Select Exchange & Index:
ESG100
399.46
updated on: 20-May-2026 [15:59]
Advances - 24 |
Declines - 18 |
Unchanged - 0
Overview
| Open | 396.56 | Prev. Close | 398.60 |
|---|---|---|---|
| Day High | 399.87 | 52 Week High | 440.83 |
| Day Low | 394.99 | 52 Week Low | 370.38 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Axis Bank Ltd. | 1238.55 | 1250.65 | 12.10 | 0.98 |
| Bajaj Finserv Ltd. | 1749.8 | 1773 | 23.20 | 1.33 |
| Canara Bank | 126.1 | 127.75 | 1.65 | 1.31 |
| Divi's Laboratories Ltd. | 6912.75 | 6920 | 7.25 | 0.10 |
| DLF Ltd. | 577.35 | 583.15 | 5.80 | 1.00 |
| Godrej Consumer Products Ltd. | 1022.4 | 1025.5 | 3.10 | 0.30 |
| Havells India Ltd. | 1206.8 | 1211 | 4.20 | 0.35 |
| HDFC Asset Management Company Ltd. | 2652.7 | 2694.2 | 41.50 | 1.56 |
| Hindustan Aeronautics Ltd. | 4330.95 | 4337 | 6.05 | 0.14 |
| IDFC First Bank Ltd. | 67.81 | 68.21 | 0.40 | 0.59 |
| Indian Oil Corporation Ltd. | 135 | 138.05 | 3.05 | 2.26 |
| IndusInd Bank Ltd. | 894.8 | 897 | 2.20 | 0.25 |
| Info Edge (India) Ltd. | 933.95 | 942.65 | 8.70 | 0.93 |
| Interglobe Aviation Ltd. | 4231.5 | 4273.2 | 41.70 | 0.99 |
| Marico Ltd. | 831.1 | 840.35 | 9.25 | 1.11 |
| Maruti Suzuki India Ltd. | 12967.45 | 12992.05 | 24.60 | 0.19 |
| Max Healthcare Institute Ltd. | 1066.8 | 1076.25 | 9.45 | 0.89 |
| PB Fintech Ltd. | 1803.25 | 1817.7 | 14.45 | 0.80 |
| Power Grid Corporation Of India Ltd. | 298.6 | 300.05 | 1.45 | 0.49 |
| Punjab National Bank | 101.3 | 102.15 | 0.85 | 0.84 |
| Samvardhana Motherson International Ltd. | 131.45 | 132.3 | 0.85 | 0.65 |
| SBI Cards And Payment Services Ltd. | 623.4 | 625.95 | 2.55 | 0.41 |
| Tube Investments of India Ltd. | 2897.65 | 2979 | 81.35 | 2.81 |
| Ultratech Cement Ltd. | 11368.65 | 11430 | 61.35 | 0.54 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| AU Small Finance Bank Ltd. | 971.8 | 970 | -1.80 | -0.19 |
| Avenue Supermarts Ltd. | 4235.45 | 4156.55 | -78.90 | -1.86 |
| Bharti Airtel Ltd. | 1913.6 | 1905.3 | -8.30 | -0.43 |
| Coforge Ltd. | 1411.8 | 1400.65 | -11.15 | -0.79 |
| Eternal Ltd. | 247.05 | 243.3 | -3.75 | -1.52 |
| GAIL (India) Ltd. | 156 | 155.55 | -0.45 | -0.29 |
| HDFC Life Insurance Company Ltd. | 610.35 | 605.4 | -4.95 | -0.81 |
| ICICI Lombard General Insurance Company Ltd. | 1820.25 | 1776.95 | -43.30 | -2.38 |
| Indus Towers Ltd. | 430.05 | 429 | -1.05 | -0.24 |
| LTM Ltd. | 4253.85 | 4142.9 | -110.95 | -2.61 |
| Page Industries Ltd. | 38717.65 | 38280 | -437.65 | -1.13 |
| PI Industries Ltd. | 3124.55 | 2903.35 | -221.20 | -7.08 |
| SBI Life Insurance Company Ltd. | 1882.85 | 1859.8 | -23.05 | -1.22 |
| Sun Pharmaceutical Industries Ltd. | 1882.15 | 1880.5 | -1.65 | -0.09 |
| Tata Consultancy Services Ltd. | 2327.55 | 2327.15 | -0.40 | -0.02 |
| Tech Mahindra Ltd. | 1466.9 | 1439.75 | -27.15 | -1.85 |
| United Spirits Ltd. | 1304.3 | 1284.05 | -20.25 | -1.55 |
| Varun Beverages Ltd. | 514.9 | 514.4 | -0.50 | -0.10 |
Market Stats
Advances
24
Declines
18
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 | 965.05 | 977 | 948.6 | 971.8 | 970 | -1.80 | -0.19 | 246769 | 23.94 | 1079.65 | 479 | 2026-05-20 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 4243.25 | 4243.25 | 4114 | 4235.45 | 4156.55 | -78.90 | -1.86 | 9048 | 3.76 | 5484 | 3292.65 | 2026-05-20 16:01:00 |
| Axis Bank Ltd. | 532215 | 1235 | 1254.4 | 1226.9 | 1238.55 | 1250.65 | 12.10 | 0.98 | 193936 | 24.25 | 1418.3 | 706 | 2026-05-20 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 1748.25 | 1779.8 | 1729.35 | 1749.8 | 1773 | 23.20 | 1.33 | 23112 | 4.10 | 2194.65 | 1216.1 | 2026-05-20 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 1926 | 1926 | 1896.85 | 1913.6 | 1905.3 | -8.30 | -0.43 | 456826 | 87.04 | 2174.7 | 700.7 | 2026-05-20 16:01:00 |
| Canara Bank | 532483 | 125.15 | 128.05 | 123.7 | 126.1 | 127.75 | 1.65 | 1.31 | 997373 | 12.74 | 632.65 | 78.58 | 2026-05-20 16:01:00 |
| Coforge Ltd. | 532541 | 1412.6 | 1444.4 | 1394.15 | 1411.8 | 1400.65 | -11.15 | -0.79 | 195724 | 27.41 | 10017.95 | 1008.5 | 2026-05-20 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6852.3 | 6960 | 6800 | 6912.75 | 6920 | 7.25 | 0.10 | 68945 | 47.71 | 7077.7 | 2730 | 2026-05-20 16:01:00 |
| DLF Ltd. | 532868 | 570.1 | 584.9 | 565.5 | 577.35 | 583.15 | 5.80 | 1.00 | 54372 | 3.17 | 967 | 336.55 | 2026-05-20 16:01:00 |
| Eternal Ltd. | 543320 | 244.2 | 245.7 | 242.4 | 247.05 | 243.3 | -3.75 | -1.52 | 401466 | 9.77 | 368.4 | 44.35 | 2026-05-20 16:01:00 |
| GAIL (India) Ltd. | 532155 | 158 | 158 | 151.8 | 156 | 155.55 | -0.45 | -0.29 | 4416404 | 68.70 | 246.35 | 83 | 2026-05-20 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1023.9 | 1025.5 | 1006.55 | 1022.4 | 1025.5 | 3.10 | 0.30 | 108758 | 11.15 | 1541.3 | 793.7 | 2026-05-20 16:01:00 |
| Havells India Ltd. | 517354 | 1204.65 | 1212.55 | 1190.7 | 1206.8 | 1211 | 4.20 | 0.35 | 50998 | 6.18 | 2104.95 | 1092 | 2026-05-20 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2664.3 | 2694.5 | 2604.85 | 2652.7 | 2694.2 | 41.50 | 1.56 | 11839 | 3.19 | 5930 | 1595.25 | 2026-05-20 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 604 | 611.1 | 603.9 | 610.35 | 605.4 | -4.95 | -0.81 | 1318851 | 79.84 | 820.5 | 457.95 | 2026-05-20 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4312 | 4347.5 | 4252 | 4330.95 | 4337 | 6.05 | 0.14 | 46562 | 20.19 | 5675 | 1767.95 | 2026-05-20 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1799.3 | 1810.2 | 1776.95 | 1820.25 | 1776.95 | -43.30 | -2.38 | 17013 | 3.02 | 2285.85 | 1049.1 | 2026-05-20 16:01:00 |
| IDFC First Bank Ltd. | 539437 | 67.28 | 68.39 | 66.74 | 67.81 | 68.21 | 0.40 | 0.59 | 1023642 | 6.98 | 100.74 | 42.8 | 2026-05-20 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 134.85 | 138.45 | 133 | 135 | 138.05 | 3.05 | 2.26 | 1009453 | 13.94 | 196.8 | 65.2 | 2026-05-20 16:01:00 |
| Indus Towers Ltd. | 534816 | 426.5 | 430.95 | 425 | 430.05 | 429 | -1.05 | -0.24 | 53479 | 2.29 | 481.55 | 135.2 | 2026-05-20 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 882.65 | 900.8 | 881.35 | 894.8 | 897 | 2.20 | 0.25 | 36743 | 3.30 | 1694.35 | 605.4 | 2026-05-20 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 929.55 | 951.95 | 918.8 | 933.95 | 942.65 | 8.70 | 0.93 | 84688 | 7.98 | 9194.95 | 914.6 | 2026-05-20 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 4187.9 | 4282.45 | 4181.15 | 4231.5 | 4273.2 | 41.70 | 0.99 | 22306 | 9.53 | 6225.05 | 1676 | 2026-05-20 16:01:00 |
| LTM Ltd. | 540005 | 4285.9 | 4285.9 | 4124.1 | 4253.85 | 4142.9 | -110.95 | -2.61 | 12323 | 5.11 | 6764.8 | 3841.05 | 2026-05-20 16:01:00 |
| Marico Ltd. | 531642 | 835.95 | 840.35 | 822.4 | 831.1 | 840.35 | 9.25 | 1.11 | 33268 | 2.80 | 849 | 462.95 | 2026-05-20 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 12899.5 | 13071.7 | 12749.9 | 12967.45 | 12992.05 | 24.60 | 0.19 | 281860 | 366.19 | 17371.6 | 8076.65 | 2026-05-20 16:01:00 |
| Max Healthcare Institute Ltd. | 543220 | 1061 | 1079.95 | 1053.5 | 1066.8 | 1076.25 | 9.45 | 0.89 | 36439 | 3.92 | 1314.3 | 306 | 2026-05-20 16:01:00 |
| Page Industries Ltd. | 532827 | 38600.2 | 38714.25 | 38050 | 38717.65 | 38280 | -437.65 | -1.13 | 536 | 2.05 | 54262.3 | 29800 | 2026-05-20 16:01:00 |
| PB Fintech Ltd. | 543390 | 1793.35 | 1844.9 | 1772.75 | 1803.25 | 1817.7 | 14.45 | 0.80 | 653565 | 118.80 | 2254.95 | 356.2 | 2026-05-20 16:01:00 |
| PI Industries Ltd. | 523642 | 2950 | 2950 | 2863.65 | 3124.55 | 2903.35 | -221.20 | -7.08 | 66068 | 19.18 | 4801.4 | 2700 | 2026-05-20 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 298 | 300.8 | 294.6 | 298.6 | 300.05 | 1.45 | 0.49 | 138722 | 4.16 | 366.2 | 186.35 | 2026-05-20 16:01:00 |
| Punjab National Bank | 532461 | 100.5 | 102.45 | 99.65 | 101.3 | 102.15 | 0.85 | 0.84 | 1152765 | 11.78 | 142.9 | 32.1 | 2026-05-20 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 130.45 | 135.95 | 129.5 | 131.45 | 132.3 | 0.85 | 0.65 | 3932123 | 52.02 | 217 | 61.84 | 2026-05-20 16:01:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 623.5 | 625.95 | 615 | 623.4 | 625.95 | 2.55 | 0.41 | 21266 | 1.33 | 1028.75 | 0.02 | 2026-05-20 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1857.2 | 1881.3 | 1855.25 | 1882.85 | 1859.8 | -23.05 | -1.22 | 27131 | 5.05 | 2132.9 | 1039.25 | 2026-05-20 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1884.8 | 1892 | 1872.4 | 1882.15 | 1880.5 | -1.65 | -0.09 | 90585 | 17.03 | 1960.2 | 855.85 | 2026-05-20 16:01:00 |
| Tata Consultancy Services Ltd. | 532540 | 2329.6 | 2343 | 2317.05 | 2327.55 | 2327.15 | -0.40 | -0.02 | 199985 | 46.54 | 4585.9 | 2210 | 2026-05-20 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1465.35 | 1476.15 | 1435.05 | 1466.9 | 1439.75 | -27.15 | -1.85 | 59846 | 8.62 | 1850 | 982.95 | 2026-05-20 16:01:00 |
| Tube Investments of India Ltd. | 540762 | 2884.2 | 2984 | 2861.9 | 2897.65 | 2979 | 81.35 | 2.81 | 238373 | 71.01 | 4807.05 | 2035 | 2026-05-20 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11256.8 | 11430 | 11213 | 11368.65 | 11430 | 61.35 | 0.54 | 10219 | 11.68 | 13104 | 6005 | 2026-05-20 16:01:00 |
| United Spirits Ltd. | 532432 | 1301.75 | 1305.6 | 1282 | 1304.3 | 1284.05 | -20.25 | -1.55 | 368812 | 47.36 | 1700 | 730.9 | 2026-05-20 16:01:00 |
| Varun Beverages Ltd. | 540180 | 508.05 | 516.5 | 506.9 | 514.9 | 514.4 | -0.50 | -0.10 | 234432 | 12.06 | 1707.1 | 381 | 2026-05-20 16:01:00 |