Select Exchange & Index:
ESG100
400.11
updated on: 14-May-2026 [15:59]
Advances - 30 |
Declines - 12 |
Unchanged - 0
Overview
| Open | 397.91 | Prev. Close | 395.77 |
|---|---|---|---|
| Day High | 401.43 | 52 Week High | 440.83 |
| Day Low | 395.41 | 52 Week Low | 370.38 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| AU Small Finance Bank Ltd. | 994.3 | 1005.8 | 11.50 | 1.16 |
| Avenue Supermarts Ltd. | 4334.85 | 4337 | 2.15 | 0.05 |
| Bajaj Finserv Ltd. | 1728.6 | 1735 | 6.40 | 0.37 |
| Bharti Airtel Ltd. | 1788.1 | 1883.25 | 95.15 | 5.32 |
| Canara Bank | 129.25 | 130.85 | 1.60 | 1.24 |
| Divi's Laboratories Ltd. | 6792.2 | 6947 | 154.80 | 2.28 |
| DLF Ltd. | 574.15 | 584.25 | 10.10 | 1.76 |
| Eternal Ltd. | 237.9 | 245.8 | 7.90 | 3.32 |
| Godrej Consumer Products Ltd. | 1031.6 | 1036 | 4.40 | 0.43 |
| Havells India Ltd. | 1199.65 | 1211.5 | 11.85 | 0.99 |
| HDFC Asset Management Company Ltd. | 2653.15 | 2692.9 | 39.75 | 1.50 |
| HDFC Life Insurance Company Ltd. | 602.65 | 612.65 | 10.00 | 1.66 |
| ICICI Lombard General Insurance Company Ltd. | 1804.15 | 1854 | 49.85 | 2.76 |
| IDFC First Bank Ltd. | 68.41 | 68.58 | 0.17 | 0.25 |
| Indus Towers Ltd. | 413.3 | 422.55 | 9.25 | 2.24 |
| IndusInd Bank Ltd. | 892.25 | 910 | 17.75 | 1.99 |
| Info Edge (India) Ltd. | 927.5 | 937.5 | 10.00 | 1.08 |
| Interglobe Aviation Ltd. | 4256.4 | 4280 | 23.60 | 0.55 |
| Marico Ltd. | 833.2 | 836.75 | 3.55 | 0.43 |
| Max Healthcare Institute Ltd. | 1025.35 | 1052.5 | 27.15 | 2.65 |
| Page Industries Ltd. | 35287.95 | 36165 | 877.05 | 2.49 |
| PB Fintech Ltd. | 1636.55 | 1681.7 | 45.15 | 2.76 |
| PI Industries Ltd. | 3049.1 | 3116.9 | 67.80 | 2.22 |
| Power Grid Corporation Of India Ltd. | 301.65 | 303.25 | 1.60 | 0.53 |
| Punjab National Bank | 102.75 | 104.55 | 1.80 | 1.75 |
| SBI Life Insurance Company Ltd. | 1837.65 | 1866.3 | 28.65 | 1.56 |
| Sun Pharmaceutical Industries Ltd. | 1824.4 | 1863 | 38.60 | 2.12 |
| Ultratech Cement Ltd. | 11571.8 | 11691.05 | 119.25 | 1.03 |
| United Spirits Ltd. | 1257.7 | 1275 | 17.30 | 1.38 |
| Varun Beverages Ltd. | 488.75 | 506.5 | 17.75 | 3.63 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Axis Bank Ltd. | 1255.75 | 1255 | -0.75 | -0.06 |
| Coforge Ltd. | 1297.65 | 1279.2 | -18.45 | -1.42 |
| GAIL (India) Ltd. | 163.25 | 163 | -0.25 | -0.15 |
| Hindustan Aeronautics Ltd. | 4617.35 | 4610.5 | -6.85 | -0.15 |
| Indian Oil Corporation Ltd. | 141.6 | 140.25 | -1.35 | -0.95 |
| LTM Ltd. | 4094.9 | 3928.15 | -166.75 | -4.07 |
| Maruti Suzuki India Ltd. | 13104.9 | 13097.05 | -7.85 | -0.06 |
| Samvardhana Motherson International Ltd. | 126.35 | 126.1 | -0.25 | -0.20 |
| SBI Cards And Payment Services Ltd. | 634.8 | 634 | -0.80 | -0.13 |
| Tata Consultancy Services Ltd. | 2272.7 | 2245.85 | -26.85 | -1.18 |
| Tech Mahindra Ltd. | 1375 | 1344 | -31.00 | -2.25 |
| Tube Investments of India Ltd. | 2940.65 | 2801.5 | -139.15 | -4.73 |
Market Stats
Advances
30
Declines
12
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AU Small Finance Bank Ltd. | 540611 | 991.3 | 1007 | 991 | 994.3 | 1005.8 | 11.50 | 1.16 | 21217 | 2.13 | 1079.65 | 479 | 2026-05-14 15:43:00 |
| Avenue Supermarts Ltd. | 540376 | 4345.25 | 4385 | 4279.7 | 4334.85 | 4337 | 2.15 | 0.05 | 16806 | 7.29 | 5484 | 3292.65 | 2026-05-14 15:42:00 |
| Axis Bank Ltd. | 532215 | 1255.75 | 1269.5 | 1236 | 1255.75 | 1255 | -0.75 | -0.06 | 8098399 | 1016.35 | 1418.3 | 706 | 2026-05-14 15:42:00 |
| Bajaj Finserv Ltd. | 532978 | 1740 | 1742.75 | 1713.15 | 1728.6 | 1735 | 6.40 | 0.37 | 37720 | 6.54 | 2194.65 | 1216.1 | 2026-05-14 15:41:00 |
| Bharti Airtel Ltd. | 532454 | 1832.75 | 1887 | 1797.3 | 1788.1 | 1883.25 | 95.15 | 5.32 | 1608901 | 303.00 | 2174.7 | 700.7 | 2026-05-14 15:43:00 |
| Canara Bank | 532483 | 130 | 132.95 | 127.25 | 129.25 | 130.85 | 1.60 | 1.24 | 816744 | 10.69 | 632.65 | 78.58 | 2026-05-14 15:43:00 |
| Coforge Ltd. | 532541 | 1300.2 | 1305 | 1250 | 1297.65 | 1279.2 | -18.45 | -1.42 | 251520 | 32.17 | 10017.95 | 1008.5 | 2026-05-14 15:43:00 |
| Divi's Laboratories Ltd. | 532488 | 6864.85 | 6948.15 | 6817.3 | 6792.2 | 6947 | 154.80 | 2.28 | 23005 | 15.98 | 7077.7 | 2730 | 2026-05-14 15:43:00 |
| DLF Ltd. | 532868 | 570.15 | 588.05 | 554 | 574.15 | 584.25 | 10.10 | 1.76 | 227917 | 13.32 | 967 | 336.55 | 2026-05-14 15:43:00 |
| Eternal Ltd. | 543320 | 239.6 | 246.5 | 237.75 | 237.9 | 245.8 | 7.90 | 3.32 | 1958316 | 48.14 | 368.4 | 44.35 | 2026-05-14 15:43:00 |
| GAIL (India) Ltd. | 532155 | 165.3 | 165.95 | 159.4 | 163.25 | 163 | -0.25 | -0.15 | 277262 | 4.52 | 246.35 | 83 | 2026-05-14 15:40:00 |
| Godrej Consumer Products Ltd. | 532424 | 1024.6 | 1036.55 | 1016 | 1031.6 | 1036 | 4.40 | 0.43 | 58244 | 6.03 | 1541.3 | 793.7 | 2026-05-14 15:40:00 |
| Havells India Ltd. | 517354 | 1199.75 | 1214.4 | 1185.9 | 1199.65 | 1211.5 | 11.85 | 0.99 | 38195 | 4.63 | 2104.95 | 1092 | 2026-05-14 15:43:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2647.8 | 2705.75 | 2618.6 | 2653.15 | 2692.9 | 39.75 | 1.50 | 17335 | 4.67 | 5930 | 1595.25 | 2026-05-14 15:40:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 602.95 | 614.35 | 602.55 | 602.65 | 612.65 | 10.00 | 1.66 | 161103 | 9.87 | 820.5 | 457.95 | 2026-05-14 15:42:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4697.95 | 4805.3 | 4549.4 | 4617.35 | 4610.5 | -6.85 | -0.15 | 331629 | 152.90 | 5675 | 1767.95 | 2026-05-14 15:41:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1807.2 | 1854 | 1802.3 | 1804.15 | 1854 | 49.85 | 2.76 | 12076 | 2.24 | 2285.85 | 1049.1 | 2026-05-14 15:40:00 |
| IDFC First Bank Ltd. | 539437 | 68.44 | 68.94 | 67.27 | 68.41 | 68.58 | 0.17 | 0.25 | 2175943 | 14.92 | 100.74 | 42.8 | 2026-05-14 15:43:00 |
| Indian Oil Corporation Ltd. | 530965 | 143.35 | 143.35 | 139.1 | 141.6 | 140.25 | -1.35 | -0.95 | 558854 | 7.84 | 196.8 | 65.2 | 2026-05-14 15:43:00 |
| Indus Towers Ltd. | 534816 | 413.5 | 424.75 | 413.5 | 413.3 | 422.55 | 9.25 | 2.24 | 382443 | 16.16 | 481.55 | 135.2 | 2026-05-14 15:41:00 |
| IndusInd Bank Ltd. | 532187 | 895 | 914.05 | 886.4 | 892.25 | 910 | 17.75 | 1.99 | 52104 | 4.74 | 1694.35 | 605.4 | 2026-05-14 15:43:00 |
| Info Edge (India) Ltd. | 532777 | 943.5 | 951.5 | 921.95 | 927.5 | 937.5 | 10.00 | 1.08 | 50152 | 4.70 | 9194.95 | 920 | 2026-05-14 15:43:00 |
| Interglobe Aviation Ltd. | 539448 | 4231.35 | 4311 | 4195 | 4256.4 | 4280 | 23.60 | 0.55 | 43851 | 18.77 | 6225.05 | 1676 | 2026-05-14 15:41:00 |
| LTM Ltd. | 540005 | 4097.05 | 4098.3 | 3909.05 | 4094.9 | 3928.15 | -166.75 | -4.07 | 28413 | 11.16 | 6764.8 | 3841.05 | 2026-05-14 15:43:00 |
| Marico Ltd. | 531642 | 831.8 | 845.5 | 831.8 | 833.2 | 836.75 | 3.55 | 0.43 | 52059 | 4.36 | 849 | 462.95 | 2026-05-14 15:40:00 |
| Maruti Suzuki India Ltd. | 532500 | 13200.15 | 13232.4 | 12926.8 | 13104.9 | 13097.05 | -7.85 | -0.06 | 26035 | 34.10 | 17371.6 | 8076.65 | 2026-05-14 15:40:00 |
| Max Healthcare Institute Ltd. | 543220 | 1025.6 | 1057 | 1025.35 | 1025.35 | 1052.5 | 27.15 | 2.65 | 54917 | 5.78 | 1314.3 | 306 | 2026-05-14 15:42:00 |
| Page Industries Ltd. | 532827 | 35574.95 | 36499 | 35380 | 35287.95 | 36165 | 877.05 | 2.49 | 468 | 1.69 | 54262.3 | 29800 | 2026-05-14 15:40:00 |
| PB Fintech Ltd. | 543390 | 1657.9 | 1688 | 1632 | 1636.55 | 1681.7 | 45.15 | 2.76 | 52819 | 8.88 | 2254.95 | 356.2 | 2026-05-14 15:43:00 |
| PI Industries Ltd. | 523642 | 3060.1 | 3168.95 | 3060.1 | 3049.1 | 3116.9 | 67.80 | 2.22 | 10653 | 3.32 | 4801.4 | 2700 | 2026-05-14 15:42:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 304.15 | 307.75 | 300.45 | 301.65 | 303.25 | 1.60 | 0.53 | 678763 | 20.58 | 366.2 | 186.35 | 2026-05-14 15:43:00 |
| Punjab National Bank | 532461 | 103.7 | 104.95 | 102.3 | 102.75 | 104.55 | 1.80 | 1.75 | 655281 | 6.85 | 142.9 | 32.1 | 2026-05-14 15:43:00 |
| Samvardhana Motherson International Ltd. | 517334 | 127.1 | 128 | 125.35 | 126.35 | 126.1 | -0.25 | -0.20 | 651929 | 8.22 | 217 | 61.84 | 2026-05-14 15:42:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 631.85 | 638.3 | 620.8 | 634.8 | 634 | -0.80 | -0.13 | 249517 | 15.82 | 1028.75 | 0.02 | 2026-05-14 15:41:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1844.2 | 1870 | 1827 | 1837.65 | 1866.3 | 28.65 | 1.56 | 16667 | 3.11 | 2132.9 | 1039.25 | 2026-05-14 15:40:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1833.95 | 1867.8 | 1829.9 | 1824.4 | 1863 | 38.60 | 2.12 | 183241 | 34.14 | 1960.2 | 855.85 | 2026-05-14 15:40:00 |
| Tata Consultancy Services Ltd. | 532540 | 2271.85 | 2271.85 | 2210 | 2272.7 | 2245.85 | -26.85 | -1.18 | 670450 | 150.57 | 4585.9 | 2210 | 2026-05-14 15:43:00 |
| Tech Mahindra Ltd. | 532755 | 1370 | 1370.6 | 1327.65 | 1375 | 1344 | -31.00 | -2.25 | 99152 | 13.33 | 1850 | 982.95 | 2026-05-14 15:41:00 |
| Tube Investments of India Ltd. | 540762 | 2959.85 | 2959.85 | 2762.4 | 2940.65 | 2801.5 | -139.15 | -4.73 | 22754 | 6.37 | 4807.05 | 2035 | 2026-05-14 15:40:00 |
| Ultratech Cement Ltd. | 532538 | 11571.8 | 11769 | 11546.9 | 11571.8 | 11691.05 | 119.25 | 1.03 | 7545 | 8.82 | 13104 | 6005 | 2026-05-14 15:40:00 |
| United Spirits Ltd. | 532432 | 1257.9 | 1278.3 | 1252.35 | 1257.7 | 1275 | 17.30 | 1.38 | 31185 | 3.98 | 1700 | 730.9 | 2026-05-14 15:40:00 |
| Varun Beverages Ltd. | 540180 | 490 | 506.5 | 489.5 | 488.75 | 506.5 | 17.75 | 3.63 | 172025 | 8.71 | 1707.1 | 381 | 2026-05-14 15:40:00 |