Select Exchange & Index:
LRGCAP
10049.75
updated on: 20-Nov-2025 [15:59]
Advances - 31 |
Declines - 32 |
Unchanged - 1
Overview
| Open | 10040.87 | Prev. Close | 10049.75 |
|---|---|---|---|
| Day High | 10072.13 | 52 Week High | 10072.13 |
| Day Low | 10014.79 | 52 Week Low | 8286.22 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2431.3 | 2449.9 | 18.60 | 0.77 |
| Adani Ports and Special Economic Zone Ltd. | 1483.7 | 1491.6 | 7.90 | 0.53 |
| Avenue Supermarts Ltd. | 4027.5 | 4087 | 59.50 | 1.48 |
| Axis Bank Ltd. | 1270.05 | 1285.25 | 15.20 | 1.20 |
| Bajaj Auto Ltd. | 8880.2 | 8982 | 101.80 | 1.15 |
| Bajaj Finserv Ltd. | 2050.1 | 2095.2 | 45.10 | 2.20 |
| Bajaj Housing Finance Ltd. | 106.05 | 106.6 | 0.55 | 0.52 |
| Coal India Ltd. | 379.25 | 379.7 | 0.45 | 0.12 |
| Divi's Laboratories Ltd. | 6453.65 | 6467 | 13.35 | 0.21 |
| Eternal Ltd. | 306.5 | 307.5 | 1.00 | 0.33 |
| Havells India Ltd. | 1441 | 1447.65 | 6.65 | 0.46 |
| HDFC Asset Management Company Ltd. | 5391.55 | 5396.55 | 5.00 | 0.09 |
| HDFC Life Insurance Company Ltd. | 761.1 | 765.45 | 4.35 | 0.57 |
| ICICI Prudential Life Insurance Company Ltd. | 613.6 | 618.75 | 5.15 | 0.84 |
| Info Edge (India) Ltd. | 1362.1 | 1365.45 | 3.35 | 0.25 |
| Interglobe Aviation Ltd. | 5761.5 | 5801 | 39.50 | 0.69 |
| ITC Hotels Ltd. | 209.2 | 209.6 | 0.40 | 0.19 |
| JIO Financial Services Ltd. | 304.5 | 308.35 | 3.85 | 1.26 |
| LTIMindtree Ltd. | 5975.7 | 6027.5 | 51.80 | 0.87 |
| Mankind Pharma Ltd. | 2223.15 | 2238.1 | 14.95 | 0.67 |
| Maruti Suzuki India Ltd. | 15759 | 15822.95 | 63.95 | 0.41 |
| NTPC Ltd. | 326.65 | 327 | 0.35 | 0.11 |
| One97 Communications Ltd. | 1282.6 | 1283.3 | 0.70 | 0.05 |
| Power Grid Corporation Of India Ltd. | 275.25 | 277 | 1.75 | 0.64 |
| REC Ltd. | 359.65 | 361.9 | 2.25 | 0.63 |
| SBI Cards And Payment Services Ltd. | 863.65 | 872.2 | 8.55 | 0.99 |
| SBI Life Insurance Company Ltd. | 2004.4 | 2025.2 | 20.80 | 1.04 |
| Tech Mahindra Ltd. | 1438.2 | 1459.45 | 21.25 | 1.48 |
| Ultratech Cement Ltd. | 11664.9 | 11745 | 80.10 | 0.69 |
| United Spirits Ltd. | 1411.45 | 1416.1 | 4.65 | 0.33 |
| Waaree Energies Ltd. | 3175.1 | 3245.55 | 70.45 | 2.22 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1005.4 | 993.45 | -11.95 | -1.19 |
| Adani Green Energy Ltd. | 1069.6 | 1063.45 | -6.15 | -0.57 |
| Adani Power Ltd. | 151.55 | 151.45 | -0.10 | -0.07 |
| Adani Total Gas Ltd. | 610.75 | 608.45 | -2.30 | -0.38 |
| Bandhan Bank Ltd. | 152.9 | 151.4 | -1.50 | -0.98 |
| Bank Of Baroda | 293.1 | 288.25 | -4.85 | -1.65 |
| Bharti Airtel Ltd. | 2161.3 | 2159.45 | -1.85 | -0.09 |
| DLF Ltd. | 743.45 | 739.85 | -3.60 | -0.48 |
| FSN E-Commerce Ventures Ltd. | 269.05 | 268.45 | -0.60 | -0.22 |
| Godrej Consumer Products Ltd. | 1139.8 | 1130.9 | -8.90 | -0.78 |
| HCL Technologies Ltd. | 1663 | 1642.75 | -20.25 | -1.22 |
| Hindustan Aeronautics Ltd. | 4744.25 | 4715.95 | -28.30 | -0.60 |
| Hyundai Motor India Ltd. | 2424.05 | 2336.85 | -87.20 | -3.60 |
| ICICI Bank Ltd. | 1383.1 | 1382.9 | -0.20 | -0.01 |
| ICICI Lombard General Insurance Company Ltd. | 2038.3 | 2034.2 | -4.10 | -0.20 |
| Indian Oil Corporation Ltd. | 169.1 | 168.6 | -0.50 | -0.30 |
| Indian Railway Finance Corporation Ltd. | 120.85 | 120.1 | -0.75 | -0.62 |
| Indus Towers Ltd. | 403.35 | 401 | -2.35 | -0.58 |
| IndusInd Bank Ltd. | 839.8 | 829.1 | -10.70 | -1.27 |
| Jindal Steel Ltd. | 1069.65 | 1069.45 | -0.20 | -0.02 |
| JSW Energy Ltd. | 513.55 | 504.4 | -9.15 | -1.78 |
| Life Insurance Corporation of India | 914 | 906.2 | -7.80 | -0.85 |
| Lodha Developers Ltd. | 1202.1 | 1200 | -2.10 | -0.17 |
| Marico Ltd. | 748.45 | 735.45 | -13.00 | -1.74 |
| NTPC Green Energy Ltd. | 98.15 | 97.5 | -0.65 | -0.66 |
| Punjab National Bank | 125.05 | 123.65 | -1.40 | -1.12 |
| Sun Pharmaceutical Industries Ltd. | 1784.15 | 1775.95 | -8.20 | -0.46 |
| Swiggy Ltd. | 396.8 | 394.85 | -1.95 | -0.49 |
| Tata Consultancy Services Ltd. | 3147.2 | 3145 | -2.20 | -0.07 |
| Varun Beverages Ltd. | 454.6 | 452.4 | -2.20 | -0.48 |
| Vodafone Idea Ltd. | 10.69 | 10.17 | -0.52 | -4.86 |
| Zydus Lifesciences Ltd. | 930.4 | 929.4 | -1.00 | -0.11 |
Market Stats
Advances
31
Declines
32
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Energy Solutions Ltd. | 539254 | 1010.9 | 1014.55 | 989.6 | 1005.4 | 993.45 | -11.95 | -1.19 | 31247 | 3.10 | 4238.55 | 588.25 | 2025-11-20 15:40:00 |
| Adani Enterprises Ltd. | 512599 | 2458.8 | 2479.85 | 2440.4 | 2431.3 | 2449.9 | 18.60 | 0.77 | 54743 | 13.41 | 4189.55 | 1017.1 | 2025-11-20 15:40:00 |
| Adani Green Energy Ltd. | 541450 | 1071.45 | 1085.5 | 1056.3 | 1069.6 | 1063.45 | -6.15 | -0.57 | 91173 | 9.70 | 2574.05 | 439.35 | 2025-11-20 15:40:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1504.35 | 1504.35 | 1487.7 | 1483.7 | 1491.6 | 7.90 | 0.53 | 89794 | 13.39 | 1607.95 | 394.95 | 2025-11-20 15:40:00 |
| Adani Power Ltd. | 533096 | 152.45 | 153.45 | 151.05 | 151.55 | 151.45 | -0.10 | -0.07 | 707328 | 10.71 | 896.75 | 132.55 | 2025-11-20 15:41:00 |
| Adani Total Gas Ltd. | 542066 | 612.2 | 621.35 | 606.65 | 610.75 | 608.45 | -2.30 | -0.38 | 81073 | 4.93 | 3998.35 | 521.95 | 2025-11-20 15:40:00 |
| Avenue Supermarts Ltd. | 540376 | 4028.45 | 4100 | 4028.45 | 4027.5 | 4087 | 59.50 | 1.48 | 18856 | 7.71 | 5484 | 3292.65 | 2025-11-20 15:41:00 |
| Axis Bank Ltd. | 532215 | 1276.95 | 1287 | 1263 | 1270.05 | 1285.25 | 15.20 | 1.20 | 1253538 | 161.11 | 1339.55 | 706 | 2025-11-20 15:40:00 |
| Bajaj Auto Ltd. | 532977 | 8974.05 | 9001 | 8890 | 8880.2 | 8982 | 101.80 | 1.15 | 6140 | 5.51 | 12772.15 | 3462.05 | 2025-11-20 15:40:00 |
| Bajaj Finserv Ltd. | 532978 | 2052.15 | 2105 | 2044.65 | 2050.1 | 2095.2 | 45.10 | 2.20 | 104864 | 21.97 | 2194.65 | 1216.1 | 2025-11-20 15:41:00 |
| Bajaj Housing Finance Ltd. | 544252 | 106.05 | 107.25 | 106.05 | 106.05 | 106.6 | 0.55 | 0.52 | 262791 | 2.80 | 2025-11-20 15:40:00 | ||
| Bandhan Bank Ltd. | 541153 | 152.75 | 153.5 | 151 | 152.9 | 151.4 | -1.50 | -0.98 | 320898 | 4.86 | 314.75 | 128.15 | 2025-11-20 15:41:00 |
| Bank Of Baroda | 532134 | 294.1 | 294.95 | 287.9 | 293.1 | 288.25 | -4.85 | -1.65 | 328806 | 9.48 | 298.45 | 116.3 | 2025-11-20 15:40:00 |
| Bharti Airtel Ltd. | 532454 | 2155 | 2169 | 2149.4 | 2161.3 | 2159.45 | -1.85 | -0.09 | 424502 | 91.67 | 2169 | 700.7 | 2025-11-20 15:41:00 |
| Coal India Ltd. | 533278 | 379.8 | 381 | 377.6 | 379.25 | 379.7 | 0.45 | 0.12 | 209356 | 7.95 | 544.7 | 207.7 | 2025-11-20 15:40:00 |
| Divi's Laboratories Ltd. | 532488 | 6500 | 6500 | 6436 | 6453.65 | 6467 | 13.35 | 0.21 | 2893 | 1.87 | 7077.7 | 2730 | 2025-11-20 15:40:00 |
| DLF Ltd. | 532868 | 744 | 746.2 | 738.75 | 743.45 | 739.85 | -3.60 | -0.48 | 26470 | 1.96 | 967 | 336.55 | 2025-11-20 15:40:00 |
| Eternal Ltd. | 543320 | 308.05 | 308.7 | 304.65 | 306.5 | 307.5 | 1.00 | 0.33 | 3277904 | 100.80 | 368.4 | 44.35 | 2025-11-20 15:41:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 269.95 | 270.7 | 267.25 | 269.05 | 268.45 | -0.60 | -0.22 | 122892 | 3.30 | 273.2 | 114.3 | 2025-11-20 15:40:00 |
| GAIL (India) Ltd. | 532155 | 184.2 | 185.2 | 183 | 184.05 | 184.05 | 0.00 | 0.00 | 1568978 | 28.88 | 246.35 | 83 | 2025-11-20 15:41:00 |
| Godrej Consumer Products Ltd. | 532424 | 1136.75 | 1139.1 | 1125.75 | 1139.8 | 1130.9 | -8.90 | -0.78 | 9201 | 1.04 | 1541.3 | 793.7 | 2025-11-20 15:40:00 |
| Havells India Ltd. | 517354 | 1448.95 | 1452.9 | 1438.7 | 1441 | 1447.65 | 6.65 | 0.46 | 163800 | 23.71 | 2104.95 | 1092 | 2025-11-20 15:40:00 |
| HCL Technologies Ltd. | 532281 | 1664.6 | 1668.95 | 1642 | 1663 | 1642.75 | -20.25 | -1.22 | 162021 | 26.62 | 2011 | 875.65 | 2025-11-20 15:40:00 |
| HDFC Asset Management Company Ltd. | 541729 | 5400.15 | 5418.5 | 5382 | 5391.55 | 5396.55 | 5.00 | 0.09 | 3672 | 1.98 | 5930 | 1595.25 | 2025-11-20 15:40:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 759.3 | 765.6 | 750.1 | 761.1 | 765.45 | 4.35 | 0.57 | 38929 | 2.98 | 820.5 | 457.95 | 2025-11-20 15:41:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4755.2 | 4777.2 | 4710 | 4744.25 | 4715.95 | -28.30 | -0.60 | 40572 | 19.13 | 5675 | 1767.95 | 2025-11-20 15:41:00 |
| Hyundai Motor India Ltd. | 544274 | 2436 | 2461.55 | 2330.15 | 2424.05 | 2336.85 | -87.20 | -3.60 | 56789 | 13.27 | 2025-11-20 15:41:00 | ||
| ICICI Bank Ltd. | 532174 | 1383.95 | 1388 | 1375.1 | 1383.1 | 1382.9 | -0.20 | -0.01 | 1024094 | 141.62 | 1494.1 | 796.1 | 2025-11-20 15:41:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 2057.9 | 2059.35 | 2031.95 | 2038.3 | 2034.2 | -4.10 | -0.20 | 4457 | 0.91 | 2285.85 | 1049.1 | 2025-11-20 15:40:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 613.95 | 620.5 | 609.65 | 613.6 | 618.75 | 5.15 | 0.84 | 68110 | 4.21 | 795 | 380.95 | 2025-11-20 15:40:00 |
| Indian Oil Corporation Ltd. | 530965 | 169.9 | 170.6 | 168.1 | 169.1 | 168.6 | -0.50 | -0.30 | 509255 | 8.59 | 196.8 | 65.2 | 2025-11-20 15:41:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 120.7 | 121.55 | 120 | 120.85 | 120.1 | -0.75 | -0.62 | 659212 | 7.92 | 229.05 | 20.55 | 2025-11-20 15:41:00 |
| Indus Towers Ltd. | 534816 | 405.3 | 406.15 | 399.25 | 403.35 | 401 | -2.35 | -0.58 | 100236 | 4.02 | 460.7 | 135.2 | 2025-11-20 15:40:00 |
| IndusInd Bank Ltd. | 532187 | 840.65 | 842.25 | 827.3 | 839.8 | 829.1 | -10.70 | -1.27 | 80797 | 6.70 | 1694.35 | 605.4 | 2025-11-20 15:40:00 |
| Info Edge (India) Ltd. | 532777 | 1364 | 1373.5 | 1356.65 | 1362.1 | 1365.45 | 3.35 | 0.25 | 10381 | 1.42 | 9194.95 | 1289.8 | 2025-11-20 15:40:00 |
| Interglobe Aviation Ltd. | 539448 | 5789.35 | 5834.5 | 5752.7 | 5761.5 | 5801 | 39.50 | 0.69 | 13329 | 7.73 | 6225.05 | 1676 | 2025-11-20 15:40:00 |
| ITC Hotels Ltd. | 544325 | 209.5 | 212.25 | 208.75 | 209.2 | 209.6 | 0.40 | 0.19 | 83513 | 1.75 | 2025-11-20 15:40:00 | ||
| Jindal Steel Ltd. | 532286 | 1070.6 | 1077.7 | 1064.1 | 1069.65 | 1069.45 | -0.20 | -0.02 | 15479 | 1.66 | 1098.3 | 377.05 | 2025-11-20 15:41:00 |
| JIO Financial Services Ltd. | 543940 | 305.2 | 309.65 | 305.2 | 304.5 | 308.35 | 3.85 | 1.26 | 1092405 | 33.68 | 2025-11-20 15:41:00 | ||
| JSW Energy Ltd. | 533148 | 514.7 | 517.2 | 503.85 | 513.55 | 504.4 | -9.15 | -1.78 | 57916 | 2.92 | 804.95 | 204.8 | 2025-11-20 15:40:00 |
| Life Insurance Corporation of India | 543526 | 914.05 | 918 | 905.6 | 914 | 906.2 | -7.80 | -0.85 | 45957 | 4.16 | 1221.5 | 530.2 | 2025-11-20 15:40:00 |
| Lodha Developers Ltd. | 543287 | 1205.05 | 1205.55 | 1192 | 1202.1 | 1200 | -2.10 | -0.17 | 20517 | 2.46 | 1648 | 355.5 | 2025-11-20 15:41:00 |
| LTIMindtree Ltd. | 540005 | 5990 | 6090.65 | 5960 | 5975.7 | 6027.5 | 51.80 | 0.87 | 19471 | 11.74 | 6764.8 | 3841.05 | 2025-11-20 15:40:00 |
| Mankind Pharma Ltd. | 543904 | 2246.9 | 2255.45 | 2223.15 | 2223.15 | 2238.1 | 14.95 | 0.67 | 1072612 | 240.06 | 3050 | 1240.75 | 2025-11-20 15:40:00 |
| Marico Ltd. | 531642 | 750.6 | 751.4 | 733.45 | 748.45 | 735.45 | -13.00 | -1.74 | 28159 | 2.07 | 765.5 | 462.95 | 2025-11-20 15:40:00 |
| Maruti Suzuki India Ltd. | 532500 | 15800 | 15822.95 | 15621.8 | 15759 | 15822.95 | 63.95 | 0.41 | 10354 | 16.38 | 16673.9 | 8076.65 | 2025-11-20 15:40:00 |
| NTPC Green Energy Ltd. | 544289 | 99.15 | 99.15 | 97.35 | 98.15 | 97.5 | -0.65 | -0.66 | 157375 | 1.53 | 2025-11-20 15:41:00 | ||
| NTPC Ltd. | 532555 | 327.4 | 329.75 | 326.2 | 326.65 | 327 | 0.35 | 0.11 | 595662 | 19.48 | 448.3 | 152.8 | 2025-11-20 15:40:00 |
| One97 Communications Ltd. | 543396 | 1296.2 | 1303.75 | 1280.25 | 1282.6 | 1283.3 | 0.70 | 0.05 | 70057 | 8.99 | 1352.05 | 310 | 2025-11-20 15:40:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 275.95 | 278.95 | 274.5 | 275.25 | 277 | 1.75 | 0.64 | 1090881 | 30.22 | 366.2 | 186.35 | 2025-11-20 15:41:00 |
| Punjab National Bank | 532461 | 125.8 | 126.25 | 123.4 | 125.05 | 123.65 | -1.40 | -1.12 | 668519 | 8.27 | 142.9 | 32.1 | 2025-11-20 15:40:00 |
| REC Ltd. | 532955 | 361 | 363.95 | 359.9 | 359.65 | 361.9 | 2.25 | 0.63 | 228305 | 8.26 | 653.9 | 91 | 2025-11-20 15:40:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 862.7 | 877.05 | 862.7 | 863.65 | 872.2 | 8.55 | 0.99 | 16191 | 1.41 | 1028.75 | 0.02 | 2025-11-20 15:40:00 |
| SBI Life Insurance Company Ltd. | 540719 | 2015 | 2032.9 | 2001.15 | 2004.4 | 2025.2 | 20.80 | 1.04 | 11440 | 2.32 | 2032.9 | 1039.25 | 2025-11-20 15:40:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1789.95 | 1791.95 | 1773.35 | 1784.15 | 1775.95 | -8.20 | -0.46 | 79563 | 14.13 | 1960.2 | 855.85 | 2025-11-20 15:40:00 |
| Swiggy Ltd. | 544285 | 396.8 | 402.85 | 393.7 | 396.8 | 394.85 | -1.95 | -0.49 | 158834 | 6.27 | 2025-11-20 15:41:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 3150 | 3163.5 | 3137.15 | 3147.2 | 3145 | -2.20 | -0.07 | 361888 | 113.81 | 4585.9 | 2867.55 | 2025-11-20 15:40:00 |
| Tech Mahindra Ltd. | 532755 | 1452.65 | 1464 | 1429.6 | 1438.2 | 1459.45 | 21.25 | 1.48 | 2153235 | 314.25 | 1807.4 | 982.95 | 2025-11-20 15:41:00 |
| Ultratech Cement Ltd. | 532538 | 11776.05 | 11776.05 | 11664 | 11664.9 | 11745 | 80.10 | 0.69 | 8587 | 10.09 | 13101.8 | 6005 | 2025-11-20 15:40:00 |
| United Spirits Ltd. | 532432 | 1410.05 | 1432.1 | 1406.7 | 1411.45 | 1416.1 | 4.65 | 0.33 | 14769 | 2.09 | 1700 | 730.9 | 2025-11-20 15:40:00 |
| Varun Beverages Ltd. | 540180 | 455 | 457.15 | 450.3 | 454.6 | 452.4 | -2.20 | -0.48 | 404618 | 18.30 | 1707.1 | 419.4 | 2025-11-20 15:41:00 |
| Vodafone Idea Ltd. | 532822 | 10.77 | 10.82 | 10.13 | 10.69 | 10.17 | -0.52 | -4.86 | 74832142 | 76.10 | 19.15 | 5.7 | 2025-11-20 15:41:00 |
| Waaree Energies Ltd. | 544277 | 3202 | 3276 | 3202 | 3175.1 | 3245.55 | 70.45 | 2.22 | 99326 | 32.24 | 2025-11-20 15:41:00 | ||
| Zydus Lifesciences Ltd. | 532321 | 935.7 | 937.5 | 926.1 | 930.4 | 929.4 | -1.00 | -0.11 | 21905 | 2.04 | 1323.9 | 350.3 | 2025-11-20 15:40:00 |