Select Exchange & Index:
ESG100
414.28
updated on: 17-Aug-2026 [15:59]
Advances - 13 |
Declines - 30 |
Unchanged - 0
Overview
| Open | 414.74 | Prev. Close | 415.51 |
|---|---|---|---|
| Day High | 415.18 | 52 Week High | 440.83 |
| Day Low | 412.88 | 52 Week Low | 370.38 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| DLF Ltd. | 663 | 665.4 | 2.40 | 0.36 |
| Eternal Ltd. | 318 | 319.45 | 1.45 | 0.46 |
| Havells India Ltd. | 1298 | 1305 | 7.00 | 0.54 |
| HDFC Asset Management Company Ltd. | 2500 | 2528.55 | 28.55 | 1.14 |
| HDFC Life Insurance Company Ltd. | 537.5 | 542.4 | 4.90 | 0.91 |
| Hindustan Aeronautics Ltd. | 5015.5 | 5091.25 | 75.75 | 1.51 |
| Info Edge (India) Ltd. | 1341.1 | 1364.25 | 23.15 | 1.73 |
| Maruti Suzuki India Ltd. | 13865 | 13892 | 27.00 | 0.19 |
| Page Industries Ltd. | 36870 | 37275 | 405.00 | 1.10 |
| PB Fintech Ltd. | 1739 | 1744.35 | 5.35 | 0.31 |
| Samvardhana Motherson International Ltd. | 168.3 | 168.6 | 0.30 | 0.18 |
| SBI Cards And Payment Services Ltd. | 632.2 | 634.8 | 2.60 | 0.41 |
| United Spirits Ltd. | 1520 | 1533.25 | 13.25 | 0.87 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| AU Small Finance Bank Ltd. | 1087.7 | 1073.7 | -14.00 | -1.29 |
| Avenue Supermarts Ltd. | 4054.1 | 4012.2 | -41.90 | -1.03 |
| Axis Bank Ltd. | 1217.4 | 1215.7 | -1.70 | -0.14 |
| Bajaj Finserv Ltd. | 2030 | 2015.5 | -14.50 | -0.71 |
| Bharti Airtel Ltd. | 1992 | 1987 | -5.00 | -0.25 |
| Canara Bank | 131.15 | 129.55 | -1.60 | -1.22 |
| Coforge Ltd. | 1820 | 1810.2 | -9.80 | -0.54 |
| Divi's Laboratories Ltd. | 8500 | 8482.2 | -17.80 | -0.21 |
| GAIL (India) Ltd. | 174.05 | 172 | -2.05 | -1.18 |
| Godrej Consumer Products Ltd. | 936 | 927 | -9.00 | -0.96 |
| ICICI Lombard General Insurance Company Ltd. | 1627 | 1623.05 | -3.95 | -0.24 |
| IDFC First Bank Ltd. | 85.6 | 84.82 | -0.78 | -0.91 |
| Indian Oil Corporation Ltd. | 139.4 | 138.35 | -1.05 | -0.75 |
| Indus Towers Ltd. | 384.55 | 379.1 | -5.45 | -1.42 |
| IndusInd Bank Ltd. | 1032 | 1005.25 | -26.75 | -2.59 |
| Interglobe Aviation Ltd. | 5315 | 5307.25 | -7.75 | -0.15 |
| LTM Ltd. | 4730 | 4670 | -60.00 | -1.27 |
| Marico Ltd. | 866 | 860.2 | -5.80 | -0.67 |
| Max Healthcare Institute Ltd. | 1010 | 1000 | -10.00 | -0.99 |
| PI Industries Ltd. | 2500 | 2485.25 | -14.75 | -0.59 |
| Power Grid Corporation Of India Ltd. | 266.5 | 266.3 | -0.20 | -0.08 |
| Punjab National Bank | 117.5 | 116.05 | -1.45 | -1.23 |
| SBI Life Insurance Company Ltd. | 1807 | 1788.95 | -18.05 | -1.00 |
| Sun Pharmaceutical Industries Ltd. | 1924.9 | 1903 | -21.90 | -1.14 |
| Tata Consultancy Services Ltd. | 2359 | 2326.2 | -32.80 | -1.39 |
| Tech Mahindra Ltd. | 1634.7 | 1612.8 | -21.90 | -1.34 |
| Tube Investments of India Ltd. | 2742 | 2702.85 | -39.15 | -1.43 |
| Ultratech Cement Ltd. | 11715 | 11650 | -65.00 | -0.55 |
| UPL Ltd. | 564.8 | 563.1 | -1.70 | -0.30 |
| Varun Beverages Ltd. | 436.1 | 436 | -0.10 | -0.02 |
Market Stats
Advances
13
Declines
30
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 | 1075.15 | 1092.55 | 1073.1 | 1087.7 | 1073.7 | -14.00 | -1.29 | 15633 | 1.68 | 1105 | 479 | 2026-08-17 12:07:00 |
| Avenue Supermarts Ltd. | 540376 | 4040.45 | 4049.9 | 4000 | 4054.1 | 4012.2 | -41.90 | -1.03 | 4233 | 1.70 | 5484 | 3292.65 | 2026-08-17 12:07:00 |
| Axis Bank Ltd. | 532215 | 1217.7 | 1228.9 | 1213.5 | 1217.4 | 1215.7 | -1.70 | -0.14 | 47784 | 5.81 | 1418.3 | 706 | 2026-08-17 12:07:00 |
| Bajaj Finserv Ltd. | 532978 | 2007.6 | 2018.95 | 1998.7 | 2030 | 2015.5 | -14.50 | -0.71 | 12014 | 2.42 | 2194.65 | 1216.1 | 2026-08-17 12:07:00 |
| Bharti Airtel Ltd. | 532454 | 1991.6 | 1993.15 | 1978.35 | 1992 | 1987 | -5.00 | -0.25 | 39988 | 7.95 | 2174.7 | 700.7 | 2026-08-17 12:07:00 |
| Canara Bank | 532483 | 131.2 | 131.2 | 129.05 | 131.15 | 129.55 | -1.60 | -1.22 | 168763 | 2.19 | 632.65 | 78.58 | 2026-08-17 12:07:00 |
| Coforge Ltd. | 532541 | 1817.2 | 1821 | 1800 | 1820 | 1810.2 | -9.80 | -0.54 | 66405 | 12.02 | 10017.95 | 1008.5 | 2026-08-17 12:07:00 |
| Divi's Laboratories Ltd. | 532488 | 8599.95 | 8599.95 | 8479.9 | 8500 | 8482.2 | -17.80 | -0.21 | 16650 | 14.12 | 8670.5 | 2730 | 2026-08-17 12:07:00 |
| DLF Ltd. | 532868 | 668.1 | 668.1 | 659.8 | 663 | 665.4 | 2.40 | 0.36 | 26884 | 1.79 | 967 | 336.55 | 2026-08-17 12:07:00 |
| Eternal Ltd. | 543320 | 318.45 | 321.8 | 316.4 | 318 | 319.45 | 1.45 | 0.46 | 355740 | 11.36 | 368.4 | 44.35 | 2026-08-17 12:07:00 |
| GAIL (India) Ltd. | 532155 | 174 | 174 | 171.9 | 174.05 | 172 | -2.05 | -1.18 | 52426 | 0.90 | 246.35 | 83 | 2026-08-17 12:07:00 |
| Godrej Consumer Products Ltd. | 532424 | 931.4 | 933.35 | 925.55 | 936 | 927 | -9.00 | -0.96 | 49305 | 4.57 | 1541.3 | 793.7 | 2026-08-17 12:07:00 |
| Havells India Ltd. | 517354 | 1300.5 | 1306.05 | 1281.6 | 1298 | 1305 | 7.00 | 0.54 | 26578 | 3.47 | 2104.95 | 1092 | 2026-08-17 12:07:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2476.95 | 2532.4 | 2472.6 | 2500 | 2528.55 | 28.55 | 1.14 | 15389 | 3.89 | 5930 | 1595.25 | 2026-08-17 12:07:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 535.6 | 544.25 | 535.05 | 537.5 | 542.4 | 4.90 | 0.91 | 104119 | 5.65 | 820.5 | 457.95 | 2026-08-17 12:07:00 |
| Hindustan Aeronautics Ltd. | 541154 | 5050 | 5149.9 | 5049.95 | 5015.5 | 5091.25 | 75.75 | 1.51 | 83721 | 42.62 | 5675 | 1767.95 | 2026-08-17 12:07:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1627.5 | 1635 | 1622 | 1627 | 1623.05 | -3.95 | -0.24 | 11660 | 1.89 | 2285.85 | 1049.1 | 2026-08-17 12:07:00 |
| IDFC First Bank Ltd. | 539437 | 86.42 | 86.42 | 84.5 | 85.6 | 84.82 | -0.78 | -0.91 | 337118 | 2.86 | 100.74 | 42.8 | 2026-08-17 12:07:00 |
| Indian Oil Corporation Ltd. | 530965 | 139.05 | 139.85 | 138 | 139.4 | 138.35 | -1.05 | -0.75 | 351214 | 4.86 | 196.8 | 65.2 | 2026-08-17 12:07:00 |
| Indus Towers Ltd. | 534816 | 384.5 | 384.65 | 378.8 | 384.55 | 379.1 | -5.45 | -1.42 | 62563 | 2.37 | 481.55 | 135.2 | 2026-08-17 12:07:00 |
| IndusInd Bank Ltd. | 532187 | 1023.85 | 1023.85 | 1003 | 1032 | 1005.25 | -26.75 | -2.59 | 28172 | 2.83 | 1694.35 | 605.4 | 2026-08-17 12:07:00 |
| Info Edge (India) Ltd. | 532777 | 1343.75 | 1370 | 1343.4 | 1341.1 | 1364.25 | 23.15 | 1.73 | 41827 | 5.71 | 9194.95 | 909.2 | 2026-08-17 12:07:00 |
| Interglobe Aviation Ltd. | 539448 | 5255.05 | 5326 | 5255.05 | 5315 | 5307.25 | -7.75 | -0.15 | 24271 | 12.88 | 6225.05 | 1676 | 2026-08-17 12:07:00 |
| LTM Ltd. | 540005 | 4701 | 4701.05 | 4602.7 | 4730 | 4670 | -60.00 | -1.27 | 57043 | 26.64 | 6764.8 | 3539.95 | 2026-08-17 12:07:00 |
| Marico Ltd. | 531642 | 856.45 | 866 | 856.45 | 866 | 860.2 | -5.80 | -0.67 | 9958 | 0.86 | 889.95 | 462.95 | 2026-08-17 12:07:00 |
| Maruti Suzuki India Ltd. | 532500 | 13800.4 | 13909.95 | 13800.4 | 13865 | 13892 | 27.00 | 0.19 | 4764 | 6.62 | 17371.6 | 8076.65 | 2026-08-17 12:07:00 |
| Max Healthcare Institute Ltd. | 543220 | 1004.25 | 1022.5 | 997 | 1010 | 1000 | -10.00 | -0.99 | 62488 | 6.25 | 1314.3 | 306 | 2026-08-17 12:07:00 |
| Page Industries Ltd. | 532827 | 36800 | 37525 | 36480 | 36870 | 37275 | 405.00 | 1.10 | 6213 | 23.16 | 54262.3 | 29800 | 2026-08-17 12:07:00 |
| PB Fintech Ltd. | 543390 | 1739.85 | 1764.55 | 1730 | 1739 | 1744.35 | 5.35 | 0.31 | 43403 | 7.57 | 2254.95 | 356.2 | 2026-08-17 12:07:00 |
| PI Industries Ltd. | 523642 | 2490 | 2490 | 2462 | 2500 | 2485.25 | -14.75 | -0.59 | 8602 | 2.14 | 4801.4 | 2458 | 2026-08-17 12:07:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 265.75 | 267.25 | 265.25 | 266.5 | 266.3 | -0.20 | -0.08 | 1124249 | 29.94 | 366.2 | 186.35 | 2026-08-17 12:07:00 |
| Punjab National Bank | 532461 | 117.4 | 117.4 | 115.4 | 117.5 | 116.05 | -1.45 | -1.23 | 483206 | 5.61 | 142.9 | 32.1 | 2026-08-17 12:07:00 |
| Samvardhana Motherson International Ltd. | 517334 | 167.75 | 169.3 | 167.55 | 168.3 | 168.6 | 0.30 | 0.18 | 236986 | 4.00 | 217 | 61.84 | 2026-08-17 12:07:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 628.95 | 635.4 | 626.25 | 632.2 | 634.8 | 2.60 | 0.41 | 24314 | 1.54 | 1028.75 | 0.02 | 2026-08-17 12:07:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1790 | 1798.45 | 1780 | 1807 | 1788.95 | -18.05 | -1.00 | 7673 | 1.37 | 2132.9 | 1039.25 | 2026-08-17 12:07:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1949.8 | 1949.8 | 1901.3 | 1924.9 | 1903 | -21.90 | -1.14 | 23878 | 4.54 | 2047.55 | 855.85 | 2026-08-17 12:07:00 |
| Tata Consultancy Services Ltd. | 532540 | 2346 | 2362.45 | 2310.6 | 2359 | 2326.2 | -32.80 | -1.39 | 67848 | 15.78 | 4585.9 | 1983.2 | 2026-08-17 12:07:00 |
| Tech Mahindra Ltd. | 532755 | 1616.4 | 1636.65 | 1605 | 1634.7 | 1612.8 | -21.90 | -1.34 | 23993 | 3.87 | 1850 | 982.95 | 2026-08-17 12:07:00 |
| Tube Investments of India Ltd. | 540762 | 2712.85 | 2738 | 2685.55 | 2742 | 2702.85 | -39.15 | -1.43 | 7140 | 1.93 | 4807.05 | 2035 | 2026-08-17 12:07:00 |
| Ultratech Cement Ltd. | 532538 | 11600.4 | 11651 | 11543.85 | 11715 | 11650 | -65.00 | -0.55 | 26514 | 30.89 | 13104 | 6005 | 2026-08-17 12:07:00 |
| United Spirits Ltd. | 532432 | 1535 | 1541 | 1524.95 | 1520 | 1533.25 | 13.25 | 0.87 | 5865 | 0.90 | 1700 | 730.9 | 2026-08-17 12:07:00 |
| UPL Ltd. | 512070 | 565 | 568.6 | 561.5 | 564.8 | 563.1 | -1.70 | -0.30 | 19392 | 1.09 | 807 | 448 | 2026-08-17 12:07:00 |
| Varun Beverages Ltd. | 540180 | 434.45 | 437 | 432.35 | 436.1 | 436 | -0.10 | -0.02 | 86930 | 3.79 | 1707.1 | 381 | 2026-08-17 12:07:00 |