Select Exchange & Index:
BSE100
25157.55
updated on: 22-May-2026 [15:59]
Advances - 37 |
Declines - 23 |
Unchanged - 0
Overview
| Open | 25126.35 | Prev. Close | 25157.55 |
|---|---|---|---|
| Day High | 25255.94 | 52 Week High | 27621.72 |
| Day Low | 25099.07 | 52 Week Low | 23249.92 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2695.65 | 2716.25 | 20.60 | 0.76 |
| APL Apollo Tubes Ltd. | 1860.4 | 1886 | 25.60 | 1.38 |
| AU Small Finance Bank Ltd. | 959.1 | 980.9 | 21.80 | 2.27 |
| Axis Bank Ltd. | 1253.6 | 1285.25 | 31.65 | 2.52 |
| Bajaj Finserv Ltd. | 1751.95 | 1770 | 18.05 | 1.03 |
| Bank Of Baroda | 263.05 | 266.8 | 3.75 | 1.43 |
| Canara Bank | 128 | 128.55 | 0.55 | 0.43 |
| Coforge Ltd. | 1376.9 | 1384.95 | 8.05 | 0.58 |
| Divi's Laboratories Ltd. | 6860.2 | 6905 | 44.80 | 0.65 |
| Eternal Ltd. | 242.1 | 242.45 | 0.35 | 0.14 |
| GAIL (India) Ltd. | 155.9 | 161.1 | 5.20 | 3.34 |
| Godrej Consumer Products Ltd. | 1017.75 | 1023.8 | 6.05 | 0.59 |
| HDFC Asset Management Company Ltd. | 2728.45 | 2743 | 14.55 | 0.53 |
| HDFC Life Insurance Company Ltd. | 614.25 | 616 | 1.75 | 0.28 |
| ICICI Bank Ltd. | 1242.9 | 1264.9 | 22.00 | 1.77 |
| ICICI Lombard General Insurance Company Ltd. | 1801.15 | 1831.15 | 30.00 | 1.67 |
| ICICI Prudential Life Insurance Company Ltd. | 510 | 520.15 | 10.15 | 1.99 |
| IDFC First Bank Ltd. | 68.31 | 68.9 | 0.59 | 0.86 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527 | 530.55 | 3.55 | 0.67 |
| Indus Towers Ltd. | 431.2 | 433.5 | 2.30 | 0.53 |
| IndusInd Bank Ltd. | 899.65 | 913 | 13.35 | 1.48 |
| Info Edge (India) Ltd. | 926 | 961.2 | 35.20 | 3.80 |
| Interglobe Aviation Ltd. | 4401.85 | 4435 | 33.15 | 0.75 |
| Jubilant FoodWorks Ltd. | 435.65 | 435.75 | 0.10 | 0.02 |
| Page Industries Ltd. | 38402.6 | 39300 | 897.40 | 2.34 |
| PI Industries Ltd. | 2736.3 | 2783 | 46.70 | 1.71 |
| Power Finance Corporation Ltd. | 430.75 | 431 | 0.25 | 0.06 |
| Punjab National Bank | 101.85 | 103.05 | 1.20 | 1.18 |
| REC Ltd. | 333.35 | 337.4 | 4.05 | 1.21 |
| SBI Cards And Payment Services Ltd. | 620.15 | 622.6 | 2.45 | 0.40 |
| SBI Life Insurance Company Ltd. | 1860.25 | 1875 | 14.75 | 0.79 |
| Tech Mahindra Ltd. | 1420.15 | 1422.7 | 2.55 | 0.18 |
| TVS Motor Company Ltd. | 3380.55 | 3424 | 43.45 | 1.29 |
| Ultratech Cement Ltd. | 11481.2 | 11574.1 | 92.90 | 0.81 |
| United Spirits Ltd. | 1272.8 | 1281.65 | 8.85 | 0.70 |
| Varun Beverages Ltd. | 520.3 | 539.6 | 19.30 | 3.71 |
| Yes Bank Ltd. | 21.57 | 21.88 | 0.31 | 1.44 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1793.2 | 1788 | -5.20 | -0.29 |
| Avenue Supermarts Ltd. | 4136.3 | 4110.3 | -26.00 | -0.63 |
| Bajaj Auto Ltd. | 10669.3 | 10543 | -126.30 | -1.18 |
| Bharti Airtel Ltd. | 1885.25 | 1871.4 | -13.85 | -0.73 |
| Coal India Ltd. | 460.2 | 456.7 | -3.50 | -0.76 |
| DLF Ltd. | 588.1 | 586 | -2.10 | -0.36 |
| Havells India Ltd. | 1209.65 | 1199 | -10.65 | -0.88 |
| HCL Technologies Ltd. | 1168.35 | 1163.75 | -4.60 | -0.39 |
| Hindustan Aeronautics Ltd. | 4367.3 | 4360 | -7.30 | -0.17 |
| Indian Oil Corporation Ltd. | 140.5 | 139.85 | -0.65 | -0.46 |
| ITC Hotels Ltd. | 154.45 | 154.3 | -0.15 | -0.10 |
| LTM Ltd. | 4128.55 | 4011 | -117.55 | -2.85 |
| Marico Ltd. | 831.7 | 825.2 | -6.50 | -0.78 |
| Maruti Suzuki India Ltd. | 13006.55 | 12975 | -31.55 | -0.24 |
| Max Healthcare Institute Ltd. | 1091.55 | 1024 | -67.55 | -6.19 |
| NTPC Ltd. | 388.95 | 388.45 | -0.50 | -0.13 |
| PB Fintech Ltd. | 1819.65 | 1792 | -27.65 | -1.52 |
| Persistent Systems Ltd. | 5019.2 | 4993 | -26.20 | -0.52 |
| Power Grid Corporation Of India Ltd. | 299.6 | 294.4 | -5.20 | -1.74 |
| Samvardhana Motherson International Ltd. | 137.1 | 136.15 | -0.95 | -0.69 |
| Sun Pharmaceutical Industries Ltd. | 1891.15 | 1845.2 | -45.95 | -2.43 |
| Tata Consultancy Services Ltd. | 2327.8 | 2317.25 | -10.55 | -0.45 |
| Tube Investments of India Ltd. | 3000.25 | 2991.4 | -8.85 | -0.29 |
Market Stats
Advances
37
Declines
23
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Enterprises Ltd. | 512599 | 2721.25 | 2743.8 | 2707.75 | 2695.65 | 2716.25 | 20.60 | 0.76 | 62969 | 17.10 | 4189.55 | 1017.1 | 2026-05-22 15:41:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1798.6 | 1801.75 | 1780.6 | 1793.2 | 1788 | -5.20 | -0.29 | 55567 | 9.94 | 1823.75 | 394.95 | 2026-05-22 15:40:00 |
| APL Apollo Tubes Ltd. | 533758 | 1878.55 | 1886 | 1845 | 1860.4 | 1886 | 25.60 | 1.38 | 5454 | 1.03 | 2300.9 | 942.9 | 2026-05-22 15:40:00 |
| AU Small Finance Bank Ltd. | 540611 | 960.6 | 980.9 | 960.6 | 959.1 | 980.9 | 21.80 | 2.27 | 47723 | 4.68 | 1079.65 | 479 | 2026-05-22 15:42:00 |
| Avenue Supermarts Ltd. | 540376 | 4137.8 | 4158 | 4106 | 4136.3 | 4110.3 | -26.00 | -0.63 | 4603 | 1.89 | 5484 | 3292.65 | 2026-05-22 15:40:00 |
| Axis Bank Ltd. | 532215 | 1250.9 | 1288.6 | 1250.9 | 1253.6 | 1285.25 | 31.65 | 2.52 | 202315 | 26.00 | 1418.3 | 706 | 2026-05-22 15:42:00 |
| Bajaj Auto Ltd. | 532977 | 10655.45 | 10745.05 | 10535.65 | 10669.3 | 10543 | -126.30 | -1.18 | 10426 | 10.99 | 12772.15 | 3462.05 | 2026-05-22 15:42:00 |
| Bajaj Finserv Ltd. | 532978 | 1779.95 | 1779.95 | 1758.7 | 1751.95 | 1770 | 18.05 | 1.03 | 10614 | 1.88 | 2194.65 | 1216.1 | 2026-05-22 15:40:00 |
| Bank Of Baroda | 532134 | 263.5 | 266.95 | 262.65 | 263.05 | 266.8 | 3.75 | 1.43 | 4306432 | 114.90 | 325.55 | 116.3 | 2026-05-22 15:40:00 |
| Bharti Airtel Ltd. | 532454 | 1890 | 1897.4 | 1869.05 | 1885.25 | 1871.4 | -13.85 | -0.73 | 169331 | 31.69 | 2174.7 | 700.7 | 2026-05-22 15:40:00 |
| Canara Bank | 532483 | 128.15 | 128.75 | 127.65 | 128 | 128.55 | 0.55 | 0.43 | 696991 | 8.96 | 632.65 | 78.58 | 2026-05-22 15:41:00 |
| Coal India Ltd. | 533278 | 459.35 | 462.25 | 455.75 | 460.2 | 456.7 | -3.50 | -0.76 | 285729 | 13.05 | 544.7 | 207.7 | 2026-05-22 15:40:00 |
| Coforge Ltd. | 532541 | 1384.45 | 1401.85 | 1369.3 | 1376.9 | 1384.95 | 8.05 | 0.58 | 241743 | 33.48 | 10017.95 | 1008.5 | 2026-05-22 15:40:00 |
| Divi's Laboratories Ltd. | 532488 | 6856.2 | 6958.45 | 6790.05 | 6860.2 | 6905 | 44.80 | 0.65 | 11403 | 7.87 | 7077.7 | 2730 | 2026-05-22 15:40:00 |
| DLF Ltd. | 532868 | 588.1 | 593.9 | 583.7 | 588.1 | 586 | -2.10 | -0.36 | 52087 | 3.05 | 967 | 336.55 | 2026-05-22 15:40:00 |
| Eternal Ltd. | 543320 | 243 | 245.8 | 241.25 | 242.1 | 242.45 | 0.35 | 0.14 | 921520 | 22.34 | 368.4 | 44.35 | 2026-05-22 15:42:00 |
| GAIL (India) Ltd. | 532155 | 152.8 | 162.7 | 151.8 | 155.9 | 161.1 | 5.20 | 3.34 | 1107066 | 17.83 | 246.35 | 83 | 2026-05-22 15:42:00 |
| Godrej Consumer Products Ltd. | 532424 | 1014.75 | 1030 | 1006.4 | 1017.75 | 1023.8 | 6.05 | 0.59 | 87801 | 8.99 | 1541.3 | 793.7 | 2026-05-22 15:42:00 |
| Havells India Ltd. | 517354 | 1220.9 | 1220.9 | 1198.15 | 1209.65 | 1199 | -10.65 | -0.88 | 17899 | 2.15 | 2104.95 | 1092 | 2026-05-22 15:40:00 |
| HCL Technologies Ltd. | 532281 | 1168.7 | 1175.6 | 1159.8 | 1168.35 | 1163.75 | -4.60 | -0.39 | 147115 | 17.12 | 2011 | 875.65 | 2026-05-22 15:42:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2762.65 | 2766.45 | 2721.5 | 2728.45 | 2743 | 14.55 | 0.53 | 24588 | 6.74 | 5930 | 1595.25 | 2026-05-22 15:40:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 618 | 620.65 | 614.25 | 614.25 | 616 | 1.75 | 0.28 | 1206699 | 74.33 | 820.5 | 457.95 | 2026-05-22 15:41:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4375 | 4426.4 | 4346.9 | 4367.3 | 4360 | -7.30 | -0.17 | 33077 | 14.42 | 5675 | 1767.95 | 2026-05-22 15:40:00 |
| ICICI Bank Ltd. | 532174 | 1242.9 | 1270.5 | 1242.9 | 1242.9 | 1264.9 | 22.00 | 1.77 | 429118 | 54.28 | 1494.1 | 796.1 | 2026-05-22 15:42:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1814.95 | 1850 | 1809 | 1801.15 | 1831.15 | 30.00 | 1.67 | 22005 | 4.03 | 2285.85 | 1049.1 | 2026-05-22 15:40:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 512.95 | 520.55 | 511.05 | 510 | 520.15 | 10.15 | 1.99 | 82584 | 4.30 | 795 | 380.95 | 2026-05-22 15:40:00 |
| IDFC First Bank Ltd. | 539437 | 68.22 | 69.09 | 68.07 | 68.31 | 68.9 | 0.59 | 0.86 | 1868130 | 12.87 | 100.74 | 42.8 | 2026-05-22 15:42:00 |
| Indian Oil Corporation Ltd. | 530965 | 140.3 | 140.5 | 138 | 140.5 | 139.85 | -0.65 | -0.46 | 467038 | 6.53 | 196.8 | 65.2 | 2026-05-22 15:42:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 531.9 | 541.05 | 526.9 | 527 | 530.55 | 3.55 | 0.67 | 67548 | 3.58 | 1148.3 | 492.55 | 2026-05-22 15:42:00 |
| Indus Towers Ltd. | 534816 | 433.6 | 434.55 | 430.25 | 431.2 | 433.5 | 2.30 | 0.53 | 6202531 | 268.88 | 481.55 | 135.2 | 2026-05-22 15:41:00 |
| IndusInd Bank Ltd. | 532187 | 908.55 | 914.45 | 903 | 899.65 | 913 | 13.35 | 1.48 | 23682 | 2.16 | 1694.35 | 605.4 | 2026-05-22 15:40:00 |
| Info Edge (India) Ltd. | 532777 | 941.1 | 985 | 920.2 | 926 | 961.2 | 35.20 | 3.80 | 546916 | 52.57 | 9194.95 | 914.6 | 2026-05-22 15:42:00 |
| Interglobe Aviation Ltd. | 539448 | 4439.2 | 4457.9 | 4401 | 4401.85 | 4435 | 33.15 | 0.75 | 9412 | 4.17 | 6225.05 | 1676 | 2026-05-22 15:42:00 |
| ITC Hotels Ltd. | 544325 | 154.9 | 155.5 | 153.7 | 154.45 | 154.3 | -0.15 | -0.10 | 74549 | 1.15 | 2026-05-22 15:40:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 435.9 | 439.7 | 428.8 | 435.65 | 435.75 | 0.10 | 0.02 | 1282222 | 55.87 | 796.75 | 409.85 | 2026-05-22 15:42:00 |
| LTM Ltd. | 540005 | 4149.85 | 4149.85 | 4000.15 | 4128.55 | 4011 | -117.55 | -2.85 | 16253 | 6.52 | 6764.8 | 3841.05 | 2026-05-22 15:42:00 |
| Marico Ltd. | 531642 | 844.2 | 844.2 | 823.05 | 831.7 | 825.2 | -6.50 | -0.78 | 35430 | 2.92 | 849 | 462.95 | 2026-05-22 15:40:00 |
| Maruti Suzuki India Ltd. | 532500 | 13173.75 | 13173.75 | 12973.2 | 13006.55 | 12975 | -31.55 | -0.24 | 14166 | 18.38 | 17371.6 | 8076.65 | 2026-05-22 15:40:00 |
| Max Healthcare Institute Ltd. | 543220 | 1069.95 | 1069.95 | 1010.85 | 1091.55 | 1024 | -67.55 | -6.19 | 504878 | 51.70 | 1314.3 | 306 | 2026-05-22 15:40:00 |
| NTPC Ltd. | 532555 | 389.5 | 391.75 | 387.4 | 388.95 | 388.45 | -0.50 | -0.13 | 564254 | 21.92 | 448.3 | 152.8 | 2026-05-22 15:42:00 |
| Page Industries Ltd. | 532827 | 39498.55 | 40474.85 | 38323.15 | 38402.6 | 39300 | 897.40 | 2.34 | 7729 | 30.37 | 54262.3 | 29800 | 2026-05-22 15:40:00 |
| PB Fintech Ltd. | 543390 | 1812.4 | 1825 | 1756.35 | 1819.65 | 1792 | -27.65 | -1.52 | 200227 | 35.88 | 2254.95 | 356.2 | 2026-05-22 15:40:00 |
| Persistent Systems Ltd. | 533179 | 5011.4 | 5049 | 4928 | 5019.2 | 4993 | -26.20 | -0.52 | 182027 | 90.89 | 8979.85 | 3091.65 | 2026-05-22 15:40:00 |
| PI Industries Ltd. | 523642 | 2767.05 | 2820.1 | 2742.05 | 2736.3 | 2783 | 46.70 | 1.71 | 140331 | 39.05 | 4801.4 | 2700 | 2026-05-22 15:40:00 |
| Power Finance Corporation Ltd. | 532810 | 431.55 | 434.9 | 428.8 | 430.75 | 431 | 0.25 | 0.06 | 58255 | 2.51 | 580.35 | 100.85 | 2026-05-22 15:40:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 298.1 | 299.7 | 293.6 | 299.6 | 294.4 | -5.20 | -1.74 | 450698 | 13.27 | 366.2 | 186.35 | 2026-05-22 15:42:00 |
| Punjab National Bank | 532461 | 102.55 | 103.05 | 101.95 | 101.85 | 103.05 | 1.20 | 1.18 | 540310 | 5.57 | 142.9 | 32.1 | 2026-05-22 15:41:00 |
| REC Ltd. | 532955 | 336.35 | 337.95 | 332.5 | 333.35 | 337.4 | 4.05 | 1.21 | 138581 | 4.68 | 653.9 | 91 | 2026-05-22 15:40:00 |
| Samvardhana Motherson International Ltd. | 517334 | 137.2 | 139.05 | 134.25 | 137.1 | 136.15 | -0.95 | -0.69 | 2554387 | 34.78 | 217 | 61.84 | 2026-05-22 15:41:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 618.05 | 627.6 | 617 | 620.15 | 622.6 | 2.45 | 0.40 | 21269 | 1.32 | 1028.75 | 0.02 | 2026-05-22 15:40:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1866.15 | 1893.4 | 1862.95 | 1860.25 | 1875 | 14.75 | 0.79 | 36431 | 6.83 | 2132.9 | 1039.25 | 2026-05-22 15:40:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1909.85 | 1909.85 | 1832.65 | 1891.15 | 1845.2 | -45.95 | -2.43 | 101242 | 18.68 | 1960.2 | 855.85 | 2026-05-22 15:42:00 |
| Tata Consultancy Services Ltd. | 532540 | 2328.1 | 2339.65 | 2310 | 2327.8 | 2317.25 | -10.55 | -0.45 | 890788 | 206.42 | 4585.9 | 2210 | 2026-05-22 15:42:00 |
| Tech Mahindra Ltd. | 532755 | 1422.3 | 1429 | 1406.4 | 1420.15 | 1422.7 | 2.55 | 0.18 | 34854 | 4.96 | 1850 | 982.95 | 2026-05-22 15:40:00 |
| Tube Investments of India Ltd. | 540762 | 3014 | 3038.25 | 2969.85 | 3000.25 | 2991.4 | -8.85 | -0.29 | 5596 | 1.67 | 4807.05 | 2035 | 2026-05-22 15:40:00 |
| TVS Motor Company Ltd. | 532343 | 3410.5 | 3442.7 | 3380.05 | 3380.55 | 3424 | 43.45 | 1.29 | 7821 | 2.68 | 3970 | 926.35 | 2026-05-22 15:41:00 |
| Ultratech Cement Ltd. | 532538 | 11451 | 11646.7 | 11451 | 11481.2 | 11574.1 | 92.90 | 0.81 | 17196 | 19.90 | 13104 | 6005 | 2026-05-22 15:42:00 |
| United Spirits Ltd. | 532432 | 1273.5 | 1287 | 1258.6 | 1272.8 | 1281.65 | 8.85 | 0.70 | 328615 | 42.12 | 1700 | 730.9 | 2026-05-22 15:40:00 |
| Varun Beverages Ltd. | 540180 | 532.05 | 541.2 | 526.85 | 520.3 | 539.6 | 19.30 | 3.71 | 2308509 | 124.57 | 1707.1 | 381 | 2026-05-22 15:41:00 |
| Yes Bank Ltd. | 532648 | 21.6 | 21.96 | 21.43 | 21.57 | 21.88 | 0.31 | 1.44 | 6051219 | 13.24 | 32.81 | 14.4 | 2026-05-22 15:42:00 |