Select Exchange & Index:
LRGCAP
10007.11
updated on: 19-Nov-2025 [15:59]
Advances - 28 |
Declines - 35 |
Unchanged - 1
Overview
| Open | 9958.47 | Prev. Close | 10007.11 |
|---|---|---|---|
| Day High | 10013.98 | 52 Week High | 10032.27 |
| Day Low | 9941.45 | 52 Week Low | 8286.22 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Power Ltd. | 149.6 | 151.55 | 1.95 | 1.30 |
| Avenue Supermarts Ltd. | 3996.85 | 4027.5 | 30.65 | 0.77 |
| Axis Bank Ltd. | 1265.25 | 1270.05 | 4.80 | 0.38 |
| Bajaj Finserv Ltd. | 2050.45 | 2051.2 | 0.75 | 0.04 |
| Bank Of Baroda | 288.5 | 293.1 | 4.60 | 1.59 |
| Bharti Airtel Ltd. | 2149.9 | 2161.3 | 11.40 | 0.53 |
| Eternal Ltd. | 305.9 | 306.5 | 0.60 | 0.20 |
| FSN E-Commerce Ventures Ltd. | 268.95 | 269.05 | 0.10 | 0.04 |
| HCL Technologies Ltd. | 1594.75 | 1663.7 | 68.95 | 4.32 |
| Hyundai Motor India Ltd. | 2391.05 | 2412.6 | 21.55 | 0.90 |
| ICICI Bank Ltd. | 1371.9 | 1383.1 | 11.20 | 0.82 |
| ICICI Lombard General Insurance Company Ltd. | 2025.45 | 2030.35 | 4.90 | 0.24 |
| Indus Towers Ltd. | 402.35 | 404.2 | 1.85 | 0.46 |
| Info Edge (India) Ltd. | 1324.05 | 1364 | 39.95 | 3.02 |
| Interglobe Aviation Ltd. | 5739.55 | 5754.95 | 15.40 | 0.27 |
| ITC Hotels Ltd. | 207.3 | 209.2 | 1.90 | 0.92 |
| Jindal Steel Ltd. | 1066.35 | 1069.65 | 3.30 | 0.31 |
| Lodha Developers Ltd. | 1191.7 | 1202 | 10.30 | 0.86 |
| LTIMindtree Ltd. | 5756.4 | 5961.95 | 205.55 | 3.57 |
| Power Grid Corporation Of India Ltd. | 274.2 | 275.25 | 1.05 | 0.38 |
| Punjab National Bank | 122.35 | 125.05 | 2.70 | 2.21 |
| REC Ltd. | 359 | 359.65 | 0.65 | 0.18 |
| SBI Life Insurance Company Ltd. | 1993.85 | 2000 | 6.15 | 0.31 |
| Sun Pharmaceutical Industries Ltd. | 1759.7 | 1784.15 | 24.45 | 1.39 |
| Swiggy Ltd. | 393.9 | 396.8 | 2.90 | 0.74 |
| Tata Consultancy Services Ltd. | 3085.65 | 3147.2 | 61.55 | 1.99 |
| Tech Mahindra Ltd. | 1421.1 | 1433.4 | 12.30 | 0.87 |
| Zydus Lifesciences Ltd. | 928.25 | 930.25 | 2.00 | 0.22 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1027.05 | 1005.4 | -21.65 | -2.11 |
| Adani Enterprises Ltd. | 2436.55 | 2431.3 | -5.25 | -0.22 |
| Adani Green Energy Ltd. | 1077.35 | 1067.75 | -9.60 | -0.89 |
| Adani Ports and Special Economic Zone Ltd. | 1495 | 1482.6 | -12.40 | -0.83 |
| Adani Total Gas Ltd. | 612.8 | 610.75 | -2.05 | -0.33 |
| Bajaj Auto Ltd. | 8914.75 | 8867 | -47.75 | -0.54 |
| Bajaj Housing Finance Ltd. | 106.6 | 106.05 | -0.55 | -0.52 |
| Bandhan Bank Ltd. | 153.35 | 152.9 | -0.45 | -0.29 |
| Coal India Ltd. | 384.05 | 379.25 | -4.80 | -1.25 |
| Divi's Laboratories Ltd. | 6475.25 | 6445 | -30.25 | -0.47 |
| DLF Ltd. | 750.35 | 743.45 | -6.90 | -0.92 |
| GAIL (India) Ltd. | 184.3 | 184.1 | -0.20 | -0.11 |
| Godrej Consumer Products Ltd. | 1141.65 | 1138.75 | -2.90 | -0.25 |
| Havells India Ltd. | 1467.9 | 1441.3 | -26.60 | -1.81 |
| HDFC Asset Management Company Ltd. | 5395.4 | 5392.95 | -2.45 | -0.05 |
| HDFC Life Insurance Company Ltd. | 761.55 | 760.5 | -1.05 | -0.14 |
| Hindustan Aeronautics Ltd. | 4808.55 | 4744.25 | -64.30 | -1.34 |
| ICICI Prudential Life Insurance Company Ltd. | 626.65 | 613.15 | -13.50 | -2.15 |
| Indian Oil Corporation Ltd. | 171.55 | 169.1 | -2.45 | -1.43 |
| IndusInd Bank Ltd. | 848 | 839.8 | -8.20 | -0.97 |
| JIO Financial Services Ltd. | 305.95 | 304.5 | -1.45 | -0.47 |
| JSW Energy Ltd. | 527.05 | 513.55 | -13.50 | -2.56 |
| Life Insurance Corporation of India | 915.3 | 914.95 | -0.35 | -0.04 |
| Mankind Pharma Ltd. | 2224.05 | 2221.6 | -2.45 | -0.11 |
| Marico Ltd. | 756.25 | 749.4 | -6.85 | -0.91 |
| Maruti Suzuki India Ltd. | 15928.85 | 15725 | -203.85 | -1.28 |
| NTPC Green Energy Ltd. | 98.2 | 98.1 | -0.10 | -0.10 |
| NTPC Ltd. | 328.55 | 326.65 | -1.90 | -0.58 |
| One97 Communications Ltd. | 1295.25 | 1285.9 | -9.35 | -0.72 |
| SBI Cards And Payment Services Ltd. | 867.85 | 863.8 | -4.05 | -0.47 |
| Ultratech Cement Ltd. | 11706.35 | 11678 | -28.35 | -0.24 |
| United Spirits Ltd. | 1431.85 | 1410.75 | -21.10 | -1.47 |
| Varun Beverages Ltd. | 457.4 | 454 | -3.40 | -0.74 |
| Vodafone Idea Ltd. | 10.74 | 10.69 | -0.05 | -0.47 |
| Waaree Energies Ltd. | 3283.15 | 3175.1 | -108.05 | -3.29 |
Market Stats
Advances
28
Declines
35
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 | 1028.1 | 1044.15 | 1002.05 | 1027.05 | 1005.4 | -21.65 | -2.11 | 102058 | 10.26 | 4238.55 | 588.25 | 2025-11-19 16:01:00 |
| Adani Enterprises Ltd. | 512599 | 2440.55 | 2449.45 | 2415 | 2436.55 | 2431.3 | -5.25 | -0.22 | 33303 | 8.10 | 4189.55 | 1017.1 | 2025-11-19 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 1078.65 | 1084.6 | 1052.1 | 1077.35 | 1067.75 | -9.60 | -0.89 | 121566 | 12.98 | 2574.05 | 439.35 | 2025-11-19 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1495.05 | 1496.85 | 1478.1 | 1495 | 1482.6 | -12.40 | -0.83 | 91722 | 13.60 | 1607.95 | 394.95 | 2025-11-19 16:01:00 |
| Adani Power Ltd. | 533096 | 150.45 | 152.75 | 150.25 | 149.6 | 151.55 | 1.95 | 1.30 | 1061384 | 16.09 | 896.75 | 132.55 | 2025-11-19 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 614.15 | 616.45 | 608.75 | 612.8 | 610.75 | -2.05 | -0.33 | 66151 | 4.04 | 3998.35 | 521.95 | 2025-11-19 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 4000.05 | 4039.2 | 4000 | 3996.85 | 4027.5 | 30.65 | 0.77 | 3437 | 1.38 | 5484 | 3292.65 | 2025-11-19 16:01:00 |
| Axis Bank Ltd. | 532215 | 1269.95 | 1273 | 1257.65 | 1265.25 | 1270.05 | 4.80 | 0.38 | 65359 | 8.30 | 1339.55 | 706 | 2025-11-19 16:01:00 |
| Bajaj Auto Ltd. | 532977 | 8977.55 | 8977.55 | 8867 | 8914.75 | 8867 | -47.75 | -0.54 | 9701 | 8.60 | 12772.15 | 3462.05 | 2025-11-19 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 2050 | 2056.25 | 2035.1 | 2050.45 | 2051.2 | 0.75 | 0.04 | 15707 | 3.22 | 2194.65 | 1216.1 | 2025-11-19 16:01:00 |
| Bajaj Housing Finance Ltd. | 544252 | 106.35 | 106.8 | 105.95 | 106.6 | 106.05 | -0.55 | -0.52 | 608799 | 6.46 | 2025-11-19 16:01:00 | ||
| Bandhan Bank Ltd. | 541153 | 153.55 | 153.9 | 152.2 | 153.35 | 152.9 | -0.45 | -0.29 | 183697 | 2.81 | 314.75 | 128.15 | 2025-11-19 16:01:00 |
| Bank Of Baroda | 532134 | 288.45 | 293.75 | 286.95 | 288.5 | 293.1 | 4.60 | 1.59 | 1696224 | 49.72 | 298.45 | 116.3 | 2025-11-19 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 2151.15 | 2165.9 | 2146.5 | 2149.9 | 2161.3 | 11.40 | 0.53 | 175355 | 37.90 | 2165.9 | 700.7 | 2025-11-19 16:01:00 |
| Coal India Ltd. | 533278 | 382.55 | 383.65 | 378.5 | 384.05 | 379.25 | -4.80 | -1.25 | 396930 | 15.05 | 544.7 | 207.7 | 2025-11-19 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6475.2 | 6505.1 | 6434.45 | 6475.25 | 6445 | -30.25 | -0.47 | 4045 | 2.61 | 7077.7 | 2730 | 2025-11-19 16:01:00 |
| DLF Ltd. | 532868 | 750.5 | 750.5 | 738.6 | 750.35 | 743.45 | -6.90 | -0.92 | 65863 | 4.90 | 967 | 336.55 | 2025-11-19 16:01:00 |
| Eternal Ltd. | 543320 | 305.4 | 308.2 | 302.95 | 305.9 | 306.5 | 0.60 | 0.20 | 602171 | 18.46 | 368.4 | 44.35 | 2025-11-19 16:01:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 268.95 | 270.45 | 265.9 | 268.95 | 269.05 | 0.10 | 0.04 | 94933 | 2.55 | 273.2 | 114.3 | 2025-11-19 16:01:00 |
| GAIL (India) Ltd. | 532155 | 184.15 | 184.85 | 183.4 | 184.3 | 184.1 | -0.20 | -0.11 | 70048 | 1.29 | 246.35 | 83 | 2025-11-19 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1128.55 | 1148.8 | 1128.55 | 1141.65 | 1138.75 | -2.90 | -0.25 | 69970 | 7.97 | 1541.3 | 793.7 | 2025-11-19 16:01:00 |
| Havells India Ltd. | 517354 | 1469.65 | 1469.65 | 1438.3 | 1467.9 | 1441.3 | -26.60 | -1.81 | 39363 | 5.67 | 2104.95 | 1092 | 2025-11-19 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1594 | 1668.95 | 1591 | 1594.75 | 1663.7 | 68.95 | 4.32 | 165189 | 27.48 | 2011 | 875.65 | 2025-11-19 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 5395.4 | 5410 | 5344.25 | 5395.4 | 5392.95 | -2.45 | -0.05 | 2822 | 1.52 | 5930 | 1595.25 | 2025-11-19 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 758.95 | 761.95 | 755.6 | 761.55 | 760.5 | -1.05 | -0.14 | 11463 | 0.87 | 820.5 | 457.95 | 2025-11-19 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4787.5 | 4820.8 | 4738 | 4808.55 | 4744.25 | -64.30 | -1.34 | 59576 | 28.26 | 5675 | 1767.95 | 2025-11-19 16:01:00 |
| Hyundai Motor India Ltd. | 544274 | 2389 | 2428.4 | 2386.3 | 2391.05 | 2412.6 | 21.55 | 0.90 | 67858 | 16.37 | 2025-11-19 16:01:00 | ||
| ICICI Bank Ltd. | 532174 | 1372.05 | 1384 | 1371.9 | 1371.9 | 1383.1 | 11.20 | 0.82 | 181373 | 25.09 | 1494.1 | 796.1 | 2025-11-19 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 2025.25 | 2050 | 2016.5 | 2025.45 | 2030.35 | 4.90 | 0.24 | 3591 | 0.73 | 2285.85 | 1049.1 | 2025-11-19 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 629.25 | 629.25 | 609.85 | 626.65 | 613.15 | -13.50 | -2.15 | 2476389 | 151.84 | 795 | 380.95 | 2025-11-19 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 171.85 | 172.15 | 168.75 | 171.55 | 169.1 | -2.45 | -1.43 | 492047 | 8.32 | 196.8 | 65.2 | 2025-11-19 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 120.5 | 121.1 | 119.75 | 120.85 | 120.85 | 0.00 | 0.00 | 713140 | 8.62 | 229.05 | 20.55 | 2025-11-19 16:00:00 |
| Indus Towers Ltd. | 534816 | 401.05 | 405.7 | 399.85 | 402.35 | 404.2 | 1.85 | 0.46 | 70875 | 2.86 | 460.7 | 135.2 | 2025-11-19 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 847.85 | 849.95 | 836.55 | 848 | 839.8 | -8.20 | -0.97 | 100340 | 8.43 | 1694.35 | 605.4 | 2025-11-19 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 1323.45 | 1364 | 1319 | 1324.05 | 1364 | 39.95 | 3.02 | 12827 | 1.75 | 9194.95 | 1289.8 | 2025-11-19 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 5701.2 | 5770 | 5674.95 | 5739.55 | 5754.95 | 15.40 | 0.27 | 13340 | 7.68 | 6225.05 | 1676 | 2025-11-19 16:01:00 |
| ITC Hotels Ltd. | 544325 | 207.05 | 210 | 206.7 | 207.3 | 209.2 | 1.90 | 0.92 | 72066 | 1.51 | 2025-11-19 16:01:00 | ||
| Jindal Steel Ltd. | 532286 | 1066.35 | 1076.8 | 1060 | 1066.35 | 1069.65 | 3.30 | 0.31 | 21141 | 2.26 | 1098.3 | 377.05 | 2025-11-19 16:01:00 |
| JIO Financial Services Ltd. | 543940 | 305.05 | 306 | 303.5 | 305.95 | 304.5 | -1.45 | -0.47 | 606800 | 18.48 | 2025-11-19 16:01:00 | ||
| JSW Energy Ltd. | 533148 | 527 | 528 | 512.3 | 527.05 | 513.55 | -13.50 | -2.56 | 67756 | 3.48 | 804.95 | 204.8 | 2025-11-19 16:01:00 |
| Life Insurance Corporation of India | 543526 | 915 | 921 | 910.6 | 915.3 | 914.95 | -0.35 | -0.04 | 39979 | 3.66 | 1221.5 | 530.2 | 2025-11-19 16:01:00 |
| Lodha Developers Ltd. | 543287 | 1195 | 1206 | 1177.1 | 1191.7 | 1202 | 10.30 | 0.86 | 21893 | 2.63 | 1648 | 355.5 | 2025-11-19 16:01:00 |
| LTIMindtree Ltd. | 540005 | 5785.05 | 6036.5 | 5785.05 | 5756.4 | 5961.95 | 205.55 | 3.57 | 43113 | 25.70 | 6764.8 | 3841.05 | 2025-11-19 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2224.05 | 2229.45 | 2208.6 | 2224.05 | 2221.6 | -2.45 | -0.11 | 3257 | 0.72 | 3050 | 1240.75 | 2025-11-19 16:01:00 |
| Marico Ltd. | 531642 | 752.15 | 756 | 746.55 | 756.25 | 749.4 | -6.85 | -0.91 | 21986 | 1.65 | 765.5 | 462.95 | 2025-11-19 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 15901.25 | 15939.8 | 15724.4 | 15928.85 | 15725 | -203.85 | -1.28 | 4441 | 6.98 | 16673.9 | 8076.65 | 2025-11-19 16:01:00 |
| NTPC Green Energy Ltd. | 544289 | 98.4 | 98.9 | 98.05 | 98.2 | 98.1 | -0.10 | -0.10 | 141335 | 1.39 | 2025-11-19 16:01:00 | ||
| NTPC Ltd. | 532555 | 327.6 | 328.8 | 325.1 | 328.55 | 326.65 | -1.90 | -0.58 | 683935 | 22.34 | 448.3 | 152.8 | 2025-11-19 16:01:00 |
| One97 Communications Ltd. | 543396 | 1303.75 | 1303.75 | 1275.25 | 1295.25 | 1285.9 | -9.35 | -0.72 | 85303 | 10.97 | 1352.05 | 310 | 2025-11-19 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 274.65 | 275.7 | 272.5 | 274.2 | 275.25 | 1.05 | 0.38 | 742212 | 20.43 | 366.2 | 186.35 | 2025-11-19 16:01:00 |
| Punjab National Bank | 532461 | 122.9 | 125.45 | 121.7 | 122.35 | 125.05 | 2.70 | 2.21 | 745937 | 9.33 | 142.9 | 32.1 | 2025-11-19 16:01:00 |
| REC Ltd. | 532955 | 359.5 | 360.15 | 357.45 | 359 | 359.65 | 0.65 | 0.18 | 111233 | 4.00 | 653.9 | 91 | 2025-11-19 16:01:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 868.05 | 869.05 | 852.35 | 867.85 | 863.8 | -4.05 | -0.47 | 30562 | 2.64 | 1028.75 | 0.02 | 2025-11-19 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1980.9 | 2007.9 | 1980.9 | 1993.85 | 2000 | 6.15 | 0.31 | 8699 | 1.74 | 2018.8 | 1039.25 | 2025-11-19 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1760 | 1789.7 | 1751.25 | 1759.7 | 1784.15 | 24.45 | 1.39 | 23395 | 4.17 | 1960.2 | 855.85 | 2025-11-19 16:01:00 |
| Swiggy Ltd. | 544285 | 393.75 | 398.7 | 393.75 | 393.9 | 396.8 | 2.90 | 0.74 | 146364 | 5.81 | 2025-11-19 16:01:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 3103.95 | 3156 | 3084.05 | 3085.65 | 3147.2 | 61.55 | 1.99 | 122096 | 38.43 | 4585.9 | 2867.55 | 2025-11-19 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1422.15 | 1443 | 1420 | 1421.1 | 1433.4 | 12.30 | 0.87 | 286060 | 41.00 | 1807.4 | 982.95 | 2025-11-19 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11700 | 11753.95 | 11642 | 11706.35 | 11678 | -28.35 | -0.24 | 2429 | 2.84 | 13101.8 | 6005 | 2025-11-19 16:01:00 |
| United Spirits Ltd. | 532432 | 1433.7 | 1433.7 | 1409.7 | 1431.85 | 1410.75 | -21.10 | -1.47 | 6477 | 0.91 | 1700 | 730.9 | 2025-11-19 16:01:00 |
| Varun Beverages Ltd. | 540180 | 456.45 | 458.55 | 451.7 | 457.4 | 454 | -3.40 | -0.74 | 610067 | 27.70 | 1707.1 | 419.4 | 2025-11-19 16:01:00 |
| Vodafone Idea Ltd. | 532822 | 10.75 | 10.89 | 10.58 | 10.74 | 10.69 | -0.05 | -0.47 | 58116660 | 62.13 | 19.15 | 5.7 | 2025-11-19 16:01:00 |
| Waaree Energies Ltd. | 544277 | 3101 | 3199 | 3085 | 3283.15 | 3175.1 | -108.05 | -3.29 | 242025 | 76.85 | 2025-11-19 16:01:00 | ||
| Zydus Lifesciences Ltd. | 532321 | 935.05 | 935.1 | 926.55 | 928.25 | 930.25 | 2.00 | 0.22 | 11697 | 1.09 | 1323.9 | 350.3 | 2025-11-19 16:01:00 |