Select Exchange & Index:
NIFTY100ESGSECT
4366.55
updated on: 05-Dec-2025 [16:14]
Advances - 39 |
Declines - 13 |
Unchanged - 0
Overview
| Open | 4338.50 | Prev. Close | 4344.50 |
|---|---|---|---|
| Day High | 4370.20 | 52 Week High | 4380.65 |
| Day Low | 4336.40 | 52 Week Low | 3610.90 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5172.5 | 5173.5 | 1.00 | 0.02 |
| Adani Enterprises Ltd. | 2217.9 | 2265.4 | 47.50 | 2.14 |
| Adani Ports and Special Economic Zone Ltd. | 1505.6 | 1509.4 | 3.80 | 0.25 |
| Adani Total Gas Ltd. | 593 | 593.15 | 0.15 | 0.03 |
| Avenue Supermarts Ltd. | 3913.3 | 3952.1 | 38.80 | 0.99 |
| Axis Bank Ltd. | 1280 | 1282.5 | 2.50 | 0.20 |
| Bajaj Finserv Ltd. | 2049.2 | 2096.5 | 47.30 | 2.31 |
| Biocon Ltd. | 388.35 | 392.65 | 4.30 | 1.11 |
| Bosch Ltd. | 36845 | 36920 | 75.00 | 0.20 |
| Cholamandalam Investment and Finance Company Ltd. | 1675.7 | 1730.4 | 54.70 | 3.26 |
| Colgate-Palmolive (India) Ltd. | 2138.1 | 2164.4 | 26.30 | 1.23 |
| Dabur India Ltd. | 508.1 | 510.1 | 2.00 | 0.39 |
| Eicher Motors Ltd. | 7100 | 7208 | 108.00 | 1.52 |
| Grasim Industries Ltd. | 2730.4 | 2747 | 16.60 | 0.61 |
| HCL Technologies Ltd. | 1654.6 | 1683 | 28.40 | 1.72 |
| HDFC Bank Ltd. | 997.2 | 1003.3 | 6.10 | 0.61 |
| HDFC Life Insurance Company Ltd. | 760.8 | 768.3 | 7.50 | 0.99 |
| ICICI Bank Ltd. | 1386.7 | 1392.5 | 5.80 | 0.42 |
| Indian Oil Corporation Ltd. | 162.76 | 163.66 | 0.90 | 0.55 |
| Indian Railway Catering And Tourism Corporation Ltd. | 673.85 | 675.2 | 1.35 | 0.20 |
| IndusInd Bank Ltd. | 863 | 870.1 | 7.10 | 0.82 |
| Infosys Ltd. | 1597.6 | 1616.2 | 18.60 | 1.16 |
| Jindal Steel Ltd. | 1005.8 | 1006.8 | 1.00 | 0.10 |
| LTIMindtree Ltd. | 6266 | 6292 | 26.00 | 0.41 |
| Marico Ltd. | 714.65 | 736.65 | 22.00 | 3.08 |
| Maruti Suzuki India Ltd. | 15994 | 16282 | 288.00 | 1.80 |
| Muthoot Finance Ltd. | 3702 | 3800.1 | 98.10 | 2.65 |
| Nestle India Ltd. | 1242.4 | 1246.9 | 4.50 | 0.36 |
| NTPC Ltd. | 322.95 | 323.3 | 0.35 | 0.11 |
| Power Grid Corporation Of India Ltd. | 269.1 | 269.8 | 0.70 | 0.26 |
| REC Ltd. | 352.75 | 353.3 | 0.55 | 0.16 |
| Reliance Industries Ltd. | 1535.6 | 1540.6 | 5.00 | 0.33 |
| SBI Cards And Payment Services Ltd. | 855.9 | 885.15 | 29.25 | 3.42 |
| Shriram Finance Ltd. | 828.15 | 854.9 | 26.75 | 3.23 |
| Tata Consumer Products Ltd. | 1148.4 | 1162.9 | 14.50 | 1.26 |
| Tata Power Company Ltd. | 384.45 | 384.5 | 0.05 | 0.01 |
| The Indian Hotels Company Ltd. | 729.55 | 730.9 | 1.35 | 0.19 |
| TVS Motor Company Ltd. | 3646.4 | 3665.4 | 19.00 | 0.52 |
| UPL Ltd. | 756.45 | 759.1 | 2.65 | 0.35 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Ambuja Cements Ltd. | 536.9 | 533.8 | -3.10 | -0.58 |
| Apollo Hospitals Enterprise Ltd. | 7201 | 7189.5 | -11.50 | -0.16 |
| CG Power and Industrial Solutions Ltd. | 662.35 | 661.35 | -1.00 | -0.15 |
| Cipla Ltd. | 1521 | 1520.8 | -0.20 | -0.01 |
| Eternal Ltd. | 295.75 | 292.4 | -3.35 | -1.13 |
| GAIL (India) Ltd. | 170.63 | 169.98 | -0.65 | -0.38 |
| ICICI Lombard General Insurance Company Ltd. | 1983 | 1974.4 | -8.60 | -0.43 |
| Shree Cement Ltd. | 26450 | 26075 | -375.00 | -1.42 |
| Siemens Ltd. | 3362.5 | 3325.9 | -36.60 | -1.09 |
| Tata Motors Passenger Vehicles Ltd. | 356.45 | 353.6 | -2.85 | -0.80 |
| Torrent Pharmaceuticals Ltd. | 3795.7 | 3785.9 | -9.80 | -0.26 |
| Trent Ltd. | 4215.8 | 4183.1 | -32.70 | -0.78 |
| Zydus Lifesciences Ltd. | 935.75 | 931.45 | -4.30 | -0.46 |
Market Stats
Advances
39
Declines
13
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 | 5172.5 | 5194 | 5140.5 | 5172.5 | 5173.5 | 1.00 | 0.02 | 99564 | 51.51 | 9149.95 | 2640 | 2025-12-05 15:52:38 |
| Adani Enterprises Ltd. | ADANIENT | 2217.9 | 2268.6 | 2202.9 | 2217.9 | 2265.4 | 47.50 | 2.14 | 2400781 | 543.87 | 4190 | 1017.45 | 2025-12-05 15:59:50 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1504.6 | 1514 | 1493.3 | 1505.6 | 1509.4 | 3.80 | 0.25 | 1141428 | 172.29 | 1621.4 | 395.1 | 2025-12-05 15:58:41 |
| Adani Total Gas Ltd. | ATGL | 595 | 597.45 | 590.15 | 593 | 593.15 | 0.15 | 0.03 | 241999 | 14.35 | 4000 | 522.55 | 2025-12-05 15:55:49 |
| Ambuja Cements Ltd. | AMBUJACEM | 536.9 | 537.5 | 531.8 | 536.9 | 533.8 | -3.10 | -0.58 | 1243514 | 66.38 | 706.95 | 315.3 | 2025-12-05 15:59:47 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7201 | 7219.5 | 7147 | 7201 | 7189.5 | -11.50 | -0.16 | 260117 | 187.01 | 8099.5 | 3987.85 | 2025-12-05 15:57:46 |
| Avenue Supermarts Ltd. | DMART | 3913.3 | 3956.4 | 3904.3 | 3913.3 | 3952.1 | 38.80 | 0.99 | 184255 | 72.82 | 5484.85 | 3292 | 2025-12-05 15:58:22 |
| Axis Bank Ltd. | AXISBANK | 1275.2 | 1285 | 1267.3 | 1280 | 1282.5 | 2.50 | 0.20 | 2728214 | 349.89 | 1339.65 | 707.7 | 2025-12-05 15:58:34 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2050 | 2110 | 2045.8 | 2049.2 | 2096.5 | 47.30 | 2.31 | 1742156 | 365.24 | 2195 | 1215 | 2025-12-05 15:54:13 |
| Biocon Ltd. | BIOCON | 389.3 | 394 | 386.3 | 388.35 | 392.65 | 4.30 | 1.11 | 4217316 | 165.59 | 424.95 | 191.55 | 2025-12-05 15:59:57 |
| Bosch Ltd. | BOSCHLTD | 36985 | 37035 | 36595 | 36845 | 36920 | 75.00 | 0.20 | 9244 | 34.13 | 41945 | 15300 | 2025-12-05 15:50:17 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 661.3 | 664.2 | 653.9 | 662.35 | 661.35 | -1.00 | -0.15 | 2092532 | 138.39 | 874.7 | 212.1 | 2025-12-05 15:59:57 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1675.7 | 1734.8 | 1671 | 1675.7 | 1730.4 | 54.70 | 3.26 | 1344984 | 232.74 | 1782 | 658 | 2025-12-05 15:55:36 |
| Cipla Ltd. | CIPLA | 1525 | 1528 | 1513.6 | 1521 | 1520.8 | -0.20 | -0.01 | 813485 | 123.71 | 1702.05 | 852 | 2025-12-05 15:59:12 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2125.5 | 2167 | 2125.5 | 2138.1 | 2164.4 | 26.30 | 1.23 | 401612 | 86.92 | 3890 | 1434.6 | 2025-12-05 15:51:18 |
| Dabur India Ltd. | DABUR | 503.25 | 510.8 | 502.35 | 508.1 | 510.1 | 2.00 | 0.39 | 1205977 | 61.52 | 672 | 433.3 | 2025-12-05 15:59:12 |
| Eicher Motors Ltd. | EICHERMOT | 7120 | 7218 | 7070.5 | 7100 | 7208 | 108.00 | 1.52 | 501035 | 361.15 | 7284.5 | 2836 | 2025-12-05 15:59:33 |
| Eternal Ltd. | ETERNAL | 295 | 299.7 | 291.15 | 295.75 | 292.4 | -3.35 | -1.13 | 17762375 | 519.37 | 368.45 | 44.35 | 2025-12-05 15:59:55 |
| GAIL (India) Ltd. | GAIL | 171 | 171.6 | 169.53 | 170.63 | 169.98 | -0.65 | -0.38 | 5577375 | 94.80 | 246.3 | 83 | 2025-12-05 15:58:43 |
| Grasim Industries Ltd. | GRASIM | 2730.5 | 2750.4 | 2716.9 | 2730.4 | 2747 | 16.60 | 0.61 | 173909 | 47.77 | 2977.8 | 1527.05 | 2025-12-05 15:42:10 |
| HCL Technologies Ltd. | HCLTECH | 1662.7 | 1691 | 1651 | 1654.6 | 1683 | 28.40 | 1.72 | 3391204 | 570.74 | 2012.2 | 882 | 2025-12-05 15:58:33 |
| HDFC Bank Ltd. | HDFCBANK | 992 | 1008 | 990.2 | 997.2 | 1003.3 | 6.10 | 0.61 | 12843366 | 1288.57 | 2037.7 | 939.1 | 2025-12-05 15:59:44 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 757.2 | 772 | 755.2 | 760.8 | 768.3 | 7.50 | 0.99 | 1693258 | 130.09 | 820.75 | 457.8 | 2025-12-05 15:59:51 |
| ICICI Bank Ltd. | ICICIBANK | 1381 | 1395.3 | 1381 | 1386.7 | 1392.5 | 5.80 | 0.42 | 4942638 | 688.26 | 1500 | 796 | 2025-12-05 15:59:58 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1985 | 1991.7 | 1969.7 | 1983 | 1974.4 | -8.60 | -0.43 | 425023 | 83.92 | 2301.9 | 1049.05 | 2025-12-05 15:59:12 |
| Indian Oil Corporation Ltd. | IOC | 162.71 | 163.84 | 161.9 | 162.76 | 163.66 | 0.90 | 0.55 | 6124074 | 100.23 | 196.8 | 65.2 | 2025-12-05 15:58:43 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 675 | 677 | 670.45 | 673.85 | 675.2 | 1.35 | 0.20 | 755102 | 50.98 | 1138.9 | 557.1 | 2025-12-05 15:59:49 |
| IndusInd Bank Ltd. | INDUSINDBK | 863.65 | 874.4 | 856.1 | 863 | 870.1 | 7.10 | 0.82 | 3377823 | 293.90 | 1694.5 | 606 | 2025-12-05 15:59:30 |
| Infosys Ltd. | INFY | 1610 | 1631.8 | 1600 | 1597.6 | 1616.2 | 18.60 | 1.16 | 10344725 | 1671.91 | 2006.45 | 1185.3 | 2025-12-05 15:59:46 |
| Jindal Steel Ltd. | JINDALSTEL | 1009 | 1010.9 | 989 | 1005.8 | 1006.8 | 1.00 | 0.10 | 1273166 | 128.18 | 1098 | 377 | 2025-12-05 15:56:36 |
| LTIMindtree Ltd. | LTIM | 6266 | 6380 | 6240.5 | 6266 | 6292 | 26.00 | 0.41 | 319657 | 201.13 | 6767.95 | 3802 | 2025-12-05 15:56:50 |
| Marico Ltd. | MARICO | 716 | 737.8 | 713.05 | 714.65 | 736.65 | 22.00 | 3.08 | 2651174 | 195.30 | 765.3 | 462.7 | 2025-12-05 15:59:42 |
| Maruti Suzuki India Ltd. | MARUTI | 16000 | 16338 | 15979 | 15994 | 16282 | 288.00 | 1.80 | 332032 | 540.61 | 16660 | 8076.05 | 2025-12-05 15:59:13 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3702 | 3807 | 3702 | 3702 | 3800.1 | 98.10 | 2.65 | 328682 | 124.90 | 3833 | 911.25 | 2025-12-05 15:59:33 |
| Nestle India Ltd. | NESTLEIND | 1237.5 | 1249 | 1234.2 | 1242.4 | 1246.9 | 4.50 | 0.36 | 911699 | 113.68 | 24745 | 1084.7 | 2025-12-05 15:59:11 |
| NTPC Ltd. | NTPC | 322.25 | 324.15 | 320.95 | 322.95 | 323.3 | 0.35 | 0.11 | 6574010 | 212.54 | 448.45 | 152.6 | 2025-12-05 15:59:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 268.2 | 271.5 | 267.8 | 269.1 | 269.8 | 0.70 | 0.26 | 5535798 | 149.36 | 366.25 | 186.35 | 2025-12-05 15:59:16 |
| REC Ltd. | RECLTD | 352.1 | 354.3 | 348.2 | 352.75 | 353.3 | 0.55 | 0.16 | 6012088 | 212.41 | 654 | 91.05 | 2025-12-05 15:59:48 |
| Reliance Industries Ltd. | RELIANCE | 1530.4 | 1545.8 | 1520.6 | 1535.6 | 1540.6 | 5.00 | 0.33 | 10183266 | 1568.83 | 3217.6 | 1114.85 | 2025-12-05 15:59:57 |
| SBI Cards And Payment Services Ltd. | SBICARD | 859.6 | 887.8 | 856.3 | 855.9 | 885.15 | 29.25 | 3.42 | 1752612 | 155.13 | 1028.65 | 647.95 | 2025-12-05 15:59:11 |
| Shree Cement Ltd. | SHREECEM | 26450 | 26455 | 26015 | 26450 | 26075 | -375.00 | -1.42 | 30319 | 79.06 | 32490 | 20150 | 2025-12-05 15:44:05 |
| Shriram Finance Ltd. | SHRIRAMFIN | 828.15 | 857 | 828.15 | 828.15 | 854.9 | 26.75 | 3.23 | 12137708 | 1037.65 | 3652.25 | 493.35 | 2025-12-05 15:59:59 |
| Siemens Ltd. | SIEMENS | 3362.5 | 3374 | 3280.6 | 3362.5 | 3325.9 | -36.60 | -1.09 | 287226 | 95.53 | 8129.9 | 2450 | 2025-12-05 15:57:12 |
| Tata Consumer Products Ltd. | TATACONSUM | 1148.4 | 1165.3 | 1140.1 | 1148.4 | 1162.9 | 14.50 | 1.26 | 699541 | 81.35 | 1262.6 | 686.6 | 2025-12-05 15:59:12 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 355 | 356.55 | 353 | 356.45 | 353.6 | -2.85 | -0.80 | 5667381 | 200.40 | 1179 | 352 | 2025-12-05 15:59:57 |
| Tata Power Company Ltd. | TATAPOWER | 385 | 386 | 380.55 | 384.45 | 384.5 | 0.05 | 0.01 | 5332479 | 205.03 | 494.85 | 182.35 | 2025-12-05 15:59:57 |
| The Indian Hotels Company Ltd. | INDHOTEL | 725.55 | 740.75 | 725.55 | 729.55 | 730.9 | 1.35 | 0.19 | 2253909 | 164.74 | 894.9 | 263.35 | 2025-12-05 15:59:57 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3805.1 | 3805.1 | 3756 | 3795.7 | 3785.9 | -9.80 | -0.26 | 197257 | 74.68 | 3882.2 | 1445.55 | 2025-12-05 15:56:19 |
| Trent Ltd. | TRENT | 4215 | 4225 | 4165 | 4215.8 | 4183.1 | -32.70 | -0.78 | 679735 | 284.34 | 8345 | 1155 | 2025-12-05 15:59:17 |
| TVS Motor Company Ltd. | TVSMOTOR | 3646.2 | 3687.2 | 3626.7 | 3646.4 | 3665.4 | 19.00 | 0.52 | 331003 | 121.33 | 3720 | 925 | 2025-12-05 15:57:46 |
| UPL Ltd. | UPL | 759.95 | 761.05 | 751.05 | 756.45 | 759.1 | 2.65 | 0.35 | 1936558 | 147.00 | 807 | 451.85 | 2025-12-05 15:59:55 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 936 | 937 | 929.25 | 935.75 | 931.45 | -4.30 | -0.46 | 892186 | 83.10 | 1324.3 | 350.25 | 2025-12-05 15:59:55 |