Select Exchange & Index:
NIFTYMIDCAP150
22571.40
updated on: 29-May-2026 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 22991.55 | Prev. Close | 22884.90 |
|---|---|---|---|
| Day High | 23007.10 | 52 Week High | 23007.10 |
| Day Low | 22512.25 | 52 Week Low | 19218.00 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aditya Birla Fashion and Retail Ltd. | 64.06 | 64.61 | 0.55 | 0.86 |
| AIA Engineering Ltd. | 4428.1 | 4503.6 | 75.50 | 1.71 |
| 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 |
| 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 |
| Hitachi Energy India Ltd. | 37550 | 38445 | 895.00 | 2.38 |
| 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 |
| Jubilant FoodWorks Ltd. | 427.3 | 427.5 | 0.20 | 0.05 |
| K.P.R. Mill Ltd. | 937.55 | 966.5 | 28.95 | 3.09 |
| 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 |
| Lodha Developers Ltd. | 923.65 | 938.1 | 14.45 | 1.56 |
| 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 |
| Nippon Life India Asset Management Ltd. | 1088.9 | 1100.2 | 11.30 | 1.04 |
| 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 |
| Premier Energies Ltd. | 1046 | 1061 | 15.00 | 1.43 |
| Star Health and Allied Insurance Company Ltd. | 524.65 | 527.95 | 3.30 | 0.63 |
| Sumitomo Chemical India Ltd. | 495.5 | 501.55 | 6.05 | 1.22 |
| Tata Investment Corporation Ltd. | 682.85 | 690.15 | 7.30 | 1.07 |
| The Federal Bank Ltd. | 288.9 | 288.95 | 0.05 | 0.02 |
| Thermax Ltd. | 4590.6 | 4982.7 | 392.10 | 8.54 |
| Vishal Mega Mart Ltd. | 121.45 | 121.77 | 0.32 | 0.26 |
| Waaree Energies Ltd. | 3129.1 | 3140.8 | 11.70 | 0.37 |
| 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 |
| 3M India Ltd. | 33225 | 32810 | -415.00 | -1.25 |
| Abbott India Ltd. | 27735 | 26855 | -880.00 | -3.17 |
| ACC Ltd. | 1426.6 | 1399.3 | -27.30 | -1.91 |
| Aditya Birla Capital Ltd. | 364.9 | 363.3 | -1.60 | -0.44 |
| Ajanta Pharma Ltd. | 3020.8 | 2928.9 | -91.90 | -3.04 |
| Apar Industries Ltd. | 13426 | 13118 | -308.00 | -2.29 |
| APL Apollo Tubes Ltd. | 1867.7 | 1831.1 | -36.60 | -1.96 |
| Apollo Tyres Ltd. | 399.75 | 394.5 | -5.25 | -1.31 |
| Ashok Leyland Ltd. | 163.62 | 155.44 | -8.18 | -5.00 |
| 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 |
| AWL Agri Business Ltd. | 193.46 | 192.3 | -1.16 | -0.60 |
| Bank Of India | 147 | 139.91 | -7.09 | -4.82 |
| Bank Of Maharashtra | 80.08 | 79.27 | -0.81 | -1.01 |
| Bata India Ltd. | 692.6 | 668.95 | -23.65 | -3.41 |
| Bayer CropScience Ltd. | 4615.8 | 4509.5 | -106.30 | -2.30 |
| Bharat Dynamics Ltd. | 1282.2 | 1204.6 | -77.60 | -6.05 |
| Bharat Heavy Electricals Ltd. | 422.35 | 416.75 | -5.60 | -1.33 |
| Biocon Ltd. | 432.2 | 428.65 | -3.55 | -0.82 |
| Blue Star Ltd. | 1657.1 | 1589 | -68.10 | -4.11 |
| BSE Ltd. | 4248.4 | 4146.1 | -102.30 | -2.41 |
| Carborundum Universal Ltd. | 1035 | 1029.05 | -5.95 | -0.57 |
| CG Power and Industrial Solutions Ltd. | 934.8 | 917.45 | -17.35 | -1.86 |
| 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 |
| Coromandel International Ltd. | 1831.7 | 1753.6 | -78.10 | -4.26 |
| CRISIL Ltd. | 3987.3 | 3948.4 | -38.90 | -0.98 |
| Cummins India Ltd. | 6027.5 | 5881 | -146.50 | -2.43 |
| 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 |
| Devyani International Ltd. | 117.16 | 115.36 | -1.80 | -1.54 |
| Dixon Technologies (India) Ltd. | 11756 | 11524 | -232.00 | -1.97 |
| Dr. Lal Pathlabs Ltd. | 1617.2 | 1607.4 | -9.80 | -0.61 |
| Emami Ltd. | 400.45 | 399.1 | -1.35 | -0.34 |
| Endurance Technologies Ltd. | 2749.5 | 2722.6 | -26.90 | -0.98 |
| Escorts Kubota Ltd. | 2880.4 | 2859.8 | -20.60 | -0.72 |
| Fortis Healthcare Ltd. | 960.9 | 928.45 | -32.45 | -3.38 |
| FSN E-Commerce Ventures Ltd. | 263.15 | 262.3 | -0.85 | -0.32 |
| General Insurance Corporation of India | 390.6 | 381.25 | -9.35 | -2.39 |
| Gland Pharma Ltd. | 2313 | 2250 | -63.00 | -2.72 |
| Glaxosmithkline Pharmaceuticals Ltd. | 2296.2 | 2210.2 | -86.00 | -3.75 |
| Glenmark Pharmaceuticals Ltd. | 2384.9 | 2274.9 | -110.00 | -4.61 |
| Global Health Ltd. | 1207.8 | 1189 | -18.80 | -1.56 |
| Godrej Industries Ltd. | 1134.1 | 1107.3 | -26.80 | -2.36 |
| Godrej Properties Ltd. | 1788.6 | 1762.7 | -25.90 | -1.45 |
| Grindwell Norton Ltd. | 1912.3 | 1839.8 | -72.50 | -3.79 |
| Gujarat Fluorochemicals Ltd. | 3682.1 | 3629 | -53.10 | -1.44 |
| HDFC Asset Management Company Ltd. | 2716.3 | 2674.3 | -42.00 | -1.55 |
| Hero MotoCorp Ltd. | 5075 | 4903 | -172.00 | -3.39 |
| Hexaware Technologies Ltd. | 508.2 | 508 | -0.20 | -0.04 |
| Hindustan Petroleum Corporation Ltd. | 402.9 | 393.85 | -9.05 | -2.25 |
| Hindustan Zinc Ltd. | 648.85 | 632.95 | -15.90 | -2.45 |
| Honeywell Automation India Ltd. | 36180 | 35520 | -660.00 | -1.82 |
| 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 Railway Catering And Tourism Corporation Ltd. | 523.2 | 509.85 | -13.35 | -2.55 |
| Indraprastha Gas Ltd. | 164.61 | 160.47 | -4.14 | -2.52 |
| Ipca Laboratories Ltd. | 1572.4 | 1524.4 | -48.00 | -3.05 |
| ITC Hotels Ltd. | 156.43 | 154.85 | -1.58 | -1.01 |
| Jindal Stainless Ltd. | 722.2 | 685.1 | -37.10 | -5.14 |
| JK Cement Ltd. | 5301 | 5171 | -130.00 | -2.45 |
| JSW Energy Ltd. | 602.05 | 595.05 | -7.00 | -1.16 |
| JSW Infrastructure Ltd. | 279.55 | 275.3 | -4.25 | -1.52 |
| Kajaria Ceramics Ltd. | 1081.4 | 1072.6 | -8.80 | -0.81 |
| Kansai Nerolac Paints Ltd. | 218.34 | 218.06 | -0.28 | -0.13 |
| KEI Industries Ltd. | 5446.2 | 5267.5 | -178.70 | -3.28 |
| 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 |
| Linde India Ltd. | 7259 | 7204.5 | -54.50 | -0.75 |
| Lloyds Metals & Energy Ltd. | 1858.8 | 1802.1 | -56.70 | -3.05 |
| Lupin Ltd. | 2276.4 | 2267.7 | -8.70 | -0.38 |
| Mahindra & Mahindra Financial Services Ltd. | 305.2 | 303.65 | -1.55 | -0.51 |
| Mankind Pharma Ltd. | 2420.4 | 2375.6 | -44.80 | -1.85 |
| Max Financial Services Ltd. | 1682.3 | 1674 | -8.30 | -0.49 |
| Max Healthcare Institute Ltd. | 993.45 | 965.1 | -28.35 | -2.85 |
| Metro Brands Ltd. | 1052.4 | 1024.3 | -28.10 | -2.67 |
| Motherson Sumi Wiring India Ltd. | 39.7 | 38.97 | -0.73 | -1.84 |
| MRF Ltd. | 127040 | 123420 | -3620.00 | -2.85 |
| 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 |
| 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 |
| Prestige Estates Projects Ltd. | 1399.8 | 1369.2 | -30.60 | -2.19 |
| Procter & Gamble Hygiene and Health Care Ltd. | 10115 | 9651 | -464.00 | -4.59 |
| Rail Vikas Nigam Ltd. | 252.3 | 245.45 | -6.85 | -2.72 |
| SBI Cards And Payment Services Ltd. | 625.25 | 624.4 | -0.85 | -0.14 |
| Schaeffler India Ltd. | 4157.7 | 4128.7 | -29.00 | -0.70 |
| SJVN Ltd. | 75.52 | 75.16 | -0.36 | -0.48 |
| SKF India Ltd. | 1688.3 | 1639.8 | -48.50 | -2.87 |
| Solar Industries India Ltd. | 18653 | 18247 | -406.00 | -2.18 |
| Sona BLW Precision Forgings Ltd. | 618.7 | 607.45 | -11.25 | -1.82 |
| Steel Authority Of India Ltd. | 206.06 | 204.37 | -1.69 | -0.82 |
| Sun TV Network Ltd. | 512.9 | 502.15 | -10.75 | -2.10 |
| Sundaram Finance Ltd. | 4354.6 | 4188.9 | -165.70 | -3.81 |
| Sundram Fasteners Ltd. | 870.05 | 860.45 | -9.60 | -1.10 |
| Supreme Industries Ltd. | 3634.4 | 3549 | -85.40 | -2.35 |
| Suzlon Energy Ltd. | 57.53 | 56.99 | -0.54 | -0.94 |
| Tata Chemicals Ltd. | 774.55 | 758 | -16.55 | -2.14 |
| Tata Communications Ltd. | 1966.6 | 1965 | -1.60 | -0.08 |
| Tata Elxsi Ltd. | 4331.2 | 4285.4 | -45.80 | -1.06 |
| 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 New India Assurance Company Ltd. | 160.56 | 157.42 | -3.14 | -1.96 |
| The Phoenix Mills Ltd. | 1771.8 | 1771.2 | -0.60 | -0.03 |
| The Ramco Cements Ltd. | 886.8 | 871.2 | -15.60 | -1.76 |
| Timken India Ltd. | 3636.9 | 3630.4 | -6.50 | -0.18 |
| Torrent Power Ltd. | 1440.5 | 1420.3 | -20.20 | -1.40 |
| Tube Investments of India Ltd. | 3210.5 | 3141.4 | -69.10 | -2.15 |
| Union Bank Of India | 168.72 | 167.88 | -0.84 | -0.50 |
| United Breweries Ltd. | 1339.8 | 1320 | -19.80 | -1.48 |
| UNO Minda Ltd. | 1130.8 | 1101.7 | -29.10 | -2.57 |
| UPL Ltd. | 656.15 | 644.8 | -11.35 | -1.73 |
| Vedant Fashions Ltd. | 416.1 | 408.35 | -7.75 | -1.86 |
| Vodafone Idea Ltd. | 14.18 | 13.99 | -0.19 | -1.34 |
| Voltas Ltd. | 1261.8 | 1245.7 | -16.10 | -1.28 |
| ZF Commercial Vehicle Control Systems India Ltd. | 14868 | 14674 | -194.00 | -1.30 |
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 |
| 3M India Ltd. | 3MINDIA | 33245 | 33475 | 32510 | 33225 | 32810 | -415.00 | -1.25 | 4786 | 15.70 | 40856.5 | 21300.45 | 2026-05-29 15:43:14 |
| Abbott India Ltd. | ABBOTINDIA | 27735 | 27845 | 26630 | 27735 | 26855 | -880.00 | -3.17 | 10979 | 29.48 | 37000 | 17325 | 2026-05-29 15:58:54 |
| 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 |
| 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 |
| AIA Engineering Ltd. | AIAENG | 4461 | 4551.7 | 4376.5 | 4428.1 | 4503.6 | 75.50 | 1.71 | 212656 | 95.77 | 4949.95 | 2383.5 | 2026-05-29 15:58:23 |
| Ajanta Pharma Ltd. | AJANTPHARM | 3038.9 | 3060.4 | 2850 | 3020.8 | 2928.9 | -91.90 | -3.04 | 227318 | 66.58 | 3485 | 1111.6 | 2026-05-29 15:56:57 |
| 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 |
| Apar Industries Ltd. | APARINDS | 13500 | 13500 | 12760 | 13426 | 13118 | -308.00 | -2.29 | 338022 | 443.42 | 13580 | 1153 | 2026-05-29 15:58:39 |
| 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 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 |
| 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 |
| AWL Agri Business Ltd. | AWL | 193.72 | 195.38 | 191.1 | 193.46 | 192.3 | -1.16 | -0.60 | 2026013 | 38.96 | 841.7 | 171.19 | 2026-05-29 15:59:57 |
| 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 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 |
| Bata India Ltd. | BATAINDIA | 658 | 675.95 | 657.95 | 692.6 | 668.95 | -23.65 | -3.41 | 488366 | 32.67 | 1989 | 605 | 2026-05-29 15:59:20 |
| Bayer CropScience Ltd. | BAYERCROP | 4668.9 | 4670 | 4473.8 | 4615.8 | 4509.5 | -106.30 | -2.30 | 37890 | 17.09 | 7196.85 | 3920.45 | 2026-05-29 15:53:12 |
| 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 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 |
| 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 |
| 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 |
| Carborundum Universal Ltd. | CARBORUNIV | 1035.2 | 1082 | 1017.7 | 1035 | 1029.05 | -5.95 | -0.57 | 271476 | 27.94 | 1841.15 | 735.2 | 2026-05-29 15:55:39 |
| 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 |
| 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 |
| Coromandel International Ltd. | COROMANDEL | 1831.7 | 1848.9 | 1720.2 | 1831.7 | 1753.6 | -78.10 | -4.26 | 1123484 | 197.01 | 2718.9 | 838 | 2026-05-29 15:58:57 |
| CRISIL Ltd. | CRISIL | 3990 | 4015.3 | 3907.5 | 3987.3 | 3948.4 | -38.90 | -0.98 | 43652 | 17.24 | 6950 | 2725 | 2026-05-29 15:57:18 |
| 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 |
| 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 |
| Devyani International Ltd. | DEVYANI | 117 | 118.1 | 114.82 | 117.16 | 115.36 | -1.80 | -1.54 | 883629 | 10.19 | 227.5 | 91.55 | 2026-05-29 15:58:26 |
| 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 |
| 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 |
| Emami Ltd. | EMAMILTD | 400.5 | 404 | 393.3 | 400.45 | 399.1 | -1.35 | -0.34 | 1065444 | 42.52 | 860 | 340.55 | 2026-05-29 15:59:02 |
| Endurance Technologies Ltd. | ENDURANCE | 2751.9 | 2758.6 | 2715 | 2749.5 | 2722.6 | -26.90 | -0.98 | 110739 | 30.15 | 3079.9 | 1179 | 2026-05-29 15:58:24 |
| 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 |
| 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 |
| 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 |
| General Insurance Corporation of India | GICRE | 390.6 | 392 | 378.6 | 390.6 | 381.25 | -9.35 | -2.39 | 292956 | 11.17 | 525.5 | 117.4 | 2026-05-29 15:59:11 |
| 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 |
| Glaxosmithkline Pharmaceuticals Ltd. | GLAXO | 2259.9 | 2267 | 2194.4 | 2296.2 | 2210.2 | -86.00 | -3.75 | 304042 | 67.20 | 3515.7 | 1227 | 2026-05-29 15:55:30 |
| 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 |
| Global Health Ltd. | MEDANTA | 1204.2 | 1232.9 | 1170 | 1207.8 | 1189 | -18.80 | -1.56 | 161671 | 19.22 | 1513.9 | 390.55 | 2026-05-29 15:59:26 |
| 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 Industries Ltd. | GODREJIND | 1149.7 | 1199.95 | 1092 | 1134.1 | 1107.3 | -26.80 | -2.36 | 425178 | 47.08 | 1390 | 395 | 2026-05-29 15:59:43 |
| 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 |
| Grindwell Norton Ltd. | GRINDWELL | 1930 | 1948.6 | 1797.8 | 1912.3 | 1839.8 | -72.50 | -3.79 | 84867 | 15.61 | 2960 | 1329 | 2026-05-29 15:58:36 |
| 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 |
| Gujarat Fluorochemicals Ltd. | FLUOROCHEM | 3698 | 3698 | 3550 | 3682.1 | 3629 | -53.10 | -1.44 | 328021 | 119.04 | 4880.95 | 2476 | 2026-05-29 15:57:47 |
| 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 |
| 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 |
| Hexaware Technologies Ltd. | HEXT | 508.95 | 517.35 | 498.8 | 508.2 | 508 | -0.20 | -0.04 | 511956 | 26.01 | 2026-05-29 15:49:14 | ||
| 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 Zinc Ltd. | HINDZINC | 652.95 | 656.25 | 630 | 648.85 | 632.95 | -15.90 | -2.45 | 4146682 | 262.46 | 807.7 | 262.65 | 2026-05-29 15:59:00 |
| 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 |
| Honeywell Automation India Ltd. | HONAUT | 36300 | 36500 | 35300 | 36180 | 35520 | -660.00 | -1.82 | 11346 | 40.30 | 59994 | 26220 | 2026-05-29 15:52:22 |
| 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 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 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 |
| 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 | ||
| Jindal Stainless Ltd. | JSL | 727 | 727.2 | 676.05 | 722.2 | 685.1 | -37.10 | -5.14 | 3368094 | 230.75 | 884 | 115.9 | 2026-05-29 15:58:03 |
| JK Cement Ltd. | JKCEMENT | 5302 | 5316 | 5125 | 5301 | 5171 | -130.00 | -2.45 | 103183 | 53.36 | 7565.5 | 2425.25 | 2026-05-29 15:58:00 |
| 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 | ||
| 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 |
| K.P.R. Mill Ltd. | KPRMILL | 937.55 | 988.2 | 930.55 | 937.55 | 966.5 | 28.95 | 3.09 | 317957 | 30.73 | 1389 | 479.45 | 2026-05-29 15:55:33 |
| Kajaria Ceramics Ltd. | KAJARIACER | 1086.7 | 1099 | 1060.5 | 1081.4 | 1072.6 | -8.80 | -0.81 | 375752 | 40.30 | 1578.7 | 758.7 | 2026-05-29 15:58:56 |
| 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 |
| Kansai Nerolac Paints Ltd. | KANSAINER | 220.4 | 222.5 | 217 | 218.34 | 218.06 | -0.28 | -0.13 | 486286 | 10.60 | 355 | 157.91 | 2026-05-29 15:50:29 |
| KEI Industries Ltd. | KEI | 5474.9 | 5476.3 | 5230 | 5446.2 | 5267.5 | -178.70 | -3.28 | 348840 | 183.75 | 5476.3 | 1337 | 2026-05-29 15:57:54 |
| 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 |
| 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 |
| Linde India Ltd. | LINDEINDIA | 7380 | 7638 | 7136 | 7259 | 7204.5 | -54.50 | -0.75 | 143448 | 103.35 | 9935.05 | 2933 | 2026-05-29 15:57:18 |
| Lloyds Metals & Energy Ltd. | LLOYDSME | 1864.9 | 1864.9 | 1800 | 1858.8 | 1802.1 | -56.70 | -3.05 | 649536 | 117.05 | 1888.6 | 492 | 2026-05-29 15:54:29 |
| 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 |
| 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 |
| 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 |
| 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 |
| Metro Brands Ltd. | METROBRAND | 1052.4 | 1055 | 1016.1 | 1052.4 | 1024.3 | -28.10 | -2.67 | 31436 | 3.22 | 1430 | 736.05 | 2026-05-29 15:59:57 |
| Motherson Sumi Wiring India Ltd. | MSUMI | 39.8 | 39.94 | 38.78 | 39.7 | 38.97 | -0.73 | -1.84 | 9818726 | 38.26 | 80 | 35.7 | 2026-05-29 15:59:32 |
| 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 |
| 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 |
| Nippon Life India Asset Management Ltd. | NAM-INDIA | 1090.8 | 1122 | 1075.7 | 1088.9 | 1100.2 | 11.30 | 1.04 | 2331691 | 256.53 | 1125 | 196.9 | 2026-05-29 15:59:25 |
| 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 | ||
| 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 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 |
| 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 |
| 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 |
| Procter & Gamble Hygiene and Health Care Ltd. | PGHH | 10115 | 10116 | 9620 | 10115 | 9651 | -464.00 | -4.59 | 38325 | 36.99 | 18490 | 8979 | 2026-05-29 15:54:03 |
| 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 |
| 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 |
| Schaeffler India Ltd. | SCHAEFFLER | 4149.4 | 4160 | 4064 | 4157.7 | 4128.7 | -29.00 | -0.70 | 91309 | 37.70 | 4951 | 2555.55 | 2026-05-29 15:48:51 |
| 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 |
| SKF India Ltd. | SKFINDIA | 1700.9 | 1700.9 | 1633 | 1688.3 | 1639.8 | -48.50 | -2.87 | 31691 | 5.20 | 7350 | 1404 | 2026-05-29 15:58:24 |
| Solar Industries India Ltd. | SOLARINDS | 18746 | 18874 | 18027 | 18653 | 18247 | -406.00 | -2.18 | 488294 | 890.99 | 18874 | 3110 | 2026-05-29 15:59:10 |
| 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 |
| Star Health and Allied Insurance Company Ltd. | STARHEALTH | 523.4 | 534.85 | 519.35 | 524.65 | 527.95 | 3.30 | 0.63 | 988500 | 52.19 | 780 | 327.3 | 2026-05-29 16:07:04 |
| 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 |
| Sumitomo Chemical India Ltd. | SUMICHEM | 500 | 509.95 | 485 | 495.5 | 501.55 | 6.05 | 1.22 | 706382 | 35.43 | 665 | 341.8 | 2026-05-29 15:59:57 |
| 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 |
| Sundram Fasteners Ltd. | SUNDRMFAST | 878.9 | 878.9 | 840.55 | 870.05 | 860.45 | -9.60 | -1.10 | 106361 | 9.15 | 1505.95 | 730.1 | 2026-05-29 15:53:49 |
| 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 |
| 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 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 Investment Corporation Ltd. | TATAINVEST | 689.8 | 694.75 | 679 | 682.85 | 690.15 | 7.30 | 1.07 | 506368 | 34.95 | 11847 | 538.85 | 2026-05-29 16:07:04 |
| Tata Technologies Ltd. | TATATECH | 725 | 729 | 701 | 719.75 | 705.3 | -14.45 | -2.01 | 1313910 | 92.67 | 2026-05-29 16:07:04 | ||
| 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 New India Assurance Company Ltd. | NIACL | 161.3 | 161.58 | 156.56 | 160.56 | 157.42 | -3.14 | -1.96 | 541498 | 8.52 | 324.7 | 82.5 | 2026-05-29 15:59:51 |
| 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 |
| The Ramco Cements Ltd. | RAMCOCEM | 890.4 | 894.95 | 866 | 886.8 | 871.2 | -15.60 | -1.76 | 223216 | 19.45 | 1214.5 | 634.05 | 2026-05-29 15:57:55 |
| Thermax Ltd. | THERMAX | 4659 | 5075 | 4650 | 4590.6 | 4982.7 | 392.10 | 8.54 | 1786425 | 890.12 | 5839.95 | 1830.65 | 2026-05-29 15:57:51 |
| Timken India Ltd. | TIMKEN | 3610 | 3644.5 | 3580 | 3636.9 | 3630.4 | -6.50 | -0.18 | 48935 | 17.77 | 4817.9 | 2202 | 2026-05-29 15:48:38 |
| 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 |
| 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 |
| 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 Breweries Ltd. | UBL | 1353 | 1353 | 1310 | 1339.8 | 1320 | -19.80 | -1.48 | 112585 | 14.86 | 2299.7 | 1310 | 2026-05-29 15:58:31 |
| UNO Minda Ltd. | UNOMINDA | 1130 | 1136.8 | 1095.3 | 1130.8 | 1101.7 | -29.10 | -2.57 | 969269 | 106.78 | 1382 | 435 | 2026-05-29 15:57:03 |
| 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 |
| Vedant Fashions Ltd. | MANYAVAR | 418.1 | 422.55 | 405.8 | 416.1 | 408.35 | -7.75 | -1.86 | 237006 | 9.68 | 1512 | 329.2 | 2026-05-29 15:55:35 |
| 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 | ||
| 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 |
| ZF Commercial Vehicle Control Systems India Ltd. | ZFCVINDIA | 14901 | 15123 | 14452 | 14868 | 14674 | -194.00 | -1.30 | 25438 | 37.33 | 18250 | 8638.55 | 2026-05-29 15:54:59 |