Select Exchange & Index:
NIFTY100ESGSECT
3917.70
updated on: 20-May-2026 [10:24]
Advances - 7 |
Declines - 44 |
Unchanged - 1
Overview
| Open | 3915.25 | Prev. Close | 3941.05 |
|---|---|---|---|
| Day High | 3929.75 | 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 (%) |
| Biocon Ltd. | 428.15 | 430.15 | 2.00 | 0.47 |
| CG Power and Industrial Solutions Ltd. | 819.4 | 829.5 | 10.10 | 1.23 |
| Cipla Ltd. | 1409.8 | 1412.8 | 3.00 | 0.21 |
| Indian Oil Corporation Ltd. | 135 | 135.07 | 0.07 | 0.05 |
| Torrent Pharmaceuticals Ltd. | 4460.1 | 4472.9 | 12.80 | 0.29 |
| TVS Motor Company Ltd. | 3283.4 | 3346.7 | 63.30 | 1.93 |
| Zydus Lifesciences Ltd. | 1018.9 | 1075 | 56.10 | 5.51 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6329 | 6300 | -29.00 | -0.46 |
| Adani Enterprises Ltd. | 2725 | 2688 | -37.00 | -1.36 |
| Adani Ports and Special Economic Zone Ltd. | 1762.8 | 1761.9 | -0.90 | -0.05 |
| Adani Total Gas Ltd. | 623.3 | 602.05 | -21.25 | -3.41 |
| Ambuja Cements Ltd. | 431.7 | 426.45 | -5.25 | -1.22 |
| Apollo Hospitals Enterprise Ltd. | 8026 | 8004.5 | -21.50 | -0.27 |
| Avenue Supermarts Ltd. | 4236 | 4159 | -77.00 | -1.82 |
| Axis Bank Ltd. | 1238.3 | 1233.5 | -4.80 | -0.39 |
| Bajaj Finserv Ltd. | 1749.8 | 1740.3 | -9.50 | -0.54 |
| Bosch Ltd. | 37130 | 36665 | -465.00 | -1.25 |
| Britannia Industries Ltd. | 5416.5 | 5350 | -66.50 | -1.23 |
| Cholamandalam Investment and Finance Company Ltd. | 1511.4 | 1494.7 | -16.70 | -1.10 |
| Colgate-Palmolive (India) Ltd. | 2188.3 | 2167.9 | -20.40 | -0.93 |
| Dabur India Ltd. | 452.8 | 448.45 | -4.35 | -0.96 |
| Eicher Motors Ltd. | 6882.5 | 6842.5 | -40.00 | -0.58 |
| Eternal Ltd. | 247.21 | 243 | -4.21 | -1.70 |
| GAIL (India) Ltd. | 156.12 | 152.88 | -3.24 | -2.08 |
| Grasim Industries Ltd. | 2935.2 | 2880.6 | -54.60 | -1.86 |
| HCL Technologies Ltd. | 1179.4 | 1171.9 | -7.50 | -0.64 |
| HDFC Bank Ltd. | 762.45 | 756.75 | -5.70 | -0.75 |
| HDFC Life Insurance Company Ltd. | 610.4 | 609 | -1.40 | -0.23 |
| ICICI Bank Ltd. | 1240.8 | 1228.5 | -12.30 | -0.99 |
| ICICI Lombard General Insurance Company Ltd. | 1822.8 | 1800.8 | -22.00 | -1.21 |
| Indian Railway Catering And Tourism Corporation Ltd. | 529.8 | 525.95 | -3.85 | -0.73 |
| IndusInd Bank Ltd. | 895.25 | 884.4 | -10.85 | -1.21 |
| Infosys Ltd. | 1196.9 | 1193.8 | -3.10 | -0.26 |
| Jindal Steel Ltd. | 1226.3 | 1207.1 | -19.20 | -1.57 |
| LTM Ltd. | 4254.8 | 4177.3 | -77.50 | -1.82 |
| Marico Ltd. | 831.45 | 825.5 | -5.95 | -0.72 |
| Maruti Suzuki India Ltd. | 12956 | 12951 | -5.00 | -0.04 |
| Muthoot Finance Ltd. | 3303.6 | 3243 | -60.60 | -1.83 |
| Nestle India Ltd. | 1431.4 | 1414 | -17.40 | -1.22 |
| NTPC Ltd. | 389.4 | 387.5 | -1.90 | -0.49 |
| Power Grid Corporation Of India Ltd. | 298.6 | 297 | -1.60 | -0.54 |
| REC Ltd. | 334.25 | 328.5 | -5.75 | -1.72 |
| Reliance Industries Ltd. | 1322.7 | 1322.5 | -0.20 | -0.02 |
| SBI Cards And Payment Services Ltd. | 623.8 | 614.65 | -9.15 | -1.47 |
| Shree Cement Ltd. | 24425 | 24075 | -350.00 | -1.43 |
| Shriram Finance Ltd. | 927.35 | 917.25 | -10.10 | -1.09 |
| Siemens Ltd. | 3550.9 | 3530.8 | -20.10 | -0.57 |
| Tata Power Company Ltd. | 415 | 414.4 | -0.60 | -0.14 |
| The Indian Hotels Company Ltd. | 652.75 | 642.8 | -9.95 | -1.52 |
| Trent Ltd. | 4069.6 | 4042.3 | -27.30 | -0.67 |
| UPL Ltd. | 633.3 | 625.75 | -7.55 | -1.19 |
Market Stats
Advances
7
Declines
44
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 6260 | 6325.5 | 6259.5 | 6329 | 6300 | -29.00 | -0.46 | 38007 | 23.94 | 9149.95 | 2640 | 2026-05-20 10:24:59 |
| Adani Enterprises Ltd. | ADANIENT | 2715 | 2720 | 2685.1 | 2725 | 2688 | -37.00 | -1.36 | 472191 | 126.92 | 4190 | 1017.45 | 2026-05-20 10:24:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1749 | 1770.7 | 1744.3 | 1762.8 | 1761.9 | -0.90 | -0.05 | 362058 | 63.79 | 1823.9 | 395.1 | 2026-05-20 10:24:55 |
| Adani Total Gas Ltd. | ATGL | 617.95 | 617.95 | 601.1 | 623.3 | 602.05 | -21.25 | -3.41 | 761096 | 45.82 | 4000 | 462.8 | 2026-05-20 10:24:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 428.2 | 428.2 | 425.15 | 431.7 | 426.45 | -5.25 | -1.22 | 331536 | 14.14 | 706.95 | 315.3 | 2026-05-20 10:24:54 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7924 | 8025 | 7814.5 | 8026 | 8004.5 | -21.50 | -0.27 | 125965 | 100.83 | 8180 | 3987.85 | 2026-05-20 10:24:55 |
| Avenue Supermarts Ltd. | DMART | 4235 | 4240.2 | 4150.1 | 4236 | 4159 | -77.00 | -1.82 | 76580 | 31.85 | 5484.85 | 3292 | 2026-05-20 10:24:57 |
| Axis Bank Ltd. | AXISBANK | 1234 | 1240 | 1226.6 | 1238.3 | 1233.5 | -4.80 | -0.39 | 699065 | 86.23 | 1418.3 | 707.7 | 2026-05-20 10:24:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1732.5 | 1745 | 1726 | 1749.8 | 1740.3 | -9.50 | -0.54 | 90466 | 15.74 | 2195 | 1215 | 2026-05-20 10:24:59 |
| Biocon Ltd. | BIOCON | 426 | 431.95 | 425.2 | 428.15 | 430.15 | 2.00 | 0.47 | 1105486 | 47.55 | 435.75 | 191.55 | 2026-05-20 10:24:59 |
| Bosch Ltd. | BOSCHLTD | 36995 | 37075 | 36370 | 37130 | 36665 | -465.00 | -1.25 | 12592 | 46.17 | 41945 | 15300 | 2026-05-20 10:24:54 |
| Britannia Industries Ltd. | BRITANNIA | 5380 | 5390.5 | 5321.5 | 5416.5 | 5350 | -66.50 | -1.23 | 95618 | 51.16 | 6469.9 | 3564.1 | 2026-05-20 10:24:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 819.4 | 833.5 | 812.6 | 819.4 | 829.5 | 10.10 | 1.23 | 625202 | 51.86 | 886.8 | 212.1 | 2026-05-20 10:24:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1502 | 1502 | 1491 | 1511.4 | 1494.7 | -16.70 | -1.10 | 209216 | 31.27 | 1831.5 | 658 | 2026-05-20 10:24:55 |
| Cipla Ltd. | CIPLA | 1392.3 | 1422.1 | 1392.3 | 1409.8 | 1412.8 | 3.00 | 0.21 | 476878 | 67.37 | 1702.05 | 852 | 2026-05-20 10:24:54 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2187 | 2187 | 2166.4 | 2188.3 | 2167.9 | -20.40 | -0.93 | 63572 | 13.78 | 3890 | 1434.6 | 2026-05-20 10:24:54 |
| Dabur India Ltd. | DABUR | 449.8 | 450.7 | 445.55 | 452.8 | 448.45 | -4.35 | -0.96 | 339675 | 15.23 | 672 | 403.35 | 2026-05-20 10:24:57 |
| Eicher Motors Ltd. | EICHERMOT | 6813 | 6870 | 6752.5 | 6882.5 | 6842.5 | -40.00 | -0.58 | 91112 | 62.34 | 8230 | 2836 | 2026-05-20 10:24:58 |
| Eternal Ltd. | ETERNAL | 243 | 244.49 | 242.3 | 247.21 | 243 | -4.21 | -1.70 | 5026523 | 122.14 | 368.45 | 44.35 | 2026-05-20 10:24:59 |
| GAIL (India) Ltd. | GAIL | 155.84 | 155.84 | 151.71 | 156.12 | 152.88 | -3.24 | -2.08 | 3810859 | 58.26 | 246.3 | 83 | 2026-05-20 10:24:59 |
| Grasim Industries Ltd. | GRASIM | 2908.2 | 2910 | 2880.6 | 2935.2 | 2880.6 | -54.60 | -1.86 | 222242 | 64.02 | 3007.3 | 1527.05 | 2026-05-20 10:24:59 |
| HCL Technologies Ltd. | HCLTECH | 1166.2 | 1181 | 1162.4 | 1179.4 | 1171.9 | -7.50 | -0.64 | 566892 | 66.43 | 2012.2 | 882 | 2026-05-20 10:24:59 |
| HDFC Bank Ltd. | HDFCBANK | 759.6 | 762 | 756.5 | 762.45 | 756.75 | -5.70 | -0.75 | 5544575 | 419.59 | 2037.7 | 726.65 | 2026-05-20 10:24:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 602.6 | 611.25 | 602.6 | 610.4 | 609 | -1.40 | -0.23 | 461922 | 28.13 | 820.75 | 457.8 | 2026-05-20 10:24:57 |
| ICICI Bank Ltd. | ICICIBANK | 1230 | 1234 | 1223.3 | 1240.8 | 1228.5 | -12.30 | -0.99 | 2152433 | 264.43 | 1500 | 796 | 2026-05-20 10:24:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1794.1 | 1806 | 1793.4 | 1822.8 | 1800.8 | -22.00 | -1.21 | 130673 | 23.53 | 2301.9 | 1049.05 | 2026-05-20 10:24:54 |
| Indian Oil Corporation Ltd. | IOC | 134.67 | 135.33 | 133 | 135 | 135.07 | 0.07 | 0.05 | 6790500 | 91.72 | 196.8 | 65.2 | 2026-05-20 10:24:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 526.05 | 530.7 | 525.2 | 529.8 | 525.95 | -3.85 | -0.73 | 155056 | 8.16 | 1138.9 | 492.65 | 2026-05-20 10:24:56 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.55 | 891.7 | 881.15 | 895.25 | 884.4 | -10.85 | -1.21 | 377131 | 33.35 | 1694.5 | 606 | 2026-05-20 10:24:57 |
| Infosys Ltd. | INFY | 1187 | 1206.9 | 1184.9 | 1196.9 | 1193.8 | -3.10 | -0.26 | 4293883 | 512.60 | 2006.45 | 1089 | 2026-05-20 10:24:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1215 | 1217.8 | 1200.9 | 1226.3 | 1207.1 | -19.20 | -1.57 | 220726 | 26.64 | 1306.2 | 377 | 2026-05-20 10:24:59 |
| LTM Ltd. | LTM | 4254.8 | 4259.4 | 4172.1 | 4254.8 | 4177.3 | -77.50 | -1.82 | 101577 | 42.43 | 6767.95 | 3802 | 2026-05-20 10:24:56 |
| Marico Ltd. | MARICO | 828.2 | 833.9 | 822 | 831.45 | 825.5 | -5.95 | -0.72 | 457130 | 37.74 | 848.8 | 462.7 | 2026-05-20 10:24:57 |
| Maruti Suzuki India Ltd. | MARUTI | 12850 | 12990 | 12753 | 12956 | 12951 | -5.00 | -0.04 | 151303 | 195.95 | 17370 | 8076.05 | 2026-05-20 10:24:57 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3260 | 3264.9 | 3240 | 3303.6 | 3243 | -60.60 | -1.83 | 252254 | 81.81 | 4149.5 | 911.25 | 2026-05-20 10:24:57 |
| Nestle India Ltd. | NESTLEIND | 1400 | 1426.9 | 1398.5 | 1431.4 | 1414 | -17.40 | -1.22 | 372098 | 52.61 | 24745 | 1084.7 | 2026-05-20 10:24:57 |
| NTPC Ltd. | NTPC | 386.1 | 387.6 | 384 | 389.4 | 387.5 | -1.90 | -0.49 | 1140772 | 44.20 | 448.45 | 152.6 | 2026-05-20 10:24:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 297.5 | 297.5 | 294.55 | 298.6 | 297 | -1.60 | -0.54 | 1206974 | 35.85 | 366.25 | 186.35 | 2026-05-20 10:24:58 |
| REC Ltd. | RECLTD | 333.4 | 333.4 | 328.15 | 334.25 | 328.5 | -5.75 | -1.72 | 1084937 | 35.64 | 654 | 91.05 | 2026-05-20 10:24:58 |
| Reliance Industries Ltd. | RELIANCE | 1318.7 | 1326.6 | 1312.6 | 1322.7 | 1322.5 | -0.20 | -0.02 | 2288971 | 302.72 | 3217.6 | 1114.85 | 2026-05-20 10:24:59 |
| SBI Cards And Payment Services Ltd. | SBICARD | 622.3 | 622.3 | 614.6 | 623.8 | 614.65 | -9.15 | -1.47 | 208738 | 12.83 | 1028.65 | 612.1 | 2026-05-20 10:24:58 |
| Shree Cement Ltd. | SHREECEM | 24350 | 24350 | 23990 | 24425 | 24075 | -350.00 | -1.43 | 2810 | 6.77 | 32490 | 20150 | 2026-05-20 10:24:59 |
| Shriram Finance Ltd. | SHRIRAMFIN | 920 | 925.45 | 914 | 927.35 | 917.25 | -10.10 | -1.09 | 1186126 | 108.80 | 3652.25 | 493.35 | 2026-05-20 10:24:58 |
| Siemens Ltd. | SIEMENS | 3524 | 3534.8 | 3493.1 | 3550.9 | 3530.8 | -20.10 | -0.57 | 63731 | 22.50 | 8129.9 | 2450 | 2026-05-20 10:24:59 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 358.65 | 363.3 | 356.1 | 361.2 | 361.2 | 0.00 | 0.00 | 2725249 | 98.44 | 1179 | 294.3 | 2026-05-20 10:24:58 |
| Tata Power Company Ltd. | TATAPOWER | 411.8 | 415.6 | 409.75 | 415 | 414.4 | -0.60 | -0.14 | 1994224 | 82.64 | 494.85 | 182.35 | 2026-05-20 10:24:57 |
| The Indian Hotels Company Ltd. | INDHOTEL | 649 | 649.45 | 641.2 | 652.75 | 642.8 | -9.95 | -1.52 | 477526 | 30.70 | 894.9 | 263.35 | 2026-05-20 10:24:57 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4440.1 | 4520.9 | 4430.2 | 4460.1 | 4472.9 | 12.80 | 0.29 | 88077 | 39.40 | 4555.1 | 1445.55 | 2026-05-20 10:24:58 |
| Trent Ltd. | TRENT | 4032.7 | 4081.9 | 4022 | 4069.6 | 4042.3 | -27.30 | -0.67 | 88799 | 35.90 | 8345 | 1155 | 2026-05-20 10:24:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3285.4 | 3350 | 3232.2 | 3283.4 | 3346.7 | 63.30 | 1.93 | 439265 | 147.01 | 3970 | 925 | 2026-05-20 10:24:59 |
| UPL Ltd. | UPL | 629.9 | 633 | 624.35 | 633.3 | 625.75 | -7.55 | -1.19 | 374202 | 23.42 | 812.2 | 451.85 | 2026-05-20 10:24:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1066.15 | 1093.65 | 1043.75 | 1018.9 | 1075 | 56.10 | 5.51 | 7385353 | 793.93 | 1324.3 | 350.25 | 2026-05-20 10:24:59 |