Select Exchange & Index:
NIFTY100ESGSECT
3952.15
updated on: 20-May-2026 [16:14]
Advances - 25 |
Declines - 27 |
Unchanged - 0
Overview
| Open | 3915.25 | Prev. Close | 3941.05 |
|---|---|---|---|
| Day High | 3956.30 | 52 Week High | 4416.45 |
| Day Low | 3904.30 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6329 | 6605 | 276.00 | 4.36 |
| Adani Ports and Special Economic Zone Ltd. | 1762.8 | 1772.6 | 9.80 | 0.56 |
| Apollo Hospitals Enterprise Ltd. | 8026 | 8078.5 | 52.50 | 0.65 |
| Axis Bank Ltd. | 1238.3 | 1249.8 | 11.50 | 0.93 |
| Bajaj Finserv Ltd. | 1749.8 | 1772 | 22.20 | 1.27 |
| Biocon Ltd. | 428.15 | 432.7 | 4.55 | 1.06 |
| CG Power and Industrial Solutions Ltd. | 819.4 | 853.25 | 33.85 | 4.13 |
| Cholamandalam Investment and Finance Company Ltd. | 1511.4 | 1518.9 | 7.50 | 0.50 |
| Grasim Industries Ltd. | 2935.2 | 2971.1 | 35.90 | 1.22 |
| Indian Oil Corporation Ltd. | 135 | 138.04 | 3.04 | 2.25 |
| IndusInd Bank Ltd. | 895.25 | 897.15 | 1.90 | 0.21 |
| Marico Ltd. | 831.45 | 838.45 | 7.00 | 0.84 |
| Maruti Suzuki India Ltd. | 12956 | 13003 | 47.00 | 0.36 |
| Muthoot Finance Ltd. | 3303.6 | 3309.3 | 5.70 | 0.17 |
| NTPC Ltd. | 389.4 | 392.45 | 3.05 | 0.78 |
| Power Grid Corporation Of India Ltd. | 298.6 | 299.9 | 1.30 | 0.44 |
| Reliance Industries Ltd. | 1322.7 | 1359.7 | 37.00 | 2.80 |
| SBI Cards And Payment Services Ltd. | 623.8 | 624.35 | 0.55 | 0.09 |
| Siemens Ltd. | 3550.9 | 3696.4 | 145.50 | 4.10 |
| Tata Motors Passenger Vehicles Ltd. | 361.2 | 361.25 | 0.05 | 0.01 |
| The Indian Hotels Company Ltd. | 652.75 | 659.6 | 6.85 | 1.05 |
| Trent Ltd. | 4069.6 | 4099.9 | 30.30 | 0.74 |
| TVS Motor Company Ltd. | 3283.4 | 3361.9 | 78.50 | 2.39 |
| UPL Ltd. | 633.3 | 634.35 | 1.05 | 0.17 |
| Zydus Lifesciences Ltd. | 1018.9 | 1040.85 | 21.95 | 2.15 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2725 | 2704.8 | -20.20 | -0.74 |
| Adani Total Gas Ltd. | 623.3 | 610.6 | -12.70 | -2.04 |
| Ambuja Cements Ltd. | 431.7 | 430.25 | -1.45 | -0.34 |
| Avenue Supermarts Ltd. | 4236 | 4144.2 | -91.80 | -2.17 |
| Bosch Ltd. | 37130 | 36830 | -300.00 | -0.81 |
| Britannia Industries Ltd. | 5416.5 | 5344.5 | -72.00 | -1.33 |
| Cipla Ltd. | 1409.8 | 1399.5 | -10.30 | -0.73 |
| Colgate-Palmolive (India) Ltd. | 2188.3 | 2185.4 | -2.90 | -0.13 |
| Dabur India Ltd. | 452.8 | 450.9 | -1.90 | -0.42 |
| Eicher Motors Ltd. | 6882.5 | 6849.5 | -33.00 | -0.48 |
| Eternal Ltd. | 247.21 | 243.34 | -3.87 | -1.57 |
| GAIL (India) Ltd. | 156.12 | 155.64 | -0.48 | -0.31 |
| HCL Technologies Ltd. | 1179.4 | 1169.8 | -9.60 | -0.81 |
| HDFC Bank Ltd. | 762.45 | 759.5 | -2.95 | -0.39 |
| HDFC Life Insurance Company Ltd. | 610.4 | 605.1 | -5.30 | -0.87 |
| ICICI Bank Ltd. | 1240.8 | 1237.3 | -3.50 | -0.28 |
| ICICI Lombard General Insurance Company Ltd. | 1822.8 | 1784.8 | -38.00 | -2.08 |
| Indian Railway Catering And Tourism Corporation Ltd. | 529.8 | 527.85 | -1.95 | -0.37 |
| Infosys Ltd. | 1196.9 | 1193.7 | -3.20 | -0.27 |
| Jindal Steel Ltd. | 1226.3 | 1223.1 | -3.20 | -0.26 |
| LTM Ltd. | 4254.8 | 4143 | -111.80 | -2.63 |
| Nestle India Ltd. | 1431.4 | 1420.1 | -11.30 | -0.79 |
| REC Ltd. | 334.25 | 333 | -1.25 | -0.37 |
| Shree Cement Ltd. | 24425 | 24420 | -5.00 | -0.02 |
| Shriram Finance Ltd. | 927.35 | 923.45 | -3.90 | -0.42 |
| Tata Power Company Ltd. | 415 | 413.5 | -1.50 | -0.36 |
| Torrent Pharmaceuticals Ltd. | 4460.1 | 4429.2 | -30.90 | -0.69 |
Market Stats
Advances
25
Declines
27
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 6260 | 6624 | 6259.5 | 6329 | 6605 | 276.00 | 4.36 | 546490 | 360.96 | 9149.95 | 2640 | 2026-05-20 15:59:10 |
| Adani Enterprises Ltd. | ADANIENT | 2715 | 2720 | 2685.1 | 2725 | 2704.8 | -20.20 | -0.74 | 1187449 | 321.18 | 4190 | 1017.45 | 2026-05-20 15:59:20 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1749 | 1777.8 | 1744.3 | 1762.8 | 1772.6 | 9.80 | 0.56 | 1283223 | 227.46 | 1823.9 | 395.1 | 2026-05-20 15:59:23 |
| Adani Total Gas Ltd. | ATGL | 617.95 | 617.95 | 601.1 | 623.3 | 610.6 | -12.70 | -2.04 | 2626431 | 160.37 | 4000 | 462.8 | 2026-05-20 15:58:04 |
| Ambuja Cements Ltd. | AMBUJACEM | 428.2 | 431.6 | 425.15 | 431.7 | 430.25 | -1.45 | -0.34 | 1976324 | 85.03 | 706.95 | 315.3 | 2026-05-20 15:59:42 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7924 | 8140 | 7814.5 | 8026 | 8078.5 | 52.50 | 0.65 | 492013 | 397.47 | 8180 | 3987.85 | 2026-05-20 15:58:22 |
| Avenue Supermarts Ltd. | DMART | 4235 | 4240.2 | 4111 | 4236 | 4144.2 | -91.80 | -2.17 | 346215 | 143.48 | 5484.85 | 3292 | 2026-05-20 15:59:06 |
| Axis Bank Ltd. | AXISBANK | 1234 | 1254.1 | 1226.6 | 1238.3 | 1249.8 | 11.50 | 0.93 | 3562641 | 445.26 | 1418.3 | 707.7 | 2026-05-20 15:56:40 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1732.5 | 1780 | 1726 | 1749.8 | 1772 | 22.20 | 1.27 | 779574 | 138.14 | 2195 | 1215 | 2026-05-20 15:59:14 |
| Biocon Ltd. | BIOCON | 426 | 436.9 | 425.2 | 428.15 | 432.7 | 4.55 | 1.06 | 4845230 | 209.65 | 436.9 | 191.55 | 2026-05-20 15:57:13 |
| Bosch Ltd. | BOSCHLTD | 36995 | 37380 | 36370 | 37130 | 36830 | -300.00 | -0.81 | 38556 | 142.00 | 41945 | 15300 | 2026-05-20 15:55:21 |
| Britannia Industries Ltd. | BRITANNIA | 5380 | 5390.5 | 5321.5 | 5416.5 | 5344.5 | -72.00 | -1.33 | 462006 | 246.92 | 6469.9 | 3564.1 | 2026-05-20 15:59:45 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 819.4 | 857.75 | 812.6 | 819.4 | 853.25 | 33.85 | 4.13 | 3710693 | 316.61 | 886.8 | 212.1 | 2026-05-20 15:59:00 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1502 | 1522 | 1491 | 1511.4 | 1518.9 | 7.50 | 0.50 | 857291 | 130.21 | 1831.5 | 658 | 2026-05-20 15:59:46 |
| Cipla Ltd. | CIPLA | 1392.3 | 1422.1 | 1392.3 | 1409.8 | 1399.5 | -10.30 | -0.73 | 1316586 | 184.26 | 1702.05 | 852 | 2026-05-20 15:59:45 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2187 | 2192.5 | 2163.1 | 2188.3 | 2185.4 | -2.90 | -0.13 | 205812 | 44.98 | 3890 | 1434.6 | 2026-05-20 15:50:31 |
| Dabur India Ltd. | DABUR | 449.8 | 453 | 445.55 | 452.8 | 450.9 | -1.90 | -0.42 | 854233 | 38.52 | 672 | 403.35 | 2026-05-20 15:58:50 |
| Eicher Motors Ltd. | EICHERMOT | 6813 | 6905 | 6752.5 | 6882.5 | 6849.5 | -33.00 | -0.48 | 455047 | 311.68 | 8230 | 2836 | 2026-05-20 15:59:46 |
| Eternal Ltd. | ETERNAL | 243 | 245.68 | 242.3 | 247.21 | 243.34 | -3.87 | -1.57 | 23420943 | 569.93 | 368.45 | 44.35 | 2026-05-20 15:59:32 |
| GAIL (India) Ltd. | GAIL | 155.84 | 156 | 151.71 | 156.12 | 155.64 | -0.48 | -0.31 | 11539253 | 179.60 | 246.3 | 83 | 2026-05-20 15:59:47 |
| Grasim Industries Ltd. | GRASIM | 2908.2 | 2988 | 2880.6 | 2935.2 | 2971.1 | 35.90 | 1.22 | 1306216 | 388.09 | 3007.3 | 1527.05 | 2026-05-20 15:59:30 |
| HCL Technologies Ltd. | HCLTECH | 1166.2 | 1181 | 1162.4 | 1179.4 | 1169.8 | -9.60 | -0.81 | 1415960 | 165.64 | 2012.2 | 882 | 2026-05-20 15:59:49 |
| HDFC Bank Ltd. | HDFCBANK | 759.6 | 762.25 | 755.15 | 762.45 | 759.5 | -2.95 | -0.39 | 24013451 | 1823.82 | 2037.7 | 726.65 | 2026-05-20 15:59:55 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 602.6 | 611.25 | 602.6 | 610.4 | 605.1 | -5.30 | -0.87 | 3698222 | 223.78 | 820.75 | 457.8 | 2026-05-20 15:59:16 |
| ICICI Bank Ltd. | ICICIBANK | 1230 | 1239.7 | 1223.3 | 1240.8 | 1237.3 | -3.50 | -0.28 | 14953103 | 1850.15 | 1500 | 796 | 2026-05-20 15:59:47 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1794.1 | 1811.9 | 1776 | 1822.8 | 1784.8 | -38.00 | -2.08 | 667259 | 119.09 | 2301.9 | 1049.05 | 2026-05-20 15:47:36 |
| Indian Oil Corporation Ltd. | IOC | 134.67 | 138.52 | 133 | 135 | 138.04 | 3.04 | 2.25 | 24216502 | 334.28 | 196.8 | 65.2 | 2026-05-20 15:59:58 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 526.05 | 530.7 | 525.2 | 529.8 | 527.85 | -1.95 | -0.37 | 487397 | 25.73 | 1138.9 | 492.65 | 2026-05-20 15:59:26 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.55 | 900.8 | 881.15 | 895.25 | 897.15 | 1.90 | 0.21 | 2947978 | 264.48 | 1694.5 | 606 | 2026-05-20 15:54:50 |
| Infosys Ltd. | INFY | 1187 | 1206.9 | 1184.9 | 1196.9 | 1193.7 | -3.20 | -0.27 | 15121010 | 1804.99 | 2006.45 | 1089 | 2026-05-20 15:59:31 |
| Jindal Steel Ltd. | JINDALSTEL | 1215 | 1244 | 1200.9 | 1226.3 | 1223.1 | -3.20 | -0.26 | 1117681 | 136.70 | 1306.2 | 377 | 2026-05-20 15:59:23 |
| LTM Ltd. | LTM | 4254.8 | 4259.4 | 4122.2 | 4254.8 | 4143 | -111.80 | -2.63 | 628120 | 260.23 | 6767.95 | 3802 | 2026-05-20 15:58:12 |
| Marico Ltd. | MARICO | 828.2 | 840 | 822 | 831.45 | 838.45 | 7.00 | 0.84 | 1973862 | 165.50 | 848.8 | 462.7 | 2026-05-20 15:59:08 |
| Maruti Suzuki India Ltd. | MARUTI | 12850 | 13072 | 12753 | 12956 | 13003 | 47.00 | 0.36 | 300695 | 390.99 | 17370 | 8076.05 | 2026-05-20 15:58:03 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3260 | 3317 | 3236 | 3303.6 | 3309.3 | 5.70 | 0.17 | 1017971 | 336.88 | 4149.5 | 911.25 | 2026-05-20 15:59:34 |
| Nestle India Ltd. | NESTLEIND | 1400 | 1426.9 | 1398.5 | 1431.4 | 1420.1 | -11.30 | -0.79 | 1425216 | 202.39 | 24745 | 1084.7 | 2026-05-20 15:56:05 |
| NTPC Ltd. | NTPC | 386.1 | 393.35 | 384 | 389.4 | 392.45 | 3.05 | 0.78 | 5386249 | 211.38 | 448.45 | 152.6 | 2026-05-20 15:59:51 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 297.5 | 300.8 | 294.55 | 298.6 | 299.9 | 1.30 | 0.44 | 5672695 | 170.12 | 366.25 | 186.35 | 2026-05-20 15:59:25 |
| REC Ltd. | RECLTD | 333.4 | 335 | 328.15 | 334.25 | 333 | -1.25 | -0.37 | 3723835 | 124.00 | 654 | 91.05 | 2026-05-20 15:59:42 |
| Reliance Industries Ltd. | RELIANCE | 1318.7 | 1362.9 | 1312.6 | 1322.7 | 1359.7 | 37.00 | 2.80 | 13248515 | 1801.40 | 3217.6 | 1114.85 | 2026-05-20 15:59:53 |
| SBI Cards And Payment Services Ltd. | SBICARD | 622.3 | 626 | 614.6 | 623.8 | 624.35 | 0.55 | 0.09 | 662561 | 41.37 | 1028.65 | 612.1 | 2026-05-20 15:59:50 |
| Shree Cement Ltd. | SHREECEM | 24350 | 24545 | 23990 | 24425 | 24420 | -5.00 | -0.02 | 13297 | 32.47 | 32490 | 20150 | 2026-05-20 15:42:06 |
| Shriram Finance Ltd. | SHRIRAMFIN | 920 | 925.45 | 913 | 927.35 | 923.45 | -3.90 | -0.42 | 5764449 | 532.32 | 3652.25 | 493.35 | 2026-05-20 15:58:36 |
| Siemens Ltd. | SIEMENS | 3524 | 3705 | 3493.1 | 3550.9 | 3696.4 | 145.50 | 4.10 | 507079 | 187.44 | 8129.9 | 2450 | 2026-05-20 15:59:34 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 358.65 | 365 | 356.1 | 361.2 | 361.25 | 0.05 | 0.01 | 9875276 | 356.74 | 1179 | 294.3 | 2026-05-20 15:58:22 |
| Tata Power Company Ltd. | TATAPOWER | 411.8 | 415.95 | 409.75 | 415 | 413.5 | -1.50 | -0.36 | 4390666 | 181.55 | 494.85 | 182.35 | 2026-05-20 15:59:28 |
| The Indian Hotels Company Ltd. | INDHOTEL | 649 | 662.4 | 641.2 | 652.75 | 659.6 | 6.85 | 1.05 | 2402392 | 158.46 | 894.9 | 263.35 | 2026-05-20 15:59:30 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4440.1 | 4520.9 | 4400 | 4460.1 | 4429.2 | -30.90 | -0.69 | 331283 | 146.73 | 4555.1 | 1445.55 | 2026-05-20 15:49:41 |
| Trent Ltd. | TRENT | 4032.7 | 4114 | 4022 | 4069.6 | 4099.9 | 30.30 | 0.74 | 501006 | 205.41 | 8345 | 1155 | 2026-05-20 15:59:55 |
| TVS Motor Company Ltd. | TVSMOTOR | 3285.4 | 3380.9 | 3232.2 | 3283.4 | 3361.9 | 78.50 | 2.39 | 1265474 | 425.44 | 3970 | 925 | 2026-05-20 15:59:22 |
| UPL Ltd. | UPL | 629.9 | 637.5 | 624.25 | 633.3 | 634.35 | 1.05 | 0.17 | 1549873 | 98.32 | 812.2 | 451.85 | 2026-05-20 15:46:20 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1066.15 | 1093.65 | 1038.05 | 1018.9 | 1040.85 | 21.95 | 2.15 | 13503459 | 1405.51 | 1324.3 | 350.25 | 2026-05-20 15:59:33 |