Select Exchange & Index:
LRGCAP
9896.69
updated on: 17-Dec-2025 [15:59]
Advances - 23 |
Declines - 43 |
Unchanged - 2
Overview
| Open | 9933.47 | Prev. Close | 9896.69 |
|---|---|---|---|
| Day High | 9945.93 | 52 Week High | 10090.16 |
| Day Low | 9878.51 | 52 Week Low | 8286.22 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Axis Bank Ltd. | 1219.65 | 1224.65 | 5.00 | 0.41 |
| Bank Of Baroda | 282.85 | 287.75 | 4.90 | 1.73 |
| Bharti Airtel Ltd. | 2101.8 | 2105.3 | 3.50 | 0.17 |
| Coal India Ltd. | 381.7 | 384.75 | 3.05 | 0.80 |
| GAIL (India) Ltd. | 168.3 | 169 | 0.70 | 0.42 |
| HCL Technologies Ltd. | 1652.15 | 1654.4 | 2.25 | 0.14 |
| Hyundai Motor India Ltd. | 2266.9 | 2280.9 | 14.00 | 0.62 |
| Indian Oil Corporation Ltd. | 167.65 | 168.2 | 0.55 | 0.33 |
| Interglobe Aviation Ltd. | 4972.85 | 4979.85 | 7.00 | 0.14 |
| ITC Hotels Ltd. | 190.5 | 191.95 | 1.45 | 0.76 |
| LTIMindtree Ltd. | 6216.2 | 6234 | 17.80 | 0.29 |
| Mankind Pharma Ltd. | 2106.4 | 2110.2 | 3.80 | 0.18 |
| Maruti Suzuki India Ltd. | 16349.95 | 16409.45 | 59.50 | 0.36 |
| NTPC Green Energy Ltd. | 90.28 | 90.37 | 0.09 | 0.10 |
| NTPC Ltd. | 321 | 321.25 | 0.25 | 0.08 |
| Power Grid Corporation Of India Ltd. | 260.45 | 261 | 0.55 | 0.21 |
| Punjab National Bank | 117 | 119.4 | 2.40 | 2.05 |
| Sun Pharmaceutical Industries Ltd. | 1782.8 | 1791.95 | 9.15 | 0.51 |
| Swiggy Ltd. | 396.35 | 397.95 | 1.60 | 0.40 |
| Tata Consultancy Services Ltd. | 3204.55 | 3217.6 | 13.05 | 0.41 |
| Tech Mahindra Ltd. | 1577.55 | 1579.5 | 1.95 | 0.12 |
| Ultratech Cement Ltd. | 11525.9 | 11547.9 | 22.00 | 0.19 |
| Zydus Lifesciences Ltd. | 913.9 | 917.85 | 3.95 | 0.43 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 993.8 | 975 | -18.80 | -1.89 |
| Adani Enterprises Ltd. | 2246.3 | 2232.05 | -14.25 | -0.63 |
| Adani Green Energy Ltd. | 1028.3 | 1021.25 | -7.05 | -0.69 |
| Adani Ports and Special Economic Zone Ltd. | 1499.2 | 1485.9 | -13.30 | -0.89 |
| Adani Power Ltd. | 145.3 | 143.15 | -2.15 | -1.48 |
| Adani Total Gas Ltd. | 587.4 | 584.1 | -3.30 | -0.56 |
| Avenue Supermarts Ltd. | 3857.75 | 3825.95 | -31.80 | -0.82 |
| Bajaj Auto Ltd. | 8990.65 | 8883.65 | -107.00 | -1.19 |
| Bajaj Finserv Ltd. | 2035.25 | 2021.2 | -14.05 | -0.69 |
| Bajaj Housing Finance Ltd. | 95.45 | 94.6 | -0.85 | -0.89 |
| Bandhan Bank Ltd. | 149.45 | 147.85 | -1.60 | -1.07 |
| Divi's Laboratories Ltd. | 6336.15 | 6291 | -45.15 | -0.71 |
| DLF Ltd. | 691.45 | 683.15 | -8.30 | -1.20 |
| FSN E-Commerce Ventures Ltd. | 247.25 | 245.4 | -1.85 | -0.75 |
| Godrej Consumer Products Ltd. | 1181.65 | 1176.5 | -5.15 | -0.44 |
| Havells India Ltd. | 1411.3 | 1393.1 | -18.20 | -1.29 |
| HDFC Asset Management Company Ltd. | 2582 | 2553.5 | -28.50 | -1.10 |
| HDFC Life Insurance Company Ltd. | 764.45 | 752.9 | -11.55 | -1.51 |
| Hindustan Aeronautics Ltd. | 4257.3 | 4228.3 | -29.00 | -0.68 |
| ICICI Bank Ltd. | 1366 | 1352.95 | -13.05 | -0.96 |
| ICICI Lombard General Insurance Company Ltd. | 1949.9 | 1945.55 | -4.35 | -0.22 |
| ICICI Prudential Life Insurance Company Ltd. | 636.75 | 629.65 | -7.10 | -1.12 |
| Indian Railway Finance Corporation Ltd. | 111.85 | 111.1 | -0.75 | -0.67 |
| Indus Towers Ltd. | 408.4 | 407.3 | -1.10 | -0.27 |
| IndusInd Bank Ltd. | 845.15 | 833.75 | -11.40 | -1.35 |
| Info Edge (India) Ltd. | 1346.8 | 1339.1 | -7.70 | -0.57 |
| Jindal Steel Ltd. | 1011.75 | 1001.3 | -10.45 | -1.03 |
| JIO Financial Services Ltd. | 295 | 293.15 | -1.85 | -0.63 |
| JSW Energy Ltd. | 478.85 | 473 | -5.85 | -1.22 |
| LG Electronics India Ltd. | 1552.8 | 1550.85 | -1.95 | -0.13 |
| Life Insurance Corporation of India | 854.65 | 844.2 | -10.45 | -1.22 |
| Lodha Developers Ltd. | 1074.55 | 1063.85 | -10.70 | -1.00 |
| Marico Ltd. | 738.45 | 736.25 | -2.20 | -0.30 |
| Max Healthcare Institute Ltd. | 1072.25 | 1033.7 | -38.55 | -3.60 |
| One97 Communications Ltd. | 1280.05 | 1268.25 | -11.80 | -0.92 |
| REC Ltd. | 335.25 | 333.95 | -1.30 | -0.39 |
| SBI Cards And Payment Services Ltd. | 846.35 | 833.05 | -13.30 | -1.57 |
| SBI Life Insurance Company Ltd. | 2034.6 | 2010 | -24.60 | -1.21 |
| Tata Capital Ltd. | 326.25 | 326.1 | -0.15 | -0.05 |
| United Spirits Ltd. | 1450.7 | 1414 | -36.70 | -2.53 |
| Varun Beverages Ltd. | 476.85 | 470.7 | -6.15 | -1.29 |
| Vodafone Idea Ltd. | 11.26 | 11.14 | -0.12 | -1.07 |
| Waaree Energies Ltd. | 2918.7 | 2876.6 | -42.10 | -1.44 |
Market Stats
Advances
23
Declines
43
Unchanged
2
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Energy Solutions Ltd. | 539254 | 993.55 | 994.45 | 975 | 993.8 | 975 | -18.80 | -1.89 | 16083 | 1.57 | 4238.55 | 588.25 | 2025-12-17 16:01:00 |
| Adani Enterprises Ltd. | 512599 | 2246.5 | 2255 | 2221.5 | 2246.3 | 2232.05 | -14.25 | -0.63 | 23617 | 5.27 | 4189.55 | 1017.1 | 2025-12-17 16:01:00 |
| Adani Green Energy Ltd. | 541450 | 1028.3 | 1033.65 | 1017.15 | 1028.3 | 1021.25 | -7.05 | -0.69 | 119394 | 12.19 | 2574.05 | 439.35 | 2025-12-17 16:01:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1491.15 | 1500.2 | 1480 | 1499.2 | 1485.9 | -13.30 | -0.89 | 40645 | 6.04 | 1607.95 | 394.95 | 2025-12-17 16:01:00 |
| Adani Power Ltd. | 533096 | 145.5 | 145.6 | 142.05 | 145.3 | 143.15 | -2.15 | -1.48 | 626432 | 8.97 | 896.75 | 132.55 | 2025-12-17 16:01:00 |
| Adani Total Gas Ltd. | 542066 | 586.15 | 588.35 | 580.1 | 587.4 | 584.1 | -3.30 | -0.56 | 47544 | 2.78 | 3998.35 | 521.95 | 2025-12-17 16:01:00 |
| Avenue Supermarts Ltd. | 540376 | 3860.1 | 3860.2 | 3811 | 3857.75 | 3825.95 | -31.80 | -0.82 | 8968 | 3.43 | 5484 | 3292.65 | 2025-12-17 16:01:00 |
| Axis Bank Ltd. | 532215 | 1219.65 | 1235.45 | 1219.55 | 1219.65 | 1224.65 | 5.00 | 0.41 | 147080 | 18.01 | 1339.55 | 706 | 2025-12-17 16:01:00 |
| Bajaj Auto Ltd. | 532977 | 8990.6 | 9006.8 | 8855.3 | 8990.65 | 8883.65 | -107.00 | -1.19 | 5911 | 5.25 | 12772.15 | 3462.05 | 2025-12-17 16:01:00 |
| Bajaj Finserv Ltd. | 532978 | 2035 | 2043.45 | 2012 | 2035.25 | 2021.2 | -14.05 | -0.69 | 217273 | 43.92 | 2194.65 | 1216.1 | 2025-12-17 16:01:00 |
| Bajaj Housing Finance Ltd. | 544252 | 95.4 | 95.7 | 94.4 | 95.45 | 94.6 | -0.85 | -0.89 | 661399 | 6.26 | 2025-12-17 16:01:00 | ||
| Bandhan Bank Ltd. | 541153 | 151 | 151 | 147.25 | 149.45 | 147.85 | -1.60 | -1.07 | 143705 | 2.12 | 314.75 | 128.15 | 2025-12-17 16:01:00 |
| Bank Of Baroda | 532134 | 282.85 | 288.55 | 282.3 | 282.85 | 287.75 | 4.90 | 1.73 | 5079249 | 146.16 | 303.9 | 116.3 | 2025-12-17 16:01:00 |
| Bharti Airtel Ltd. | 532454 | 2120.5 | 2126 | 2096.5 | 2101.8 | 2105.3 | 3.50 | 0.17 | 80986 | 17.05 | 2174.7 | 700.7 | 2025-12-17 16:01:00 |
| Coal India Ltd. | 533278 | 380.1 | 385.5 | 380.1 | 381.7 | 384.75 | 3.05 | 0.80 | 512350 | 19.71 | 544.7 | 207.7 | 2025-12-17 16:01:00 |
| Divi's Laboratories Ltd. | 532488 | 6343.55 | 6375.75 | 6280.5 | 6336.15 | 6291 | -45.15 | -0.71 | 3602 | 2.27 | 7077.7 | 2730 | 2025-12-17 16:01:00 |
| DLF Ltd. | 532868 | 691.35 | 691.7 | 679.8 | 691.45 | 683.15 | -8.30 | -1.20 | 41112 | 2.81 | 967 | 336.55 | 2025-12-17 16:01:00 |
| Eternal Ltd. | 543320 | 286.7 | 290.5 | 283.55 | 284.35 | 284.35 | 0.00 | 0.00 | 1641064 | 46.66 | 368.4 | 44.35 | 2025-12-17 16:00:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 247.1 | 248.5 | 243.9 | 247.25 | 245.4 | -1.85 | -0.75 | 53299 | 1.31 | 273.2 | 114.3 | 2025-12-17 16:01:00 |
| GAIL (India) Ltd. | 532155 | 168.35 | 170.5 | 168.05 | 168.3 | 169 | 0.70 | 0.42 | 96395 | 1.63 | 246.35 | 83 | 2025-12-17 16:01:00 |
| Godrej Consumer Products Ltd. | 532424 | 1181.65 | 1187.55 | 1172 | 1181.65 | 1176.5 | -5.15 | -0.44 | 22581 | 2.66 | 1541.3 | 793.7 | 2025-12-17 16:01:00 |
| Havells India Ltd. | 517354 | 1411.3 | 1411.45 | 1393.05 | 1411.3 | 1393.1 | -18.20 | -1.29 | 8286 | 1.15 | 2104.95 | 1092 | 2025-12-17 16:01:00 |
| HCL Technologies Ltd. | 532281 | 1657.4 | 1664 | 1645.45 | 1652.15 | 1654.4 | 2.25 | 0.14 | 39951 | 6.61 | 2011 | 875.65 | 2025-12-17 16:01:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2566.2 | 2600.5 | 2536.85 | 2582 | 2553.5 | -28.50 | -1.10 | 6951 | 1.77 | 5930 | 1595.25 | 2025-12-17 16:01:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 763.8 | 764.45 | 749.35 | 764.45 | 752.9 | -11.55 | -1.51 | 54533 | 4.11 | 820.5 | 457.95 | 2025-12-17 16:01:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4257.3 | 4269.3 | 4219.95 | 4257.3 | 4228.3 | -29.00 | -0.68 | 23386 | 9.89 | 5675 | 1767.95 | 2025-12-17 16:01:00 |
| Hyundai Motor India Ltd. | 544274 | 2268.8 | 2306 | 2264 | 2266.9 | 2280.9 | 14.00 | 0.62 | 51226 | 11.68 | 2025-12-17 16:01:00 | ||
| ICICI Bank Ltd. | 532174 | 1366 | 1366 | 1343.2 | 1366 | 1352.95 | -13.05 | -0.96 | 346718 | 46.91 | 1494.1 | 796.1 | 2025-12-17 16:01:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1978.65 | 1978.65 | 1934.75 | 1949.9 | 1945.55 | -4.35 | -0.22 | 6560 | 1.28 | 2285.85 | 1049.1 | 2025-12-17 16:01:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 643.25 | 643.25 | 627.05 | 636.75 | 629.65 | -7.10 | -1.12 | 24404 | 1.54 | 795 | 380.95 | 2025-12-17 16:01:00 |
| Indian Oil Corporation Ltd. | 530965 | 168.5 | 169.4 | 167.25 | 167.65 | 168.2 | 0.55 | 0.33 | 748018 | 12.58 | 196.8 | 65.2 | 2025-12-17 16:01:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 112.1 | 112.45 | 110.75 | 111.85 | 111.1 | -0.75 | -0.67 | 376341 | 4.18 | 229.05 | 20.55 | 2025-12-17 16:01:00 |
| Indus Towers Ltd. | 534816 | 408.6 | 409.35 | 403.5 | 408.4 | 407.3 | -1.10 | -0.27 | 138075 | 5.62 | 460.7 | 135.2 | 2025-12-17 16:01:00 |
| IndusInd Bank Ltd. | 532187 | 833.65 | 845.65 | 827.4 | 845.15 | 833.75 | -11.40 | -1.35 | 107308 | 8.95 | 1694.35 | 605.4 | 2025-12-17 16:01:00 |
| Info Edge (India) Ltd. | 532777 | 1335.25 | 1363.4 | 1335 | 1346.8 | 1339.1 | -7.70 | -0.57 | 60982 | 8.17 | 9194.95 | 1289.8 | 2025-12-17 16:01:00 |
| Interglobe Aviation Ltd. | 539448 | 5001 | 5001.5 | 4947.05 | 4972.85 | 4979.85 | 7.00 | 0.14 | 61905 | 30.83 | 6225.05 | 1676 | 2025-12-17 16:01:00 |
| ITC Hotels Ltd. | 544325 | 190.45 | 192.4 | 190.3 | 190.5 | 191.95 | 1.45 | 0.76 | 130394 | 2.50 | 2025-12-17 16:01:00 | ||
| Jindal Steel Ltd. | 532286 | 1010.95 | 1011.95 | 996.7 | 1011.75 | 1001.3 | -10.45 | -1.03 | 13436 | 1.35 | 1098.3 | 377.05 | 2025-12-17 16:01:00 |
| JIO Financial Services Ltd. | 543940 | 295 | 296.05 | 291.9 | 295 | 293.15 | -1.85 | -0.63 | 232528 | 6.82 | 2025-12-17 16:01:00 | ||
| JSW Energy Ltd. | 533148 | 471.3 | 482.25 | 471.3 | 478.85 | 473 | -5.85 | -1.22 | 79525 | 3.76 | 804.95 | 204.8 | 2025-12-17 16:01:00 |
| LG Electronics India Ltd. | 544576 | 1560 | 1563.25 | 1535.4 | 1552.8 | 1550.85 | -1.95 | -0.13 | 31989 | 4.96 | 2025-12-17 16:01:00 | ||
| Life Insurance Corporation of India | 543526 | 859.95 | 859.95 | 843.05 | 854.65 | 844.2 | -10.45 | -1.22 | 65566 | 5.54 | 1221.5 | 530.2 | 2025-12-17 16:01:00 |
| Lodha Developers Ltd. | 543287 | 1090.2 | 1125 | 1055.05 | 1074.55 | 1063.85 | -10.70 | -1.00 | 54618 | 5.81 | 1648 | 355.5 | 2025-12-17 16:01:00 |
| LTIMindtree Ltd. | 540005 | 6216 | 6291 | 6216 | 6216.2 | 6234 | 17.80 | 0.29 | 6851 | 4.27 | 6764.8 | 3841.05 | 2025-12-17 16:01:00 |
| Mankind Pharma Ltd. | 543904 | 2122.85 | 2122.85 | 2090.1 | 2106.4 | 2110.2 | 3.80 | 0.18 | 162878 | 34.37 | 3050 | 1240.75 | 2025-12-17 16:01:00 |
| Marico Ltd. | 531642 | 738.6 | 741.2 | 734.05 | 738.45 | 736.25 | -2.20 | -0.30 | 225179 | 16.58 | 765.5 | 462.95 | 2025-12-17 16:01:00 |
| Maruti Suzuki India Ltd. | 532500 | 16401 | 16494.65 | 16360 | 16349.95 | 16409.45 | 59.50 | 0.36 | 3114 | 5.11 | 16673.9 | 8076.65 | 2025-12-17 16:01:00 |
| Max Healthcare Institute Ltd. | 543220 | 1072.1 | 1073.4 | 1025.7 | 1072.25 | 1033.7 | -38.55 | -3.60 | 81481 | 8.42 | 1314.3 | 306 | 2025-12-17 16:01:00 |
| NTPC Green Energy Ltd. | 544289 | 90.18 | 90.59 | 89.72 | 90.28 | 90.37 | 0.09 | 0.10 | 310560 | 2.81 | 2025-12-17 16:01:00 | ||
| NTPC Ltd. | 532555 | 319.25 | 322.45 | 319.25 | 321 | 321.25 | 0.25 | 0.08 | 110366 | 3.55 | 448.3 | 152.8 | 2025-12-17 16:01:00 |
| One97 Communications Ltd. | 543396 | 1288.4 | 1292.6 | 1260.05 | 1280.05 | 1268.25 | -11.80 | -0.92 | 83558 | 10.60 | 1381.75 | 310 | 2025-12-17 16:01:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 259.8 | 262.75 | 259.5 | 260.45 | 261 | 0.55 | 0.21 | 235729 | 6.15 | 366.2 | 186.35 | 2025-12-17 16:01:00 |
| Punjab National Bank | 532461 | 117 | 119.6 | 117 | 117 | 119.4 | 2.40 | 2.05 | 418742 | 5.00 | 142.9 | 32.1 | 2025-12-17 16:01:00 |
| REC Ltd. | 532955 | 335.6 | 337.25 | 332.55 | 335.25 | 333.95 | -1.30 | -0.39 | 174358 | 5.82 | 653.9 | 91 | 2025-12-17 16:01:00 |
| Samvardhana Motherson International Ltd. | 517334 | 119.4 | 120.8 | 118.65 | 119.55 | 119.55 | 0.00 | 0.00 | 288283 | 3.45 | 217 | 61.84 | 2025-12-17 16:00:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 846.4 | 850.7 | 829.05 | 846.35 | 833.05 | -13.30 | -1.57 | 17643 | 1.47 | 1028.75 | 0.02 | 2025-12-17 16:01:00 |
| SBI Life Insurance Company Ltd. | 540719 | 2036.05 | 2047 | 1996 | 2034.6 | 2010 | -24.60 | -1.21 | 107988 | 21.71 | 2085 | 1039.25 | 2025-12-17 16:01:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1782.8 | 1797.5 | 1771.05 | 1782.8 | 1791.95 | 9.15 | 0.51 | 123822 | 22.19 | 1960.2 | 855.85 | 2025-12-17 16:01:00 |
| Swiggy Ltd. | 544285 | 393.1 | 405.75 | 392.1 | 396.35 | 397.95 | 1.60 | 0.40 | 496262 | 19.75 | 2025-12-17 16:01:00 | ||
| Tata Capital Ltd. | 544574 | 323.75 | 328.9 | 323.75 | 326.25 | 326.1 | -0.15 | -0.05 | 178223 | 5.81 | 2025-12-17 16:01:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 3204.55 | 3236.1 | 3201.05 | 3204.55 | 3217.6 | 13.05 | 0.41 | 37162 | 11.96 | 4585.9 | 2867.55 | 2025-12-17 16:01:00 |
| Tech Mahindra Ltd. | 532755 | 1572 | 1586.55 | 1571 | 1577.55 | 1579.5 | 1.95 | 0.12 | 12135 | 1.92 | 1807.4 | 982.95 | 2025-12-17 16:01:00 |
| Ultratech Cement Ltd. | 532538 | 11455.15 | 11585 | 11455.15 | 11525.9 | 11547.9 | 22.00 | 0.19 | 3252 | 3.76 | 13101.8 | 6005 | 2025-12-17 16:01:00 |
| United Spirits Ltd. | 532432 | 1456.55 | 1456.55 | 1414 | 1450.7 | 1414 | -36.70 | -2.53 | 458962 | 64.90 | 1700 | 730.9 | 2025-12-17 16:01:00 |
| Varun Beverages Ltd. | 540180 | 474.5 | 478.75 | 467 | 476.85 | 470.7 | -6.15 | -1.29 | 67498 | 3.18 | 1707.1 | 419.4 | 2025-12-17 16:01:00 |
| Vodafone Idea Ltd. | 532822 | 11.27 | 11.38 | 11.06 | 11.26 | 11.14 | -0.12 | -1.07 | 55552817 | 61.89 | 19.15 | 5.7 | 2025-12-17 16:01:00 |
| Waaree Energies Ltd. | 544277 | 2921.95 | 2939.55 | 2864.45 | 2918.7 | 2876.6 | -42.10 | -1.44 | 40230 | 11.57 | 2025-12-17 16:01:00 | ||
| Zydus Lifesciences Ltd. | 532321 | 918.5 | 920.3 | 914.75 | 913.9 | 917.85 | 3.95 | 0.43 | 6263 | 0.57 | 1323.9 | 350.3 | 2025-12-17 16:01:00 |