Select Exchange & Index:
NIFTY100ESGSECT
3949.85
updated on: 29-May-2026 [16:14]
Advances - - |
Declines - - |
Unchanged - -
Overview
| Open | 4018.75 | Prev. Close | 4011.25 |
|---|---|---|---|
| Day High | 4034.95 | 52 Week High | 4416.45 |
| Day Low | 3939.35 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7219 | 7253 | 34.00 | 0.47 |
| Bosch Ltd. | 36035 | 36625 | 590.00 | 1.64 |
| HCL Technologies Ltd. | 1165.2 | 1183.8 | 18.60 | 1.60 |
| Infosys Ltd. | 1159.9 | 1160.9 | 1.00 | 0.09 |
| LTM Ltd. | 3988.6 | 4061.6 | 73.00 | 1.83 |
| Muthoot Finance Ltd. | 3306.9 | 3342.9 | 36.00 | 1.09 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2973.1 | 2937.4 | -35.70 | -1.20 |
| Adani Ports and Special Economic Zone Ltd. | 1824.5 | 1804.6 | -19.90 | -1.09 |
| Adani Total Gas Ltd. | 808.55 | 773.3 | -35.25 | -4.36 |
| Ambuja Cements Ltd. | 459.75 | 447.85 | -11.90 | -2.59 |
| Apollo Hospitals Enterprise Ltd. | 8272.5 | 8176.5 | -96.00 | -1.16 |
| Avenue Supermarts Ltd. | 4124.4 | 4054.5 | -69.90 | -1.69 |
| Axis Bank Ltd. | 1304.1 | 1286.6 | -17.50 | -1.34 |
| Bajaj Finserv Ltd. | 1809.1 | 1783.6 | -25.50 | -1.41 |
| Biocon Ltd. | 432.2 | 428.65 | -3.55 | -0.82 |
| Britannia Industries Ltd. | 5335.5 | 5204.5 | -131.00 | -2.46 |
| CG Power and Industrial Solutions Ltd. | 934.8 | 917.45 | -17.35 | -1.86 |
| Cholamandalam Investment and Finance Company Ltd. | 1579.2 | 1537.7 | -41.50 | -2.63 |
| Cipla Ltd. | 1418.2 | 1401 | -17.20 | -1.21 |
| Colgate-Palmolive (India) Ltd. | 2087.4 | 2059.9 | -27.50 | -1.32 |
| Dabur India Ltd. | 445.45 | 443.4 | -2.05 | -0.46 |
| Eicher Motors Ltd. | 7419 | 7177 | -242.00 | -3.26 |
| Eternal Ltd. | 256.51 | 250.58 | -5.93 | -2.31 |
| GAIL (India) Ltd. | 169 | 164.51 | -4.49 | -2.66 |
| Grasim Industries Ltd. | 3170 | 3122.4 | -47.60 | -1.50 |
| HDFC Bank Ltd. | 758.65 | 744.55 | -14.10 | -1.86 |
| HDFC Life Insurance Company Ltd. | 609.6 | 594.8 | -14.80 | -2.43 |
| ICICI Bank Ltd. | 1272.7 | 1256.4 | -16.30 | -1.28 |
| ICICI Lombard General Insurance Company Ltd. | 1850.6 | 1792.2 | -58.40 | -3.16 |
| Indian Oil Corporation Ltd. | 143.94 | 140.24 | -3.70 | -2.57 |
| Indian Railway Catering And Tourism Corporation Ltd. | 523.2 | 509.85 | -13.35 | -2.55 |
| IndusInd Bank Ltd. | 932.3 | 914.35 | -17.95 | -1.93 |
| Jindal Steel Ltd. | 1220.6 | 1207.2 | -13.40 | -1.10 |
| Marico Ltd. | 833.8 | 821.7 | -12.10 | -1.45 |
| Maruti Suzuki India Ltd. | 13364 | 13127 | -237.00 | -1.77 |
| Nestle India Ltd. | 1427.5 | 1421.5 | -6.00 | -0.42 |
| NTPC Ltd. | 398.15 | 386.9 | -11.25 | -2.83 |
| Power Grid Corporation Of India Ltd. | 300.15 | 290.55 | -9.60 | -3.20 |
| REC Ltd. | 339.7 | 337.65 | -2.05 | -0.60 |
| Reliance Industries Ltd. | 1350.5 | 1321.2 | -29.30 | -2.17 |
| SBI Cards And Payment Services Ltd. | 625.25 | 624.4 | -0.85 | -0.14 |
| Shree Cement Ltd. | 25400 | 25275 | -125.00 | -0.49 |
| Shriram Finance Ltd. | 963.2 | 947.15 | -16.05 | -1.67 |
| Siemens Ltd. | 3878.7 | 3844 | -34.70 | -0.89 |
| Tata Motors Passenger Vehicles Ltd. | 400.95 | 393.9 | -7.05 | -1.76 |
| Tata Power Company Ltd. | 425.8 | 420.75 | -5.05 | -1.19 |
| The Indian Hotels Company Ltd. | 667.7 | 654.25 | -13.45 | -2.01 |
| Torrent Pharmaceuticals Ltd. | 4537.8 | 4410.8 | -127.00 | -2.80 |
| Trent Ltd. | 4248.6 | 4224 | -24.60 | -0.58 |
| TVS Motor Company Ltd. | 3384.6 | 3355.7 | -28.90 | -0.85 |
| UPL Ltd. | 656.15 | 644.8 | -11.35 | -1.73 |
| Zydus Lifesciences Ltd. | 1085.8 | 1077.7 | -8.10 | -0.75 |
Market Stats
Advances
-
Declines
-
Unchanged
-
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 7280 | 7340 | 7121 | 7219 | 7253 | 34.00 | 0.47 | 1105117 | 801.54 | 9149.95 | 2640 | 2026-05-29 15:58:52 |
| Adani Enterprises Ltd. | ADANIENT | 2987.8 | 2995 | 2926.8 | 2973.1 | 2937.4 | -35.70 | -1.20 | 4040865 | 1186.96 | 4190 | 1017.45 | 2026-05-29 15:59:47 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1836.4 | 1840.7 | 1796.4 | 1824.5 | 1804.6 | -19.90 | -1.09 | 3554087 | 641.37 | 1842.8 | 395.1 | 2026-05-29 15:57:15 |
| Adani Total Gas Ltd. | ATGL | 821.9 | 859.85 | 761.55 | 808.55 | 773.3 | -35.25 | -4.36 | 44779830 | 3462.82 | 4000 | 462.8 | 2026-05-29 16:07:04 |
| Ambuja Cements Ltd. | AMBUJACEM | 460.95 | 461.95 | 445.45 | 459.75 | 447.85 | -11.90 | -2.59 | 3804649 | 170.39 | 706.95 | 315.3 | 2026-05-29 15:59:27 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8176.5 | 8325 | 8146 | 8272.5 | 8176.5 | -96.00 | -1.16 | 1042419 | 852.33 | 8443 | 3987.85 | 2026-05-29 15:58:07 |
| Avenue Supermarts Ltd. | DMART | 4149.9 | 4149.9 | 4000.1 | 4124.4 | 4054.5 | -69.90 | -1.69 | 2177691 | 882.94 | 5484.85 | 3292 | 2026-05-29 15:59:03 |
| Axis Bank Ltd. | AXISBANK | 1296.1 | 1312.6 | 1277.4 | 1304.1 | 1286.6 | -17.50 | -1.34 | 15215715 | 1957.65 | 1418.3 | 707.7 | 2026-05-29 16:00:00 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1801 | 1817.6 | 1776.9 | 1809.1 | 1783.6 | -25.50 | -1.41 | 1445842 | 257.88 | 2195 | 1215 | 2026-05-29 15:58:02 |
| Biocon Ltd. | BIOCON | 432.2 | 440 | 425.65 | 432.2 | 428.65 | -3.55 | -0.82 | 6229370 | 267.02 | 440.4 | 191.55 | 2026-05-29 16:07:04 |
| Bosch Ltd. | BOSCHLTD | 36365 | 37950 | 36290 | 36035 | 36625 | 590.00 | 1.64 | 168254 | 616.23 | 41945 | 15300 | 2026-05-29 15:58:39 |
| Britannia Industries Ltd. | BRITANNIA | 5335.5 | 5350 | 5164.5 | 5335.5 | 5204.5 | -131.00 | -2.46 | 1697949 | 883.70 | 6469.9 | 3564.1 | 2026-05-29 16:00:00 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 938.9 | 944.1 | 910.95 | 934.8 | 917.45 | -17.35 | -1.86 | 9449904 | 866.98 | 944.1 | 212.1 | 2026-05-29 15:57:21 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1590.4 | 1629.9 | 1530.2 | 1579.2 | 1537.7 | -41.50 | -2.63 | 2265673 | 348.39 | 1831.5 | 658 | 2026-05-29 15:59:06 |
| Cipla Ltd. | CIPLA | 1411 | 1429.2 | 1382.7 | 1418.2 | 1401 | -17.20 | -1.21 | 9540984 | 1336.69 | 1702.05 | 852 | 2026-05-29 16:00:00 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2100 | 2108.9 | 2050.4 | 2087.4 | 2059.9 | -27.50 | -1.32 | 1193673 | 245.88 | 3890 | 1434.6 | 2026-05-29 15:59:23 |
| Dabur India Ltd. | DABUR | 445.45 | 455 | 440.1 | 445.45 | 443.4 | -2.05 | -0.46 | 13072946 | 579.65 | 672 | 403.35 | 2026-05-29 15:56:40 |
| Eicher Motors Ltd. | EICHERMOT | 7350 | 7440.5 | 7131.5 | 7419 | 7177 | -242.00 | -3.26 | 1464680 | 1051.20 | 8230 | 2836 | 2026-05-29 15:59:18 |
| Eternal Ltd. | ETERNAL | 256.75 | 257.1 | 249.41 | 256.51 | 250.58 | -5.93 | -2.31 | 51989116 | 1302.74 | 368.45 | 44.35 | 2026-05-29 15:59:54 |
| GAIL (India) Ltd. | GAIL | 170 | 170 | 163.4 | 169 | 164.51 | -4.49 | -2.66 | 26119462 | 429.69 | 246.3 | 83 | 2026-05-29 15:58:51 |
| Grasim Industries Ltd. | GRASIM | 3175 | 3190.3 | 3111.4 | 3170 | 3122.4 | -47.60 | -1.50 | 1635193 | 510.57 | 3197.5 | 1527.05 | 2026-05-29 15:50:27 |
| HCL Technologies Ltd. | HCLTECH | 1180 | 1191.7 | 1177 | 1165.2 | 1183.8 | 18.60 | 1.60 | 12446602 | 1473.43 | 2012.2 | 882 | 2026-05-29 16:02:20 |
| HDFC Bank Ltd. | HDFCBANK | 746.05 | 760.5 | 737.75 | 758.65 | 744.55 | -14.10 | -1.86 | 101299431 | 7542.25 | 2037.7 | 726.65 | 2026-05-29 16:07:04 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 614 | 614 | 588.8 | 609.6 | 594.8 | -14.80 | -2.43 | 11094751 | 659.92 | 820.75 | 457.8 | 2026-05-29 15:55:00 |
| ICICI Bank Ltd. | ICICIBANK | 1275.1 | 1287.8 | 1247.9 | 1272.7 | 1256.4 | -16.30 | -1.28 | 31007884 | 3895.83 | 1500 | 796 | 2026-05-29 15:59:51 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1852.5 | 1857.1 | 1739.5 | 1850.6 | 1792.2 | -58.40 | -3.16 | 2916778 | 522.74 | 2301.9 | 1049.05 | 2026-05-29 15:59:03 |
| Indian Oil Corporation Ltd. | IOC | 146 | 147 | 139.63 | 143.94 | 140.24 | -3.70 | -2.57 | 36212028 | 507.84 | 196.8 | 65.2 | 2026-05-29 16:07:04 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 525.45 | 527.05 | 503 | 523.2 | 509.85 | -13.35 | -2.55 | 1654816 | 84.37 | 1138.9 | 492.65 | 2026-05-29 15:59:40 |
| IndusInd Bank Ltd. | INDUSINDBK | 930.6 | 940.2 | 910.35 | 932.3 | 914.35 | -17.95 | -1.93 | 3160610 | 288.99 | 1694.5 | 606 | 2026-05-29 15:59:02 |
| Infosys Ltd. | INFY | 1182 | 1210 | 1153.6 | 1159.9 | 1160.9 | 1.00 | 0.09 | 69085430 | 8020.13 | 2006.45 | 1089 | 2026-05-29 15:59:38 |
| Jindal Steel Ltd. | JINDALSTEL | 1227 | 1230.5 | 1191.7 | 1220.6 | 1207.2 | -13.40 | -1.10 | 4256869 | 513.89 | 1306.2 | 377 | 2026-05-29 15:59:56 |
| LTM Ltd. | LTM | 4019.9 | 4149.4 | 4011.6 | 3988.6 | 4061.6 | 73.00 | 1.83 | 1338486 | 543.64 | 6767.95 | 3802 | 2026-05-29 15:58:45 |
| Marico Ltd. | MARICO | 841.65 | 841.65 | 817.1 | 833.8 | 821.7 | -12.10 | -1.45 | 7257304 | 596.33 | 848.8 | 462.7 | 2026-05-29 15:55:53 |
| Maruti Suzuki India Ltd. | MARUTI | 13456 | 13508 | 13050 | 13364 | 13127 | -237.00 | -1.77 | 963291 | 1264.51 | 17370 | 8076.05 | 2026-05-29 15:59:24 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3307 | 3388.9 | 3243 | 3306.9 | 3342.9 | 36.00 | 1.09 | 1954693 | 653.43 | 4149.5 | 911.25 | 2026-05-29 15:59:06 |
| Nestle India Ltd. | NESTLEIND | 1431.4 | 1444.1 | 1408.5 | 1427.5 | 1421.5 | -6.00 | -0.42 | 13063475 | 1856.97 | 24745 | 1084.7 | 2026-05-29 15:59:00 |
| NTPC Ltd. | NTPC | 400 | 401.65 | 385.1 | 398.15 | 386.9 | -11.25 | -2.83 | 17003143 | 657.85 | 448.45 | 152.6 | 2026-05-29 15:58:03 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 303 | 303 | 285.45 | 300.15 | 290.55 | -9.60 | -3.20 | 77407363 | 2249.07 | 366.25 | 186.35 | 2026-05-29 15:59:11 |
| REC Ltd. | RECLTD | 342.5 | 343.65 | 335 | 339.7 | 337.65 | -2.05 | -0.60 | 10274190 | 346.91 | 654 | 91.05 | 2026-05-29 16:07:04 |
| Reliance Industries Ltd. | RELIANCE | 1364 | 1369 | 1317 | 1350.5 | 1321.2 | -29.30 | -2.17 | 42634247 | 5632.84 | 3217.6 | 1114.85 | 2026-05-29 15:59:58 |
| SBI Cards And Payment Services Ltd. | SBICARD | 626.8 | 632.2 | 617.15 | 625.25 | 624.4 | -0.85 | -0.14 | 4745064 | 296.28 | 1028.65 | 612.1 | 2026-05-29 16:07:04 |
| Shree Cement Ltd. | SHREECEM | 25405 | 25575 | 25025 | 25400 | 25275 | -125.00 | -0.49 | 86354 | 218.26 | 32490 | 20150 | 2026-05-29 15:57:46 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 975.55 | 942.9 | 963.2 | 947.15 | -16.05 | -1.67 | 11248568 | 1065.41 | 3652.25 | 493.35 | 2026-05-29 15:59:39 |
| Siemens Ltd. | SIEMENS | 3859.7 | 3937.3 | 3744.6 | 3878.7 | 3844 | -34.70 | -0.89 | 2024437 | 778.19 | 8129.9 | 2450 | 2026-05-29 15:58:20 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 400.95 | 408 | 390.7 | 400.95 | 393.9 | -7.05 | -1.76 | 31210075 | 1229.36 | 1179 | 294.3 | 2026-05-29 15:59:10 |
| Tata Power Company Ltd. | TATAPOWER | 429.9 | 434 | 419.65 | 425.8 | 420.75 | -5.05 | -1.19 | 8197538 | 344.91 | 494.85 | 182.35 | 2026-05-29 15:59:39 |
| The Indian Hotels Company Ltd. | INDHOTEL | 669 | 673.2 | 650.6 | 667.7 | 654.25 | -13.45 | -2.01 | 5298646 | 346.66 | 894.9 | 263.35 | 2026-05-29 15:59:58 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4554.8 | 4575 | 4356.1 | 4537.8 | 4410.8 | -127.00 | -2.80 | 3002937 | 1324.54 | 4712.9 | 1445.55 | 2026-05-29 15:57:35 |
| Trent Ltd. | TRENT | 4260 | 4335.7 | 4190 | 4248.6 | 4224 | -24.60 | -0.58 | 1184705 | 500.42 | 8345 | 1155 | 2026-05-29 15:59:45 |
| TVS Motor Company Ltd. | TVSMOTOR | 3417.9 | 3465 | 3315.2 | 3384.6 | 3355.7 | -28.90 | -0.85 | 2519839 | 845.58 | 3970 | 925 | 2026-05-29 15:56:44 |
| UPL Ltd. | UPL | 656.25 | 660.9 | 638.5 | 656.15 | 644.8 | -11.35 | -1.73 | 6468953 | 417.12 | 812.2 | 451.85 | 2026-05-29 15:59:53 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1096.45 | 1115.5 | 1071.2 | 1085.8 | 1077.7 | -8.10 | -0.75 | 4588161 | 494.47 | 1324.3 | 350.25 | 2026-05-29 15:59:54 |