Select Exchange & Index:
LRGCAP
10027.47
updated on: 05-Dec-2025 [13:50]
Advances - 38 |
Declines - 28 |
Unchanged - 0
Overview
| Open | 9967.57 | Prev. Close | 9979.21 |
|---|---|---|---|
| Day High | 10033.51 | 52 Week High | 10090.16 |
| Day Low | 9959.35 | 52 Week Low | 8286.22 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 970.9 | 974.6 | 3.70 | 0.38 |
| Adani Green Energy Ltd. | 1013.3 | 1017.8 | 4.50 | 0.44 |
| Adani Ports and Special Economic Zone Ltd. | 1504.9 | 1512 | 7.10 | 0.47 |
| Adani Power Ltd. | 142.75 | 143.35 | 0.60 | 0.42 |
| Adani Total Gas Ltd. | 592.95 | 594.55 | 1.60 | 0.27 |
| Avenue Supermarts Ltd. | 3912.8 | 3936.8 | 24.00 | 0.61 |
| Axis Bank Ltd. | 1280.3 | 1283 | 2.70 | 0.21 |
| Bajaj Finserv Ltd. | 2050.2 | 2106.6 | 56.40 | 2.75 |
| Bank Of Baroda | 288.1 | 292.45 | 4.35 | 1.51 |
| Coal India Ltd. | 379.05 | 379.75 | 0.70 | 0.18 |
| DLF Ltd. | 709.25 | 720.65 | 11.40 | 1.61 |
| HCL Technologies Ltd. | 1655 | 1684.4 | 29.40 | 1.78 |
| HDFC Life Insurance Company Ltd. | 761.4 | 770.1 | 8.70 | 1.14 |
| ICICI Bank Ltd. | 1386.5 | 1390.6 | 4.10 | 0.30 |
| ICICI Prudential Life Insurance Company Ltd. | 614.55 | 623.85 | 9.30 | 1.51 |
| Indian Oil Corporation Ltd. | 162.7 | 163.2 | 0.50 | 0.31 |
| Indus Towers Ltd. | 401.85 | 416 | 14.15 | 3.52 |
| IndusInd Bank Ltd. | 863.3 | 871 | 7.70 | 0.89 |
| Jindal Steel Ltd. | 1005.25 | 1006.4 | 1.15 | 0.11 |
| JIO Financial Services Ltd. | 302.15 | 303.05 | 0.90 | 0.30 |
| LG Electronics India Ltd. | 1604.9 | 1607.7 | 2.80 | 0.17 |
| Lodha Developers Ltd. | 1108.35 | 1110.5 | 2.15 | 0.19 |
| LTIMindtree Ltd. | 6263.55 | 6309.7 | 46.15 | 0.74 |
| Marico Ltd. | 714.4 | 733.6 | 19.20 | 2.69 |
| Maruti Suzuki India Ltd. | 15997.2 | 16203.1 | 205.90 | 1.29 |
| Max Healthcare Institute Ltd. | 1082.65 | 1096.4 | 13.75 | 1.27 |
| NTPC Ltd. | 322.9 | 323.6 | 0.70 | 0.22 |
| One97 Communications Ltd. | 1327.55 | 1349.15 | 21.60 | 1.63 |
| Power Grid Corporation Of India Ltd. | 269.15 | 269.95 | 0.80 | 0.30 |
| Punjab National Bank | 119.55 | 121.3 | 1.75 | 1.46 |
| SBI Cards And Payment Services Ltd. | 856.9 | 881.6 | 24.70 | 2.88 |
| SBI Life Insurance Company Ltd. | 2001.05 | 2033.85 | 32.80 | 1.64 |
| Tata Capital Ltd. | 322.1 | 325.95 | 3.85 | 1.20 |
| Tata Consultancy Services Ltd. | 3228.9 | 3238.1 | 9.20 | 0.28 |
| Tech Mahindra Ltd. | 1561.55 | 1581.95 | 20.40 | 1.31 |
| Ultratech Cement Ltd. | 11603.8 | 11603.9 | 0.10 | 0.00 |
| United Spirits Ltd. | 1431.95 | 1449.15 | 17.20 | 1.20 |
| Vodafone Idea Ltd. | 10.68 | 10.78 | 0.10 | 0.94 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Bajaj Auto Ltd. | 9087.5 | 9082.8 | -4.70 | -0.05 |
| Bajaj Housing Finance Ltd. | 96.35 | 96.1 | -0.25 | -0.26 |
| Bandhan Bank Ltd. | 146.1 | 142.7 | -3.40 | -2.33 |
| Bharti Airtel Ltd. | 2103.5 | 2102 | -1.50 | -0.07 |
| Divi's Laboratories Ltd. | 6470.6 | 6456.6 | -14.00 | -0.22 |
| Eternal Ltd. | 295.8 | 294 | -1.80 | -0.61 |
| FSN E-Commerce Ventures Ltd. | 255.5 | 253.75 | -1.75 | -0.68 |
| GAIL (India) Ltd. | 170.55 | 170.15 | -0.40 | -0.23 |
| Godrej Consumer Products Ltd. | 1132.6 | 1132 | -0.60 | -0.05 |
| Havells India Ltd. | 1433.85 | 1427.65 | -6.20 | -0.43 |
| HDFC Asset Management Company Ltd. | 2595.05 | 2585 | -10.05 | -0.39 |
| Hindustan Aeronautics Ltd. | 4494.7 | 4468.1 | -26.60 | -0.59 |
| Hyundai Motor India Ltd. | 2369.35 | 2327.6 | -41.75 | -1.76 |
| ICICI Lombard General Insurance Company Ltd. | 1982.5 | 1979.5 | -3.00 | -0.15 |
| Indian Railway Finance Corporation Ltd. | 114.85 | 114.2 | -0.65 | -0.57 |
| Info Edge (India) Ltd. | 1394.1 | 1389.9 | -4.20 | -0.30 |
| Interglobe Aviation Ltd. | 5437.6 | 5409.95 | -27.65 | -0.51 |
| ITC Hotels Ltd. | 207.75 | 206.15 | -1.60 | -0.77 |
| JSW Energy Ltd. | 459.8 | 452.7 | -7.10 | -1.54 |
| Life Insurance Corporation of India | 876.75 | 868.5 | -8.25 | -0.94 |
| Mankind Pharma Ltd. | 2208.35 | 2203 | -5.35 | -0.24 |
| NTPC Green Energy Ltd. | 91.2 | 90.3 | -0.90 | -0.99 |
| REC Ltd. | 352.6 | 352.45 | -0.15 | -0.04 |
| Sun Pharmaceutical Industries Ltd. | 1818.6 | 1807.65 | -10.95 | -0.60 |
| Swiggy Ltd. | 401.5 | 398.3 | -3.20 | -0.80 |
| Varun Beverages Ltd. | 479.7 | 478.9 | -0.80 | -0.17 |
| Waaree Energies Ltd. | 2982.7 | 2880.1 | -102.60 | -3.44 |
| Zydus Lifesciences Ltd. | 935.2 | 934.25 | -0.95 | -0.10 |
Market Stats
Advances
38
Declines
28
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Energy Solutions Ltd. | 539254 | 970.05 | 976.2 | 962 | 970.9 | 974.6 | 3.70 | 0.38 | 10392 | 1.01 | 4238.55 | 588.25 | 2025-12-05 13:48:00 |
| Adani Green Energy Ltd. | 541450 | 1015 | 1019 | 1005.25 | 1013.3 | 1017.8 | 4.50 | 0.44 | 107949 | 10.99 | 2574.05 | 439.35 | 2025-12-05 13:48:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1506 | 1512.5 | 1493.45 | 1504.9 | 1512 | 7.10 | 0.47 | 41090 | 6.21 | 1607.95 | 394.95 | 2025-12-05 13:48:00 |
| Adani Power Ltd. | 533096 | 142.75 | 143.8 | 142.4 | 142.75 | 143.35 | 0.60 | 0.42 | 855555 | 12.26 | 896.75 | 132.55 | 2025-12-05 13:48:00 |
| Adani Total Gas Ltd. | 542066 | 594.05 | 596.95 | 590.2 | 592.95 | 594.55 | 1.60 | 0.27 | 9105 | 0.54 | 3998.35 | 521.95 | 2025-12-05 13:48:00 |
| Avenue Supermarts Ltd. | 540376 | 3912.8 | 3943.95 | 3905.95 | 3912.8 | 3936.8 | 24.00 | 0.61 | 2399 | 0.94 | 5484 | 3292.65 | 2025-12-05 13:48:00 |
| Axis Bank Ltd. | 532215 | 1275 | 1284 | 1267.55 | 1280.3 | 1283 | 2.70 | 0.21 | 65776 | 8.44 | 1339.55 | 706 | 2025-12-05 13:48:00 |
| Bajaj Auto Ltd. | 532977 | 9069.95 | 9130 | 9046 | 9087.5 | 9082.8 | -4.70 | -0.05 | 18880 | 17.15 | 12772.15 | 3462.05 | 2025-12-05 13:48:00 |
| Bajaj Finserv Ltd. | 532978 | 2050.2 | 2110 | 2046.85 | 2050.2 | 2106.6 | 56.40 | 2.75 | 36254 | 7.64 | 2194.65 | 1216.1 | 2025-12-05 13:48:00 |
| Bajaj Housing Finance Ltd. | 544252 | 96.35 | 96.6 | 95.6 | 96.35 | 96.1 | -0.25 | -0.26 | 1073063 | 10.31 | 2025-12-05 13:48:00 | ||
| Bandhan Bank Ltd. | 541153 | 146.15 | 146.6 | 141.5 | 146.1 | 142.7 | -3.40 | -2.33 | 184767 | 2.64 | 314.75 | 128.15 | 2025-12-05 13:48:00 |
| Bank Of Baroda | 532134 | 287.85 | 292.9 | 286.55 | 288.1 | 292.45 | 4.35 | 1.51 | 245214 | 7.17 | 303.9 | 116.3 | 2025-12-05 13:48:00 |
| Bharti Airtel Ltd. | 532454 | 2091.8 | 2105 | 2091.25 | 2103.5 | 2102 | -1.50 | -0.07 | 39851 | 8.38 | 2174.7 | 700.7 | 2025-12-05 13:48:00 |
| Coal India Ltd. | 533278 | 378.45 | 380.5 | 376.6 | 379.05 | 379.75 | 0.70 | 0.18 | 622995 | 23.66 | 544.7 | 207.7 | 2025-12-05 13:48:00 |
| Divi's Laboratories Ltd. | 532488 | 6470.6 | 6470.6 | 6394.9 | 6470.6 | 6456.6 | -14.00 | -0.22 | 1945 | 1.26 | 7077.7 | 2730 | 2025-12-05 13:48:00 |
| DLF Ltd. | 532868 | 708.95 | 725 | 708.95 | 709.25 | 720.65 | 11.40 | 1.61 | 53361 | 3.85 | 967 | 336.55 | 2025-12-05 13:48:00 |
| Eternal Ltd. | 543320 | 295 | 299.55 | 293.8 | 295.8 | 294 | -1.80 | -0.61 | 562717 | 16.54 | 368.4 | 44.35 | 2025-12-05 13:48:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 254.6 | 255.3 | 253.4 | 255.5 | 253.75 | -1.75 | -0.68 | 73587 | 1.87 | 273.2 | 114.3 | 2025-12-05 13:48:00 |
| GAIL (India) Ltd. | 532155 | 171 | 171.6 | 169.6 | 170.55 | 170.15 | -0.40 | -0.23 | 116321 | 1.98 | 246.35 | 83 | 2025-12-05 13:48:00 |
| Godrej Consumer Products Ltd. | 532424 | 1132.6 | 1133.6 | 1123.05 | 1132.6 | 1132 | -0.60 | -0.05 | 4479 | 0.51 | 1541.3 | 793.7 | 2025-12-05 13:48:00 |
| Havells India Ltd. | 517354 | 1442.95 | 1442.95 | 1420 | 1433.85 | 1427.65 | -6.20 | -0.43 | 5674 | 0.81 | 2104.95 | 1092 | 2025-12-05 13:48:00 |
| HCL Technologies Ltd. | 532281 | 1667.45 | 1691.15 | 1651.55 | 1655 | 1684.4 | 29.40 | 1.78 | 108296 | 18.24 | 2011 | 875.65 | 2025-12-05 13:48:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2594 | 2596.2 | 2565 | 2595.05 | 2585 | -10.05 | -0.39 | 32851 | 8.49 | 5930 | 1595.25 | 2025-12-05 13:48:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 759.55 | 771.25 | 755.4 | 761.4 | 770.1 | 8.70 | 1.14 | 34519 | 2.66 | 820.5 | 457.95 | 2025-12-05 13:48:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4520 | 4539.7 | 4455.5 | 4494.7 | 4468.1 | -26.60 | -0.59 | 39288 | 17.55 | 5675 | 1767.95 | 2025-12-05 13:48:00 |
| Hyundai Motor India Ltd. | 544274 | 2361.5 | 2361.65 | 2318.1 | 2369.35 | 2327.6 | -41.75 | -1.76 | 15384 | 3.58 | 2025-12-05 13:48:00 | ||
| ICICI Bank Ltd. | 532174 | 1379.9 | 1395.05 | 1379.85 | 1386.5 | 1390.6 | 4.10 | 0.30 | 203727 | 28.33 | 1494.1 | 796.1 | 2025-12-05 13:48:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1982.4 | 1992.05 | 1970.1 | 1982.5 | 1979.5 | -3.00 | -0.15 | 1345 | 0.27 | 2285.85 | 1049.1 | 2025-12-05 13:48:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 615.15 | 625.6 | 613.6 | 614.55 | 623.85 | 9.30 | 1.51 | 4317 | 0.27 | 795 | 380.95 | 2025-12-05 13:48:00 |
| Indian Oil Corporation Ltd. | 530965 | 162.5 | 163.5 | 161.95 | 162.7 | 163.2 | 0.50 | 0.31 | 413744 | 6.75 | 196.8 | 65.2 | 2025-12-05 13:48:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 114.9 | 115.1 | 113.8 | 114.85 | 114.2 | -0.65 | -0.57 | 538733 | 6.15 | 229.05 | 20.55 | 2025-12-05 13:48:00 |
| Indus Towers Ltd. | 534816 | 399.05 | 416.95 | 399.05 | 401.85 | 416 | 14.15 | 3.52 | 262810 | 10.93 | 460.7 | 135.2 | 2025-12-05 13:48:00 |
| IndusInd Bank Ltd. | 532187 | 864.9 | 874.4 | 856 | 863.3 | 871 | 7.70 | 0.89 | 70763 | 6.16 | 1694.35 | 605.4 | 2025-12-05 13:48:00 |
| Info Edge (India) Ltd. | 532777 | 1391.05 | 1399.95 | 1384.2 | 1394.1 | 1389.9 | -4.20 | -0.30 | 6204 | 0.86 | 9194.95 | 1289.8 | 2025-12-05 13:48:00 |
| Interglobe Aviation Ltd. | 539448 | 5383.4 | 5474.95 | 5266 | 5437.6 | 5409.95 | -27.65 | -0.51 | 323258 | 174.88 | 6225.05 | 1676 | 2025-12-05 13:48:00 |
| ITC Hotels Ltd. | 544325 | 210.8 | 212 | 205.2 | 207.75 | 206.15 | -1.60 | -0.77 | 376903 | 7.77 | 2025-12-05 13:48:00 | ||
| Jindal Steel Ltd. | 532286 | 1005.75 | 1010.05 | 989 | 1005.25 | 1006.4 | 1.15 | 0.11 | 10864 | 1.09 | 1098.3 | 377.05 | 2025-12-05 13:48:00 |
| JIO Financial Services Ltd. | 543940 | 301.8 | 303.35 | 300.15 | 302.15 | 303.05 | 0.90 | 0.30 | 246169 | 7.46 | 2025-12-05 13:48:00 | ||
| JSW Energy Ltd. | 533148 | 461.9 | 461.9 | 448.7 | 459.8 | 452.7 | -7.10 | -1.54 | 272034 | 12.31 | 804.95 | 204.8 | 2025-12-05 13:48:00 |
| LG Electronics India Ltd. | 544576 | 1605.05 | 1618.1 | 1605 | 1604.9 | 1607.7 | 2.80 | 0.17 | 9082 | 1.46 | 2025-12-05 13:48:00 | ||
| Life Insurance Corporation of India | 543526 | 874.25 | 876.75 | 867.5 | 876.75 | 868.5 | -8.25 | -0.94 | 36373 | 3.16 | 1221.5 | 530.2 | 2025-12-05 13:48:00 |
| Lodha Developers Ltd. | 543287 | 1109.4 | 1124.5 | 1104.85 | 1108.35 | 1110.5 | 2.15 | 0.19 | 10245 | 1.14 | 1648 | 355.5 | 2025-12-05 13:48:00 |
| LTIMindtree Ltd. | 540005 | 6265 | 6378 | 6242.6 | 6263.55 | 6309.7 | 46.15 | 0.74 | 23854 | 15.05 | 6764.8 | 3841.05 | 2025-12-05 13:48:00 |
| Mankind Pharma Ltd. | 543904 | 2206.05 | 2214.15 | 2192 | 2208.35 | 2203 | -5.35 | -0.24 | 3346 | 0.74 | 3050 | 1240.75 | 2025-12-05 13:48:00 |
| Marico Ltd. | 531642 | 714.4 | 735 | 714.4 | 714.4 | 733.6 | 19.20 | 2.69 | 26802 | 1.97 | 765.5 | 462.95 | 2025-12-05 13:48:00 |
| Maruti Suzuki India Ltd. | 532500 | 15997.2 | 16224.95 | 15985.05 | 15997.2 | 16203.1 | 205.90 | 1.29 | 4869 | 7.89 | 16673.9 | 8076.65 | 2025-12-05 13:48:00 |
| Max Healthcare Institute Ltd. | 543220 | 1080.9 | 1096.4 | 1075.4 | 1082.65 | 1096.4 | 13.75 | 1.27 | 16228 | 1.78 | 1314.3 | 306 | 2025-12-05 13:48:00 |
| NTPC Green Energy Ltd. | 544289 | 91.17 | 91.34 | 90.01 | 91.2 | 90.3 | -0.90 | -0.99 | 314336 | 2.84 | 2025-12-05 13:48:00 | ||
| NTPC Ltd. | 532555 | 321.85 | 323.7 | 321 | 322.9 | 323.6 | 0.70 | 0.22 | 511355 | 16.55 | 448.3 | 152.8 | 2025-12-05 13:48:00 |
| One97 Communications Ltd. | 543396 | 1327.55 | 1349.75 | 1326.95 | 1327.55 | 1349.15 | 21.60 | 1.63 | 55181 | 7.44 | 1381.75 | 310 | 2025-12-05 13:48:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 269.05 | 271.6 | 267.85 | 269.15 | 269.95 | 0.80 | 0.30 | 456977 | 12.34 | 366.2 | 186.35 | 2025-12-05 13:48:00 |
| Punjab National Bank | 532461 | 119.4 | 121.95 | 119.2 | 119.55 | 121.3 | 1.75 | 1.46 | 1150563 | 13.96 | 142.9 | 32.1 | 2025-12-05 13:48:00 |
| REC Ltd. | 532955 | 352.55 | 353.15 | 348.3 | 352.6 | 352.45 | -0.15 | -0.04 | 148959 | 5.25 | 653.9 | 91 | 2025-12-05 13:48:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 858.3 | 884.9 | 856.5 | 856.9 | 881.6 | 24.70 | 2.88 | 29261 | 2.58 | 1028.75 | 0.02 | 2025-12-05 13:48:00 |
| SBI Life Insurance Company Ltd. | 540719 | 2008.45 | 2046.1 | 2001.95 | 2001.05 | 2033.85 | 32.80 | 1.64 | 10702 | 2.18 | 2085 | 1039.25 | 2025-12-05 13:48:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1815.55 | 1819.55 | 1803.65 | 1818.6 | 1807.65 | -10.95 | -0.60 | 30123 | 5.45 | 1960.2 | 855.85 | 2025-12-05 13:48:00 |
| Swiggy Ltd. | 544285 | 396.8 | 404.4 | 396.8 | 401.5 | 398.3 | -3.20 | -0.80 | 69826 | 2.78 | 2025-12-05 13:48:00 | ||
| Tata Capital Ltd. | 544574 | 320.2 | 327.9 | 320.2 | 322.1 | 325.95 | 3.85 | 1.20 | 308492 | 10.06 | 2025-12-05 13:48:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 3239.5 | 3270.7 | 3223.25 | 3228.9 | 3238.1 | 9.20 | 0.28 | 315565 | 102.18 | 4585.9 | 2867.55 | 2025-12-05 13:48:00 |
| Tech Mahindra Ltd. | 532755 | 1568.05 | 1582.5 | 1556.85 | 1561.55 | 1581.95 | 20.40 | 1.31 | 14222 | 2.25 | 1807.4 | 982.95 | 2025-12-05 13:48:00 |
| Ultratech Cement Ltd. | 532538 | 11604.85 | 11655 | 11568 | 11603.8 | 11603.9 | 0.10 | 0.00 | 947 | 1.10 | 13101.8 | 6005 | 2025-12-05 13:48:00 |
| United Spirits Ltd. | 532432 | 1431 | 1454.6 | 1426.2 | 1431.95 | 1449.15 | 17.20 | 1.20 | 15024 | 2.18 | 1700 | 730.9 | 2025-12-05 13:48:00 |
| Varun Beverages Ltd. | 540180 | 479.7 | 479.7 | 473 | 479.7 | 478.9 | -0.80 | -0.17 | 82384 | 3.95 | 1707.1 | 419.4 | 2025-12-05 13:48:00 |
| Vodafone Idea Ltd. | 532822 | 10.57 | 10.86 | 10.4 | 10.68 | 10.78 | 0.10 | 0.94 | 49315404 | 53.16 | 19.15 | 5.7 | 2025-12-05 13:48:00 |
| Waaree Energies Ltd. | 544277 | 2994.6 | 2994.6 | 2855 | 2982.7 | 2880.1 | -102.60 | -3.44 | 111293 | 32.05 | 2025-12-05 13:48:00 | ||
| Zydus Lifesciences Ltd. | 532321 | 934.55 | 936.6 | 929.95 | 935.2 | 934.25 | -0.95 | -0.10 | 6803 | 0.64 | 1323.9 | 350.3 | 2025-12-05 13:48:00 |