Select Exchange & Index:
ESG100
404.49
updated on: 26-May-2026 [15:59]
Advances - 16 |
Declines - 26 |
Unchanged - 0
Overview
| Open | 405.08 | Prev. Close | 404.49 |
|---|---|---|---|
| Day High | 406.94 | 52 Week High | 440.83 |
| Day Low | 403.90 | 52 Week Low | 370.38 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| AU Small Finance Bank Ltd. | 998.85 | 1018 | 19.15 | 1.92 |
| Coforge Ltd. | 1397.7 | 1421.5 | 23.80 | 1.70 |
| Eternal Ltd. | 247.75 | 250.8 | 3.05 | 1.23 |
| Godrej Consumer Products Ltd. | 1022.4 | 1034 | 11.60 | 1.13 |
| HDFC Life Insurance Company Ltd. | 619.8 | 620.35 | 0.55 | 0.09 |
| Hindustan Aeronautics Ltd. | 4426.2 | 4437 | 10.80 | 0.24 |
| ICICI Lombard General Insurance Company Ltd. | 1853.75 | 1862.65 | 8.90 | 0.48 |
| IDFC First Bank Ltd. | 69.43 | 70.28 | 0.85 | 1.22 |
| IndusInd Bank Ltd. | 926 | 933.55 | 7.55 | 0.82 |
| Info Edge (India) Ltd. | 937.55 | 983.7 | 46.15 | 4.92 |
| Marico Ltd. | 824.4 | 828 | 3.60 | 0.44 |
| Maruti Suzuki India Ltd. | 13170.7 | 13242.7 | 72.00 | 0.55 |
| SBI Cards And Payment Services Ltd. | 630.3 | 632 | 1.70 | 0.27 |
| Tech Mahindra Ltd. | 1434.85 | 1459 | 24.15 | 1.68 |
| United Spirits Ltd. | 1285 | 1294.15 | 9.15 | 0.71 |
| Varun Beverages Ltd. | 530.75 | 531.9 | 1.15 | 0.22 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Avenue Supermarts Ltd. | 4094.75 | 4093.6 | -1.15 | -0.03 |
| Axis Bank Ltd. | 1311.7 | 1299.65 | -12.05 | -0.92 |
| Bajaj Finserv Ltd. | 1807.2 | 1807 | -0.20 | -0.01 |
| Bharti Airtel Ltd. | 1875.05 | 1852 | -23.05 | -1.23 |
| Canara Bank | 133.75 | 133.45 | -0.30 | -0.22 |
| Divi's Laboratories Ltd. | 6759.75 | 6746.7 | -13.05 | -0.19 |
| DLF Ltd. | 592.35 | 590.5 | -1.85 | -0.31 |
| GAIL (India) Ltd. | 168.7 | 167.6 | -1.10 | -0.65 |
| Havells India Ltd. | 1204.1 | 1200.6 | -3.50 | -0.29 |
| HDFC Asset Management Company Ltd. | 2758.55 | 2740 | -18.55 | -0.67 |
| Indian Oil Corporation Ltd. | 143.9 | 142.75 | -1.15 | -0.80 |
| Indus Towers Ltd. | 438.8 | 434.85 | -3.95 | -0.90 |
| Interglobe Aviation Ltd. | 4499.25 | 4479.35 | -19.90 | -0.44 |
| LTM Ltd. | 3991.8 | 3982 | -9.80 | -0.25 |
| Max Healthcare Institute Ltd. | 1000.6 | 993 | -7.60 | -0.76 |
| Page Industries Ltd. | 38547.1 | 38200 | -347.10 | -0.90 |
| PB Fintech Ltd. | 1792.75 | 1776.95 | -15.80 | -0.88 |
| PI Industries Ltd. | 2848.1 | 2845 | -3.10 | -0.11 |
| Power Grid Corporation Of India Ltd. | 295.25 | 292.95 | -2.30 | -0.78 |
| Punjab National Bank | 106.2 | 105.85 | -0.35 | -0.33 |
| Samvardhana Motherson International Ltd. | 135.95 | 135.8 | -0.15 | -0.11 |
| SBI Life Insurance Company Ltd. | 1901.45 | 1879.25 | -22.20 | -1.17 |
| Sun Pharmaceutical Industries Ltd. | 1841.3 | 1841.2 | -0.10 | -0.01 |
| Tata Consultancy Services Ltd. | 2307.75 | 2280.5 | -27.25 | -1.18 |
| Tube Investments of India Ltd. | 3046.25 | 3038.1 | -8.15 | -0.27 |
| Ultratech Cement Ltd. | 11722.85 | 11637.5 | -85.35 | -0.73 |
Market Stats
Advances
16
Declines
26
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 | 1008.3 | 1018 | 997.7 | 998.85 | 1018 | 19.15 | 1.92 | 28286 | 2.88 | 1079.65 | 479 | 2026-05-26 15:31:00 |
| Avenue Supermarts Ltd. | 540376 | 4139.35 | 4139.35 | 4059.9 | 4094.75 | 4093.6 | -1.15 | -0.03 | 9314 | 3.81 | 5484 | 3292.65 | 2026-05-26 15:31:00 |
| Axis Bank Ltd. | 532215 | 1310 | 1316.65 | 1292 | 1311.7 | 1299.65 | -12.05 | -0.92 | 114152 | 14.84 | 1418.3 | 706 | 2026-05-26 15:31:00 |
| Bajaj Finserv Ltd. | 532978 | 1810 | 1812.35 | 1796.45 | 1807.2 | 1807 | -0.20 | -0.01 | 20464 | 3.70 | 2194.65 | 1216.1 | 2026-05-26 15:31:00 |
| Bharti Airtel Ltd. | 532454 | 1800 | 1874.9 | 1800 | 1875.05 | 1852 | -23.05 | -1.23 | 139335 | 25.80 | 2174.7 | 700.7 | 2026-05-26 15:31:00 |
| Canara Bank | 532483 | 134.2 | 135.5 | 132.55 | 133.75 | 133.45 | -0.30 | -0.22 | 1656775 | 22.11 | 632.65 | 78.58 | 2026-05-26 15:31:00 |
| Coforge Ltd. | 532541 | 1400.95 | 1428.35 | 1395.4 | 1397.7 | 1421.5 | 23.80 | 1.70 | 67122 | 9.54 | 10017.95 | 1008.5 | 2026-05-26 15:31:00 |
| Divi's Laboratories Ltd. | 532488 | 6760 | 6790.8 | 6660.65 | 6759.75 | 6746.7 | -13.05 | -0.19 | 9694 | 6.54 | 7077.7 | 2730 | 2026-05-26 15:31:00 |
| DLF Ltd. | 532868 | 586.4 | 596.9 | 586.4 | 592.35 | 590.5 | -1.85 | -0.31 | 71248 | 4.21 | 967 | 336.55 | 2026-05-26 15:31:00 |
| Eternal Ltd. | 543320 | 247.15 | 252.95 | 245.7 | 247.75 | 250.8 | 3.05 | 1.23 | 1312857 | 32.93 | 368.4 | 44.35 | 2026-05-26 15:31:00 |
| GAIL (India) Ltd. | 532155 | 168.4 | 169.85 | 166.25 | 168.7 | 167.6 | -1.10 | -0.65 | 548335 | 9.19 | 246.35 | 83 | 2026-05-26 15:31:00 |
| Godrej Consumer Products Ltd. | 532424 | 1017.95 | 1034.15 | 1017 | 1022.4 | 1034 | 11.60 | 1.13 | 103322 | 10.68 | 1541.3 | 793.7 | 2026-05-26 15:31:00 |
| Havells India Ltd. | 517354 | 1212.5 | 1212.5 | 1194 | 1204.1 | 1200.6 | -3.50 | -0.29 | 27745 | 3.33 | 2104.95 | 1092 | 2026-05-26 15:31:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2758.6 | 2764.95 | 2717.8 | 2758.55 | 2740 | -18.55 | -0.67 | 59171 | 16.21 | 5930 | 1595.25 | 2026-05-26 15:31:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 627.15 | 627.15 | 617.05 | 619.8 | 620.35 | 0.55 | 0.09 | 38191 | 2.37 | 820.5 | 457.95 | 2026-05-26 15:31:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4410.25 | 4448 | 4395 | 4426.2 | 4437 | 10.80 | 0.24 | 68133 | 30.23 | 5675 | 1767.95 | 2026-05-26 15:31:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1863 | 1885.7 | 1843.2 | 1853.75 | 1862.65 | 8.90 | 0.48 | 5368 | 1.00 | 2285.85 | 1049.1 | 2026-05-26 15:31:00 |
| IDFC First Bank Ltd. | 539437 | 69.23 | 70.31 | 69.23 | 69.43 | 70.28 | 0.85 | 1.22 | 840326 | 5.91 | 100.74 | 42.8 | 2026-05-26 15:31:00 |
| Indian Oil Corporation Ltd. | 530965 | 143.9 | 144.1 | 141.65 | 143.9 | 142.75 | -1.15 | -0.80 | 645943 | 9.22 | 196.8 | 65.2 | 2026-05-26 15:31:00 |
| Indus Towers Ltd. | 534816 | 444.8 | 444.8 | 430.6 | 438.8 | 434.85 | -3.95 | -0.90 | 219569 | 9.55 | 481.55 | 135.2 | 2026-05-26 15:31:00 |
| IndusInd Bank Ltd. | 532187 | 903.3 | 934.85 | 903.3 | 926 | 933.55 | 7.55 | 0.82 | 47300 | 4.42 | 1694.35 | 605.4 | 2026-05-26 15:31:00 |
| Info Edge (India) Ltd. | 532777 | 939.9 | 987.15 | 937.15 | 937.55 | 983.7 | 46.15 | 4.92 | 265264 | 26.09 | 9194.95 | 909.2 | 2026-05-26 15:31:00 |
| Interglobe Aviation Ltd. | 539448 | 4529.75 | 4529.75 | 4437 | 4499.25 | 4479.35 | -19.90 | -0.44 | 21477 | 9.62 | 6225.05 | 1676 | 2026-05-26 15:31:00 |
| LTM Ltd. | 540005 | 4005 | 4044.95 | 3950 | 3991.8 | 3982 | -9.80 | -0.25 | 15347 | 6.11 | 6764.8 | 3841.05 | 2026-05-26 15:31:00 |
| Marico Ltd. | 531642 | 815.25 | 833.85 | 815.25 | 824.4 | 828 | 3.60 | 0.44 | 480833 | 39.81 | 849 | 462.95 | 2026-05-26 15:31:00 |
| Maruti Suzuki India Ltd. | 532500 | 13170 | 13327.5 | 13140 | 13170.7 | 13242.7 | 72.00 | 0.55 | 15116 | 20.02 | 17371.6 | 8076.65 | 2026-05-26 15:31:00 |
| Max Healthcare Institute Ltd. | 543220 | 1004.5 | 1004.5 | 987.3 | 1000.6 | 993 | -7.60 | -0.76 | 157657 | 15.66 | 1314.3 | 306 | 2026-05-26 15:31:00 |
| Page Industries Ltd. | 532827 | 38500.15 | 38650 | 38100 | 38547.1 | 38200 | -347.10 | -0.90 | 521 | 1.99 | 54262.3 | 29800 | 2026-05-26 15:31:00 |
| PB Fintech Ltd. | 543390 | 1787.6 | 1800.9 | 1774 | 1792.75 | 1776.95 | -15.80 | -0.88 | 115063 | 20.45 | 2254.95 | 356.2 | 2026-05-26 15:31:00 |
| PI Industries Ltd. | 523642 | 2842.1 | 2859 | 2812.6 | 2848.1 | 2845 | -3.10 | -0.11 | 82515 | 23.48 | 4801.4 | 2700 | 2026-05-26 15:31:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 295.25 | 295.9 | 292.05 | 295.25 | 292.95 | -2.30 | -0.78 | 96285 | 2.82 | 366.2 | 186.35 | 2026-05-26 15:31:00 |
| Punjab National Bank | 532461 | 106.15 | 107.2 | 105.5 | 106.2 | 105.85 | -0.35 | -0.33 | 489345 | 5.18 | 142.9 | 32.1 | 2026-05-26 15:31:00 |
| Samvardhana Motherson International Ltd. | 517334 | 136.55 | 137.65 | 134.8 | 135.95 | 135.8 | -0.15 | -0.11 | 723920 | 9.83 | 217 | 61.84 | 2026-05-26 15:31:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 629.15 | 638.35 | 625.25 | 630.3 | 632 | 1.70 | 0.27 | 46487 | 2.94 | 1028.75 | 0.02 | 2026-05-26 15:31:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1919.85 | 1919.85 | 1878 | 1901.45 | 1879.25 | -22.20 | -1.17 | 26025 | 4.89 | 2132.9 | 1039.25 | 2026-05-26 15:31:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1827.2 | 1844.5 | 1815.25 | 1841.3 | 1841.2 | -0.10 | -0.01 | 119323 | 21.97 | 1960.2 | 855.85 | 2026-05-26 15:31:00 |
| Tata Consultancy Services Ltd. | 532540 | 2307 | 2327.65 | 2272.5 | 2307.75 | 2280.5 | -27.25 | -1.18 | 103869 | 23.69 | 4585.9 | 2210 | 2026-05-26 15:31:00 |
| Tech Mahindra Ltd. | 532755 | 1432.9 | 1465 | 1429.4 | 1434.85 | 1459 | 24.15 | 1.68 | 289842 | 42.29 | 1850 | 982.95 | 2026-05-26 15:31:00 |
| Tube Investments of India Ltd. | 540762 | 3046.3 | 3070 | 3015 | 3046.25 | 3038.1 | -8.15 | -0.27 | 2640 | 0.80 | 4807.05 | 2035 | 2026-05-26 15:31:00 |
| Ultratech Cement Ltd. | 532538 | 11722.85 | 11752.45 | 11580 | 11722.85 | 11637.5 | -85.35 | -0.73 | 13533 | 15.75 | 13104 | 6005 | 2026-05-26 15:31:00 |
| United Spirits Ltd. | 532432 | 1282.2 | 1297.45 | 1277 | 1285 | 1294.15 | 9.15 | 0.71 | 370508 | 47.95 | 1700 | 730.9 | 2026-05-26 15:31:00 |
| Varun Beverages Ltd. | 540180 | 529.6 | 534.95 | 526.65 | 530.75 | 531.9 | 1.15 | 0.22 | 281696 | 14.98 | 1707.1 | 381 | 2026-05-26 15:31:00 |