Select Exchange & Index:
NIFTY100ESGSECT
4329.05
updated on: 19-Dec-2025 [16:14]
Advances - 45 |
Declines - 7 |
Unchanged - 0
Overview
| Open | 4320.60 | Prev. Close | 4304.00 |
|---|---|---|---|
| Day High | 4330.85 | 52 Week High | 4380.65 |
| Day Low | 4314.55 | 52 Week Low | 3610.90 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5097.5 | 5177 | 79.50 | 1.56 |
| Adani Enterprises Ltd. | 2229.3 | 2239 | 9.70 | 0.44 |
| Adani Ports and Special Economic Zone Ltd. | 1495.7 | 1496.4 | 0.70 | 0.05 |
| Ambuja Cements Ltd. | 535.8 | 539.65 | 3.85 | 0.72 |
| Apollo Hospitals Enterprise Ltd. | 6918.5 | 7012.5 | 94.00 | 1.36 |
| Avenue Supermarts Ltd. | 3757.2 | 3819.5 | 62.30 | 1.66 |
| Axis Bank Ltd. | 1229.8 | 1230.6 | 0.80 | 0.07 |
| Bajaj Finserv Ltd. | 2026.3 | 2043.8 | 17.50 | 0.86 |
| Biocon Ltd. | 392.25 | 398.55 | 6.30 | 1.61 |
| Bosch Ltd. | 35720 | 35940 | 220.00 | 0.62 |
| CG Power and Industrial Solutions Ltd. | 661.8 | 671.6 | 9.80 | 1.48 |
| Cipla Ltd. | 1498.9 | 1517.1 | 18.20 | 1.21 |
| Colgate-Palmolive (India) Ltd. | 2090 | 2111.1 | 21.10 | 1.01 |
| Dabur India Ltd. | 492.55 | 493.95 | 1.40 | 0.28 |
| Eicher Motors Ltd. | 7106.5 | 7217 | 110.50 | 1.55 |
| Eternal Ltd. | 284.75 | 286.05 | 1.30 | 0.46 |
| GAIL (India) Ltd. | 167.55 | 169.76 | 2.21 | 1.32 |
| Grasim Industries Ltd. | 2807.6 | 2812.5 | 4.90 | 0.17 |
| HDFC Bank Ltd. | 979.7 | 985.5 | 5.80 | 0.59 |
| HDFC Life Insurance Company Ltd. | 757 | 766.45 | 9.45 | 1.25 |
| ICICI Lombard General Insurance Company Ltd. | 1949.8 | 1954.3 | 4.50 | 0.23 |
| Indian Oil Corporation Ltd. | 161.75 | 162.6 | 0.85 | 0.53 |
| Indian Railway Catering And Tourism Corporation Ltd. | 663.85 | 674 | 10.15 | 1.53 |
| IndusInd Bank Ltd. | 834.9 | 844.7 | 9.80 | 1.17 |
| Infosys Ltd. | 1626.8 | 1638.7 | 11.90 | 0.73 |
| Jindal Steel Ltd. | 986 | 992.6 | 6.60 | 0.67 |
| Maruti Suzuki India Ltd. | 16329 | 16414 | 85.00 | 0.52 |
| Muthoot Finance Ltd. | 3749.9 | 3781.2 | 31.30 | 0.83 |
| Nestle India Ltd. | 1233.5 | 1244.4 | 10.90 | 0.88 |
| NTPC Ltd. | 318.5 | 319.9 | 1.40 | 0.44 |
| Power Grid Corporation Of India Ltd. | 257.95 | 263.45 | 5.50 | 2.13 |
| REC Ltd. | 337 | 339.2 | 2.20 | 0.65 |
| Reliance Industries Ltd. | 1544.4 | 1565.1 | 20.70 | 1.34 |
| SBI Cards And Payment Services Ltd. | 848.15 | 870.3 | 22.15 | 2.61 |
| Shriram Finance Ltd. | 869.45 | 901.7 | 32.25 | 3.71 |
| Siemens Ltd. | 3074 | 3111.6 | 37.60 | 1.22 |
| Tata Consumer Products Ltd. | 1171.5 | 1184 | 12.50 | 1.07 |
| Tata Motors Passenger Vehicles Ltd. | 345.8 | 352.65 | 6.85 | 1.98 |
| Tata Power Company Ltd. | 374.95 | 380.55 | 5.60 | 1.49 |
| The Indian Hotels Company Ltd. | 722 | 731.2 | 9.20 | 1.27 |
| Torrent Pharmaceuticals Ltd. | 3759.5 | 3800.3 | 40.80 | 1.09 |
| Trent Ltd. | 4030 | 4062.2 | 32.20 | 0.80 |
| TVS Motor Company Ltd. | 3592.2 | 3666 | 73.80 | 2.05 |
| UPL Ltd. | 744.4 | 751.55 | 7.15 | 0.96 |
| Zydus Lifesciences Ltd. | 913.65 | 919.6 | 5.95 | 0.65 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Total Gas Ltd. | 581.95 | 568.75 | -13.20 | -2.27 |
| Cholamandalam Investment and Finance Company Ltd. | 1679 | 1648.1 | -30.90 | -1.84 |
| HCL Technologies Ltd. | 1661.4 | 1642.4 | -19.00 | -1.14 |
| ICICI Bank Ltd. | 1356.8 | 1354.1 | -2.70 | -0.20 |
| LTIMindtree Ltd. | 6245 | 6197.5 | -47.50 | -0.76 |
| Marico Ltd. | 742.45 | 741.2 | -1.25 | -0.17 |
| Shree Cement Ltd. | 25645 | 25600 | -45.00 | -0.18 |
Market Stats
Advances
45
Declines
7
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 | 5106 | 5191.5 | 5100 | 5097.5 | 5177 | 79.50 | 1.56 | 351488 | 181.97 | 9149.95 | 2640 | 2025-12-19 15:52:14 |
| Adani Enterprises Ltd. | ADANIENT | 2249 | 2250 | 2210 | 2229.3 | 2239 | 9.70 | 0.44 | 880005 | 197.03 | 4190 | 1017.45 | 2025-12-19 15:59:41 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1495 | 1503.7 | 1490.7 | 1495.7 | 1496.4 | 0.70 | 0.05 | 1276175 | 190.97 | 1621.4 | 395.1 | 2025-12-19 15:59:38 |
| Adani Total Gas Ltd. | ATGL | 582 | 585.6 | 562.75 | 581.95 | 568.75 | -13.20 | -2.27 | 760702 | 43.26 | 4000 | 522.55 | 2025-12-19 15:59:30 |
| Ambuja Cements Ltd. | AMBUJACEM | 538 | 540.9 | 535.1 | 535.8 | 539.65 | 3.85 | 0.72 | 836741 | 45.15 | 706.95 | 315.3 | 2025-12-19 15:59:23 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 6919 | 7024 | 6902 | 6918.5 | 7012.5 | 94.00 | 1.36 | 235742 | 165.31 | 8099.5 | 3987.85 | 2025-12-19 15:56:59 |
| Avenue Supermarts Ltd. | DMART | 3796.1 | 3830 | 3756.4 | 3757.2 | 3819.5 | 62.30 | 1.66 | 265092 | 101.25 | 5484.85 | 3292 | 2025-12-19 15:59:13 |
| Axis Bank Ltd. | AXISBANK | 1236.7 | 1241.5 | 1229.1 | 1229.8 | 1230.6 | 0.80 | 0.07 | 5055047 | 622.07 | 1339.65 | 707.7 | 2025-12-19 15:58:52 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2019 | 2055 | 2017.9 | 2026.3 | 2043.8 | 17.50 | 0.86 | 1104767 | 225.79 | 2195 | 1215 | 2025-12-19 15:56:34 |
| Biocon Ltd. | BIOCON | 394.9 | 401.45 | 393.4 | 392.25 | 398.55 | 6.30 | 1.61 | 4142159 | 165.09 | 424.95 | 191.55 | 2025-12-19 15:59:47 |
| Bosch Ltd. | BOSCHLTD | 35745 | 36295 | 35615 | 35720 | 35940 | 220.00 | 0.62 | 40192 | 144.45 | 41945 | 15300 | 2025-12-19 15:53:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 661.75 | 673.7 | 659.7 | 661.8 | 671.6 | 9.80 | 1.48 | 2130862 | 143.11 | 874.7 | 212.1 | 2025-12-19 15:59:50 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1684.8 | 1694.3 | 1614.2 | 1679 | 1648.1 | -30.90 | -1.84 | 2356435 | 388.36 | 1782 | 658 | 2025-12-19 15:58:44 |
| Cipla Ltd. | CIPLA | 1495.5 | 1520.1 | 1495.5 | 1498.9 | 1517.1 | 18.20 | 1.21 | 769045 | 116.67 | 1702.05 | 852 | 2025-12-19 15:54:44 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2090 | 2114.4 | 2078.1 | 2090 | 2111.1 | 21.10 | 1.01 | 399228 | 84.28 | 3890 | 1434.6 | 2025-12-19 15:59:52 |
| Dabur India Ltd. | DABUR | 493 | 495 | 491.4 | 492.55 | 493.95 | 1.40 | 0.28 | 1241449 | 61.32 | 672 | 433.3 | 2025-12-19 15:56:48 |
| Eicher Motors Ltd. | EICHERMOT | 7075 | 7242 | 7075 | 7106.5 | 7217 | 110.50 | 1.55 | 423435 | 305.59 | 7328.5 | 2836 | 2025-12-19 15:55:44 |
| Eternal Ltd. | ETERNAL | 286.9 | 288.35 | 285.25 | 284.75 | 286.05 | 1.30 | 0.46 | 17783844 | 508.71 | 368.45 | 44.35 | 2025-12-19 15:59:35 |
| GAIL (India) Ltd. | GAIL | 167.61 | 170.24 | 167.61 | 167.55 | 169.76 | 2.21 | 1.32 | 8766941 | 148.83 | 246.3 | 83 | 2025-12-19 15:58:46 |
| Grasim Industries Ltd. | GRASIM | 2800 | 2831.1 | 2790.1 | 2807.6 | 2812.5 | 4.90 | 0.17 | 546550 | 153.72 | 2977.8 | 1527.05 | 2025-12-19 15:55:28 |
| HCL Technologies Ltd. | HCLTECH | 1675 | 1681 | 1632.5 | 1661.4 | 1642.4 | -19.00 | -1.14 | 3487150 | 572.73 | 2012.2 | 882 | 2025-12-19 15:59:19 |
| HDFC Bank Ltd. | HDFCBANK | 987 | 988 | 978.7 | 979.7 | 985.5 | 5.80 | 0.59 | 25952384 | 2557.61 | 2037.7 | 939.1 | 2025-12-19 15:59:33 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 753.1 | 773.85 | 753.1 | 757 | 766.45 | 9.45 | 1.25 | 3098157 | 237.46 | 820.75 | 457.8 | 2025-12-19 15:55:30 |
| ICICI Bank Ltd. | ICICIBANK | 1354 | 1360.4 | 1350.8 | 1356.8 | 1354.1 | -2.70 | -0.20 | 14318512 | 1938.87 | 1500 | 796 | 2025-12-19 15:59:53 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1958 | 1958.8 | 1925.5 | 1949.8 | 1954.3 | 4.50 | 0.23 | 475952 | 93.02 | 2301.9 | 1049.05 | 2025-12-19 15:52:53 |
| Indian Oil Corporation Ltd. | IOC | 161.2 | 162.9 | 160.41 | 161.75 | 162.6 | 0.85 | 0.53 | 14335462 | 233.09 | 196.8 | 65.2 | 2025-12-19 15:59:52 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 667 | 675.75 | 666 | 663.85 | 674 | 10.15 | 1.53 | 678900 | 45.76 | 1138.9 | 557.1 | 2025-12-19 15:59:13 |
| IndusInd Bank Ltd. | INDUSINDBK | 834.9 | 847.9 | 831 | 834.9 | 844.7 | 9.80 | 1.17 | 7000947 | 591.37 | 1694.5 | 606 | 2025-12-19 15:59:42 |
| Infosys Ltd. | INFY | 1650 | 1654.9 | 1629.8 | 1626.8 | 1638.7 | 11.90 | 0.73 | 13149023 | 2154.73 | 2006.45 | 1185.3 | 2025-12-19 15:59:51 |
| Jindal Steel Ltd. | JINDALSTEL | 986.6 | 1002.5 | 981.6 | 986 | 992.6 | 6.60 | 0.67 | 1137039 | 112.86 | 1098 | 377 | 2025-12-19 15:49:56 |
| LTIMindtree Ltd. | LTIM | 6288 | 6290 | 6027 | 6245 | 6197.5 | -47.50 | -0.76 | 635441 | 393.81 | 6767.95 | 3802 | 2025-12-19 15:57:50 |
| Marico Ltd. | MARICO | 743.45 | 743.5 | 732.6 | 742.45 | 741.2 | -1.25 | -0.17 | 1082044 | 80.20 | 765.3 | 462.7 | 2025-12-19 15:52:44 |
| Maruti Suzuki India Ltd. | MARUTI | 16329 | 16475 | 16329 | 16329 | 16414 | 85.00 | 0.52 | 360190 | 591.22 | 16660 | 8076.05 | 2025-12-19 15:56:26 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3749.5 | 3790 | 3722 | 3749.9 | 3781.2 | 31.30 | 0.83 | 429282 | 162.32 | 3868 | 911.25 | 2025-12-19 15:59:52 |
| Nestle India Ltd. | NESTLEIND | 1230.8 | 1246.2 | 1229.7 | 1233.5 | 1244.4 | 10.90 | 0.88 | 754446 | 93.88 | 24745 | 1084.7 | 2025-12-19 15:57:59 |
| NTPC Ltd. | NTPC | 318.95 | 320.6 | 317.5 | 318.5 | 319.9 | 1.40 | 0.44 | 10833662 | 346.57 | 448.45 | 152.6 | 2025-12-19 15:59:23 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 258.05 | 263.95 | 257.95 | 257.95 | 263.45 | 5.50 | 2.13 | 16657897 | 438.85 | 366.25 | 186.35 | 2025-12-19 15:59:46 |
| REC Ltd. | RECLTD | 338 | 340.5 | 336.45 | 337 | 339.2 | 2.20 | 0.65 | 3443420 | 116.80 | 654 | 91.05 | 2025-12-19 15:59:36 |
| Reliance Industries Ltd. | RELIANCE | 1554.4 | 1574.2 | 1551 | 1544.4 | 1565.1 | 20.70 | 1.34 | 13937275 | 2181.32 | 3217.6 | 1114.85 | 2025-12-19 15:59:52 |
| SBI Cards And Payment Services Ltd. | SBICARD | 849 | 878 | 848.25 | 848.15 | 870.3 | 22.15 | 2.61 | 1516944 | 132.02 | 1028.65 | 647.95 | 2025-12-19 15:59:27 |
| Shree Cement Ltd. | SHREECEM | 25490 | 25715 | 25360 | 25645 | 25600 | -45.00 | -0.18 | 47019 | 120.37 | 32490 | 20150 | 2025-12-19 15:44:18 |
| Shriram Finance Ltd. | SHRIRAMFIN | 869 | 913.5 | 850.5 | 869.45 | 901.7 | 32.25 | 3.71 | 35297309 | 3182.76 | 3652.25 | 493.35 | 2025-12-19 15:59:39 |
| Siemens Ltd. | SIEMENS | 3067 | 3122 | 3065 | 3074 | 3111.6 | 37.60 | 1.22 | 488781 | 152.09 | 8129.9 | 2450 | 2025-12-19 15:59:17 |
| Tata Consumer Products Ltd. | TATACONSUM | 1171.5 | 1186.3 | 1169.6 | 1171.5 | 1184 | 12.50 | 1.07 | 598033 | 70.81 | 1262.6 | 686.6 | 2025-12-19 15:59:13 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 347.4 | 354.8 | 347 | 345.8 | 352.65 | 6.85 | 1.98 | 74052760 | 2611.47 | 1179 | 337.7 | 2025-12-19 15:59:45 |
| Tata Power Company Ltd. | TATAPOWER | 375.05 | 381.45 | 373.5 | 374.95 | 380.55 | 5.60 | 1.49 | 3882916 | 147.76 | 494.85 | 182.35 | 2025-12-19 15:59:41 |
| The Indian Hotels Company Ltd. | INDHOTEL | 723.95 | 733 | 721.55 | 722 | 731.2 | 9.20 | 1.27 | 2770317 | 202.57 | 894.9 | 263.35 | 2025-12-19 15:59:08 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3748 | 3812.7 | 3745.5 | 3759.5 | 3800.3 | 40.80 | 1.09 | 150394 | 57.15 | 3882.2 | 1445.55 | 2025-12-19 15:45:55 |
| Trent Ltd. | TRENT | 4034 | 4072 | 4025 | 4030 | 4062.2 | 32.20 | 0.80 | 501005 | 203.52 | 8345 | 1155 | 2025-12-19 15:59:36 |
| TVS Motor Company Ltd. | TVSMOTOR | 3592.3 | 3674.7 | 3592.3 | 3592.2 | 3666 | 73.80 | 2.05 | 602861 | 221.01 | 3720 | 925 | 2025-12-19 15:57:26 |
| UPL Ltd. | UPL | 747.4 | 753.8 | 740.25 | 744.4 | 751.55 | 7.15 | 0.96 | 6064263 | 455.76 | 807 | 451.85 | 2025-12-19 15:56:34 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 915.1 | 929.6 | 911.25 | 913.65 | 919.6 | 5.95 | 0.65 | 799834 | 73.55 | 1324.3 | 350.25 | 2025-12-19 15:59:52 |