Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
21.103,30
+64,75
+0,31%
Cotações
Todos os tipos de ativos
- Todos os tipos de ativos
- Índices
- Ações
- ETFs
- Fundos
- Commodities
- Moedas
- Cripto
- Título
- Certificados
Por favor, tente outra busca
🎁 💸 É grátis! Copie a lista de ações mais lucrativas da carteira de Warren Buffett, com lucro de +49,1% Copiar carteira
Nifty 500 (NIFTY500)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Volume: 6.422.819
- Abertura: 21.129,35
- Var. Diária: 21.003,00 - 21.177,25
Nifty 500
21.103,30
+64,75
+0,31%
- Informação
- Componentes
- Dados Históricos
Composição do Nifty 500
Encontre nesta página a composição do Nifty 500. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice Nifty 500.
Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.
| Nome | Último | Máxima | Mínima | Var. | Var.% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 360 One Wam | 776,15 | 786,70 | 765,90 | -5,40 | -0,69% | 594,56K | 31/05 | ||
| 3M India | 33.400,00 | 34.400,00 | 33.185,15 | -600,85 | -1,77% | 16,30K | 31/05 | ||
| Aarti Industries | 611,15 | 619,80 | 610,00 | +0,10 | +0,02% | 1,33M | 31/05 | ||
| Aavas Financiers | 1.596,80 | 1.628,65 | 1.562,70 | +32,00 | +2,04% | 460,45K | 31/05 | ||
| ABB India | 8.289,05 | 8.351,00 | 8.166,90 | +24,40 | +0,30% | 516,08K | 31/05 | ||
| Abbott India Ltd | 25.899,90 | 26.038,20 | 25.751,00 | -91,10 | -0,35% | 14,49K | 31/05 | ||
| ACC | 2.552,45 | 2.570,10 | 2.498,05 | +55,50 | +2,22% | 581,36K | 31/05 | ||
| Action Construction Equipment | 1.415,00 | 1.447,95 | 1.398,00 | -13,20 | -0,92% | 353,94K | 31/05 | ||
| Adani Energy Solutions | 1.122,80 | 1.150,10 | 1.101,45 | +23,25 | +2,11% | 9,14M | 31/05 | ||
| Adani Enterprises | 3.411,35 | 3.434,45 | 3.225,25 | +217,10 | +6,80% | 6,38M | 31/05 | ||
| Adani Green Energy | 1.908,35 | 1.993,90 | 1.870,00 | +33,45 | +1,78% | 4,49M | 31/05 | ||
| Adani Ports & SEZ | 1.437,40 | 1.451,00 | 1.391,00 | +53,90 | +3,90% | 8,24M | 31/05 | ||
| Adani Power | 755,80 | 797,00 | 704,05 | +57,40 | +8,22% | 32,98M | 31/05 | ||
| Adani Total Gas | 1.039,30 | 1.060,00 | 958,15 | +84,10 | +8,80% | 8,55M | 31/05 | ||
| Adani Wilmar | 355,75 | 361,55 | 344,00 | +11,25 | +3,27% | 7,01M | 31/05 | ||
| Aditya Birla Capital | 224,20 | 225,90 | 221,40 | +2,90 | +1,31% | 5,59M | 31/05 | ||
| Aditya Birla Fashion | 287,70 | 299,90 | 286,00 | -4,95 | -1,69% | 8,24M | 31/05 | ||
| Aegis Logistics Ltd | 709,00 | 723,65 | 681,75 | +8,05 | +1,15% | 1,73M | 31/05 | ||
| Aether Industries | 804,00 | 815,00 | 797,55 | +1,30 | +0,16% | 71,92K | 31/05 | ||
| Affle India | 1.135,00 | 1.168,00 | 1.129,00 | -21,45 | -1,85% | 273,61K | 31/05 | ||
| AIA Engineering | 3.675,00 | 3.745,95 | 3.643,50 | -13,10 | -0,36% | 84,45K | 31/05 | ||
| Ajanta Pharma Ltd | 2.333,15 | 2.398,95 | 2.313,00 | -78,90 | -3,27% | 112,84K | 31/05 | ||
| Alembic Pharmaceuticals Ltd | 927,50 | 962,15 | 919,00 | -14,90 | -1,58% | 126,62K | 31/05 | ||
| Alkem Laboratories Ltd | 4.819,00 | 4.972,85 | 4.794,10 | -127,80 | -2,58% | 649,81K | 31/05 | ||
| Alkyl Amines Chemicals Ltd | 1.893,40 | 1.925,00 | 1.875,00 | -19,60 | -1,02% | 36,55K | 31/05 | ||
| Allcargo Logistics | 66,95 | 68,15 | 66,50 | -0,60 | -0,89% | 1,07M | 31/05 | ||
| Alok Industries | 25,400 | 25,950 | 25,200 | -0,250 | -0,97% | 7,16M | 31/05 | ||
| Amara Raja Energy | 1.181,35 | 1.225,00 | 1.172,00 | -8,70 | -0,73% | 1,91M | 31/05 | ||
| Amber Enterprises India | 3.598,00 | 3.683,05 | 3.517,15 | +87,75 | +2,50% | 461,03K | 31/05 | ||
| Ambuja Cements | 635,00 | 639,85 | 622,65 | +15,85 | +2,56% | 3,66M | 31/05 | ||
| Anand Rathi Wealth | 4.195,40 | 4.299,95 | 4.035,10 | +49,30 | +1,19% | 86,74K | 31/05 | ||
| Angel One | 2.496,00 | 2.505,00 | 2.437,05 | +21,80 | +0,88% | 545,42K | 31/05 | ||
| Anupam Rasayan India | 759,00 | 769,85 | 753,75 | -4,45 | -0,58% | 40,93K | 31/05 | ||
| Apar Industries Ltd | 7.939,00 | 7.990,00 | 7.641,60 | +110,40 | +1,41% | 134,97K | 31/05 | ||
| APL Apollo Tubes Ltd | 1.494,50 | 1.550,95 | 1.463,60 | -38,75 | -2,53% | 2,98M | 31/05 | ||
| Apollo Hospitals | 5.845,00 | 5.959,35 | 5.743,00 | +78,55 | +1,36% | 1,38M | 31/05 | ||
| Apollo Tyres | 463,00 | 476,00 | 461,95 | -2,75 | -0,59% | 3,93M | 31/05 | ||
| Aptus Value Housing Finance India | 300,80 | 303,05 | 298,30 | +0,50 | +0,17% | 233,88K | 31/05 | ||
| Archean Chemical Industries | 615,95 | 624,10 | 609,00 | +2,15 | +0,35% | 153,99K | 31/05 | ||
| Asahi India Glass | 588,10 | 604,20 | 582,35 | -3,25 | -0,55% | 78,51K | 31/05 | ||
| Ashok Leyland | 224,00 | 225,70 | 219,70 | +4,25 | +1,93% | 25,21M | 31/05 | ||
| Asian Paints | 2.881,20 | 2.906,00 | 2.855,60 | -2,50 | -0,09% | 2,52M | 31/05 | ||
| Aster DM Healthcare | 362,00 | 367,80 | 346,25 | +5,55 | +1,56% | 4,20M | 31/05 | ||
| Astral Ltd | 2.102,00 | 2.133,90 | 2.070,00 | +0,45 | +0,02% | 1,72M | 31/05 | ||
| AstraZeneca Pharma India | 6.250,00 | 6.368,30 | 6.140,00 | -110,80 | -1,74% | 8,69K | 31/05 | ||
| Atul | 5.635,00 | 5.752,45 | 5.611,00 | -45,15 | -0,79% | 38,87K | 31/05 | ||
| AU Small Finance Bank | 653,10 | 655,35 | 639,85 | +14,50 | +2,27% | 24,72M | 31/05 | ||
| Aurobindo Pharma | 1.190,00 | 1.211,90 | 1.162,65 | -10,50 | -0,87% | 2,97M | 31/05 | ||
| Avanti Feeds | 511,45 | 524,65 | 503,85 | +5,40 | +1,07% | 224,26K | 31/05 | ||
| Avenue Supermarts | 4.302,15 | 4.450,00 | 4.250,40 | -142,80 | -3,21% | 866,18K | 31/05 | ||
| Axis Bank | 1.164,05 | 1.178,00 | 1.153,40 | -3,90 | -0,33% | 10,06M | 31/05 | ||
| Bajaj Auto | 9.100,00 | 9.125,50 | 8.923,00 | +131,50 | +1,47% | 559,75K | 31/05 | ||
| Bajaj Finance | 6.697,70 | 6.771,95 | 6.642,40 | +81,25 | +1,23% | 2,84M | 31/05 | ||
| Bajaj Finserv Limited | 1.531,00 | 1.552,05 | 1.518,90 | +6,90 | +0,45% | 2,79M | 31/05 | ||
| Bajaj Holdings | 7.965,05 | 8.019,95 | 7.813,00 | -21,20 | -0,27% | 114,83K | 31/05 | ||
| Balaji Amines Ltd | 2.099,95 | 2.133,90 | 2.081,30 | -12,05 | -0,57% | 49,04K | 31/05 | ||
| Balkrishna Industries Ltd | 3.022,00 | 3.115,50 | 3.022,00 | -69,30 | -2,24% | 832,39K | 31/05 | ||
| Balrampur Chini Mills | 379,40 | 383,80 | 375,95 | +1,80 | +0,48% | 1,44M | 31/05 | ||
| Bandhan Bank | 188,20 | 189,10 | 185,05 | +1,85 | +0,99% | 10,10M | 31/05 | ||
| Bank of Baroda Ltd | 265,60 | 266,35 | 261,50 | +2,75 | +1,05% | 17,25M | 31/05 | ||
| Bank of India | 128,70 | 129,80 | 125,50 | +0,65 | +0,51% | 15,43M | 31/05 | ||
| Bank of Maharashtra | 68,800 | 69,750 | 66,500 | +1,550 | +2,30% | 22,01M | 31/05 | ||
| Bata India | 1.360,85 | 1.398,75 | 1.352,00 | -11,35 | -0,83% | 731,07K | 31/05 | ||
| Bayer CropScience | 5.068,00 | 5.075,95 | 4.949,00 | +30,25 | +0,60% | 27,01K | 31/05 | ||
| BEML | 4.375,00 | 4.599,90 | 4.206,65 | +98,15 | +2,29% | 1,34M | 31/05 | ||
| Berger Paints (I) | 460,00 | 481,45 | 450,80 | -17,55 | -3,68% | 47,93M | 31/05 | ||
| Bharat Dynamics | 1.557,00 | 1.630,00 | 1.486,05 | +9,45 | +0,61% | 7,31M | 31/05 | ||
| Bharat Elec. | 298,90 | 300,60 | 288,55 | +8,15 | +2,80% | 27,96M | 31/05 | ||
| Bharat Electronics | 295,95 | 297,20 | 286,30 | +5,30 | +1,82% | 51,39M | 31/05 | ||
| Bharat Forge | 1.560,25 | 1.586,95 | 1.548,10 | +5,90 | +0,38% | 2,39M | 31/05 | ||
| Bharat Pet. | 627,80 | 634,40 | 617,60 | +2,05 | +0,33% | 9,24M | 31/05 | ||
| Bharti Airtel | 1.372,75 | 1.388,00 | 1.338,00 | -4,40 | -0,32% | 24,82M | 31/05 | ||
| Bikaji Foods International | 585,00 | 597,60 | 553,00 | +41,70 | +7,68% | 3,68M | 31/05 | ||
| Biocon | 308,35 | 314,80 | 307,25 | -2,50 | -0,80% | 5,58M | 31/05 | ||
| Birla Corporation | 1.412,25 | 1.445,00 | 1.403,55 | -20,60 | -1,44% | 89,65K | 31/05 | ||
| Birlasoft | 604,65 | 618,50 | 602,30 | -5,95 | -0,97% | 2,96M | 31/05 | ||
| BLS International Services | 311,00 | 315,60 | 310,90 | -1,45 | -0,46% | 1,47M | 31/05 | ||
| Blue Dart Express | 7.190,00 | 7.450,00 | 7.152,25 | -139,10 | -1,90% | 46,07K | 31/05 | ||
| Blue Star Infotech | 1.576,45 | 1.648,85 | 1.490,00 | +76,10 | +5,07% | 1,81M | 31/05 | ||
| BOC India | 8.676,50 | 9.140,00 | 8.633,00 | -468,35 | -5,12% | 159,49K | 31/05 | ||
| Bombay Burmah Trading | 1.466,85 | 1.499,80 | 1.457,40 | -13,25 | -0,90% | 44,67K | 31/05 | ||
| Borosil Renewables | 472,50 | 479,40 | 467,35 | -0,95 | -0,20% | 332,95K | 31/05 | ||
| Bosch | 30.100,00 | 31.150,90 | 29.502,70 | -510,35 | -1,67% | 868,37K | 31/05 | ||
| Brigade Enterprises | 1.283,60 | 1.303,00 | 1.233,10 | +48,15 | +3,90% | 773,15K | 31/05 | ||
| Britannia Industries | 5.192,05 | 5.221,00 | 5.110,65 | -6,50 | -0,13% | 651,53K | 31/05 | ||
| BSE | 2.690,00 | 2.705,00 | 2.509,40 | +135,20 | +5,29% | 1,26M | 31/05 | ||
| Campus Activewear | 277,35 | 293,85 | 276,00 | -5,00 | -1,77% | 4,65M | 31/05 | ||
| Can Fin Homes | 726,00 | 734,90 | 722,55 | +5,35 | +0,74% | 384,00K | 31/05 | ||
| Caplin Point Laboratories Ltd | 1.290,30 | 1.304,30 | 1.287,90 | -1,15 | -0,09% | 60,47K | 31/05 | ||
| Capri Global Capital | 212,20 | 212,90 | 209,65 | +1,20 | +0,57% | 105,94K | 31/05 | ||
| Carborundum Universal | 1.600,00 | 1.631,20 | 1.570,00 | +9,55 | +0,60% | 161,73K | 31/05 | ||
| Castrol India | 195,45 | 197,05 | 187,00 | +7,70 | +4,10% | 4,04M | 31/05 | ||
| CCL Products India Ltd | 572,95 | 583,70 | 564,10 | -9,30 | -1,60% | 106,63K | 31/05 | ||
| CE Info Systems | 1.920,00 | 1.950,00 | 1.896,10 | +1,70 | +0,09% | 51,30K | 31/05 | ||
| CEAT Ltd | 2.355,00 | 2.370,30 | 2.346,30 | +3,30 | +0,14% | 64,26K | 31/05 | ||
| Cello World | 846,90 | 869,00 | 839,50 | -12,05 | -1,40% | 381,39K | 31/05 | ||
| Central Bank of India | 64,60 | 65,35 | 62,50 | +1,20 | +1,89% | 15,70M | 31/05 | ||
| Central Depository Services | 2.078,90 | 2.096,25 | 2.039,00 | +9,35 | +0,45% | 697,58K | 31/05 | ||
| Century Plyboards | 651,00 | 655,40 | 646,95 | -1,40 | -0,21% | 178,31K | 31/05 | ||
| Century Textiles & Industries | 2.016,00 | 2.094,95 | 2.000,10 | -52,85 | -2,55% | 258,35K | 31/05 | ||
| Cera Sanitaryware Ltd | 6.995,00 | 7.103,20 | 6.995,00 | -47,20 | -0,67% | 7,58K | 31/05 | ||
| CESC | 147,00 | 149,20 | 142,05 | +4,15 | +2,91% | 13,59M | 31/05 | ||
| CG Power and Industrial Solutions | 643,70 | 659,95 | 638,10 | -3,70 | -0,57% | 5,48M | 31/05 | ||
| Chalet Hotels | 784,40 | 799,00 | 764,95 | +24,50 | +3,22% | 699,28K | 31/05 | ||
| Chambal Fertilizers & Chem. | 388,00 | 402,60 | 387,20 | -10,65 | -2,67% | 2,03M | 31/05 | ||
| Chemplast Sanmar | 469,95 | 479,85 | 468,00 | -3,15 | -0,67% | 65,05K | 31/05 | ||
| Chennai Petroleum Corporation | 915,40 | 926,20 | 902,00 | -3,55 | -0,39% | 743,83K | 31/05 | ||
| Cholamandalam Financial | 1.078,05 | 1.098,00 | 1.078,00 | -18,85 | -1,72% | 116,47K | 31/05 | ||
| Cholamandalam Inv. and Finance | 1.245,50 | 1.255,80 | 1.214,60 | +32,65 | +2,69% | 2,73M | 31/05 | ||
| CIE Automotive India | 532,65 | 544,45 | 529,35 | -8,30 | -1,53% | 352,32K | 31/05 | ||
| Cipla | 1.449,00 | 1.472,70 | 1.440,00 | -17,60 | -1,20% | 3,27M | 31/05 | ||
| City Union Bank | 143,10 | 147,00 | 142,35 | +0,55 | +0,39% | 4,68M | 31/05 | ||
| Clean Science and Technology | 1.306,40 | 1.339,00 | 1.301,00 | -26,40 | -1,98% | 70,53K | 31/05 | ||
| Coal India | 491,20 | 493,10 | 479,00 | +9,05 | +1,88% | 11,22M | 31/05 | ||
| Cochin Shipyard | 1.947,65 | 2.010,00 | 1.901,00 | -9,50 | -0,49% | 7,51M | 31/05 | ||
| Coforge | 4.970,05 | 5.018,90 | 4.940,00 | -27,00 | -0,54% | 349,18K | 31/05 | ||
| Colgate-Palmolive India | 2.645,00 | 2.672,90 | 2.625,00 | -0,35 | -0,01% | 854,92K | 31/05 | ||
| Computer Age | 3.485,90 | 3.537,00 | 3.456,25 | +24,55 | +0,71% | 191,10K | 31/05 | ||
| Concord Biotech | 1.450,00 | 1.489,00 | 1.423,30 | +0,65 | +0,04% | 244,28K | 31/05 | ||
| Container Corp India | 1.074,85 | 1.080,65 | 1.046,55 | +8,80 | +0,83% | 2,86M | 31/05 | ||
| Coromandel International | 1.304,00 | 1.313,90 | 1.292,40 | +3,80 | +0,29% | 474,23K | 31/05 | ||
| Craftsman Automation | 4.231,10 | 4.259,00 | 4.127,00 | +34,45 | +0,82% | 27,89K | 31/05 | ||
| CreditAccess Grameen | 1.310,00 | 1.336,95 | 1.306,30 | -7,25 | -0,55% | 156,45K | 31/05 | ||
| CRISIL | 4.105,00 | 4.150,00 | 4.100,00 | -40,05 | -0,97% | 42,24K | 31/05 | ||
| Crompton Greaves Consumer Electricals Ltd | 391,45 | 393,85 | 389,00 | +0,10 | +0,03% | 1,66M | 31/05 | ||
| CSB Bank | 330,50 | 332,60 | 325,80 | -0,55 | -0,17% | 149,14K | 31/05 | ||
| Cummins India Ltd | 3.551,30 | 3.595,00 | 3.460,25 | -45,50 | -1,27% | 2,78M | 31/05 | ||
| Cyient | 1.734,75 | 1.743,95 | 1.718,00 | +2,05 | +0,12% | 154,29K | 31/05 | ||
| Dabur India | 553,00 | 554,50 | 540,55 | +1,85 | +0,34% | 11,19M | 31/05 | ||
| Dalmia Bharat B | 1.771,10 | 1.784,95 | 1.750,00 | +3,75 | +0,21% | 268,83K | 31/05 | ||
| Data Patterns | 2.908,05 | 3.000,00 | 2.765,50 | +64,80 | +2,28% | 1,25M | 31/05 | ||
| DCM Shriram Consolidated | 979,40 | 1.002,00 | 978,00 | -7,60 | -0,77% | 78,28K | 31/05 | ||
| Deepak Fertilisers | 565,00 | 582,95 | 559,20 | +6,55 | +1,17% | 2,13M | 31/05 | ||
| Deepak Nitrite Ltd | 2.191,30 | 2.205,25 | 2.165,00 | +6,85 | +0,31% | 554,63K | 31/05 | ||
| Delhivery | 388,00 | 397,70 | 380,10 | -4,80 | -1,22% | 3,33M | 31/05 | ||
| Devyani International | 154,30 | 155,85 | 150,25 | +2,55 | +1,68% | 3,17M | 31/05 | ||
| Divis Laboratories | 4.307,65 | 4.455,85 | 4.290,15 | -105,15 | -2,38% | 970,01K | 31/05 | ||
| Dixon Tech | 9.396,35 | 9.458,00 | 9.240,05 | +88,35 | +0,95% | 434,54K | 31/05 | ||
| DLF | 815,65 | 823,65 | 805,35 | +13,60 | +1,70% | 12,21M | 31/05 | ||
| Doms Industries | 1.925,45 | 1.988,60 | 1.887,05 | +10,35 | +0,54% | 423,51K | 31/05 | ||
| Dr Reddy’s Laboratories | 5.791,85 | 5.904,65 | 5.752,85 | -81,90 | -1,39% | 1,03M | 31/05 | ||
| Dr. Lal PathLabs | 2.636,00 | 2.656,00 | 2.617,65 | +8,65 | +0,33% | 215,61K | 31/05 | ||
| E.I.D-Parry | 667,00 | 688,65 | 663,55 | -9,75 | -1,44% | 651,54K | 31/05 | ||
| Easy Trip Planners | 42,05 | 42,90 | 41,70 | -0,25 | -0,59% | 6,95M | 31/05 | ||
| eClerx Services | 2.193,90 | 2.229,70 | 2.184,40 | -21,15 | -0,95% | 40,76K | 31/05 | ||
| Eicher Motors | 4.733,45 | 4.790,00 | 4.668,25 | -9,50 | -0,20% | 1,14M | 31/05 | ||
| EIH | 430,95 | 439,80 | 416,55 | +15,00 | +3,61% | 1,79M | 31/05 | ||
| Elecon Engineering Co.Ltd | 1.109,100 | 1.118,000 | 1.075,650 | +14,150 | +1,29% | 223,95K | 31/05 | ||
| Elgi Equipments | 615,00 | 620,00 | 593,05 | +21,95 | +3,70% | 364,98K | 31/05 | ||
| Emami | 625,50 | 646,20 | 593,05 | +13,65 | +2,23% | 10,24M | 31/05 | ||
| Endurance Technologies Cn | 2.218,80 | 2.245,00 | 2.174,95 | +27,15 | +1,24% | 78,70K | 31/05 | ||
| Engineers India | 246,90 | 255,25 | 241,15 | -4,90 | -1,95% | 10,59M | 31/05 | ||
| EPL | 182,45 | 185,15 | 178,65 | +2,65 | +1,47% | 1,21M | 31/05 | ||
| Equitas Small Finance | 92,00 | 94,60 | 91,75 | -2,15 | -2,28% | 2,29M | 31/05 | ||
| Eris Lifesciences | 916,10 | 925,00 | 901,65 | +3,05 | +0,33% | 295,11K | 31/05 | ||
| Escorts Kubota | 3.808,00 | 3.894,00 | 3.792,10 | -40,20 | -1,04% | 155,76K | 31/05 | ||
| Exide Industries | 489,40 | 511,55 | 485,20 | -8,55 | -1,72% | 8,22M | 31/05 | ||
| FDC | 432,60 | 463,35 | 429,20 | -26,35 | -5,74% | 371,50K | 31/05 | ||
| Fertilisers Chemicals Travancore | 672,60 | 696,00 | 671,00 | -10,55 | -1,54% | 182,20K | 31/05 | ||
| Fine Organic | 4.431,00 | 4.512,45 | 4.405,75 | -75,50 | -1,68% | 37,72K | 31/05 | ||
| Finolex Cables | 1.440,00 | 1.466,00 | 1.420,10 | -22,40 | -1,53% | 276,46K | 31/05 | ||
| Finolex Industries | 310,25 | 322,00 | 308,15 | -0,65 | -0,21% | 1,28M | 31/05 | ||
| Firstsource Solutions | 184,40 | 189,30 | 182,60 | -3,80 | -2,02% | 2,07M | 31/05 | ||
| Five-Star Business Finance | 756,50 | 772,00 | 713,00 | +45,55 | +6,41% | 2,61M | 31/05 | ||
| Fortis Healthcare (India) | 475,10 | 484,90 | 451,10 | +17,90 | +3,92% | 2,38M | 31/05 | ||
| Fsn E-Commerce Ventures | 163,95 | 164,90 | 160,15 | +2,45 | +1,52% | 4,97M | 31/05 | ||
| GAIL Ltd | 204,30 | 205,15 | 200,00 | +4,90 | +2,46% | 45,39M | 31/05 | ||
| Garden Reach | 1.370,00 | 1.421,30 | 1.357,00 | -41,30 | -2,93% | 1,28M | 31/05 | ||
| General Insurance India | 356,00 | 368,70 | 355,10 | -0,10 | -0,03% | 1,17M | 31/05 | ||
| Gillette India | 7.100,00 | 7.250,00 | 7.070,25 | -46,15 | -0,65% | 169,15K | 31/05 | ||
| Gland | 1.840,00 | 1.860,00 | 1.835,00 | -10,20 | -0,55% | 192,33K | 31/05 | ||
| Glenmark Life Sciences | 832,90 | 841,45 | 820,00 | +10,45 | +1,27% | 77,78K | 31/05 | ||
| Glenmark Pharmaceuticals | 1.170,00 | 1.182,00 | 1.145,60 | +14,00 | +1,21% | 1,45M | 31/05 | ||
| Global Health | 1.180,00 | 1.215,00 | 1.136,05 | +20,50 | +1,77% | 566,14K | 31/05 | ||
| GMM Pfaudler | 1.234,00 | 1.262,10 | 1.229,00 | -15,00 | -1,20% | 204,21K | 31/05 | ||
| GMR Airports | 84,60 | 85,10 | 82,50 | +3,55 | +4,38% | 81,88M | 31/05 | ||
| Godawari Power Ispat Ltd | 967,10 | 978,50 | 904,15 | +57,70 | +6,34% | 782,95K | 31/05 | ||
| Godfrey Phillips India | 3.950,00 | 3.984,90 | 3.752,65 | +104,10 | +2,71% | 151,43K | 31/05 | ||
| Godrej Consumer Products | 1.265,65 | 1.289,80 | 1.259,25 | -8,30 | -0,65% | 1,38M | 31/05 | ||
| Godrej Industries | 787,75 | 809,25 | 776,40 | -14,20 | -1,77% | 298,09K | 31/05 | ||
| Godrej Properties | 2.778,70 | 2.787,00 | 2.735,00 | +56,95 | +2,09% | 611,18K | 31/05 | ||
| Granules India | 420,40 | 429,00 | 416,00 | -4,40 | -1,04% | 2,19M | 31/05 | ||
| Graphite India | 566,05 | 573,00 | 561,55 | -3,35 | -0,59% | 513,36K | 31/05 | ||
| Grasim Industries | 2.328,00 | 2.362,00 | 2.295,95 | -17,20 | -0,73% | 1,64M | 31/05 | ||
| Great Eastern Shipping | 1.077,30 | 1.093,80 | 1.018,10 | +47,35 | +4,60% | 1,90M | 31/05 | ||
| Grindwell Norton Ltd | 2.562,80 | 2.609,00 | 2.506,55 | +55,80 | +2,23% | 325,33K | 31/05 | ||
| GSK Pharmaceuticals | 2.649,00 | 2.650,00 | 2.510,05 | +54,70 | +2,11% | 394,79K | 31/05 | ||
| Gujarat Ambuja Exports | 143,15 | 145,35 | 141,60 | +0,75 | +0,53% | 294,06K | 31/05 | ||
| Gujarat Fluorochemicals | 3.038,00 | 3.085,60 | 3.001,80 | -10,40 | -0,34% | 99,14K | 31/05 | ||
| Gujarat Gas | 554,00 | 558,00 | 538,10 | +14,00 | +2,59% | 1,81M | 31/05 | ||
| Gujarat Mineral Development | 391,80 | 398,50 | 382,90 | +7,70 | +2,00% | 1,26M | 31/05 | ||
| Gujarat Narmada Valley | 635,00 | 651,70 | 632,00 | -5,50 | -0,86% | 1,17M | 31/05 | ||
| Gujarat Pipavav Port | 194,20 | 195,80 | 191,10 | +0,40 | +0,21% | 2,13M | 31/05 | ||
| Gujarat State Fertil. & Chem. | 210,80 | 215,40 | 209,45 | -2,85 | -1,33% | 1,90M | 31/05 | ||
| Gujarat State Petronet | 290,00 | 291,35 | 284,50 | +1,15 | +0,40% | 898,91K | 31/05 | ||
| Happiest Minds | 788,50 | 797,00 | 786,10 | -2,05 | -0,26% | 198,24K | 31/05 | ||
| Happy Forgings | 1.116,05 | 1.132,00 | 1.089,25 | +20,25 | +1,85% | 556,38K | 31/05 | ||
| Havells India | 1.908,80 | 1.950,05 | 1.856,10 | +48,20 | +2,59% | 2,63M | 31/05 | ||
| HBL Power Systems Ltd | 498,90 | 511,45 | 491,25 | -3,05 | -0,61% | 1,18M | 31/05 | ||
| HCL Tech | 1.324,00 | 1.340,90 | 1.315,75 | -7,85 | -0,59% | 10,32M | 31/05 | ||
| HDFC Asset Management | 3.884,30 | 3.904,95 | 3.764,00 | +135,55 | +3,62% | 634,91K | 31/05 | ||
| HDFC Bank | 1.531,55 | 1.536,00 | 1.514,00 | +16,70 | +1,10% | 37,03M | 31/05 | ||
| HDFC Life | 548,50 | 556,30 | 546,55 | -2,25 | -0,41% | 9,71M | 31/05 | ||
| HEG | 2.290,00 | 2.315,00 | 2.204,40 | +56,55 | +2,53% | 327,01K | 31/05 | ||
| Hero Moto | 5.125,20 | 5.189,95 | 5.003,50 | -10,80 | -0,21% | 1,90M | 31/05 | ||
| HFCL | 103,75 | 104,50 | 99,45 | +2,30 | +2,27% | 19,52M | 31/05 | ||
| Himadri Speciality Chem | 332,90 | 341,20 | 331,00 | +2,35 | +0,71% | 449,93K | 31/05 | ||
| Hindalco Ind | 689,35 | 703,45 | 684,35 | -5,80 | -0,83% | 13,62M | 31/05 | ||
| Hindu Unilever | 2.329,05 | 2.377,45 | 2.317,60 | -22,35 | -0,95% | 5,53M | 31/05 | ||
| Hindustan Aeronautics | 4.973,85 | 5.042,80 | 4.862,20 | -2,40 | -0,05% | 3,91M | 31/05 | ||
| Hindustan Copper Ltd | 355,900 | 364,400 | 353,500 | +1,500 | +0,42% | 16,81M | 31/05 | ||
| Hindustan Petroleum | 537,35 | 544,70 | 532,50 | +2,90 | +0,54% | 7,86M | 31/05 | ||
| Hindustan Zinc | 685,65 | 706,55 | 675,25 | +19,15 | +2,87% | 2,59M | 31/05 | ||
| Hitachi Energy India | 10.767,15 | 10.923,90 | 10.644,15 | +112,95 | +1,06% | 133,79K | 31/05 | ||
| Home First Finance | 816,75 | 822,50 | 805,00 | +3,35 | +0,41% | 145,60K | 31/05 | ||
| Honasa Consumer | 441,60 | 448,00 | 424,25 | +19,75 | +4,68% | 1,63M | 31/05 | ||
| Honeywell Automation India | 51.424,60 | 52.747,30 | 50.962,10 | -689,05 | -1,32% | 4,82K | 31/05 | ||
| Housing Urban Develop | 273,80 | 275,00 | 257,40 | +11,85 | +4,52% | 38,62M | 31/05 | ||
| ICICI Bank | 1.121,05 | 1.130,60 | 1.111,25 | +7,35 | +0,66% | 26,20M | 31/05 | ||
| ICICI Lombard | 1.579,60 | 1.598,25 | 1.567,25 | -6,55 | -0,41% | 2,55M | 31/05 | ||
| ICICI Prudential Life Insurance | 545,00 | 554,20 | 543,30 | -3,95 | -0,72% | 2,42M | 31/05 | ||
| ICICI Securities | 715,25 | 721,00 | 710,55 | +2,00 | +0,28% | 253,27K | 31/05 | ||
| IDBI Bank | 85,35 | 85,90 | 83,30 | +1,50 | +1,79% | 7,39M | 31/05 | ||
| IDFC | 113,20 | 115,55 | 112,50 | -0,75 | -0,66% | 7,88M | 31/05 | ||
| IDFC First Bank | 76,65 | 78,70 | 76,10 | -0,90 | -1,16% | 56,60M | 31/05 | ||
| IIFL Finance | 397,70 | 410,95 | 396,00 | -8,40 | -2,07% | 1,21M | 31/05 | ||
| Indiabulls | 157,50 | 159,50 | 157,05 | +0,50 | +0,32% | 3,61M | 31/05 | ||
| IndiaMART InterMESH | 2.419,70 | 2.467,80 | 2.409,35 | -23,70 | -0,97% | 444,90K | 31/05 | ||
| Indian Bank | 567,50 | 584,95 | 564,50 | -11,30 | -1,95% | 1,86M | 31/05 | ||
| Indian Energy Exchange | 152,50 | 155,65 | 152,50 | -1,80 | -1,17% | 5,71M | 31/05 | ||
| Indian Oil Corporation | 162,60 | 163,75 | 161,05 | +0,65 | +0,40% | 34,51M | 31/05 | ||
| Indian Overseas Bank | 68,90 | 69,80 | 66,20 | +1,35 | +2,00% | 30,38M | 31/05 | ||
| Indian Railway Catering | 1.020,35 | 1.037,75 | 998,00 | -5,00 | -0,49% | 4,78M | 31/05 | ||
| Indian Railway Finance | 177,80 | 179,85 | 172,10 | +1,20 | +0,68% | 56,38M | 31/05 | ||
| Indigo Paints | 1.339,70 | 1.379,00 | 1.335,55 | -18,00 | -1,33% | 20,10K | 31/05 | ||
| Indraprastha Gas | 441,95 | 455,40 | 433,70 | -14,70 | -3,22% | 42,10M | 31/05 | ||
| Indus Towers | 344,90 | 350,70 | 342,00 | +1,15 | +0,33% | 110,65M | 31/05 | ||
| IndusInd Bank | 1.463,05 | 1.469,90 | 1.446,55 | +16,25 | +1,12% | 3,55M | 31/05 | ||
| Info Edge India | 5.697,10 | 5.800,00 | 5.660,00 | -58,35 | -1,01% | 838,36K | 31/05 | ||
| Infosys | 1.406,90 | 1.436,75 | 1.400,00 | -12,55 | -0,88% | 37,11M | 31/05 | ||
| Inox Wind Ltd | 147,00 | 149,60 | 142,60 | +1,60 | +1,10% | 8,80M | 31/05 | ||
| Intellect Design Arena | 930,00 | 937,90 | 889,15 | +40,00 | +4,49% | 430,96K | 31/05 | ||
| InterGlobe Aviation Ltd | 4.200,00 | 4.217,80 | 4.106,40 | +37,80 | +0,91% | 1,84M | 31/05 | ||
| IPCA Laboratories | 1.155,50 | 1.239,90 | 1.146,60 | -93,90 | -7,52% | 2,42M | 31/05 | ||
| IRB Infrastructure Developers | 66,10 | 66,70 | 64,65 | +0,90 | +1,38% | 65,85M | 31/05 | ||
| Ircon | 271,95 | 275,20 | 262,15 | +1,45 | +0,54% | 14,81M | 31/05 | ||
| ITC | 426,45 | 429,55 | 424,25 | +2,60 | +0,61% | 28,21M | 31/05 | ||
| ITI Ltd | 296,00 | 305,00 | 293,40 | -7,45 | -2,46% | 1,50M | 31/05 | ||
| J K Cement | 3.876,35 | 3.935,55 | 3.851,15 | -26,80 | -0,69% | 203,88K | 31/05 | ||
| Jai Balaji Industries | 873,00 | 899,85 | 850,00 | -8,60 | -0,98% | 239,41K | 31/05 | ||
| JB Chemicals & Pharmaceuticals | 1.816,00 | 1.820,00 | 1.724,15 | +68,10 | +3,90% | 238,53K | 31/05 | ||
| JBM Auto | 2.080,00 | 2.109,00 | 1.985,00 | +40,25 | +1,97% | 463,76K | 31/05 | ||
| Jindal | 1.028,15 | 1.046,65 | 1.016,60 | -3,05 | -0,30% | 3,25M | 31/05 | ||
| Jindal Saw Ltd | 539,200 | 549,000 | 533,000 | -8,100 | -1,48% | 972,29K | 31/05 | ||
| Jindal Stainless | 793,50 | 837,00 | 716,05 | +85,85 | +12,13% | 44,73M | 31/05 | ||
| Jio Financial Services | 344,35 | 357,90 | 342,10 | -3,40 | -0,98% | 33,71M | 31/05 | ||
| JK Lakshmi Cement Ltd | 784,30 | 796,00 | 780,00 | -0,55 | -0,07% | 117,02K | 31/05 | ||
| JK Paper Ltd | 385,00 | 386,90 | 376,20 | +4,95 | +1,30% | 1,03M | 31/05 | ||
| JM Financial | 78,65 | 80,80 | 78,10 | -1,20 | -1,50% | 2,01M | 31/05 | ||
| JSW Energy | 613,00 | 630,00 | 599,40 | +4,00 | +0,66% | 47,18M | 31/05 | ||
| JSW Infrastructure | 283,05 | 285,50 | 277,05 | +2,60 | +0,93% | 3,33M | 31/05 | ||
| JSW Steel | 881,00 | 895,45 | 877,00 | -2,70 | -0,31% | 5,25M | 31/05 | ||
| Jubilant FoodWorks Ltd | 497,50 | 509,00 | 491,00 | -5,65 | -1,12% | 6,52M | 31/05 | ||
| Jubilant Ingrevia | 500,00 | 508,00 | 500,00 | +1,40 | +0,28% | 115,61K | 31/05 | ||
| Jubilant Pharmova | 694,15 | 717,25 | 670,90 | -17,55 | -2,47% | 377,66K | 31/05 | ||
| Jupiter Wagons | 603,95 | 615,00 | 553,05 | +34,15 | +5,99% | 5,50M | 31/05 | ||
| Just Dial | 931,70 | 944,80 | 929,00 | -2,20 | -0,24% | 291,78K | 31/05 | ||
| Jyothy Laboratories Ltd | 400,50 | 421,70 | 394,75 | -14,00 | -3,38% | 1,29M | 31/05 | ||
| Kajaria Ceramics | 1.202,00 | 1.253,70 | 1.190,90 | -45,10 | -3,62% | 148,09K | 31/05 | ||
| Kalpataru Projects | 1.212,05 | 1.230,00 | 1.163,10 | +16,95 | +1,42% | 475,75K | 31/05 | ||
| Kalyan Jewellers India | 385,00 | 398,00 | 377,05 | +0,15 | +0,04% | 2,50M | 31/05 | ||
| Kansai Nerolac Paints | 269,40 | 270,80 | 266,05 | 0,00 | 0,00% | 490,13K | 31/05 | ||
| Karur Vysya Bank | 194,90 | 199,00 | 193,50 | -1,45 | -0,74% | 2,09M | 31/05 | ||
| Kaynes Technology India | 3.360,05 | 3.430,00 | 3.205,60 | +58,10 | +1,76% | 264,47K | 31/05 | ||
| KEC International | 739,65 | 761,35 | 736,30 | -16,95 | -2,24% | 171,09K | 31/05 | ||
| KEI Industries Ltd | 4.099,80 | 4.177,95 | 4.065,00 | +2,75 | +0,07% | 245,85K | 31/05 | ||
| KFin Technologies | 692,00 | 698,45 | 678,30 | +13,70 | +2,02% | 1,36M | 31/05 | ||
| KNR Constructions | 317,90 | 330,70 | 295,65 | +15,30 | +5,06% | 13,76M | 31/05 | ||
| Kotak Mahindra | 1.680,40 | 1.703,00 | 1.660,55 | -9,70 | -0,57% | 12,80M | 31/05 | ||
| KPIT Tech | 1.457,00 | 1.492,50 | 1.440,25 | -12,40 | -0,84% | 619,42K | 31/05 | ||
| KPR Mill | 769,75 | 791,25 | 750,00 | -12,80 | -1,64% | 147,51K | 31/05 | ||
| KRBL Ltd | 267,00 | 272,70 | 266,10 | -2,05 | -0,76% | 572,86K | 31/05 | ||
| Krishna Institute of Medical Sciences | 1.815,00 | 1.849,80 | 1.808,05 | -8,45 | -0,46% | 59,36K | 31/05 | ||
| KSB | 4.815,15 | 4.822,90 | 4.450,00 | +364,20 | +8,18% | 51,74K | 31/05 | ||
| L&T Finance | 152,95 | 156,75 | 152,35 | -0,20 | -0,13% | 7,19M | 31/05 | ||
| L&T Technology Services | 4.508,85 | 4.590,00 | 4.432,10 | -40,85 | -0,90% | 308,62K | 31/05 | ||
| Larsen&Toubro | 3.678,50 | 3.744,80 | 3.636,40 | +43,80 | +1,21% | 6,43M | 31/05 | ||
| Latent View Analytics | 476,00 | 491,05 | 467,05 | +8,30 | +1,77% | 416,39K | 31/05 | ||
| Laurus Labs | 418,95 | 432,55 | 416,30 | -8,90 | -2,08% | 1,55M | 31/05 | ||
| Laxmi Organic Industries | 240,20 | 241,25 | 236,90 | +1,85 | +0,78% | 410,07K | 31/05 | ||
| Lemon Tree Hotels | 137,30 | 140,50 | 135,50 | -0,50 | -0,36% | 4,15M | 31/05 | ||
| LIC Housing Finance Ltd | 634,00 | 639,00 | 625,30 | +2,70 | +0,43% | 2,60M | 31/05 | ||
| LIC India | 1.012,00 | 1.018,00 | 992,75 | +18,70 | +1,88% | 3,43M | 31/05 | ||
| Lloyds Metals And Energy | 680,00 | 687,15 | 671,00 | -5,25 | -0,77% | 146,48K | 31/05 | ||
| LTIMindtree | 4.701,90 | 4.775,65 | 4.680,00 | -71,25 | -1,49% | 964,92K | 31/05 | ||
| Lupin | 1.582,55 | 1.607,30 | 1.572,50 | +3,15 | +0,20% | 2,90M | 31/05 | ||
| Macrotech Developers | 1.395,00 | 1.399,00 | 1.331,25 | +75,80 | +5,75% | 13,90M | 31/05 | ||
| Mahanagar Gas | 1.298,00 | 1.314,10 | 1.280,00 | +17,10 | +1,33% | 766,81K | 31/05 | ||
| Maharashtra Seamless | 661,00 | 691,55 | 651,10 | -19,90 | -2,92% | 809,91K | 31/05 | ||
| Mahindra & Mahindra | 2.506,25 | 2.569,20 | 2.495,15 | +12,75 | +0,51% | 8,77M | 31/05 | ||
| Mahindra & Mahindra Financial | 270,00 | 270,90 | 261,45 | +6,85 | +2,60% | 2,01M | 31/05 | ||
| Mahindra Holidays Resorts India | 403,05 | 408,40 | 400,25 | -3,55 | -0,87% | 103,67K | 31/05 | ||
| Mahindra Lifespace Developers | 576,20 | 582,65 | 566,15 | +10,90 | +1,93% | 318,50K | 31/05 | ||
| Manappuram Finance Ltd | 168,650 | 171,100 | 167,700 | +0,700 | +0,42% | 10,39M | 31/05 | ||
| Mangalore Refinery | 203,70 | 210,70 | 201,35 | -3,65 | -1,76% | 3,84M | 31/05 | ||
| Mankind Pharma | 2.139,75 | 2.200,00 | 2.098,50 | +45,65 | +2,18% | 13,65M | 31/05 | ||
| Marico | 596,00 | 603,50 | 591,55 | -1,25 | -0,21% | 4,30M | 31/05 | ||
| Maruti Suzuki | 12.399,30 | 12.633,35 | 12.330,00 | -198,70 | -1,58% | 908,28K | 31/05 | ||
| Mastek | 2.400,00 | 2.445,00 | 2.351,00 | -8,20 | -0,34% | 49,89K | 31/05 | ||
| Max Financial | 915,00 | 933,30 | 909,15 | -11,70 | -1,26% | 1,14M | 31/05 | ||
| Max Healthcare Institute | 751,80 | 783,40 | 743,10 | -28,90 | -3,70% | 5,52M | 31/05 | ||
| Mazagon Dock | 3.179,00 | 3.333,90 | 3.142,00 | -116,10 | -3,52% | 3,81M | 31/05 | ||
| MedPlus Health Services | 736,00 | 738,80 | 699,75 | +36,30 | +5,19% | 256,75K | 31/05 | ||
| Metro Brands | 1.138,00 | 1.196,00 | 1.126,60 | -27,05 | -2,32% | 188,22K | 31/05 | ||
| Metropolis Healthcare | 1.917,00 | 1.955,00 | 1.885,95 | -3,35 | -0,17% | 182,10K | 31/05 | ||
| Minda Corp | 425,35 | 428,00 | 416,70 | +5,45 | +1,30% | 602,33K | 31/05 | ||
| MMTC Ltd | 70,300 | 71,250 | 69,500 | +0,050 | +0,07% | 1,33M | 31/05 | ||
| Motherson Sumi Wiring India | 67,30 | 68,00 | 66,70 | +0,60 | +0,90% | 5,77M | 31/05 | ||
| Motilal Oswal Financials | 2.219,70 | 2.300,00 | 2.203,20 | -51,35 | -2,26% | 162,04K | 31/05 | ||
| MphasiS | 2.276,00 | 2.335,00 | 2.275,70 | -36,80 | -1,59% | 377,91K | 31/05 | ||
| MRF | 125.524,10 | 126.899,95 | 125.027,55 | +58,05 | +0,05% | 14,69K | 31/05 | ||
| MTAR Technologies | 1.800,95 | 1.829,85 | 1.786,00 | -6,85 | -0,38% | 330,14K | 31/05 | ||
| Multi Commodity Exchange Of India | 3.635,00 | 3.676,00 | 3.600,00 | +28,55 | +0,79% | 330,57K | 31/05 | ||
| Muthoot Finance Ltd | 1.690,00 | 1.744,60 | 1.674,75 | +16,00 | +0,96% | 2,33M | 31/05 | ||
| Narayana Hrudayalaya | 1.189,25 | 1.197,95 | 1.146,35 | +21,75 | +1,86% | 636,10K | 31/05 | ||
| Natco Pharma Ltd | 1.000,00 | 1.031,00 | 994,25 | -20,30 | -1,99% | 692,66K | 31/05 | ||
| National Aluminium Co | 191,00 | 193,70 | 187,00 | +1,50 | +0,79% | 22,21M | 31/05 | ||
| Navin Fluorine | 3.187,40 | 3.265,00 | 3.175,70 | -43,80 | -1,36% | 132,69K | 31/05 | ||
| NBCC India | 142,90 | 143,00 | 135,00 | +5,55 | +4,04% | 19,13M | 31/05 | ||
| NCC | 288,00 | 297,70 | 284,55 | +2,35 | +0,82% | 9,61M | 31/05 | ||
| Nestle India Ltd | 2.354,90 | 2.425,60 | 2.345,00 | -49,90 | -2,08% | 2,53M | 31/05 | ||
| Network18 Media & Investments | 79,75 | 81,50 | 78,80 | -1,20 | -1,48% | 709,86K | 31/05 | ||
| New India Assurance | 229,60 | 233,30 | 226,55 | +0,80 | +0,35% | 694,04K | 31/05 | ||
| NHPC | 107,25 | 110,45 | 101,40 | +6,20 | +6,14% | 596,88M | 31/05 | ||
| Nippon India | 605,00 | 609,70 | 594,00 | +4,10 | +0,68% | 684,61K | 31/05 | ||
| NLC India | 235,20 | 240,00 | 215,55 | +17,00 | +7,79% | 13,26M | 31/05 | ||
| NMDC | 260,15 | 261,85 | 250,20 | +10,70 | +4,29% | 24,59M | 31/05 | ||
| NMDC Steel | 60,10 | 61,00 | 58,80 | +0,85 | +1,43% | 11,26M | 31/05 | ||
| NTPC | 359,00 | 366,65 | 355,50 | -0,70 | -0,19% | 30,51M | 31/05 | ||
| Nuvama Wealth Management | 4.840,00 | 4.886,40 | 4.765,45 | +32,65 | +0,68% | 42,55K | 31/05 | ||
| Nuvoco Vistas | 314,40 | 315,45 | 310,00 | +3,50 | +1,13% | 138,37K | 31/05 | ||
| Oberoi Realty | 1.819,65 | 1.868,35 | 1.800,00 | +9,20 | +0,51% | 1,24M | 31/05 | ||
| Oil India | 635,70 | 638,80 | 618,10 | +6,60 | +1,05% | 1,92M | 31/05 | ||
| Oil&Gas Corp | 264,35 | 268,45 | 263,00 | -2,35 | -0,88% | 24,17M | 31/05 | ||
| Olectra Greentech | 1.755,00 | 1.787,25 | 1.725,00 | -2,70 | -0,15% | 688,06K | 31/05 | ||
| One 97 Communications | 360,75 | 396,25 | 358,55 | -16,65 | -4,41% | 43,80M | 31/05 | ||
| Oracle Financial Software | 7.465,00 | 7.497,00 | 7.368,05 | +43,55 | +0,59% | 162,15K | 31/05 | ||
| Page Industries | 35.954,70 | 37.578,65 | 35.731,05 | -2.010,05 | -5,29% | 59,47K | 31/05 | ||
| Patanjali Foods | 1.421,90 | 1.445,00 | 1.409,00 | -11,15 | -0,78% | 466,05K | 31/05 | ||
| PB Fintech | 1.294,40 | 1.345,00 | 1.194,20 | +104,40 | +8,77% | 38,77M | 31/05 | ||
| PCBL Ltd | 233,60 | 244,05 | 231,10 | -4,60 | -1,93% | 2,65M | 31/05 | ||
| Persistent Systems | 3.410,50 | 3.544,95 | 3.400,00 | -106,55 | -3,03% | 898,73K | 31/05 | ||
| Petronet LNG | 296,75 | 298,80 | 291,60 | +2,90 | +0,99% | 9,11M | 31/05 | ||
| Phoenix Mills | 3.099,65 | 3.299,00 | 3.025,05 | +31,50 | +1,03% | 12,33M | 31/05 | ||
| PI Industries | 3.539,70 | 3.578,00 | 3.511,40 | -17,55 | -0,49% | 1,25M | 31/05 | ||
| Pidilite Industries | 2.947,70 | 2.998,85 | 2.920,00 | -51,10 | -1,70% | 1,24M | 31/05 | ||
| Piramal Enterprises Ltd | 795,05 | 809,80 | 791,00 | -4,95 | -0,62% | 1,06M | 31/05 | ||
| Piramal Pharma | 147,85 | 149,25 | 146,25 | +2,15 | +1,48% | 3,81M | 31/05 | ||
| PNB Housing Finance | 722,90 | 746,10 | 717,00 | -22,50 | -3,02% | 1,56M | 31/05 | ||
| PNC Infratech | 517,15 | 532,00 | 511,05 | +3,50 | +0,68% | 958,40K | 31/05 | ||
| Poly Medicure Ltd | 1.802,25 | 1.818,00 | 1.755,25 | +23,90 | +1,34% | 35,66K | 31/05 | ||
| Polycab India | 6.741,65 | 6.852,00 | 6.621,55 | +27,55 | +0,41% | 1,12M | 31/05 | ||
| Poonawalla Fincorp | 449,100 | 452,400 | 441,100 | +0,550 | +0,12% | 802,00K | 31/05 | ||
| Power Finance Corporation | 492,45 | 512,25 | 479,50 | -8,00 | -1,60% | 31,65M | 31/05 | ||
| Power Grid | 309,00 | 311,50 | 305,70 | +2,30 | +0,75% | 36,92M | 31/05 | ||
| Praj Industries | 518,95 | 538,80 | 504,05 | +18,00 | +3,59% | 8,74M | 31/05 | ||
| Prestige Estates Projects | 1.597,55 | 1.624,90 | 1.561,85 | +59,30 | +3,86% | 1,53M | 31/05 | ||
| Prince Pipes And Fittings | 609,10 | 613,00 | 601,00 | -1,35 | -0,22% | 46,96K | 31/05 | ||
| Prism Johnson | 148,50 | 153,75 | 148,25 | -3,85 | -2,53% | 288,75K | 31/05 | ||
| Procter & Gamble Hygiene | 16.203,50 | 16.380,00 | 15.660,00 | +401,70 | +2,54% | 9,30K | 31/05 | ||
| Punjab Bank | 129,20 | 130,00 | 126,05 | +1,75 | +1,37% | 74,26M | 31/05 | ||
| PVR INOX | 1.309,05 | 1.329,55 | 1.305,40 | -3,70 | -0,28% | 252,33K | 31/05 | ||
| Quess Corp | 567,60 | 578,60 | 562,00 | -3,70 | -0,65% | 186,70K | 31/05 | ||
| R R Kabel | 1.715,40 | 1.779,70 | 1.710,00 | -12,00 | -0,69% | 824,77K | 31/05 | ||
| Radico Khaitan | 1.576,50 | 1.592,90 | 1.552,00 | -3,50 | -0,22% | 281,57K | 31/05 | ||
| Rail Vikas Nigam | 381,70 | 387,40 | 366,90 | -1,10 | -0,29% | 30,89M | 31/05 | ||
| RailTel Corporation of India | 415,00 | 416,35 | 394,65 | +8,20 | +2,02% | 3,10M | 31/05 | ||
| Rainbow Children's Medicare | 1.300,70 | 1.312,95 | 1.222,10 | +69,75 | +5,67% | 330,76K | 31/05 | ||
| Rajesh Exports | 296,50 | 302,00 | 282,45 | -2,85 | -0,95% | 1,93M | 31/05 | ||
| Ramco Cements Limited | 743,80 | 750,00 | 738,15 | -1,65 | -0,22% | 1,30M | 31/05 | ||
| Ramkrishna Forgings Ltd | 666,15 | 681,30 | 659,75 | -3,85 | -0,57% | 487,12K | 31/05 | ||
| Rashtriya Chem. and Fertil. | 154,20 | 158,15 | 152,10 | -2,65 | -1,69% | 3,01M | 31/05 | ||
| Ratnamani Metals Tubes Ltd | 3.404,10 | 3.465,15 | 3.225,00 | +176,15 | +5,46% | 80,08K | 31/05 | ||
| RattanIndia Enterprises | 72,950 | 75,500 | 72,250 | -1,150 | -1,55% | 3,77M | 31/05 | ||
| Raymond | 2.210,20 | 2.241,85 | 2.171,60 | +36,50 | +1,68% | 244,71K | 31/05 | ||
| RBL Bank | 245,70 | 248,00 | 242,30 | +3,20 | +1,32% | 3,94M | 31/05 | ||
| REC | 537,75 | 557,90 | 525,60 | -10,00 | -1,83% | 25,89M | 31/05 | ||
| Redington | 198,15 | 199,95 | 196,65 | +0,90 | +0,46% | 1,45M | 31/05 | ||
| Reliance Ind | 2.860,80 | 2.884,50 | 2.844,50 | +11,10 | +0,39% | 15,53M | 31/05 | ||
| Restaurant Brands Asia | 102,40 | 103,20 | 97,45 | +4,10 | +4,17% | 1,42M | 31/05 | ||
| RHI Magnesita India | 730,00 | 743,95 | 701,05 | -6,35 | -0,86% | 911,44K | 31/05 | ||
| RITES | 702,00 | 709,30 | 682,10 | +1,55 | +0,22% | 1,16M | 31/05 | ||
| Route Mobile | 1.500,70 | 1.525,00 | 1.390,10 | +99,80 | +7,12% | 168,09K | 31/05 | ||
| Safari Industries | 1.967,15 | 2.000,00 | 1.941,95 | -8,70 | -0,44% | 16,09K | 31/05 | ||
| Samvardhana Motherson International Ltd | 151,25 | 156,95 | 150,00 | -0,45 | -0,30% | 74,19M | 31/05 | ||
| Sanofi India | 8.726,10 | 8.800,00 | 8.335,00 | +268,25 | +3,17% | 28,68K | 31/05 | ||
| Sapphire Foods India | 1.451,45 | 1.496,00 | 1.394,25 | +27,30 | +1,92% | 272,68K | 31/05 | ||
| Saregama India Ltd | 502,65 | 512,95 | 498,10 | -4,50 | -0,89% | 557,16K | 31/05 | ||
| SBFC Finance | 81,35 | 81,70 | 80,50 | +0,10 | +0,12% | 1,19M | 31/05 | ||
| SBI Cards | 691,85 | 699,90 | 689,00 | -2,20 | -0,32% | 1,64M | 31/05 | ||
| SBI Life Insurance | 1.386,40 | 1.401,15 | 1.372,60 | +6,35 | +0,46% | 2,56M | 31/05 | ||
| Schaeffler India | 4.245,00 | 4.392,20 | 4.183,75 | -104,90 | -2,41% | 179,89K | 31/05 | ||
| Schneider Electric Infrastructure | 683,00 | 724,40 | 673,95 | -26,40 | -3,72% | 2,27M | 31/05 | ||
| Shree Cement | 24.638,40 | 25.425,00 | 24.604,45 | -423,95 | -1,69% | 75,74K | 31/05 | ||
| Shree Renuka Sugars | 40,10 | 40,75 | 39,60 | -0,30 | -0,74% | 3,53M | 31/05 | ||
| Shriram Finance | 2.385,00 | 2.387,35 | 2.313,65 | +82,30 | +3,57% | 2,58M | 31/05 | ||
| Shyam Metalics and Energy | 608,00 | 624,15 | 604,00 | -12,00 | -1,94% | 514,62K | 31/05 | ||
| Siemens Ltd | 6.974,00 | 7.062,10 | 6.922,05 | -10,65 | -0,15% | 925,16K | 31/05 | ||
| Signatureglobal | 1.275,00 | 1.284,00 | 1.251,35 | +15,95 | +1,27% | 480,88K | 31/05 | ||
| Sjvn Ltd | 143,100 | 143,500 | 130,550 | +9,400 | +7,03% | 30,90M | 31/05 | ||
| SKF India | 6.000,00 | 6.136,80 | 5.914,40 | +10,45 | +0,17% | 58,42K | 31/05 | ||
| Sobha | 1.899,80 | 1.921,60 | 1.851,10 | +32,45 | +1,74% | 132,70K | 31/05 | ||
| Solar Industries India Ltd | 9.370,50 | 9.800,00 | 9.224,15 | +196,75 | +2,14% | 3,43M | 31/05 | ||
| Sona BLW Precision Forgings | 651,00 | 657,00 | 616,60 | +12,95 | +2,03% | 6,81M | 31/05 | ||
| Sonata Software | 515,25 | 525,00 | 509,65 | -2,80 | -0,54% | 586,72K | 31/05 | ||
| SRF | 2.211,35 | 2.234,15 | 2.182,45 | -11,75 | -0,53% | 1,41M | 31/05 | ||
| Star Health and Allied Insurance | 520,60 | 527,20 | 515,10 | +0,20 | +0,04% | 1,12M | 31/05 | ||
| State Bank | 830,35 | 835,00 | 817,10 | +4,50 | +0,54% | 22,26M | 31/05 | ||
| Steel Authority of India | 159,40 | 161,25 | 156,75 | +1,65 | +1,05% | 23,25M | 31/05 | ||
| Sterling and Wilson Renewable Energy | 701,85 | 722,95 | 692,00 | -4,50 | -0,64% | 1,53M | 31/05 | ||
| Sterlite Technologies | 126,55 | 127,00 | 123,05 | +2,50 | +2,02% | 1,45M | 31/05 | ||
| Sumitomo Chemical | 462,90 | 480,00 | 461,05 | -13,80 | -2,89% | 1,18M | 31/05 | ||
| Sun Pharma Adv. Research | 205,85 | 208,80 | 202,50 | +0,10 | +0,05% | 325,27K | 31/05 | ||
| Sun Pharma AR | 1.459,80 | 1.479,40 | 1.440,00 | +0,70 | +0,05% | 5,50M | 31/05 | ||
| Sun TV Network Ltd | 656,45 | 677,40 | 653,95 | -13,80 | -2,06% | 866,72K | 31/05 | ||
| Sundaram Finance | 4.500,00 | 4.644,00 | 4.083,95 | +390,80 | +9,51% | 9,08M | 31/05 | ||
| Sundram Fasteners | 1.200,00 | 1.223,80 | 1.158,55 | +42,95 | +3,71% | 1,38M | 31/05 | ||
| Sunteck Realty | 470,00 | 488,00 | 451,55 | -5,25 | -1,10% | 1,64M | 31/05 | ||
| Supreme Industries | 5.244,00 | 5.585,95 | 5.202,00 | -260,00 | -4,72% | 882,50K | 31/05 | ||
| Suven Pharma | 613,95 | 640,65 | 602,00 | -18,10 | -2,86% | 903,86K | 31/05 | ||
| Suzlon Energy | 47,65 | 47,65 | 44,30 | +2,25 | +4,96% | 115,58M | 31/05 | ||
| Swan Energy Ltd | 574,75 | 574,75 | 574,75 | -30,25 | -5,00% | 578,50K | 31/05 | ||
| Syngene International Ltd | 672,10 | 679,85 | 669,55 | -3,85 | -0,57% | 399,34K | 31/05 | ||
| Syrma SGS Tech | 480,05 | 482,90 | 474,35 | +5,05 | +1,06% | 1,12M | 31/05 | ||
| Tamilnad Mercantile Bank | 455,95 | 462,55 | 453,00 | -1,35 | -0,30% | 72,80K | 31/05 | ||
| Tanla Platforms | 918,35 | 931,20 | 910,50 | -11,85 | -1,27% | 306,90K | 31/05 | ||
| Tata Chemicals | 1.033,35 | 1.055,95 | 1.027,00 | -10,20 | -0,98% | 1,31M | 31/05 | ||
| Tata Communications | 1.770,00 | 1.784,00 | 1.761,65 | +7,30 | +0,41% | 592,89K | 31/05 | ||
| Tata Consult | 3.670,95 | 3.749,80 | 3.653,75 | -65,15 | -1,74% | 10,96M | 31/05 | ||
| Tata Consumer Products | 1.060,25 | 1.070,80 | 1.048,30 | -6,95 | -0,65% | 4,79M | 31/05 | ||
| Tata Elxsi Limited | 6.925,50 | 7.244,00 | 6.903,00 | -269,35 | -3,74% | 505,45K | 31/05 | ||
| Tata Investment Corporation | 6.419,65 | 6.570,00 | 6.385,00 | -19,25 | -0,30% | 25,53K | 31/05 | ||
| Tata Motors | 923,00 | 937,25 | 920,10 | -0,95 | -0,10% | 14,29M | 31/05 | ||
| Tata Motors DV Ltd | 618,45 | 627,15 | 615,85 | -2,10 | -0,34% | 2,85M | 31/05 | ||
| Tata Power | 437,80 | 438,70 | 425,40 | +12,45 | +2,93% | 15,28M | 31/05 | ||
| Tata Steel Ltd | 167,20 | 167,95 | 164,00 | +3,05 | +1,86% | 83,66M | 31/05 | ||
| Tata Technologies | 1.029,00 | 1.056,00 | 1.023,80 | -20,95 | -2,00% | 674,90K | 31/05 | ||
| Tata Teleservices | 74,600 | 74,950 | 73,200 | +0,700 | +0,95% | 2,01M | 31/05 | ||
| Tech Mahindra | 1.228,45 | 1.255,25 | 1.224,05 | -12,40 | -1,00% | 4,65M | 31/05 | ||
| Tejas Networks | 1.110,00 | 1.153,90 | 1.095,30 | -22,25 | -1,97% | 600,94K | 31/05 | ||
| The Federal Bank | 162,45 | 162,75 | 160,15 | +2,15 | +1,34% | 8,70M | 31/05 | ||
| The India Cements Limited | 204,90 | 207,30 | 203,00 | 0,00 | 0,00% | 1,58M | 31/05 | ||
| The Indian Hotels | 559,80 | 562,00 | 547,00 | +2,60 | +0,47% | 9,17M | 31/05 | ||
| The Jammu & Kashmir Bank | 132,00 | 133,80 | 124,55 | +6,00 | +4,76% | 5,98M | 31/05 | ||
| Thermax | 5.404,65 | 5.564,00 | 5.122,10 | -19,95 | -0,37% | 5,48M | 31/05 | ||
| Timken India | 3.953,50 | 4.019,70 | 3.919,00 | -44,30 | -1,11% | 121,84K | 31/05 | ||
| Titagarh Rail | 1.414,85 | 1.450,00 | 1.342,80 | +56,75 | +4,18% | 4,52M | 31/05 | ||
| Titan Company | 3.241,90 | 3.328,80 | 3.216,75 | -29,95 | -0,92% | 2,52M | 31/05 | ||
| Torrent Pharmaceuticals | 2.697,90 | 2.722,85 | 2.648,00 | +39,85 | +1,50% | 1,00M | 31/05 | ||
| Torrent Power Ltd | 1.501,80 | 1.563,00 | 1.454,10 | +61,35 | +4,26% | 23,99M | 31/05 | ||
| Trent | 4.559,15 | 4.710,00 | 4.498,90 | -92,20 | -1,98% | 3,00M | 31/05 | ||
| Trident | 36,50 | 37,20 | 36,40 | -0,35 | -0,95% | 5,75M | 31/05 | ||
| Triveni Engineering | 328,20 | 331,95 | 323,80 | -0,95 | -0,29% | 280,26K | 31/05 | ||
| Triveni Turbine Ltd | 587,00 | 598,90 | 585,05 | -7,10 | -1,20% | 1,20M | 31/05 | ||
| Tube Invest India | 3.579,00 | 3.764,30 | 3.500,00 | -120,95 | -3,27% | 780,39K | 31/05 | ||
| TV18 Broadcast | 42,05 | 43,20 | 41,90 | -0,55 | -1,29% | 3,14M | 31/05 | ||
| TVS Motor Company | 2.179,25 | 2.238,80 | 2.145,75 | -51,60 | -2,31% | 2,81M | 31/05 | ||
| TVS Supply Chain Solutions | 170,60 | 173,00 | 170,00 | -0,35 | -0,20% | 411,18K | 31/05 | ||
| UCO Bank | 56,95 | 57,45 | 54,60 | +1,00 | +1,79% | 20,14M | 31/05 | ||
| Ujjivan Small Fin | 49,75 | 50,25 | 48,00 | +0,70 | +1,43% | 15,12M | 31/05 | ||
| UltraTech | 9.880,00 | 10.080,00 | 9.750,10 | +11,15 | +0,11% | 791,04K | 31/05 | ||
| Union Bank of India | 160,15 | 161,60 | 149,00 | +7,55 | +4,95% | 76,44M | 31/05 | ||
| United Breweries | 1.860,00 | 1.876,80 | 1.840,55 | +19,15 | +1,04% | 205,20K | 31/05 | ||
| United Phosphorus | 508,80 | 517,90 | 506,85 | +2,70 | +0,53% | 8,55M | 31/05 | ||
| United Spirits | 1.159,40 | 1.179,95 | 1.153,30 | -11,95 | -1,02% | 2,18M | 31/05 | ||
| Uno Minda | 850,25 | 877,20 | 831,65 | -10,65 | -1,24% | 885,92K | 31/05 | ||
| Usha Martin | 364,65 | 367,85 | 354,30 | +7,55 | +2,11% | 1,22M | 31/05 | ||
| UTI Asset | 908,65 | 913,15 | 900,30 | +4,15 | +0,46% | 149,43K | 31/05 | ||
| V Guard Industries | 371,50 | 379,80 | 368,00 | -4,50 | -1,20% | 413,56K | 31/05 | ||
| V I P Industries | 487,25 | 497,60 | 485,00 | -6,25 | -1,27% | 232,29K | 31/05 | ||
| Vaibhav Global | 338,20 | 344,00 | 337,20 | -1,40 | -0,41% | 280,91K | 31/05 | ||
| Vardhman Textiles Ltd | 452,05 | 474,75 | 445,60 | +5,45 | +1,22% | 1,17M | 31/05 | ||
| Varroc Engineering | 555,00 | 563,90 | 537,25 | +5,70 | +1,04% | 260,07K | 31/05 | ||
| Varun Beverages | 1.426,80 | 1.445,45 | 1.390,25 | -12,00 | -0,83% | 4,64M | 31/05 | ||
| Vedant Fashions | 1.057,15 | 1.074,95 | 990,20 | +54,70 | +5,46% | 1,58M | 31/05 | ||
| Vedanta | 449,50 | 455,85 | 440,00 | +8,70 | +1,97% | 35,12M | 31/05 | ||
| Vijaya Diagnostic Centre | 813,60 | 818,95 | 797,60 | +3,25 | +0,40% | 176,45K | 31/05 | ||
| Vodafone Idea | 15,25 | 15,45 | 14,65 | +0,65 | +4,45% | 1,91B | 31/05 | ||
| Voltas | 1.363,10 | 1.386,75 | 1.352,05 | +12,60 | +0,93% | 1,74M | 31/05 | ||
| Welspun Corp | 548,95 | 585,00 | 545,00 | -52,60 | -8,74% | 3,46M | 31/05 | ||
| Welspun Living | 136,35 | 140,15 | 135,40 | -2,30 | -1,66% | 860,65K | 31/05 | ||
| Westlife Foodworld | 830,50 | 862,00 | 819,60 | -13,55 | -1,61% | 46,80K | 31/05 | ||
| Whirlpool of India | 1.495,00 | 1.528,00 | 1.451,95 | +27,00 | +1,84% | 126,72K | 31/05 | ||
| Wipro | 439,00 | 442,15 | 435,50 | +2,05 | +0,47% | 10,72M | 31/05 | ||
| Yes Bank | 23,00 | 23,40 | 22,40 | +0,45 | +2,00% | 353,87M | 31/05 | ||
| Zee Entertainment Enterprises | 149,60 | 154,25 | 147,90 | -2,50 | -1,64% | 10,82M | 31/05 | ||
| Zensar Tech | 612,45 | 629,50 | 603,05 | -12,60 | -2,02% | 1,04M | 31/05 | ||
| ZF Commercial Vehicle Control Systems India | 17.460,00 | 17.900,00 | 15.514,00 | +1.547,95 | +9,73% | 34,59K | 31/05 | ||
| Zomato | 179,15 | 183,15 | 171,25 | -1,45 | -0,80% | 149,21M | 31/05 | ||
| Zydus Lifesciences | 1.000,15 | 1.036,65 | 995,00 | -23,80 | -2,32% | 2,42M | 31/05 |
Opiniões
Qual sua opinião sobre Nifty 500?
Opinião de Usuários:
ou
O mercado está atualmente fechado, a votação está disponível somente quando o mercado estiver aberto.
Escreva o que você pensa sobre Nifty 500
Tem certeza que deseja excluir esse gráfico?
Apagar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
Anexar um gráfico a um comentário
Confirmar bloqueio
Tem certeza de que deseja bloquear %USER_NAME%?
Ao confirmar o bloqueio, você e %USER_NAME% não poderão ver o que cada um de vocês posta no Investing.com.
%USER_NAME% foi adicionado com êxito à sua Lista de bloqueios
Já que acabou de desbloquear esta pessoa, você deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar esse comentário
Diga-nos o que achou desse comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão