Select Exchange & Index:
ESG100
405.39
updated on: 26-May-2026 [13:31]
Advances - 14 |
Declines - 28 |
Unchanged - 0
Overview
| Open | 405.08 | Prev. Close | 405.85 |
|---|---|---|---|
| Day High | 406.94 | 52 Week High | 440.83 |
| Day Low | 404.93 | 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 | 1015 | 16.15 | 1.62 |
| Bajaj Finserv Ltd. | 1807.2 | 1808.35 | 1.15 | 0.06 |
| Coforge Ltd. | 1397.7 | 1418 | 20.30 | 1.45 |
| Eternal Ltd. | 247.75 | 250.5 | 2.75 | 1.11 |
| Godrej Consumer Products Ltd. | 1022.4 | 1026.9 | 4.50 | 0.44 |
| HDFC Life Insurance Company Ltd. | 619.8 | 621.7 | 1.90 | 0.31 |
| ICICI Lombard General Insurance Company Ltd. | 1853.75 | 1868.95 | 15.20 | 0.82 |
| IDFC First Bank Ltd. | 69.43 | 70 | 0.57 | 0.82 |
| Info Edge (India) Ltd. | 937.55 | 981.2 | 43.65 | 4.66 |
| Marico Ltd. | 824.4 | 829.15 | 4.75 | 0.58 |
| Maruti Suzuki India Ltd. | 13170.7 | 13260 | 89.30 | 0.68 |
| Tech Mahindra Ltd. | 1434.85 | 1453.4 | 18.55 | 1.29 |
| United Spirits Ltd. | 1285 | 1294.1 | 9.10 | 0.71 |
| Varun Beverages Ltd. | 530.75 | 533 | 2.25 | 0.42 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Avenue Supermarts Ltd. | 4094.75 | 4085.9 | -8.85 | -0.22 |
| Axis Bank Ltd. | 1311.7 | 1297.7 | -14.00 | -1.07 |
| Bharti Airtel Ltd. | 1875.05 | 1860.7 | -14.35 | -0.77 |
| Canara Bank | 133.75 | 132.8 | -0.95 | -0.71 |
| Divi's Laboratories Ltd. | 6759.75 | 6729.15 | -30.60 | -0.45 |
| DLF Ltd. | 592.35 | 589.95 | -2.40 | -0.41 |
| GAIL (India) Ltd. | 168.7 | 168.55 | -0.15 | -0.09 |
| Havells India Ltd. | 1204.1 | 1200 | -4.10 | -0.34 |
| HDFC Asset Management Company Ltd. | 2758.55 | 2728.6 | -29.95 | -1.09 |
| Hindustan Aeronautics Ltd. | 4426.2 | 4419.95 | -6.25 | -0.14 |
| Indian Oil Corporation Ltd. | 143.9 | 142.1 | -1.80 | -1.25 |
| Indus Towers Ltd. | 438.8 | 432.8 | -6.00 | -1.37 |
| IndusInd Bank Ltd. | 926 | 925.55 | -0.45 | -0.05 |
| Interglobe Aviation Ltd. | 4499.25 | 4482.45 | -16.80 | -0.37 |
| LTM Ltd. | 3991.8 | 3984.8 | -7.00 | -0.18 |
| Max Healthcare Institute Ltd. | 1000.6 | 991 | -9.60 | -0.96 |
| Page Industries Ltd. | 38547.1 | 38330 | -217.10 | -0.56 |
| PB Fintech Ltd. | 1792.75 | 1785.3 | -7.45 | -0.42 |
| PI Industries Ltd. | 2848.1 | 2826.15 | -21.95 | -0.77 |
| Power Grid Corporation Of India Ltd. | 295.25 | 293.4 | -1.85 | -0.63 |
| Punjab National Bank | 106.2 | 105.75 | -0.45 | -0.42 |
| Samvardhana Motherson International Ltd. | 135.95 | 135.25 | -0.70 | -0.51 |
| SBI Cards And Payment Services Ltd. | 630.3 | 630.15 | -0.15 | -0.02 |
| SBI Life Insurance Company Ltd. | 1901.45 | 1885.6 | -15.85 | -0.83 |
| Sun Pharmaceutical Industries Ltd. | 1841.3 | 1833.5 | -7.80 | -0.42 |
| Tata Consultancy Services Ltd. | 2307.75 | 2293.35 | -14.40 | -0.62 |
| Tube Investments of India Ltd. | 3046.25 | 3029.9 | -16.35 | -0.54 |
| Ultratech Cement Ltd. | 11722.85 | 11623.05 | -99.80 | -0.85 |
Market Stats
Advances
14
Declines
28
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 | 1017.8 | 997.7 | 998.85 | 1015 | 16.15 | 1.62 | 18961 | 1.92 | 1079.65 | 479 | 2026-05-26 13:32:00 |
| Avenue Supermarts Ltd. | 540376 | 4139.35 | 4139.35 | 4073 | 4094.75 | 4085.9 | -8.85 | -0.22 | 5575 | 2.28 | 5484 | 3292.65 | 2026-05-26 13:32:00 |
| Axis Bank Ltd. | 532215 | 1310 | 1316.65 | 1292 | 1311.7 | 1297.7 | -14.00 | -1.07 | 92005 | 11.94 | 1418.3 | 706 | 2026-05-26 13:32:00 |
| Bajaj Finserv Ltd. | 532978 | 1810 | 1812.35 | 1796.45 | 1807.2 | 1808.35 | 1.15 | 0.06 | 16650 | 3.01 | 2194.65 | 1216.1 | 2026-05-26 13:32:00 |
| Bharti Airtel Ltd. | 532454 | 1800 | 1874.9 | 1800 | 1875.05 | 1860.7 | -14.35 | -0.77 | 100746 | 18.75 | 2174.7 | 700.7 | 2026-05-26 13:33:00 |
| Canara Bank | 532483 | 134.2 | 135.5 | 132.7 | 133.75 | 132.8 | -0.95 | -0.71 | 1426397 | 18.94 | 632.65 | 78.58 | 2026-05-26 13:32:00 |
| Coforge Ltd. | 532541 | 1400.95 | 1418.75 | 1395.4 | 1397.7 | 1418 | 20.30 | 1.45 | 35570 | 5.04 | 10017.95 | 1008.5 | 2026-05-26 13:33:00 |
| Divi's Laboratories Ltd. | 532488 | 6760 | 6790.8 | 6660.65 | 6759.75 | 6729.15 | -30.60 | -0.45 | 7578 | 5.10 | 7077.7 | 2730 | 2026-05-26 13:32:00 |
| DLF Ltd. | 532868 | 586.4 | 596.9 | 586.4 | 592.35 | 589.95 | -2.40 | -0.41 | 53368 | 3.15 | 967 | 336.55 | 2026-05-26 13:33:00 |
| Eternal Ltd. | 543320 | 247.15 | 252.95 | 245.7 | 247.75 | 250.5 | 2.75 | 1.11 | 1046237 | 26.21 | 368.4 | 44.35 | 2026-05-26 13:32:00 |
| GAIL (India) Ltd. | 532155 | 168.4 | 169.85 | 166.25 | 168.7 | 168.55 | -0.15 | -0.09 | 431444 | 7.27 | 246.35 | 83 | 2026-05-26 13:33:00 |
| Godrej Consumer Products Ltd. | 532424 | 1017.95 | 1034.15 | 1017 | 1022.4 | 1026.9 | 4.50 | 0.44 | 94109 | 9.66 | 1541.3 | 793.7 | 2026-05-26 13:33:00 |
| Havells India Ltd. | 517354 | 1212.5 | 1212.5 | 1198 | 1204.1 | 1200 | -4.10 | -0.34 | 18484 | 2.22 | 2104.95 | 1092 | 2026-05-26 13:32:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2758.6 | 2764.95 | 2717.8 | 2758.55 | 2728.6 | -29.95 | -1.09 | 47257 | 12.89 | 5930 | 1595.25 | 2026-05-26 13:32:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 627.15 | 627.15 | 617.05 | 619.8 | 621.7 | 1.90 | 0.31 | 30618 | 1.90 | 820.5 | 457.95 | 2026-05-26 13:32:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4410.25 | 4448 | 4408.45 | 4426.2 | 4419.95 | -6.25 | -0.14 | 45172 | 19.97 | 5675 | 1767.95 | 2026-05-26 13:32:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1863 | 1885.7 | 1843.2 | 1853.75 | 1868.95 | 15.20 | 0.82 | 4473 | 0.84 | 2285.85 | 1049.1 | 2026-05-26 13:32:00 |
| IDFC First Bank Ltd. | 539437 | 69.23 | 70.15 | 69.23 | 69.43 | 70 | 0.57 | 0.82 | 617671 | 4.32 | 100.74 | 42.8 | 2026-05-26 13:32:00 |
| Indian Oil Corporation Ltd. | 530965 | 143.9 | 144.1 | 142.05 | 143.9 | 142.1 | -1.80 | -1.25 | 504047 | 7.16 | 196.8 | 65.2 | 2026-05-26 13:32:00 |
| Indus Towers Ltd. | 534816 | 444.8 | 444.8 | 432.05 | 438.8 | 432.8 | -6.00 | -1.37 | 152962 | 6.62 | 481.55 | 135.2 | 2026-05-26 13:32:00 |
| IndusInd Bank Ltd. | 532187 | 903.3 | 928.75 | 903.3 | 926 | 925.55 | -0.45 | -0.05 | 27673 | 2.56 | 1694.35 | 605.4 | 2026-05-26 13:32:00 |
| Info Edge (India) Ltd. | 532777 | 939.9 | 987.15 | 937.15 | 937.55 | 981.2 | 43.65 | 4.66 | 198336 | 19.46 | 9194.95 | 909.2 | 2026-05-26 13:32:00 |
| Interglobe Aviation Ltd. | 539448 | 4529.75 | 4529.75 | 4437 | 4499.25 | 4482.45 | -16.80 | -0.37 | 18329 | 8.22 | 6225.05 | 1676 | 2026-05-26 13:32:00 |
| LTM Ltd. | 540005 | 4005 | 4044.95 | 3983 | 3991.8 | 3984.8 | -7.00 | -0.18 | 10706 | 4.27 | 6764.8 | 3841.05 | 2026-05-26 13:32:00 |
| Marico Ltd. | 531642 | 815.25 | 830 | 815.25 | 824.4 | 829.15 | 4.75 | 0.58 | 467303 | 38.75 | 849 | 462.95 | 2026-05-26 13:32:00 |
| Maruti Suzuki India Ltd. | 532500 | 13170 | 13327.5 | 13140 | 13170.7 | 13260 | 89.30 | 0.68 | 9913 | 13.14 | 17371.6 | 8076.65 | 2026-05-26 13:33:00 |
| Max Healthcare Institute Ltd. | 543220 | 1004.5 | 1004.5 | 989.15 | 1000.6 | 991 | -9.60 | -0.96 | 130236 | 12.91 | 1314.3 | 306 | 2026-05-26 13:32:00 |
| Page Industries Ltd. | 532827 | 38500.15 | 38650 | 38165 | 38547.1 | 38330 | -217.10 | -0.56 | 419 | 1.61 | 54262.3 | 29800 | 2026-05-26 13:32:00 |
| PB Fintech Ltd. | 543390 | 1787.6 | 1800.9 | 1774 | 1792.75 | 1785.3 | -7.45 | -0.42 | 110329 | 19.70 | 2254.95 | 356.2 | 2026-05-26 13:32:00 |
| PI Industries Ltd. | 523642 | 2842.1 | 2859 | 2822.4 | 2848.1 | 2826.15 | -21.95 | -0.77 | 79015 | 22.33 | 4801.4 | 2700 | 2026-05-26 13:33:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 295.25 | 295.9 | 292.6 | 295.25 | 293.4 | -1.85 | -0.63 | 75790 | 2.22 | 366.2 | 186.35 | 2026-05-26 13:32:00 |
| Punjab National Bank | 532461 | 106.15 | 107.2 | 105.5 | 106.2 | 105.75 | -0.45 | -0.42 | 384135 | 4.06 | 142.9 | 32.1 | 2026-05-26 13:33:00 |
| Samvardhana Motherson International Ltd. | 517334 | 136.55 | 137.65 | 134.9 | 135.95 | 135.25 | -0.70 | -0.51 | 509663 | 6.89 | 217 | 61.84 | 2026-05-26 13:33:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 629.15 | 638.35 | 627 | 630.3 | 630.15 | -0.15 | -0.02 | 36440 | 2.30 | 1028.75 | 0.02 | 2026-05-26 13:32:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1919.85 | 1919.85 | 1883.45 | 1901.45 | 1885.6 | -15.85 | -0.83 | 17383 | 3.28 | 2132.9 | 1039.25 | 2026-05-26 13:32:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1827.2 | 1842 | 1815.25 | 1841.3 | 1833.5 | -7.80 | -0.42 | 96708 | 17.73 | 1960.2 | 855.85 | 2026-05-26 13:32:00 |
| Tata Consultancy Services Ltd. | 532540 | 2307 | 2327.65 | 2286.5 | 2307.75 | 2293.35 | -14.40 | -0.62 | 73882 | 16.94 | 4585.9 | 2210 | 2026-05-26 13:32:00 |
| Tech Mahindra Ltd. | 532755 | 1432.9 | 1454.5 | 1429.4 | 1434.85 | 1453.4 | 18.55 | 1.29 | 74288 | 10.80 | 1850 | 982.95 | 2026-05-26 13:32:00 |
| Tube Investments of India Ltd. | 540762 | 3046.3 | 3070 | 3027.75 | 3046.25 | 3029.9 | -16.35 | -0.54 | 1802 | 0.55 | 4807.05 | 2035 | 2026-05-26 13:32:00 |
| Ultratech Cement Ltd. | 532538 | 11722.85 | 11752.45 | 11606.8 | 11722.85 | 11623.05 | -99.80 | -0.85 | 11815 | 13.73 | 13104 | 6005 | 2026-05-26 13:32:00 |
| United Spirits Ltd. | 532432 | 1282.2 | 1297 | 1277 | 1285 | 1294.1 | 9.10 | 0.71 | 349514 | 45.23 | 1700 | 730.9 | 2026-05-26 13:33:00 |
| Varun Beverages Ltd. | 540180 | 529.6 | 534.95 | 526.65 | 530.75 | 533 | 2.25 | 0.42 | 230483 | 12.28 | 1707.1 | 381 | 2026-05-26 13:32:00 |