Select Exchange & Index:
NIFTY100ESGSECT
4002.20
updated on: 26-May-2026 [16:14]
Advances - 23 |
Declines - 29 |
Unchanged - 0
Overview
| Open | 4015.35 | Prev. Close | 4019.60 |
|---|---|---|---|
| Day High | 4032.15 | 52 Week High | 4416.45 |
| Day Low | 3996.30 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6755 | 6804 | 49.00 | 0.73 |
| Adani Enterprises Ltd. | 2849.7 | 2969.3 | 119.60 | 4.20 |
| Adani Ports and Special Economic Zone Ltd. | 1802.9 | 1811.2 | 8.30 | 0.46 |
| Adani Total Gas Ltd. | 659.15 | 713.1 | 53.95 | 8.18 |
| Ambuja Cements Ltd. | 441.95 | 449.7 | 7.75 | 1.75 |
| Avenue Supermarts Ltd. | 4097.2 | 4103.6 | 6.40 | 0.16 |
| Biocon Ltd. | 430.05 | 436.15 | 6.10 | 1.42 |
| Britannia Industries Ltd. | 5327 | 5338 | 11.00 | 0.21 |
| CG Power and Industrial Solutions Ltd. | 867.9 | 879.15 | 11.25 | 1.30 |
| Cipla Ltd. | 1413.9 | 1417.5 | 3.60 | 0.25 |
| Dabur India Ltd. | 447.2 | 447.6 | 0.40 | 0.09 |
| Eternal Ltd. | 247.67 | 250.17 | 2.50 | 1.01 |
| ICICI Lombard General Insurance Company Ltd. | 1854.3 | 1860.3 | 6.00 | 0.32 |
| IndusInd Bank Ltd. | 926.1 | 932.3 | 6.20 | 0.67 |
| Jindal Steel Ltd. | 1212.3 | 1222.9 | 10.60 | 0.87 |
| Marico Ltd. | 823.35 | 830 | 6.65 | 0.81 |
| Maruti Suzuki India Ltd. | 13170 | 13208 | 38.00 | 0.29 |
| Nestle India Ltd. | 1413.6 | 1428.6 | 15.00 | 1.06 |
| Siemens Ltd. | 3667.5 | 3677.2 | 9.70 | 0.26 |
| Tata Motors Passenger Vehicles Ltd. | 373.25 | 385.6 | 12.35 | 3.31 |
| Tata Power Company Ltd. | 413.55 | 420.95 | 7.40 | 1.79 |
| UPL Ltd. | 652.3 | 655 | 2.70 | 0.41 |
| Zydus Lifesciences Ltd. | 1072.95 | 1079.05 | 6.10 | 0.57 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Apollo Hospitals Enterprise Ltd. | 8404 | 8258.5 | -145.50 | -1.73 |
| Axis Bank Ltd. | 1311.2 | 1299.3 | -11.90 | -0.91 |
| Bajaj Finserv Ltd. | 1807.4 | 1800.7 | -6.70 | -0.37 |
| Bosch Ltd. | 36310 | 35835 | -475.00 | -1.31 |
| Cholamandalam Investment and Finance Company Ltd. | 1591 | 1567.3 | -23.70 | -1.49 |
| Colgate-Palmolive (India) Ltd. | 2097 | 2077.1 | -19.90 | -0.95 |
| Eicher Motors Ltd. | 7414 | 7376 | -38.00 | -0.51 |
| GAIL (India) Ltd. | 168.67 | 167.63 | -1.04 | -0.62 |
| Grasim Industries Ltd. | 3171.6 | 3165 | -6.60 | -0.21 |
| HCL Technologies Ltd. | 1165.7 | 1161.9 | -3.80 | -0.33 |
| HDFC Bank Ltd. | 786.85 | 778.9 | -7.95 | -1.01 |
| HDFC Life Insurance Company Ltd. | 620 | 618.85 | -1.15 | -0.19 |
| ICICI Bank Ltd. | 1291.8 | 1279.1 | -12.70 | -0.98 |
| Indian Oil Corporation Ltd. | 143.95 | 142.38 | -1.57 | -1.09 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.85 | 537.2 | -0.65 | -0.12 |
| Infosys Ltd. | 1168.5 | 1167.7 | -0.80 | -0.07 |
| LTM Ltd. | 3991.6 | 3970.4 | -21.20 | -0.53 |
| Muthoot Finance Ltd. | 3354.4 | 3331.5 | -22.90 | -0.68 |
| NTPC Ltd. | 390.05 | 389.7 | -0.35 | -0.09 |
| Power Grid Corporation Of India Ltd. | 295.35 | 292.55 | -2.80 | -0.95 |
| REC Ltd. | 342.2 | 337.6 | -4.60 | -1.34 |
| Reliance Industries Ltd. | 1367 | 1356.3 | -10.70 | -0.78 |
| SBI Cards And Payment Services Ltd. | 630.3 | 628.7 | -1.60 | -0.25 |
| Shree Cement Ltd. | 25355 | 25180 | -175.00 | -0.69 |
| Shriram Finance Ltd. | 961.95 | 952.15 | -9.80 | -1.02 |
| The Indian Hotels Company Ltd. | 663.55 | 657.15 | -6.40 | -0.96 |
| Torrent Pharmaceuticals Ltd. | 4572.6 | 4452.1 | -120.50 | -2.64 |
| Trent Ltd. | 4300 | 4239.6 | -60.40 | -1.40 |
| TVS Motor Company Ltd. | 3469.5 | 3454.9 | -14.60 | -0.42 |
Market Stats
Advances
23
Declines
29
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 | 6755 | 6822 | 6722 | 6755 | 6804 | 49.00 | 0.73 | 200573 | 136.47 | 9149.95 | 2640 | 2026-05-26 15:58:32 |
| Adani Enterprises Ltd. | ADANIENT | 2846 | 2979.4 | 2825 | 2849.7 | 2969.3 | 119.60 | 4.20 | 4899494 | 1454.81 | 4190 | 1017.45 | 2026-05-26 15:58:57 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1805 | 1820.5 | 1800 | 1802.9 | 1811.2 | 8.30 | 0.46 | 2104926 | 381.24 | 1823.9 | 395.1 | 2026-05-26 15:59:49 |
| Adani Total Gas Ltd. | ATGL | 659 | 731.4 | 656.5 | 659.15 | 713.1 | 53.95 | 8.18 | 29037457 | 2070.66 | 4000 | 462.8 | 2026-05-26 15:59:03 |
| Ambuja Cements Ltd. | AMBUJACEM | 442.05 | 455.95 | 440.6 | 441.95 | 449.7 | 7.75 | 1.75 | 4449009 | 200.07 | 706.95 | 315.3 | 2026-05-26 15:59:44 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8404 | 8434 | 8228 | 8404 | 8258.5 | -145.50 | -1.73 | 310581 | 256.49 | 8443 | 3987.85 | 2026-05-26 15:55:52 |
| Avenue Supermarts Ltd. | DMART | 4099.9 | 4119.8 | 4059.9 | 4097.2 | 4103.6 | 6.40 | 0.16 | 479388 | 196.72 | 5484.85 | 3292 | 2026-05-26 15:58:38 |
| Axis Bank Ltd. | AXISBANK | 1309.8 | 1317 | 1291.5 | 1311.2 | 1299.3 | -11.90 | -0.91 | 6455265 | 838.73 | 1418.3 | 707.7 | 2026-05-26 15:58:43 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1807.4 | 1812.8 | 1796.2 | 1807.4 | 1800.7 | -6.70 | -0.37 | 811184 | 146.07 | 2195 | 1215 | 2026-05-26 15:52:32 |
| Biocon Ltd. | BIOCON | 430.05 | 440.4 | 429.5 | 430.05 | 436.15 | 6.10 | 1.42 | 7107481 | 309.99 | 440.4 | 191.55 | 2026-05-26 15:59:43 |
| Bosch Ltd. | BOSCHLTD | 36430 | 36595 | 35735 | 36310 | 35835 | -475.00 | -1.31 | 21187 | 75.92 | 41945 | 15300 | 2026-05-26 15:58:18 |
| Britannia Industries Ltd. | BRITANNIA | 5356 | 5356 | 5311 | 5327 | 5338 | 11.00 | 0.21 | 193734 | 103.42 | 6469.9 | 3564.1 | 2026-05-26 15:56:04 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 867.9 | 890 | 864.2 | 867.9 | 879.15 | 11.25 | 1.30 | 2788855 | 245.18 | 890 | 212.1 | 2026-05-26 15:59:44 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1598.5 | 1598.9 | 1562.2 | 1591 | 1567.3 | -23.70 | -1.49 | 866674 | 135.83 | 1831.5 | 658 | 2026-05-26 15:58:28 |
| Cipla Ltd. | CIPLA | 1413.9 | 1422.6 | 1409.6 | 1413.9 | 1417.5 | 3.60 | 0.25 | 1132793 | 160.57 | 1702.05 | 852 | 2026-05-26 15:55:38 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2099.9 | 2106.9 | 2051.2 | 2097 | 2077.1 | -19.90 | -0.95 | 932673 | 193.73 | 3890 | 1434.6 | 2026-05-26 15:56:24 |
| Dabur India Ltd. | DABUR | 447.2 | 449.1 | 445.2 | 447.2 | 447.6 | 0.40 | 0.09 | 1154362 | 51.67 | 672 | 403.35 | 2026-05-26 15:59:10 |
| Eicher Motors Ltd. | EICHERMOT | 7415 | 7441 | 7355 | 7414 | 7376 | -38.00 | -0.51 | 388413 | 286.49 | 8230 | 2836 | 2026-05-26 15:59:17 |
| Eternal Ltd. | ETERNAL | 247.5 | 253.04 | 245.8 | 247.67 | 250.17 | 2.50 | 1.01 | 24447430 | 611.60 | 368.45 | 44.35 | 2026-05-26 15:59:52 |
| GAIL (India) Ltd. | GAIL | 167.8 | 169.82 | 166.3 | 168.67 | 167.63 | -1.04 | -0.62 | 16425185 | 275.34 | 246.3 | 83 | 2026-05-26 15:59:27 |
| Grasim Industries Ltd. | GRASIM | 3168.4 | 3196.2 | 3155 | 3171.6 | 3165 | -6.60 | -0.21 | 984415 | 311.57 | 3196.2 | 1527.05 | 2026-05-26 15:57:42 |
| HCL Technologies Ltd. | HCLTECH | 1165.7 | 1173.7 | 1160 | 1165.7 | 1161.9 | -3.80 | -0.33 | 1196820 | 139.06 | 2012.2 | 882 | 2026-05-26 15:59:48 |
| HDFC Bank Ltd. | HDFCBANK | 784.05 | 790.85 | 776.75 | 786.85 | 778.9 | -7.95 | -1.01 | 31528062 | 2455.72 | 2037.7 | 726.65 | 2026-05-26 15:59:57 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 621.05 | 624.05 | 617 | 620 | 618.85 | -1.15 | -0.19 | 2241793 | 138.73 | 820.75 | 457.8 | 2026-05-26 15:58:38 |
| ICICI Bank Ltd. | ICICIBANK | 1290 | 1301.8 | 1276.2 | 1291.8 | 1279.1 | -12.70 | -0.98 | 18400405 | 2353.60 | 1500 | 796 | 2026-05-26 15:59:48 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1862 | 1887.5 | 1842 | 1854.3 | 1860.3 | 6.00 | 0.32 | 279695 | 52.03 | 2301.9 | 1049.05 | 2026-05-26 15:59:13 |
| Indian Oil Corporation Ltd. | IOC | 143.7 | 144.11 | 141.57 | 143.95 | 142.38 | -1.57 | -1.09 | 9355269 | 133.20 | 196.8 | 65.2 | 2026-05-26 15:59:51 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 544.9 | 547.65 | 536.3 | 537.85 | 537.2 | -0.65 | -0.12 | 1238113 | 66.51 | 1138.9 | 492.65 | 2026-05-26 15:59:30 |
| IndusInd Bank Ltd. | INDUSINDBK | 926.2 | 935 | 921 | 926.1 | 932.3 | 6.20 | 0.67 | 2323571 | 216.63 | 1694.5 | 606 | 2026-05-26 15:59:57 |
| Infosys Ltd. | INFY | 1166.3 | 1180.7 | 1162.9 | 1168.5 | 1167.7 | -0.80 | -0.07 | 8005767 | 934.83 | 2006.45 | 1089 | 2026-05-26 15:59:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1212.3 | 1226.3 | 1205 | 1212.3 | 1222.9 | 10.60 | 0.87 | 477830 | 58.43 | 1306.2 | 377 | 2026-05-26 15:57:04 |
| LTM Ltd. | LTM | 4003 | 4050 | 3946.2 | 3991.6 | 3970.4 | -21.20 | -0.53 | 333239 | 132.31 | 6767.95 | 3802 | 2026-05-26 15:59:28 |
| Marico Ltd. | MARICO | 822.5 | 835 | 820.65 | 823.35 | 830 | 6.65 | 0.81 | 2110705 | 175.19 | 848.8 | 462.7 | 2026-05-26 15:58:44 |
| Maruti Suzuki India Ltd. | MARUTI | 13188 | 13329 | 13134 | 13170 | 13208 | 38.00 | 0.29 | 256901 | 339.31 | 17370 | 8076.05 | 2026-05-26 15:59:13 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3345.4 | 3356.5 | 3325 | 3354.4 | 3331.5 | -22.90 | -0.68 | 176984 | 58.96 | 4149.5 | 911.25 | 2026-05-26 15:58:41 |
| Nestle India Ltd. | NESTLEIND | 1417.6 | 1431.7 | 1413.2 | 1413.6 | 1428.6 | 15.00 | 1.06 | 1472818 | 210.41 | 24745 | 1084.7 | 2026-05-26 15:56:53 |
| NTPC Ltd. | NTPC | 390.75 | 392.25 | 389 | 390.05 | 389.7 | -0.35 | -0.09 | 9062218 | 353.15 | 448.45 | 152.6 | 2026-05-26 15:58:43 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 295 | 295.95 | 292.05 | 295.35 | 292.55 | -2.80 | -0.95 | 5625947 | 164.59 | 366.25 | 186.35 | 2026-05-26 15:59:57 |
| REC Ltd. | RECLTD | 344 | 344.45 | 336.3 | 342.2 | 337.6 | -4.60 | -1.34 | 3913330 | 132.11 | 654 | 91.05 | 2026-05-26 15:59:00 |
| Reliance Industries Ltd. | RELIANCE | 1360.1 | 1368.5 | 1352.4 | 1367 | 1356.3 | -10.70 | -0.78 | 13769747 | 1867.59 | 3217.6 | 1114.85 | 2026-05-26 15:59:56 |
| SBI Cards And Payment Services Ltd. | SBICARD | 630 | 638.7 | 625.25 | 630.3 | 628.7 | -1.60 | -0.25 | 1318962 | 82.92 | 1028.65 | 612.1 | 2026-05-26 15:58:24 |
| Shree Cement Ltd. | SHREECEM | 25355 | 25395 | 24890 | 25355 | 25180 | -175.00 | -0.69 | 17032 | 42.89 | 32490 | 20150 | 2026-05-26 15:47:35 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 965.6 | 948.6 | 961.95 | 952.15 | -9.80 | -1.02 | 4350923 | 414.27 | 3652.25 | 493.35 | 2026-05-26 15:58:50 |
| Siemens Ltd. | SIEMENS | 3685.8 | 3697.9 | 3620 | 3667.5 | 3677.2 | 9.70 | 0.26 | 713402 | 262.33 | 8129.9 | 2450 | 2026-05-26 15:57:45 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 373.75 | 387.3 | 371.8 | 373.25 | 385.6 | 12.35 | 3.31 | 21346890 | 823.14 | 1179 | 294.3 | 2026-05-26 15:59:13 |
| Tata Power Company Ltd. | TATAPOWER | 415.25 | 426.8 | 414 | 413.55 | 420.95 | 7.40 | 1.79 | 9332347 | 392.85 | 494.85 | 182.35 | 2026-05-26 15:59:57 |
| The Indian Hotels Company Ltd. | INDHOTEL | 663.6 | 665.9 | 652.75 | 663.55 | 657.15 | -6.40 | -0.96 | 1883174 | 123.75 | 894.9 | 263.35 | 2026-05-26 15:54:56 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4572.3 | 4595.2 | 4413 | 4572.6 | 4452.1 | -120.50 | -2.64 | 506176 | 225.35 | 4712.9 | 1445.55 | 2026-05-26 15:58:00 |
| Trent Ltd. | TRENT | 4290 | 4310.3 | 4230 | 4300 | 4239.6 | -60.40 | -1.40 | 562260 | 238.38 | 8345 | 1155 | 2026-05-26 15:57:18 |
| TVS Motor Company Ltd. | TVSMOTOR | 3469.5 | 3484.5 | 3419.7 | 3469.5 | 3454.9 | -14.60 | -0.42 | 651538 | 225.10 | 3970 | 925 | 2026-05-26 15:58:24 |
| UPL Ltd. | UPL | 654 | 661.6 | 652.4 | 652.3 | 655 | 2.70 | 0.41 | 1770548 | 115.97 | 812.2 | 451.85 | 2026-05-26 15:59:26 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1074 | 1083.25 | 1066.35 | 1072.95 | 1079.05 | 6.10 | 0.57 | 1948614 | 210.27 | 1324.3 | 350.25 | 2026-05-26 15:59:44 |