 460 | 458.15 | 462.65 | 4.50 | 0.98 | 619545 | 28.66 | 584.9 | 225.45 | 2025-06-05 15:53:01 |
| Ashok Leyland Ltd. | ASHOKLEY | 236.9 | 236.9 | 232.79 | 235.62 | 233.93 | -1.69 | -0.72 | 7230951 | 169.15 | 264.65 | 133.1 | 2025-06-05 15:59:26 |
| Asian Paints Ltd. | ASIANPAINT | 2251.1 | 2261 | 2233 | 2249 | 2243.5 | -5.50 | -0.24 | 996615 | 223.59 | 3582.9 | 2124.75 | 2025-06-05 16:00:00 |
| Astral Ltd. | ASTRAL | 1530 | 1537 | 1507.5 | 1522.4 | 1510.2 | -12.20 | -0.80 | 512191 | 77.35 | 2454 | 1232.3 | 2025-06-05 16:00:00 |
| AU Small Finance Bank Ltd. | AUBANK | 730 | 730 | 713.2 | 725.2 | 720.05 | -5.15 | -0.71 | 2082775 | 149.97 | 813.4 | 478.35 | 2025-06-05 15:59:16 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1141.8 | 1161.5 | 1141.8 | 1138.7 | 1159.5 | 20.80 | 1.83 | 709775 | 82.30 | 1592 | 397.2 | 2025-06-05 15:59:14 |
| Avenue Supermarts Ltd. | DMART | 4078 | 4244.8 | 4074.5 | 4074.5 | 4153.5 | 79.00 | 1.94 | 783594 | 325.47 | 5484.85 | 3292 | 2025-06-05 15:59:07 |
| Axis Bank Ltd. | AXISBANK | 1172.5 | 1175.5 | 1157 | 1171 | 1159 | -12.00 | -1.02 | 10481600 | 1214.82 | 1339.65 | 707.7 | 2025-06-05 16:00:00 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 8614 | 8614 | 8509.5 | 8563.5 | 8557.5 | -6.00 | -0.07 | 381642 | 326.59 | 12774 | 3461.25 | 2025-06-05 15:58:55 |
| Bajaj Finance Ltd. | BAJFINANCE | 8987 | 8987 | 8869.5 | 8987 | 8934 | -53.00 | -0.59 | 785332 | 701.62 | 9660 | 5485.7 | 2025-06-05 15:59:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1961 | 1965.9 | 1929.1 | 1956.1 | 1944 | -12.10 | -0.62 | 1808602 | 351.59 | 2135 | 1215 | 2025-06-05 15:59:42 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 13460 | 13538 | 13271 | 13414 | 13482 | 68.00 | 0.51 | 39215 | 52.87 | 14400 | 5276.95 | 2025-06-05 15:51:04 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 122 | 124 | 122 | 121.75 | 122.82 | 1.07 | 0.88 | 5412201 | 66.47 | 2025-06-05 15:59:58 | ||
| Balkrishna Industries Ltd. | BALKRISIND | 2478 | 2484.2 | 2455 | 2471.4 | 2460.2 | -11.20 | -0.45 | 224091 | 55.13 | 3375 | 1796.3 | 2025-06-05 15:56:14 |
| Bandhan Bank Ltd. | BANDHANBNK | 169.8 | 170.65 | 166.52 | 169.02 | 166.86 | -2.16 | -1.28 | 6421997 | 107.16 | 314.8 | 128.16 | 2025-06-05 15:59:59 |
| Bank Of Baroda | BANKBARODA | 255 | 256 | 248.6 | 254.61 | 250.64 | -3.97 | -1.56 | 20759942 | 520.33 | 299.7 | 117 | 2025-06-05 15:59:47 |
| Bank Of India | BANKINDIA | 125.5 | 125.99 | 123.65 | 124.89 | 124.25 | -0.64 | -0.51 | 4686895 | 58.23 | 157.95 | 45.85 | 2025-06-05 16:00:00 |
| Bank Of Maharashtra | MAHABANK | 56.7 | 57.39 | 55.72 | 56.41 | 55.91 | -0.50 | -0.89 | 11838285 | 66.19 | 73.5 | 16.9 | 2025-06-05 15:59:17 |
| Berger Paints India Ltd. | BERGEPAINT | 569.35 | 588.5 | 564 | 569.25 | 582 | 12.75 | 2.24 | 845301 | 49.20 | 759 | 437.75 | 2025-06-05 15:59:43 |
| Bharat Dynamics Ltd. | BDL | 1963 | 1982.9 | 1926.4 | 1947.4 | 1968.8 | 21.40 | 1.10 | 3067139 | 603.86 | 2958 | 785.75 | 2025-06-05 16:00:00 |
| Bharat Electronics Ltd. | BEL | 393.7 | 394.7 | 389.5 | 390.6 | 393.5 | 2.90 | 0.74 | 20746844 | 816.39 | 394.7 | 87 | 2025-06-05 15:59:54 |
| Bharat Forge Ltd. | BHARATFORG | 1277.1 | 1278.7 | 1257 | 1270.7 | 1269.6 | -1.10 | -0.09 | 1340532 | 170.19 | 1804.5 | 677.35 | 2025-06-05 16:00:00 |
| Bharat Heavy Electricals Ltd. | BHEL | 254.95 | 256.5 | 251.25 | 253.75 | 252 | -1.75 | -0.69 | 5868497 | 147.89 | 335.35 | 51.35 | 2025-06-05 16:00:00 |
| Bharat Petroleum Corporation Ltd. | BPCL | 311.1 | 315.4 | 308.25 | 311.55 | 309.8 | -1.75 | -0.56 | 5900170 | 182.79 | 687.95 | 234.01 | 2025-06-05 16:00:00 |
| Bharti Airtel Ltd. | BHARTIARTL | 1884 | 1889 | 1868.6 | 1875.4 | 1878.8 | 3.40 | 0.18 | 8999675 | 1690.86 | 1917 | 686.2 | 2025-06-05 15:59:52 |
| Biocon Ltd. | BIOCON | 335.1 | 338.5 | 329.5 | 336.4 | 330.6 | -5.80 | -1.72 | 3888417 | 128.55 | 404.7 | 191.55 | 2025-06-05 16:00:00 |
| Bosch Ltd. | BOSCHLTD | 31680 | 31680 | 31250 | 31415 | 31455 | 40.00 | 0.13 | 62802 | 197.54 | 39088.8 | 15300 | 2025-06-05 15:59:08 |
| Britannia Industries Ltd. | BRITANNIA | 5542 | 5611 | 5520.5 | 5542 | 5600 | 58.00 | 1.05 | 218004 | 122.08 | 6469.9 | 3564.1 | 2025-06-05 15:56:27 |
| BSE Ltd. | BSE | 2821.1 | 2918 | 2815 | 2797.1 | 2909.8 | 112.70 | 4.03 | 11094118 | 3228.17 | 7588 | 406.2 | 2025-06-05 15:59:58 |
| Canara Bank | CANBK | 117 | 117.65 | 116.05 | 117.32 | 116.38 | -0.94 | -0.80 | 13566631 | 157.89 | 632.9 | 78.6 | 2025-06-05 16:00:00 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 693.9 | 703.45 | 684.35 | 689.95 | 696.5 | 6.55 | 0.95 | 1731844 | 120.62 | 874.7 | 212.1 | 2025-06-05 15:59:44 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1522 | 1524.7 | 1502 | 1512.7 | 1511.6 | -1.10 | -0.07 | 2623833 | 396.62 | 1684.4 | 658 | 2025-06-05 16:00:00 |
| Cipla Ltd. | CIPLA | 1476 | 1498.8 | 1475 | 1471.9 | 1489.8 | 17.90 | 1.22 | 1570159 | 233.92 | 1702.05 | 852 | 2025-06-05 15:59:52 |
| Coal India Ltd. | COALINDIA | 394.6 | 397.8 | 392.55 | 394.6 | 394.9 | 0.30 | 0.08 | 6097293 | 240.78 | 543.55 | 207.6 | 2025-06-05 16:00:00 |
| Coforge Ltd. | COFORGE | 1724.5 | 1792 | 1713 | 1724.5 | 1766 | 41.50 | 2.41 | 2409185 | 425.46 | 10026.8 | 1694 | 2025-06-05 15:59:49 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2485 | 2486.4 | 2448.2 | 2482.1 | 2453.2 | -28.90 | -1.16 | 387297 | 95.01 | 3890 | 1434.6 | 2025-06-05 15:58:01 |
| Container Corporation Of India Ltd. | CONCOR | 811.85 | 815.05 | 801.6 | 805 | 804.25 | -0.75 | -0.09 | 1890589 | 152.05 | 1180 | 555 | 2025-06-05 15:59:25 |
| Cummins India Ltd. | CUMMINSIND | 3355 | 3380 | 3325 | 3346.9 | 3349.2 | 2.30 | 0.07 | 483101 | 161.80 | 4171.9 | 1103.8 | 2025-06-05 15:57:39 |
| Dabur India Ltd. | DABUR | 494.3 | 494.35 | 487 | 491.85 | 488.7 | -3.15 | -0.64 | 1792668 | 87.61 | 672 | 433.3 | 2025-06-05 15:58:06 |
| Dalmia Bharat Ltd. | DALBHARAT | 2050 | 2098.9 | 2050 | 2060 | 2089.2 | 29.20 | 1.42 | 84175 | 17.59 | 2424.75 | 1476.05 | 2025-06-05 15:50:46 |
| Deepak Nitrite Ltd. | DEEPAKNTR | 1992 | 2019.7 | 1975 | 1988.1 | 1980.6 | -7.50 | -0.38 | 217814 | 43.14 | 3169 | 1730 | 2025-06-05 16:00:00 |
| Delhivery Ltd. | DELHIVERY | 369.95 | 374.7 | 368.05 | 369.4 | 369.25 | -0.15 | -0.04 | 2064164 | 76.22 | 621.95 | 236.53 | 2025-06-05 16:00:00 |
| Divi's Laboratories Ltd. | DIVISLAB | 6628 | 6679 | 6608 | 6618 | 6628.5 | 10.50 | 0.16 | 200706 | 133.04 | 6764 | 2730 | 2025-06-05 15:58:32 |
| Dixon Technologies (India) Ltd. | DIXON | 15060 | 15070 | 14665 | 14956 | 14694 | -262.00 | -1.75 | 348302 | 511.79 | 19148.9 | 2553 | 2025-06-05 15:59:49 |
| DLF Ltd. | DLF | 807 | 830.3 | 805.2 | 803.4 | 825.7 | 22.30 | 2.78 | 5496684 | 453.86 | 967.6 | 336.5 | 2025-06-05 15:58:39 |
| Dr. Lal Pathlabs Ltd. | LALPATHLAB | 2865 | 2888 | 2845.1 | 2850.4 | 2857 | 6.60 | 0.23 | 110572 | 31.59 | 3653.95 | 1762.05 | 2025-06-05 15:59:11 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1264.2 | 1303.4 | 1264.2 | 1251.9 | 1290.6 | 38.70 | 3.09 | 3834672 | 494.90 | 7107.45 | 1020 | 2025-06-05 16:00:00 |
| Eicher Motors Ltd. | EICHERMOT | 5331.5 | 5338 | 5284 | 5319.5 | 5308.5 | -11.00 | -0.21 | 459910 | 244.14 | 5906.5 | 2836 | 2025-06-05 15:59:13 |
| Escorts Kubota Ltd. | ESCORTS | 3265 | 3333.6 | 3260 | 3249.2 | 3313.4 | 64.20 | 1.98 | 178239 | 59.06 | 4420 | 1645 | 2025-06-05 15:59:55 |
| Eternal Ltd. | ETERNAL | 248 | 260.22 | 247.99 | 245.68 | 256.56 | 10.88 | 4.43 | 127795264 | 3278.72 | 304.7 | 44.35 | 2025-06-05 15:59:59 |
| Fortis Healthcare Ltd. | FORTIS | 744.8 | 756.9 | 736.45 | 738.85 | 754.75 | 15.90 | 2.15 | 3099466 | 233.93 | 756.9 | 245.5 | 2025-06-05 15:59:34 |
| FSN E-Commerce Ventures Ltd. | NYKAA | 195.5 | 199.6 | 194.65 | 195.05 | 198.13 | 3.08 | 1.58 | 6028105 | 119.43 | 239.166666666667 | 114.25 | 2025-06-05 16:00:00 |
| GAIL (India) Ltd. | GAIL | 190.69 | 192.87 | 189.5 | 189.52 | 190.62 | 1.10 | 0.58 | 7467344 | 142.34 | 246.3 | 83 | 2025-06-05 15:58:57 |
| Gland Pharma Ltd. | GLAND | 1614 | 1650 | 1600.1 | 1625.4 | 1633.6 | 8.20 | 0.50 | 187613 | 30.65 | 2607 | 861 | 2025-06-05 15:55:42 |
| GMR Airports Ltd. | GMRAIRPORT | 84.36 | 85.5 | 83.99 | 83.99 | 84.91 | 0.92 | 1.10 | 7124566 | 60.49 | 103.75 | 33.35 | 2025-06-05 15:59:59 |
| Godrej Consumer Products Ltd. | GODREJCP | 1234 | 1234.5 | 1210.1 | 1227.2 | 1214.9 | -12.30 | -1.00 | 1088686 | 132.26 | 1541.85 | 793.85 | 2025-06-05 16:00:00 |
| Godrej Properties Ltd. | GODREJPROP | 2270 | 2325 | 2249.6 | 2263.8 | 2312 | 48.20 | 2.13 | 1128257 | 260.85 | 3402.7 | 1005 | 2025-06-05 16:00:00 |
| Grasim Industries Ltd. | GRASIM | 2555.1 | 2599 | 2538.9 | 2549.7 | 2554.4 | 4.70 | 0.18 | 950620 | 242.83 | 2877.75 | 1527.05 | 2025-06-05 15:59:59 |
| Gujarat Gas Ltd. | GUJGASLTD | 473.85 | 477.5 | 471.25 | 473.85 | 476.15 | 2.30 | 0.49 | 288541 | 13.74 | 689.95 | 360.25 | 2025-06-05 15:59:14 |
| Havells India Ltd. | HAVELLS | 1505.5 | 1507.7 | 1482 | 1500 | 1488 | -12.00 | -0.80 | 1934068 | 287.79 | 2106 | 1024.5 | 2025-06-05 15:59:55 |
| HCL Technologies Ltd. | HCLTECH | 1634.9 | 1653.9 | 1624.6 | 1626.1 | 1632.4 | 6.30 | 0.39 | 1409322 | 230.06 | 2012.2 | 882 | 2025-06-05 15:58:20 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 4762 | 4904 | 4734.2 | 4739.6 | 4885.8 | 146.20 | 3.08 | 886866 | 433.30 | 4939.4 | 1589.5 | 2025-06-05 15:59:12 |
| HDFC Bank Ltd. | HDFCBANK | 1948 | 1958.9 | 1940.2 | 1941.2 | 1949.6 | 8.40 | 0.43 | 11127709 | 2169.46 | 1978.9 | 1363.55 | 2025-06-05 15:59:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 759 | 768.15 | 755.5 | 758.8 | 761.6 | 2.80 | 0.37 | 1638871 | 124.82 | 791.1 | 457.8 | 2025-06-05 16:00:00 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 4227.8 | 4227.8 | 4172.8 | 4200.6 | 4178.9 | -21.70 | -0.52 | 394746 | 164.96 | 6246.25 | 2246 | 2025-06-05 15:58:57 |
| Hindalco Industries Ltd. | HINDALCO | 638 | 641.4 | 633.5 | 635.85 | 637.25 | 1.40 | 0.22 | 3565664 | 227.22 | 772.65 | 358.8 | 2025-06-05 15:59:22 |
| Hindustan Aeronautics Ltd. | HAL | 5000 | 5099 | 4990 | 4959.8 | 5071.6 | 111.80 | 2.25 | 2465458 | 1250.38 | 5674.75 | 1771.25 | 2025-06-05 15:59:50 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 408.5 | 409.4 | 399.9 | 406.6 | 401 | -5.60 | -1.38 | 2588378 | 103.79 | 594.8 | 200.05 | 2025-06-05 15:59:59 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2364.5 | 2380 | 2348.9 | 2364.5 | 2376.4 | 11.90 | 0.50 | 1787978 | 424.90 | 3035 | 2136 | 2025-06-05 16:00:00 |
| Hyundai Motor India Ltd. | HYUNDAI | 1828 | 1841.9 | 1807.1 | 1829.4 | 1835.2 | 5.80 | 0.32 | 1578859 | 289.75 | 2025-06-05 16:00:00 | ||
| ICICI Bank Ltd. | ICICIBANK | 1430.9 | 1459 | 1427.3 | 1431 | 1454.8 | 23.80 | 1.66 | 11385668 | 1656.39 | 1471.6 | 796 | 2025-06-05 15:59:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1873.4 | 1888.7 | 1862 | 1873.4 | 1877.5 | 4.10 | 0.22 | 548628 | 103.00 | 2301.9 | 1049.05 | 2025-06-05 15:56:15 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 645.8 | 645.8 | 634.6 | 643.6 | 637.9 | -5.70 | -0.89 | 489984 | 31.26 | 796.8 | 380.7 | 2025-06-05 15:55:49 |
| IDBI Bank Ltd. | IDBI | 101.1 | 104.4 | 100.61 | 100.36 | 101.12 | 0.76 | 0.76 | 27904670 | 282.17 | 107.9 | 38.65 | 2025-06-05 16:00:00 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.75 | 67.76 | 66.49 | 67.49 | 66.8 | -0.69 | -1.02 | 25068333 | 167.46 | 100.7 | 43.05 | 2025-06-05 15:59:39 |
| Indian Bank | INDIANB | 637 | 637 | 626 | 633.65 | 629.7 | -3.95 | -0.62 | 1248762 | 78.63 | 658.5 | 173 | 2025-06-05 16:00:00 |
| Indian Oil Corporation Ltd. | IOC | 140.66 | 141.66 | 139.03 | 140.67 | 139.24 | -1.43 | -1.02 | 9478214 | 131.97 | 196.8 | 65.2 | 2025-06-05 15:59:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 777.95 | 784 | 775 | 777.25 | 781.25 | 4.00 | 0.51 | 1481683 | 115.76 | 1138.9 | 557.1 | 2025-06-05 15:59:30 |
| Indian Railway Finance Corporation Ltd. | IRFC | 147.4 | 148 | 144.14 | 144.95 | 145.27 | 0.32 | 0.22 | 33141212 | 481.44 | 229 | 20.8 | 2025-06-05 15:59:59 |
| Indraprastha Gas Ltd. | IGL | 208.8 | 210.12 | 204.5 | 208.8 | 208.23 | -0.57 | -0.27 | 3648519 | 75.97 | 570.35 | 172 | 2025-06-05 16:00:00 |
| Indus Towers Ltd. | INDUSTOWER | 385 | 387.7 | 382.1 | 383.35 | 384.4 | 1.05 | 0.27 | 4937853 | 189.81 | 460.35 | 135.15 | 2025-06-05 16:00:00 |
| IndusInd Bank Ltd. | INDUSINDBK | 817 | 818.5 | 800.3 | 814.35 | 803.2 | -11.15 | -1.37 | 3366237 | 270.38 | 1694.5 | 606 | 2025-06-05 15:59:24 |
| Info Edge (India) Ltd. | NAUKRI | 1414.9 | 1481 | 1408.8 | 1410.6 | 1474.4 | 63.80 | 4.52 | 2207902 | 325.53 | 9128.9 | 1319 | 2025-06-05 16:00:00 |
| Infosys Ltd. | INFY | 1547.9 | 1567.7 | 1541.6 | 1551.2 | 1554.3 | 3.10 | 0.20 | 6948539 | 1080.01 | 2006.45 | 1185.3 | 2025-06-05 15:59:59 |
| Interglobe Aviation Ltd. | INDIGO | 5464 | 5506 | 5421.5 | 5416 | 5482 | 66.00 | 1.22 | 1119642 | 613.79 | 5665.5 | 1676 | 2025-06-05 15:59:12 |
| Ipca Laboratories Ltd. | IPCALAB | 1394 | 1400.3 | 1370 | 1395.9 | 1386 | -9.90 | -0.71 | 386732 | 53.60 | 1755.9 | 669.8 | 2025-06-05 15:51:40 |
| ITC Ltd. | ITC | 418.5 | 420.95 | 415.75 | 417 | 419.1 | 2.10 | 0.50 | 13212523 | 553.74 | 528.5 | 304.5 | 2025-06-05 15:59:59 |
| Jindal Steel & Power Ltd. | JINDALSTEL | 945 | 960.65 | 945 | 951.7 | 949.85 | -1.85 | -0.19 | 1053306 | 100.05 | 1097 | 377 | 2025-06-05 16:00:00 |
| JIO Financial Services Ltd. | JIOFIN | 292 | 293 | 289.55 | 290.35 | 291.5 | 1.15 | 0.40 | 11867068 | 345.93 | 2025-06-05 16:00:00 | ||
| JSW Energy Ltd. | JSWENERGY | 512 | 515.3 | 505.4 | 509.05 | 508.1 | -0.95 | -0.19 | 1631097 | 82.88 | 804.9 | 204.65 | 2025-06-05 15:58:46 |
| JSW Infrastructure Ltd. | JSWINFRA | 295.7 | 309.8 | 295 | 292.9 | 307.1 | 14.20 | 4.85 | 10098013 | 310.11 | 2025-06-05 15:59:59 | ||
| JSW Steel Ltd. | JSWSTEEL | 972.8 | 976.9 | 964.65 | 968.55 | 968.75 | 0.20 | 0.02 | 2182562 | 211.44 | 1074.9 | 614.2 | 2025-06-05 15:59:12 |
| Jubilant FoodWorks Ltd. | JUBLFOOD | 687 | 693 | 683.4 | 686.2 | 686.1 | -0.10 | -0.01 | 1048703 | 71.95 | 796.75 | 412.1 | 2025-06-05 15:59:02 |
| Kalyan Jewellers India Ltd. | KALYANKJIL | 558 | 560.7 | 550.5 | 556.7 | 554.1 | -2.60 | -0.47 | 2202021 | 122.01 | 795.4 | 69 | 2025-06-05 16:00:00 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 2054.8 | 2056.4 | 2034.2 | 2046.3 | 2039.9 | -6.40 | -0.31 | 3725332 | 759.93 | 2301.9 | 1543.85 | 2025-06-05 16:00:00 |
| KPIT Technologies Ltd. | KPITTECH | 1319 | 1329 | 1309.4 | 1318.3 | 1320.5 | 2.20 | 0.17 | 609136 | 80.44 | 1928.7 | 521.05 | 2025-06-05 16:00:00 |
| L&T Finance Ltd. | LTF | 175.9 | 184.3 | 174.8 | 175.21 | 183.36 | 8.15 | 4.65 | 15938143 | 292.24 | 194.25 | 72 | 2025-06-05 15:59:32 |
| L&T Technology Services Ltd. | LTTS | 4356.9 | 4376.5 | 4297.5 | 4356.9 | 4325.3 | -31.60 | -0.73 | 98278 | 42.51 | 6000 | 3215.85 | 2025-06-05 15:59:12 |
| Larsen & Toubro Ltd. | LT | 3629.9 | 3677.4 | 3612 | 3626.5 | 3642.6 | 16.10 | 0.44 | 1466416 | 534.16 | 3963.5 | 1797.4 | 2025-06-05 15:59:53 |
| Laurus Labs Ltd. | LAURUSLABS | 624.95 | 649.6 | 622.6 | 623.35 | 640.65 | 17.30 | 2.78 | 3345250 | 214.31 | 660.9 | 278.85 | 2025-06-05 15:59:42 |
| LIC Housing Finance Ltd. | LICHSGFIN | 605.05 | 608.4 | 598.2 | 603.35 | 601.2 | -2.15 | -0.36 | 1508253 | 90.68 | 826.75 | 315.1 | 2025-06-05 16:00:00 |
| Life Insurance Corporation of India | LICI | 953.25 | 961.45 | 950.55 | 953.25 | 956.6 | 3.35 | 0.35 | 1060407 | 101.44 | 1222 | 530.05 | 2025-06-05 16:00:00 |
| LTIMindtree Ltd. | LTIM | 5185 | 5206.5 | 5123.5 | 5153 | 5181.5 | 28.50 | 0.55 | 217932 | 112.92 | 6767.95 | 3802 | 2025-06-05 15:57:25 |
| Lupin Ltd. | LUPIN | 1954 | 1999.8 | 1949 | 1944 | 1995.2 | 51.20 | 2.63 | 1130246 | 225.51 | 2402.9 | 623 | 2025-06-05 15:59:13 |
| Macrotech Developers Ltd. | LODHA | 1458.9 | 1479.9 | 1451 | 1444.8 | 1461.7 | 16.90 | 1.17 | 1528240 | 223.38 | 1649.95 | 355.5 | 2025-06-05 16:00:00 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 263.5 | 263.5 | 260.7 | 262.35 | 262.65 | 0.30 | 0.11 | 579430 | 15.22 | 346.55 | 176.1 | 2025-06-05 15:58:35 |
| Mahindra & Mahindra Ltd. | M&M | 3078 | 3095 | 2994.8 | 3053.4 | 3041.6 | -11.80 | -0.39 | 3504632 | 1065.97 | 3270.95 | 1123.4 | 2025-06-05 15:59:50 |
| Mankind Pharma Ltd. | MANKIND | 2352.9 | 2377.7 | 2347 | 2345.9 | 2359.2 | 13.30 | 0.57 | 190412 | 44.92 | 3054.8 | 1242 | 2025-06-05 15:57:37 |
| Marico Ltd. | MARICO | 707.05 | 707.05 | 699.65 | 703.05 | 703.15 | 0.10 | 0.01 | 1319022 | 92.75 | 740.2 | 462.7 | 2025-06-05 15:59:59 |
| Maruti Suzuki India Ltd. | MARUTI | 12200 | 12257 | 12016 | 12163 | 12126 | -37.00 | -0.30 | 319783 | 387.77 | 13680 | 8076.05 | 2025-06-05 15:58:57 |
| Max Financial Services Ltd. | MFSL | 1505 | 1515.5 | 1492.3 | 1505.5 | 1504.2 | -1.30 | -0.09 | 1107694 | 166.62 | 1533.4 | 599.1 | 2025-06-05 15:56:15 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1153.2 | 1154.6 | 1134 | 1148.6 | 1137.4 | -11.20 | -0.98 | 1294519 | 147.24 | 1224.45 | 354.1 | 2025-06-05 15:59:38 |
| Mazagon Dock Shipbuilders Ltd. | MAZDOCK | 3433.2 | 3464 | 3379.1 | 3412.7 | 3430.2 | 17.50 | 0.51 | 3774706 | 1294.80 | 5860 | 278.55 | 2025-06-05 15:59:53 |
| Mphasis Ltd. | MPHASIS | 2510 | 2542.5 | 2467.1 | 2503.3 | 2529.8 | 26.50 | 1.06 | 362691 | 91.75 | 3237.95 | 1660.05 | 2025-06-05 16:00:00 |
| MRF Ltd. | MRF | 136800 | 140900 | 136535 | 136105 | 140360 | 4255.00 | 3.13 | 15753 | 221.11 | 151445 | 78689.95 | 2025-06-05 15:57:20 |
| Nestle India Ltd. | NESTLEIND | 2405 | 2409 | 2380.5 | 2397.5 | 2401.3 | 3.80 | 0.16 | 733958 | 176.25 | 24745 | 2110 | 2025-06-05 16:00:00 |
| NHPC Ltd. | NHPC | 87.62 | 89.2 | 87.15 | 87.11 | 87.63 | 0.52 | 0.60 | 21142258 | 185.27 | 118.4 | 33.35 | 2025-06-05 15:59:43 |
| NMDC Ltd. | NMDC | 70.76 | 71.48 | 70.5 | 70.35 | 70.8 | 0.45 | 0.64 | 17431886 | 123.42 | 286.35 | 59.53 | 2025-06-05 16:00:00 |
| NTPC Green Energy Ltd. | NTPCGREEN | 110 | 111.99 | 108.55 | 107.91 | 109.07 | 1.16 | 1.07 | 17440493 | 190.22 | 2025-06-05 15:59:34 | ||
| NTPC Ltd. | NTPC | 329.2 | 331.6 | 327.6 | 329.25 | 328.65 | -0.60 | -0.18 | 16270360 | 534.73 | 448.45 | 152.6 | 2025-06-05 15:59:21 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1782.2 | 1817.5 | 1775.7 | 1777.3 | 1800.8 | 23.50 | 1.32 | 496326 | 89.38 | 2343.65 | 790.1 | 2025-06-05 16:00:00 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 238.05 | 239.62 | 236.22 | 238.05 | 237.77 | -0.28 | -0.12 | 8941808 | 212.61 | 345 | 121.5 | 2025-06-05 15:59:18 |
| Oil India Ltd. | OIL | 425.5 | 429.7 | 418.8 | 425 | 422.5 | -2.50 | -0.59 | 2710704 | 114.53 | 767.9 | 167.85 | 2025-06-05 15:58:27 |
| One97 Communications Ltd. | PAYTM | 940.2 | 965.5 | 939 | 939.55 | 941.3 | 1.75 | 0.19 | 6726501 | 633.17 | 1062.95 | 310 | 2025-06-05 16:00:00 |
| Oracle Financial Services Software Ltd. | OFSS | 8680 | 8885 | 8643 | 8665.5 | 8740 | 74.50 | 0.86 | 224359 | 196.09 | 13220 | 2883.25 | 2025-06-05 15:58:20 |
| Page Industries Ltd. | PAGEIND | 46300 | 46805 | 45650 | 46345 | 45835 | -510.00 | -1.10 | 30324 | 138.99 | 54349.1 | 33814.85 | 2025-06-05 15:44:55 |
| Patanjali Foods Ltd. | PATANJALI | 1677 | 1690 | 1665.8 | 1680.2 | 1681.6 | 1.40 | 0.08 | 418861 | 70.44 | 2011 | 853.5 | 2025-06-05 16:00:00 |
| PB Fintech Ltd. | POLICYBZR | 1858.7 | 1894.8 | 1839.6 | 1841.4 | 1886.7 | 45.30 | 2.46 | 2198322 | 414.76 | 2246.9 | 356.2 | 2025-06-05 16:00:00 |
| Persistent Systems Ltd. | PERSISTENT | 5515 | 5646.5 | 5486 | 5504 | 5623 | 119.00 | 2.16 | 386683 | 217.43 | 8900 | 3092.05 | 2025-06-05 15:57:51 |
| Petronet LNG Ltd. | PETRONET | 309 | 309.95 | 306.55 | 307.45 | 308.3 | 0.85 | 0.28 | 1344155 | 41.44 | 384.2 | 193.55 | 2025-06-05 15:58:57 |
| PI Industries Ltd. | PIIND | 3955 | 3965 | 3895.1 | 3970.3 | 3904.4 | -65.90 | -1.66 | 222681 | 86.94 | 4804.05 | 2868.9 | 2025-06-05 15:56:21 |
| Pidilite Industries Ltd. | PIDILITIND | 3095.4 | 3119.1 | 3042.2 | 3095.3 | 3053.2 | -42.10 | -1.36 | 411941 | 125.77 | 3415 | 2250.05 | 2025-06-05 15:59:57 |
| Piramal Enterprises Ltd. | PEL | 1129.4 | 1142.5 | 1121.3 | 1131.5 | 1124.2 | -7.30 | -0.65 | 584458 | 65.70 | 2084.1 | 630.45 | 2025-06-05 16:00:00 |
| Polycab India Ltd. | POLYCAB | 5900 | 6020 | 5872 | 5897 | 5980.5 | 83.50 | 1.42 | 218509 | 130.68 | 7605 | 2310 | 2025-06-05 15:59:49 |
| Poonawalla Fincorp Ltd. | POONAWALLA | 401.75 | 406.9 | 399.5 | 401.65 | 405 | 3.35 | 0.83 | 773750 | 31.34 | 519.7 | 243 | 2025-06-05 16:00:00 |
| Power Finance Corporation Ltd. | PFC | 407 | 411.85 | 406.5 | 404.8 | 407.9 | 3.10 | 0.77 | 3695619 | 150.74 | 580 | 100.85 | 2025-06-05 15:58:11 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 291 | 295.25 | 290.1 | 288.55 | 294.25 | 5.70 | 1.98 | 13110486 | 385.78 | 366.25 | 186.35 | 2025-06-05 15:59:23 |
| Prestige Estates Projects Ltd. | PRESTIGE | 1585 | 1650.9 | 1582.2 | 1581.6 | 1626.1 | 44.50 | 2.81 | 2168165 | 352.57 | 2074.8 | 391 | 2025-06-05 15:58:31 |
| Punjab National Bank | PNB | 110.12 | 110.3 | 108.5 | 109.54 | 109.02 | -0.52 | -0.47 | 19273632 | 210.12 | 142.9 | 32.15 | 2025-06-05 15:58:57 |
| Rail Vikas Nigam Ltd. | RVNL | 434 | 436.9 | 425 | 429.95 | 429.6 | -0.35 | -0.08 | 14651361 | 629.42 | 647 | 30.55 | 2025-06-05 15:59:43 |
| REC Ltd. | RECLTD | 404.45 | 409.75 | 402.25 | 400.9 | 403 | 2.10 | 0.52 | 6165279 | 248.46 | 654 | 91.05 | 2025-06-05 16:00:00 |
| Reliance Industries Ltd. | RELIANCE | 1428 | 1454.7 | 1423.6 | 1423.5 | 1442.4 | 18.90 | 1.33 | 13716817 | 1978.51 | 3217.6 | 1114.85 | 2025-06-05 15:59:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 154 | 156.9 | 153.3 | 152.71 | 155.63 | 2.92 | 1.91 | 13390318 | 208.39 | 216.99 | 61.8 | 2025-06-05 15:59:31 |
| SBI Cards And Payment Services Ltd. | SBICARD | 942.05 | 945.85 | 937.3 | 942.05 | 944.35 | 2.30 | 0.24 | 572580 | 54.07 | 1028.65 | 647.95 | 2025-06-05 16:00:00 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1782 | 1791 | 1765 | 1775.9 | 1774.8 | -1.10 | -0.06 | 912222 | 161.90 | 1936 | 1054 | 2025-06-05 15:59:59 |
| Shree Cement Ltd. | SHREECEM | 29460 | 29615 | 29340 | 29440 | 29515 | 75.00 | 0.25 | 27504 | 81.18 | 31920 | 20150 | 2025-06-05 15:58:03 |
| Shriram Finance Ltd. | SHRIRAMFIN | 647 | 654.8 | 638.1 | 641.2 | 651.45 | 10.25 | 1.60 | 4542850 | 295.94 | 3652.25 | 493.35 | 2025-06-05 15:59:54 |
| Siemens Ltd. | SIEMENS | 3315 | 3336.3 | 3276.6 | 3309.3 | 3280.5 | -28.80 | -0.87 | 185492 | 60.85 | 8129.9 | 2450 | 2025-06-05 15:59:20 |
| SJVN Ltd. | SJVN | 99.09 | 103.71 | 98.91 | 98.71 | 102.5 | 3.79 | 3.84 | 25588717 | 262.28 | 170.5 | 27.9 | 2025-06-05 15:59:43 |
| Sona BLW Precision Forgings Ltd. | SONACOMS | 536.4 | 541.9 | 527 | 538.05 | 528.1 | -9.95 | -1.85 | 1110583 | 58.65 | 768.65 | 380 | 2025-06-05 16:00:00 |
| SRF Ltd. | SRF | 3057 | 3127 | 3028.3 | 3046.9 | 3106.7 | 59.80 | 1.96 | 1208524 | 375.45 | 3127 | 2040 | 2025-06-05 15:59:37 |
| State Bank Of India | SBIN | 808.7 | 811.7 | 802.85 | 806.5 | 806 | -0.50 | -0.06 | 13595507 | 1095.80 | 912 | 499.35 | 2025-06-05 16:00:00 |
| Steel Authority Of India Ltd. | SAIL | 132 | 134 | 131.74 | 131.83 | 133.11 | 1.28 | 0.97 | 19181280 | 255.32 | 175.35 | 73.2 | 2025-06-05 15:59:27 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1662 | 1694.3 | 1662 | 1664.9 | 1683.1 | 18.20 | 1.09 | 2037073 | 342.86 | 1960.35 | 856.8 | 2025-06-05 16:00:00 |
| Sun TV Network Ltd. | SUNTV | 633 | 633.25 | 602.5 | 630.6 | 619.7 | -10.90 | -1.73 | 108435 | 6.72 | 921 | 393.8 | 2025-06-05 15:59:44 |
| Sundaram Finance Ltd. | SUNDARMFIN | 5033 | 5100 | 4950 | 5065 | 5000.5 | -64.50 | -1.27 | 49708 | 24.86 | 5535.85 | 1976.25 | 2025-06-05 15:57:49 |
| Supreme Industries Ltd. | SUPREMEIND | 4295 | 4360.2 | 4267.1 | 4286.5 | 4353.1 | 66.60 | 1.55 | 205473 | 89.44 | 6460 | 1820 | 2025-06-05 15:58:06 |
| Suzlon Energy Ltd. | SUZLON | 67 | 68.6 | 66.5 | 66.72 | 66.77 | 0.05 | 0.07 | 116558636 | 778.26 | 86.04 | 6.6 | 2025-06-05 15:59:48 |
| Syngene International Ltd. | SYNGENE | 651 | 651.95 | 645.85 | 647.4 | 646.7 | -0.70 | -0.11 | 220608 | 14.27 | 960.6 | 535.1 | 2025-06-05 15:54:04 |
| Tata Chemicals Ltd. | TATACHEM | 916 | 936.5 | 911.4 | 915.15 | 930.4 | 15.25 | 1.67 | 1531901 | 142.53 | 1247.35 | 756 | 2025-06-05 15:59:44 |
| Tata Communications Ltd. | TATACOMM | 1683.5 | 1718.8 | 1683.5 | 1682.7 | 1713.1 | 30.40 | 1.81 | 268839 | 46.05 | 2175 | 1070.35 | 2025-06-05 15:55:21 |
| Tata Consultancy Services Ltd. | TCS | 3409 | 3409 | 3363.7 | 3380.9 | 3371.1 | -9.80 | -0.29 | 3584683 | 1208.43 | 4592.25 | 2926.1 | 2025-06-05 15:59:34 |
| Tata Consumer Products Ltd. | TATACONSUM | 1124.5 | 1127.1 | 1108.2 | 1124.4 | 1111.9 | -12.50 | -1.11 | 1044950 | 116.19 | 1262.6 | 686.6 | 2025-06-05 15:59:34 |
| Tata Elxsi Ltd. | TATAELXSI | 6467 | 6500 | 6446 | 6447.5 | 6491.5 | 44.00 | 0.68 | 91106 | 59.14 | 10760 | 4700 | 2025-06-05 15:59:55 |
| Tata Motors Ltd. | TATAMOTORS | 712.8 | 714.45 | 704 | 709.15 | 710.15 | 1.00 | 0.14 | 10203331 | 724.59 | 1179 | 375.2 | 2025-06-05 15:59:29 |
| Tata Power Company Ltd. | TATAPOWER | 393 | 397.95 | 392.3 | 393.65 | 393.55 | -0.10 | -0.03 | 3947460 | 155.35 | 494.85 | 182.35 | 2025-06-05 15:59:34 |
| Tata Steel Ltd. | TATASTEEL | 158.86 | 159.09 | 157.05 | 158.18 | 157.97 | -0.21 | -0.13 | 23708504 | 374.52 | 184.6 | 95 | 2025-06-05 15:59:28 |
| Tata Technologies Ltd. | TATATECH | 761.5 | 776 | 760.6 | 759.55 | 764.6 | 5.05 | 0.66 | 2797200 | 213.87 | 2025-06-05 16:00:00 | ||
| Tech Mahindra Ltd. | TECHM | 1560 | 1570.3 | 1547 | 1556.7 | 1562.8 | 6.10 | 0.39 | 1529586 | 239.04 | 1807.7 | 981.05 | 2025-06-05 16:00:00 |
| The Federal Bank Ltd. | FEDERALBNK | 211.86 | 211.86 | 206.33 | 210.97 | 207.07 | -3.90 | -1.85 | 6847718 | 141.80 | 217 | 105.2 | 2025-06-05 16:00:00 |
| The Fertilisers And Chemicals Travancore Ltd. | FACT | 1027 | 1112 | 1005.9 | 1031.05 | 1015.35 | -15.70 | -1.52 | 6061090 | 615.41 | 1187 | 104 | 2025-06-05 16:00:00 |
| The Indian Hotels Company Ltd. | INDHOTEL | 769 | 778.3 | 769 | 770.75 | 771.75 | 1.00 | 0.13 | 1732249 | 133.69 | 894.9 | 263.35 | 2025-06-05 15:59:59 |
| Titan Company Ltd. | TITAN | 3498.7 | 3535 | 3474.2 | 3499.8 | 3504 | 4.20 | 0.12 | 608651 | 213.27 | 3886.95 | 2269.6 | 2025-06-05 15:58:47 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3139 | 3169.8 | 3133.4 | 3137.1 | 3141.7 | 4.60 | 0.15 | 252641 | 79.37 | 3590.7 | 1445.55 | 2025-06-05 15:57:37 |
| Torrent Power Ltd. | TORNTPOWER | 1428.9 | 1434.4 | 1407.5 | 1419.1 | 1410.5 | -8.60 | -0.61 | 285426 | 40.26 | 2037 | 430.85 | 2025-06-05 15:55:35 |
| Trent Ltd. | TRENT | 5539 | 5709 | 5516 | 5506.5 | 5673 | 166.50 | 3.02 | 1212876 | 688.06 | 8345 | 1155 | 2025-06-05 15:59:15 |
| Tube Investments of India Ltd. | TIINDIA | 3089.8 | 3119 | 3075.3 | 3078 | 3085.4 | 7.40 | 0.24 | 88946 | 27.44 | 4810.8 | 2034.05 | 2025-06-05 15:58:37 |
| TVS Motor Company Ltd. | TVSMOTOR | 2769.7 | 2769.7 | 2704.2 | 2760.4 | 2717.6 | -42.80 | -1.55 | 969443 | 263.46 | 2958 | 925 | 2025-06-05 15:56:43 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11038 | 11180 | 11003 | 11033 | 11159 | 126.00 | 1.14 | 191183 | 213.34 | 12339 | 6005 | 2025-06-05 15:55:55 |
| Union Bank Of India | UNIONBANK | 153.78 | 154.35 | 151.38 | 153.15 | 152.55 | -0.60 | -0.39 | 8518868 | 129.96 | 172.5 | 38.3 | 2025-06-05 15:59:34 |
| United Spirits Ltd. | UNITDSPR | 1581 | 1644.8 | 1572 | 1584.1 | 1610 | 25.90 | 1.63 | 2195473 | 353.47 | 1700 | 730.55 | 2025-06-05 15:57:56 |
| UPL Ltd. | UPL | 646.8 | 649.5 | 642 | 642.55 | 646.9 | 4.35 | 0.68 | 1701494 | 110.07 | 807 | 451.85 | 2025-06-05 15:59:38 |
| Varun Beverages Ltd. | VBL | 469.75 | 472.7 | 466.6 | 467.8 | 468.1 | 0.30 | 0.06 | 14463672 | 677.04 | 1702.8 | 419.55 | 2025-06-05 15:59:59 |
| Vedanta Ltd. | VEDL | 438 | 442.35 | 433.5 | 436.85 | 439.15 | 2.30 | 0.53 | 5877012 | 258.09 | 526.95 | 208.1 | 2025-06-05 15:59:59 |
| Vishal Mega Mart Ltd. | VMM | 126.37 | 132.89 | 125.44 | 126.04 | 127.79 | 1.75 | 1.39 | 31868957 | 407.25 | 2025-06-05 15:59:40 | ||
| Vodafone Idea Ltd. | IDEA | 6.91 | 6.94 | 6.8 | 6.91 | 6.82 | -0.09 | -1.30 | 327644690 | 223.45 | 19.18 | 5.7 | 2025-06-05 15:59:40 |
| Voltas Ltd. | VOLTAS | 1230 | 1251.9 | 1225.5 | 1229.4 | 1247.5 | 18.10 | 1.47 | 1012011 | 126.25 | 1944.9 | 737.2 | 2025-06-05 15:59:30 |
| Waaree Energies Ltd. | WAAREEENER | 2889.7 | 2988 | 2836.2 | 2880.9 | 2852.4 | -28.50 | -0.99 | 2059393 | 587.42 | 2025-06-05 15:59:56 | ||
| Wipro Ltd. | WIPRO | 246.9 | 249.49 | 246.88 | 246.86 | 247.94 | 1.08 | 0.44 | 6468060 | 160.37 | 596 | 228 | 2025-06-05 15:59:12 |
| Yes Bank Ltd. | YESBANK | 21.29 | 21.29 | 20.89 | 21.14 | 20.93 | -0.21 | -0.99 | 117110247 | 245.11 | 32.85 | 14.4 | 2025-06-05 15:59:50 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 128.37 | 130.09 | 127.17 | 127.97 | 127.74 | -0.23 | -0.18 | 5904099 | 75.42 | 292 | 89.32 | 2025-06-05 15:59:36 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 933 | 958.25 | 933 | 931.5 | 955.7 | 24.20 | 2.60 | 1804863 | 172.49 | 1324.3 | 350.25 | 2025-06-05 15:58:36 |