Select Exchange & Index:
BSEIND150
19276.34
updated on: 21-Oct-2025 [15:04]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 19294.09 | Prev. Close | 19261.10 |
|---|---|---|---|
| Day High | 19314.35 | 52 Week High | 19314.35 |
| Day Low | 19224.00 | 52 Week Low | 18147.58 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Energy Solutions Ltd. | 539254 | 944.7 | 944.7 | 931 | 935.8 | 0.00 | 0.00 | 22860 | 2.14 | 4238.55 | 588.25 | 2025-10-21 15:06:00 | |
| Adani Enterprises Ltd. | 512599 | 2560 | 2579.45 | 2536.2 | 2549.25 | 0.00 | 0.00 | 36809 | 9.38 | 4189.55 | 1017.1 | 2025-10-20 16:01:00 | |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1467.7 | 1480.45 | 1467.7 | 1473.2 | 0.00 | 0.00 | 45814 | 6.75 | 1607.95 | 394.95 | 2025-10-21 15:06:00 | |
| Adani Power Ltd. | 533096 | 171.75 | 174.5 | 168.2 | 170.3 | 0.00 | 0.00 | 3000239 | 51.09 | 896.75 | 132.55 | 2025-10-21 15:06:00 | |
| Adani Total Gas Ltd. | 542066 | 624.95 | 627.4 | 621.1 | 623.5 | 0.00 | 0.00 | 28288 | 1.76 | 3998.35 | 521.95 | 2025-10-21 15:06:00 | |
| Alkem Laboratories Ltd. | 539523 | 5555 | 5581.45 | 5521.6 | 5550 | 0.00 | 0.00 | 519 | 0.29 | 6440 | 2835.05 | 2025-10-21 15:06:00 | |
| APL Apollo Tubes Ltd. | 533758 | 1749 | 1765.95 | 1744.35 | 1749.8 | 0.00 | 0.00 | 4141 | 0.72 | 1935 | 942.9 | 2025-10-21 15:06:00 | |
| Astral Ltd. | 532830 | 1468.9 | 1468.9 | 1444.95 | 1448.25 | 0.00 | 0.00 | 1986 | 0.29 | 2453.95 | 1232 | 2025-10-21 15:06:00 | |
| AU Small Finance Bank Ltd. | 540611 | 865.2 | 872.05 | 859.6 | 859.6 | 0.00 | 0.00 | 52002 | 4.47 | 873.1 | 479 | 2025-10-21 15:06:00 | |
| Aurobindo Pharma Ltd. | 524804 | 1100.05 | 1105.2 | 1098.5 | 1104.25 | 0.00 | 0.00 | 6486 | 0.72 | 1592.55 | 397.3 | 2025-10-21 15:06:00 | |
| Avenue Supermarts Ltd. | 540376 | 4275.15 | 4308.6 | 4266 | 4274.5 | 0.00 | 0.00 | 1605 | 0.69 | 5484 | 3292.65 | 2025-10-21 15:06:00 | |
| Axis Bank Ltd. | 532215 | 1223.2 | 1238.4 | 1223 | 1235.9 | 0.00 | 0.00 | 125360 | 15.49 | 1339.55 | 706 | 2025-10-21 15:06:00 | |
| Bajaj Auto Ltd. | 532977 | 9120.1 | 9166.4 | 9076 | 9109.7 | 0.00 | 0.00 | 4131 | 3.76 | 12772.15 | 3462.05 | 2025-10-21 15:06:00 | |
| Bajaj Finserv Ltd. | 532978 | 2154.25 | 2184.3 | 2134 | 2169.8 | 0.00 | 0.00 | 21584 | 4.68 | 2184.3 | 1216.1 | 2025-10-21 15:06:00 | |
| Bank Of Baroda | 532134 | 271.15 | 272.85 | 269.3 | 270.1 | 0.00 | 0.00 | 80975 | 2.19 | 298.45 | 116.3 | 2025-10-21 15:06:00 | |
| Bharti Airtel Ltd. | 532454 | 2047.35 | 2057.95 | 2038.5 | 2043.35 | 0.00 | 0.00 | 25089 | 5.13 | 2057.95 | 700.7 | 2025-10-21 15:06:00 | |
| Canara Bank | 532483 | 128.1 | 128.85 | 126.4 | 127.1 | 0.00 | 0.00 | 515837 | 6.56 | 632.65 | 78.58 | 2025-10-21 15:06:00 | |
| Coal India Ltd. | 533278 | 392.2 | 392.95 | 390.4 | 391.05 | 0.00 | 0.00 | 113198 | 4.43 | 544.7 | 207.7 | 2025-10-21 15:06:00 | |
| Coforge Ltd. | 532541 | 1759 | 1764.4 | 1730 | 1730.1 | 0.00 | 0.00 | 10011 | 1.73 | 10017.95 | 1525 | 2025-10-21 15:06:00 | |
| Container Corporation Of India Ltd. | 531344 | 535 | 536.4 | 533.3 | 534.5 | 0.00 | 0.00 | 32669 | 1.75 | 1193.95 | 520.7 | 2025-10-21 15:06:00 | |
| Crompton Greaves Consumer Electricals Ltd. | 539876 | 290 | 290 | 287.5 | 288.65 | 0.00 | 0.00 | 29395 | 0.85 | 483.65 | 251.25 | 2025-10-21 15:06:00 | |
| Divi's Laboratories Ltd. | 532488 | 6618.7 | 6654.25 | 6558.7 | 6567.3 | 0.00 | 0.00 | 858 | 0.56 | 7077.7 | 2730 | 2025-10-21 15:06:00 | |
| Dixon Technologies (India) Ltd. | 540699 | 16245 | 16245 | 16075 | 16130.05 | 0.00 | 0.00 | 5573 | 8.99 | 19149.8 | 2554.95 | 2025-10-21 15:06:00 | |
| DLF Ltd. | 532868 | 775.95 | 775.95 | 770 | 771.7 | 0.00 | 0.00 | 11907 | 0.92 | 967 | 336.55 | 2025-10-21 15:06:00 | |
| Eternal Ltd. | 543320 | 338.35 | 340.9 | 337.25 | 338.05 | 0.00 | 0.00 | 404302 | 13.67 | 368.4 | 44.35 | 2025-10-21 15:06:00 | |
| Fortis Healthcare Ltd. | 532843 | 1098.95 | 1100.9 | 1095 | 1095.25 | 0.00 | 0.00 | 4192 | 0.46 | 1105 | 245.4 | 2025-10-21 15:06:00 | |
| FSN E-Commerce Ventures Ltd. | 543384 | 258.1 | 260.5 | 255.55 | 257.05 | 0.00 | 0.00 | 70823 | 1.82 | 268 | 114.3 | 2025-10-21 15:06:00 | |
| GAIL (India) Ltd. | 532155 | 179.95 | 179.95 | 177.75 | 178.3 | 0.00 | 0.00 | 55284 | 0.99 | 246.35 | 83 | 2025-10-21 15:06:00 | |
| GMR Airports Ltd. | 532754 | 92.88 | 92.88 | 91.59 | 91.99 | 0.00 | 0.00 | 184290 | 1.70 | 103.7 | 33.35 | 2025-10-21 15:06:00 | |
| Godrej Consumer Products Ltd. | 532424 | 1137.05 | 1144.7 | 1128.3 | 1133.15 | 0.00 | 0.00 | 7215 | 0.82 | 1541.3 | 793.7 | 2025-10-21 15:06:00 | |
| Godrej Properties Ltd. | 533150 | 2301.05 | 2324 | 2280 | 2291 | 0.00 | 0.00 | 9497 | 2.18 | 3400 | 1005.7 | 2025-10-21 15:06:00 | |
| Havells India Ltd. | 517354 | 1485 | 1491 | 1480.2 | 1480.2 | 0.00 | 0.00 | 7660 | 1.13 | 2104.95 | 1092 | 2025-10-21 15:06:00 | |
| HCL Technologies Ltd. | 532281 | 1496.05 | 1503.45 | 1481.15 | 1487.85 | 0.00 | 0.00 | 28315 | 4.21 | 2011 | 875.65 | 2025-10-21 15:06:00 | |
| HDFC Asset Management Company Ltd. | 541729 | 5717.9 | 5752.1 | 5690 | 5709.75 | 0.00 | 0.00 | 3378 | 1.93 | 5930 | 1595.25 | 2025-10-21 15:06:00 | |
| HDFC Life Insurance Company Ltd. | 540777 | 739.05 | 746.55 | 739.05 | 743.5 | 0.00 | 0.00 | 14448 | 1.07 | 820.5 | 457.95 | 2025-10-21 15:06:00 | |
| Hindustan Aeronautics Ltd. | 541154 | 4879 | 4879 | 4851 | 4858.5 | 0.00 | 0.00 | 9234 | 4.49 | 5675 | 1767.95 | 2025-10-21 15:06:00 | |
| ICICI Bank Ltd. | 532174 | 1386.95 | 1388 | 1376.1 | 1382.2 | 0.00 | 0.00 | 137520 | 19.01 | 1494.1 | 796.1 | 2025-10-21 15:06:00 | |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 2039.95 | 2039.95 | 2001.75 | 2006.95 | 0.00 | 0.00 | 2462 | 0.49 | 2285.85 | 1049.1 | 2025-10-21 15:06:00 | |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 590.15 | 597.85 | 590.15 | 595.55 | 0.00 | 0.00 | 3283 | 0.20 | 795 | 380.95 | 2025-10-21 15:06:00 | |
| IDFC First Bank Ltd. | 539437 | 77.74 | 77.74 | 76.45 | 76.77 | 0.00 | 0.00 | 733366 | 5.63 | 100.74 | 42.8 | 2025-10-21 15:06:00 | |
| Indian Oil Corporation Ltd. | 530965 | 154 | 154.6 | 153.65 | 154.05 | 0.00 | 0.00 | 186326 | 2.87 | 196.8 | 65.2 | 2025-10-21 15:06:00 | |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 706.6 | 724.25 | 706.6 | 719.3 | 0.00 | 0.00 | 46272 | 3.33 | 1148.3 | 557.15 | 2025-10-21 15:06:00 | |
| Indus Towers Ltd. | 534816 | 354.75 | 361.15 | 353.6 | 360.15 | 0.00 | 0.00 | 87013 | 3.13 | 460.7 | 135.2 | 2025-10-21 15:06:00 | |
| IndusInd Bank Ltd. | 532187 | 759.7 | 763.3 | 756 | 758.35 | 0.00 | 0.00 | 22172 | 1.68 | 1694.35 | 605.4 | 2025-10-21 15:06:00 | |
| Info Edge (India) Ltd. | 532777 | 1325 | 1325 | 1312.55 | 1316 | 0.00 | 0.00 | 2391 | 0.31 | 9194.95 | 1289.8 | 2025-10-21 15:06:00 | |
| Interglobe Aviation Ltd. | 539448 | 5935.05 | 5953.25 | 5905.4 | 5919.95 | 0.00 | 0.00 | 2385 | 1.41 | 6225.05 | 1676 | 2025-10-21 15:06:00 | |
| Jindal Steel Ltd. | 532286 | 1002.05 | 1013.05 | 1002.05 | 1006.9 | 0.00 | 0.00 | 4209 | 0.42 | 1097.1 | 377.05 | 2025-10-21 15:06:00 | |
| JIO Financial Services Ltd. | 543940 | 311.2 | 313.3 | 311.2 | 311.85 | 0.00 | 0.00 | 169657 | 5.29 | 2025-10-21 15:06:00 | |||
| JSW Energy Ltd. | 533148 | 530.7 | 532 | 526.05 | 528.15 | 0.00 | 0.00 | 49668 | 2.62 | 804.95 | 204.8 | 2025-10-21 15:06:00 | |
| Jubilant FoodWorks Ltd. | 533155 | 595 | 595 | 588.45 | 591 | 0.00 | 0.00 | 4784 | 0.28 | 796.75 | 412.2 | 2025-10-21 15:06:00 | |
| Lodha Developers Ltd. | 543287 | 1195 | 1195.85 | 1180 | 1184 | 0.00 | 0.00 | 6818 | 0.81 | 1648 | 355.5 | 2025-10-21 15:06:00 | |
| LTIMindtree Ltd. | 540005 | 5610 | 5640.85 | 5531.45 | 5561.4 | 0.00 | 0.00 | 3987 | 2.22 | 6764.8 | 3841.05 | 2025-10-21 15:06:00 | |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 301.95 | 304.05 | 296.5 | 300.5 | 0.00 | 0.00 | 36746 | 1.10 | 346.4 | 176.3 | 2025-10-21 15:06:00 | |
| Marico Ltd. | 531642 | 723.05 | 728.95 | 717.5 | 722.2 | 0.00 | 0.00 | 6089 | 0.44 | 761.45 | 462.95 | 2025-10-21 15:06:00 | |
| Maruti Suzuki India Ltd. | 532500 | 16350.05 | 16476.25 | 16331.65 | 16389.5 | 0.00 | 0.00 | 2729 | 4.47 | 16547.95 | 8076.65 | 2025-10-21 15:06:00 | |
| Max Healthcare Institute Ltd. | 543220 | 1206.25 | 1218.7 | 1201 | 1206.1 | 0.00 | 0.00 | 11187 | 1.35 | 1314.3 | 306 | 2025-10-21 15:06:00 | |
| Mphasis Ltd. | 526299 | 2732.1 | 2763.75 | 2732 | 2740.05 | 0.00 | 0.00 | 3267 | 0.90 | 3239.55 | 1660.65 | 2025-10-21 15:06:00 | |
| NHPC Ltd. | 533098 | 86.65 | 87.04 | 86.18 | 86.33 | 0.00 | 0.00 | 312423 | 2.70 | 118.45 | 33.4 | 2025-10-21 15:06:00 | |
| NTPC Ltd. | 532555 | 342.1 | 343.7 | 341.5 | 342.1 | 0.00 | 0.00 | 86483 | 2.96 | 448.3 | 152.8 | 2025-10-21 15:05:00 | |
| Oil India Ltd. | 533106 | 406.95 | 409.2 | 405.5 | 406.75 | 0.00 | 0.00 | 26947 | 1.10 | 767.3 | 168.3 | 2025-10-21 15:06:00 | |
| Page Industries Ltd. | 532827 | 41955 | 42000 | 41620 | 41620 | 0.00 | 0.00 | 31 | 0.13 | 54262.3 | 33100 | 2025-10-21 15:06:00 | |
| PB Fintech Ltd. | 543390 | 1643.05 | 1652.6 | 1633.75 | 1636.5 | 0.00 | 0.00 | 3571 | 0.58 | 2254.95 | 356.2 | 2025-10-21 15:06:00 | |
| Persistent Systems Ltd. | 533179 | 5810.75 | 5860.7 | 5785 | 5800.15 | 0.00 | 0.00 | 2599 | 1.51 | 8979.85 | 3091.65 | 2025-10-21 15:06:00 | |
| Petronet LNG Ltd. | 532522 | 280 | 280.4 | 277.95 | 278.95 | 0.00 | 0.00 | 21865 | 0.61 | 384.9 | 193.4 | 2025-10-21 15:06:00 | |
| PI Industries Ltd. | 523642 | 3534 | 3546.25 | 3523 | 3523 | 0.00 | 0.00 | 602 | 0.21 | 4801.4 | 2870 | 2025-10-21 15:06:00 | |
| Polycab India Ltd. | 542652 | 7673.15 | 7691.95 | 7578.65 | 7609.3 | 0.00 | 0.00 | 2238 | 1.70 | 7794.7 | 2305 | 2025-10-21 15:06:00 | |
| Power Finance Corporation Ltd. | 532810 | 400.05 | 401.55 | 397 | 398.8 | 0.00 | 0.00 | 33946 | 1.35 | 580.35 | 100.85 | 2025-10-21 15:06:00 | |
| Power Grid Corporation Of India Ltd. | 532898 | 287.95 | 289.6 | 287.95 | 288.75 | 0.00 | 0.00 | 28251 | 0.82 | 366.2 | 186.35 | 2025-10-21 15:06:00 | |
| Punjab National Bank | 532461 | 118.1 | 118.9 | 117.25 | 117.7 | 0.00 | 0.00 | 608649 | 7.16 | 142.9 | 32.1 | 2025-10-21 15:06:00 | |
| REC Ltd. | 532955 | 375.25 | 378 | 375.25 | 377.2 | 0.00 | 0.00 | 108810 | 4.10 | 653.9 | 91 | 2025-10-21 15:06:00 | |
| Samvardhana Motherson International Ltd. | 517334 | 106.95 | 106.95 | 105.05 | 105.35 | 0.00 | 0.00 | 109326 | 1.15 | 217 | 61.84 | 2025-10-21 15:06:00 | |
| SBI Cards And Payment Services Ltd. | 543066 | 935.15 | 938.55 | 929.75 | 936.2 | 0.00 | 0.00 | 21407 | 2.00 | 1028.75 | 0.02 | 2025-10-21 15:06:00 | |
| SBI Life Insurance Company Ltd. | 540719 | 1835.1 | 1847 | 1832.3 | 1833.8 | 0.00 | 0.00 | 2254 | 0.41 | 1935 | 1039.25 | 2025-10-21 15:06:00 | |
| Sona BLW Precision Forgings Ltd. | 543300 | 466.55 | 466.55 | 461 | 461.95 | 0.00 | 0.00 | 30248 | 1.40 | 767.8 | 379.8 | 2025-10-21 15:06:00 | |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1688.55 | 1697.25 | 1685 | 1690.3 | 0.00 | 0.00 | 5898 | 1.00 | 1960.2 | 855.85 | 2025-10-21 15:06:00 | |
| Suzlon Energy Ltd. | 532667 | 53.15 | 54.3 | 53.15 | 54.17 | 0.00 | 0.00 | 3591205 | 19.45 | 86.04 | 6.6 | 2025-10-21 15:06:00 | |
| Tata Consultancy Services Ltd. | 532540 | 3033.95 | 3033.95 | 2996.05 | 3007.25 | 0.00 | 0.00 | 29725 | 8.94 | 4585.9 | 2867.55 | 2025-10-21 15:06:00 | |
| Tech Mahindra Ltd. | 532755 | 1445.05 | 1456.9 | 1444.2 | 1446.5 | 0.00 | 0.00 | 14052 | 2.03 | 1807.4 | 982.95 | 2025-10-21 15:06:00 | |
| Torrent Power Ltd. | 532779 | 1304 | 1324.1 | 1304 | 1312.1 | 0.00 | 0.00 | 6200 | 0.81 | 2037.35 | 430.9 | 2025-10-21 15:06:00 | |
| Tube Investments of India Ltd. | 540762 | 3116.05 | 3148.1 | 3116.05 | 3138.5 | 0.00 | 0.00 | 843 | 0.26 | 4807.05 | 2035 | 2025-10-21 15:06:00 | |
| TVS Motor Company Ltd. | 532343 | 3550.05 | 3680.65 | 3550.05 | 3655 | 0.00 | 0.00 | 6144 | 2.25 | 3700 | 926.35 | 2025-10-21 15:06:00 | |
| Ultratech Cement Ltd. | 532538 | 12370 | 12413 | 12310 | 12346.5 | 0.00 | 0.00 | 529 | 0.65 | 13101.8 | 6005 | 2025-10-21 15:06:00 | |
| United Spirits Ltd. | 532432 | 1372.5 | 1372.5 | 1357 | 1359.55 | 0.00 | 0.00 | 4018 | 0.55 | 1700 | 730.9 | 2025-10-21 15:06:00 | |
| Varun Beverages Ltd. | 540180 | 457.45 | 460.9 | 456.85 | 459.5 | 0.00 | 0.00 | 33161 | 1.52 | 1707.1 | 419.4 | 2025-10-21 15:06:00 | |
| Yes Bank Ltd. | 532648 | 22.71 | 22.89 | 22.67 | 22.76 | 0.00 | 0.00 | 4407629 | 10.03 | 32.81 | 14.4 | 2025-10-21 15:06:00 |