Select Exchange & Index:
NIFTY100ESGSECT
3946.00
updated on: 21-May-2026 [12:59]
Advances - 24 |
Declines - 28 |
Unchanged - 0
Overview
| Open | 3980.85 | Prev. Close | 3952.15 |
|---|---|---|---|
| Day High | 3986.05 | 52 Week High | 4416.45 |
| Day Low | 3943.95 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1772.6 | 1788.4 | 15.80 | 0.89 |
| Adani Total Gas Ltd. | 610.6 | 638.75 | 28.15 | 4.61 |
| Ambuja Cements Ltd. | 430.25 | 434.85 | 4.60 | 1.07 |
| Apollo Hospitals Enterprise Ltd. | 8078.5 | 8313 | 234.50 | 2.90 |
| CG Power and Industrial Solutions Ltd. | 853.25 | 863.05 | 9.80 | 1.15 |
| Cipla Ltd. | 1399.5 | 1405.2 | 5.70 | 0.41 |
| Eicher Motors Ltd. | 6849.5 | 6905.5 | 56.00 | 0.82 |
| Eternal Ltd. | 243.34 | 243.84 | 0.50 | 0.21 |
| GAIL (India) Ltd. | 155.64 | 156.01 | 0.37 | 0.24 |
| Grasim Industries Ltd. | 2971.1 | 3117.4 | 146.30 | 4.92 |
| HCL Technologies Ltd. | 1169.8 | 1171.4 | 1.60 | 0.14 |
| HDFC Life Insurance Company Ltd. | 605.1 | 615.6 | 10.50 | 1.74 |
| ICICI Lombard General Insurance Company Ltd. | 1784.8 | 1802.3 | 17.50 | 0.98 |
| Indian Oil Corporation Ltd. | 138.04 | 139.59 | 1.55 | 1.12 |
| IndusInd Bank Ltd. | 897.15 | 897.5 | 0.35 | 0.04 |
| Maruti Suzuki India Ltd. | 13003 | 13004 | 1.00 | 0.01 |
| Power Grid Corporation Of India Ltd. | 299.9 | 301.95 | 2.05 | 0.68 |
| REC Ltd. | 333 | 334.3 | 1.30 | 0.39 |
| Shree Cement Ltd. | 24420 | 24680 | 260.00 | 1.06 |
| Siemens Ltd. | 3696.4 | 3730 | 33.60 | 0.91 |
| The Indian Hotels Company Ltd. | 659.6 | 660.1 | 0.50 | 0.08 |
| Torrent Pharmaceuticals Ltd. | 4429.2 | 4462.1 | 32.90 | 0.74 |
| Trent Ltd. | 4099.9 | 4128.2 | 28.30 | 0.69 |
| TVS Motor Company Ltd. | 3361.9 | 3382.3 | 20.40 | 0.61 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6605 | 6591 | -14.00 | -0.21 |
| Adani Enterprises Ltd. | 2704.8 | 2702.5 | -2.30 | -0.09 |
| Avenue Supermarts Ltd. | 4144.2 | 4131.2 | -13.00 | -0.31 |
| Axis Bank Ltd. | 1249.8 | 1247.8 | -2.00 | -0.16 |
| Bajaj Finserv Ltd. | 1772 | 1748 | -24.00 | -1.35 |
| Biocon Ltd. | 432.7 | 431.1 | -1.60 | -0.37 |
| Bosch Ltd. | 36830 | 35090 | -1740.00 | -4.72 |
| Britannia Industries Ltd. | 5344.5 | 5310.5 | -34.00 | -0.64 |
| Cholamandalam Investment and Finance Company Ltd. | 1518.9 | 1503.6 | -15.30 | -1.01 |
| Colgate-Palmolive (India) Ltd. | 2185.4 | 2184 | -1.40 | -0.06 |
| Dabur India Ltd. | 450.9 | 448.65 | -2.25 | -0.50 |
| HDFC Bank Ltd. | 759.5 | 756.1 | -3.40 | -0.45 |
| ICICI Bank Ltd. | 1237.3 | 1236 | -1.30 | -0.11 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.85 | 526.85 | -1.00 | -0.19 |
| Infosys Ltd. | 1193.7 | 1185.2 | -8.50 | -0.71 |
| Jindal Steel Ltd. | 1223.1 | 1202.2 | -20.90 | -1.71 |
| LTM Ltd. | 4143 | 4111.8 | -31.20 | -0.75 |
| Marico Ltd. | 838.45 | 831.1 | -7.35 | -0.88 |
| Muthoot Finance Ltd. | 3309.3 | 3285.6 | -23.70 | -0.72 |
| Nestle India Ltd. | 1420.1 | 1404.9 | -15.20 | -1.07 |
| NTPC Ltd. | 392.45 | 388.9 | -3.55 | -0.90 |
| Reliance Industries Ltd. | 1359.7 | 1348 | -11.70 | -0.86 |
| SBI Cards And Payment Services Ltd. | 624.35 | 618.4 | -5.95 | -0.95 |
| Shriram Finance Ltd. | 923.45 | 912.45 | -11.00 | -1.19 |
| Tata Motors Passenger Vehicles Ltd. | 361.25 | 359.8 | -1.45 | -0.40 |
| Tata Power Company Ltd. | 413.5 | 409.8 | -3.70 | -0.89 |
| UPL Ltd. | 634.35 | 626.6 | -7.75 | -1.22 |
| Zydus Lifesciences Ltd. | 1040.85 | 1033.85 | -7.00 | -0.67 |
Market Stats
Advances
24
Declines
28
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 | 6673 | 6718 | 6567 | 6605 | 6591 | -14.00 | -0.21 | 382013 | 251.78 | 9149.95 | 2640 | 2026-05-21 12:59:55 |
| Adani Enterprises Ltd. | ADANIENT | 2727.9 | 2770 | 2697.6 | 2704.8 | 2702.5 | -2.30 | -0.09 | 1144224 | 309.23 | 4190 | 1017.45 | 2026-05-21 12:59:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1781.4 | 1796 | 1776.8 | 1772.6 | 1788.4 | 15.80 | 0.89 | 955021 | 170.80 | 1823.9 | 395.1 | 2026-05-21 12:59:59 |
| Adani Total Gas Ltd. | ATGL | 616 | 654.7 | 614.3 | 610.6 | 638.75 | 28.15 | 4.61 | 9444874 | 603.29 | 4000 | 462.8 | 2026-05-21 12:59:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 435 | 437 | 430.95 | 430.25 | 434.85 | 4.60 | 1.07 | 2053870 | 89.31 | 706.95 | 315.3 | 2026-05-21 12:59:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8198.5 | 8388 | 8051.5 | 8078.5 | 8313 | 234.50 | 2.90 | 1220274 | 1014.41 | 8388 | 3987.85 | 2026-05-21 12:59:59 |
| Avenue Supermarts Ltd. | DMART | 4167.4 | 4253 | 4130.1 | 4144.2 | 4131.2 | -13.00 | -0.31 | 332711 | 137.45 | 5484.85 | 3292 | 2026-05-21 12:59:57 |
| Axis Bank Ltd. | AXISBANK | 1256.9 | 1262.7 | 1246.7 | 1249.8 | 1247.8 | -2.00 | -0.16 | 2712724 | 338.49 | 1418.3 | 707.7 | 2026-05-21 12:59:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1781 | 1784.4 | 1746 | 1772 | 1748 | -24.00 | -1.35 | 310419 | 54.26 | 2195 | 1215 | 2026-05-21 12:59:59 |
| Biocon Ltd. | BIOCON | 436 | 436.75 | 429.9 | 432.7 | 431.1 | -1.60 | -0.37 | 1115800 | 48.10 | 436.9 | 191.55 | 2026-05-21 12:59:59 |
| Bosch Ltd. | BOSCHLTD | 37190 | 37600 | 34965 | 36830 | 35090 | -1740.00 | -4.72 | 79180 | 277.84 | 41945 | 15300 | 2026-05-21 12:59:54 |
| Britannia Industries Ltd. | BRITANNIA | 5361.5 | 5373 | 5300 | 5344.5 | 5310.5 | -34.00 | -0.64 | 310558 | 164.92 | 6469.9 | 3564.1 | 2026-05-21 12:59:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 865 | 868 | 857.05 | 853.25 | 863.05 | 9.80 | 1.15 | 1634792 | 141.09 | 886.8 | 212.1 | 2026-05-21 12:59:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1532 | 1540.5 | 1501.6 | 1518.9 | 1503.6 | -15.30 | -1.01 | 649633 | 97.68 | 1831.5 | 658 | 2026-05-21 12:59:59 |
| Cipla Ltd. | CIPLA | 1406.5 | 1415.9 | 1398.3 | 1399.5 | 1405.2 | 5.70 | 0.41 | 584995 | 82.20 | 1702.05 | 852 | 2026-05-21 12:59:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2195 | 2210 | 2165.6 | 2185.4 | 2184 | -1.40 | -0.06 | 146133 | 31.92 | 3890 | 1434.6 | 2026-05-21 12:59:55 |
| Dabur India Ltd. | DABUR | 453 | 454.1 | 443.6 | 450.9 | 448.65 | -2.25 | -0.50 | 1458412 | 65.43 | 672 | 403.35 | 2026-05-21 12:59:57 |
| Eicher Motors Ltd. | EICHERMOT | 6902 | 6945.5 | 6868.5 | 6849.5 | 6905.5 | 56.00 | 0.82 | 305396 | 210.89 | 8230 | 2836 | 2026-05-21 12:59:58 |
| Eternal Ltd. | ETERNAL | 245.7 | 247.91 | 243.45 | 243.34 | 243.84 | 0.50 | 0.21 | 13003496 | 317.08 | 368.45 | 44.35 | 2026-05-21 12:59:56 |
| GAIL (India) Ltd. | GAIL | 156.5 | 156.67 | 154.9 | 155.64 | 156.01 | 0.37 | 0.24 | 6288501 | 98.11 | 246.3 | 83 | 2026-05-21 12:59:57 |
| Grasim Industries Ltd. | GRASIM | 3060.7 | 3122 | 3021 | 2971.1 | 3117.4 | 146.30 | 4.92 | 2289828 | 713.83 | 3122 | 1527.05 | 2026-05-21 12:59:59 |
| HCL Technologies Ltd. | HCLTECH | 1173.7 | 1180.6 | 1163.2 | 1169.8 | 1171.4 | 1.60 | 0.14 | 1443869 | 169.13 | 2012.2 | 882 | 2026-05-21 12:59:57 |
| HDFC Bank Ltd. | HDFCBANK | 767 | 768.25 | 755.55 | 759.5 | 756.1 | -3.40 | -0.45 | 18292308 | 1383.08 | 2037.7 | 726.65 | 2026-05-21 12:59:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 612 | 615.6 | 605.65 | 605.1 | 615.6 | 10.50 | 1.74 | 2086427 | 128.44 | 820.75 | 457.8 | 2026-05-21 12:59:59 |
| ICICI Bank Ltd. | ICICIBANK | 1245.3 | 1248.3 | 1235.6 | 1237.3 | 1236 | -1.30 | -0.11 | 5973445 | 738.32 | 1500 | 796 | 2026-05-21 12:59:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1791.9 | 1803.5 | 1767.2 | 1784.8 | 1802.3 | 17.50 | 0.98 | 197785 | 35.65 | 2301.9 | 1049.05 | 2026-05-21 12:59:59 |
| Indian Oil Corporation Ltd. | IOC | 139.6 | 140.67 | 138.24 | 138.04 | 139.59 | 1.55 | 1.12 | 17266470 | 241.02 | 196.8 | 65.2 | 2026-05-21 12:59:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 530 | 534.2 | 526.5 | 527.85 | 526.85 | -1.00 | -0.19 | 436262 | 22.98 | 1138.9 | 492.65 | 2026-05-21 12:59:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 905.5 | 913.9 | 896 | 897.15 | 897.5 | 0.35 | 0.04 | 1246919 | 111.91 | 1694.5 | 606 | 2026-05-21 12:59:59 |
| Infosys Ltd. | INFY | 1196.1 | 1201.8 | 1183 | 1193.7 | 1185.2 | -8.50 | -0.71 | 5290347 | 627.01 | 2006.45 | 1089 | 2026-05-21 12:59:57 |
| Jindal Steel Ltd. | JINDALSTEL | 1243 | 1243 | 1201.2 | 1223.1 | 1202.2 | -20.90 | -1.71 | 575395 | 69.17 | 1306.2 | 377 | 2026-05-21 12:59:58 |
| LTM Ltd. | LTM | 4177.9 | 4177.9 | 4100.2 | 4143 | 4111.8 | -31.20 | -0.75 | 111935 | 46.03 | 6767.95 | 3802 | 2026-05-21 12:59:59 |
| Marico Ltd. | MARICO | 843.85 | 845.85 | 830.3 | 838.45 | 831.1 | -7.35 | -0.88 | 597922 | 49.69 | 848.8 | 462.7 | 2026-05-21 12:59:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13103 | 13150 | 12933 | 13003 | 13004 | 1.00 | 0.01 | 120380 | 156.54 | 17370 | 8076.05 | 2026-05-21 12:59:57 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3331 | 3348.2 | 3281 | 3309.3 | 3285.6 | -23.70 | -0.72 | 274842 | 90.30 | 4149.5 | 911.25 | 2026-05-21 12:59:58 |
| Nestle India Ltd. | NESTLEIND | 1425 | 1430.9 | 1403.5 | 1420.1 | 1404.9 | -15.20 | -1.07 | 1227794 | 172.49 | 24745 | 1084.7 | 2026-05-21 12:59:59 |
| NTPC Ltd. | NTPC | 393.5 | 395.55 | 388.8 | 392.45 | 388.9 | -3.55 | -0.90 | 4460472 | 173.47 | 448.45 | 152.6 | 2026-05-21 12:59:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 302.4 | 304.5 | 301.15 | 299.9 | 301.95 | 2.05 | 0.68 | 6209540 | 187.50 | 366.25 | 186.35 | 2026-05-21 12:59:59 |
| REC Ltd. | RECLTD | 336.4 | 338.8 | 334.2 | 333 | 334.3 | 1.30 | 0.39 | 2916816 | 97.51 | 654 | 91.05 | 2026-05-21 12:59:57 |
| Reliance Industries Ltd. | RELIANCE | 1367.2 | 1370.9 | 1345.2 | 1359.7 | 1348 | -11.70 | -0.86 | 8362177 | 1127.22 | 3217.6 | 1114.85 | 2026-05-21 12:59:59 |
| SBI Cards And Payment Services Ltd. | SBICARD | 627.05 | 633.7 | 618.15 | 624.35 | 618.4 | -5.95 | -0.95 | 853793 | 52.80 | 1028.65 | 612.1 | 2026-05-21 12:59:57 |
| Shree Cement Ltd. | SHREECEM | 24510 | 24790 | 24400 | 24420 | 24680 | 260.00 | 1.06 | 6060 | 14.96 | 32490 | 20150 | 2026-05-21 12:59:59 |
| Shriram Finance Ltd. | SHRIRAMFIN | 935 | 941.9 | 912.15 | 923.45 | 912.45 | -11.00 | -1.19 | 2545876 | 232.30 | 3652.25 | 493.35 | 2026-05-21 12:59:59 |
| Siemens Ltd. | SIEMENS | 3739 | 3780 | 3710.8 | 3696.4 | 3730 | 33.60 | 0.91 | 259320 | 96.73 | 8129.9 | 2450 | 2026-05-21 12:59:59 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 364 | 366 | 359.25 | 361.25 | 359.8 | -1.45 | -0.40 | 6244337 | 224.67 | 1179 | 294.3 | 2026-05-21 12:59:57 |
| Tata Power Company Ltd. | TATAPOWER | 416 | 417 | 409.4 | 413.5 | 409.8 | -3.70 | -0.89 | 3250723 | 133.21 | 494.85 | 182.35 | 2026-05-21 12:59:57 |
| The Indian Hotels Company Ltd. | INDHOTEL | 662 | 666.7 | 652.35 | 659.6 | 660.1 | 0.50 | 0.08 | 1405164 | 92.75 | 894.9 | 263.35 | 2026-05-21 12:59:57 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4517.7 | 4517.7 | 4444.2 | 4429.2 | 4462.1 | 32.90 | 0.74 | 163497 | 72.95 | 4555.1 | 1445.55 | 2026-05-21 12:59:57 |
| Trent Ltd. | TRENT | 4135 | 4147.8 | 4052 | 4099.9 | 4128.2 | 28.30 | 0.69 | 373425 | 154.16 | 8345 | 1155 | 2026-05-21 12:59:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3378.5 | 3400.9 | 3342 | 3361.9 | 3382.3 | 20.40 | 0.61 | 473650 | 160.20 | 3970 | 925 | 2026-05-21 12:59:59 |
| UPL Ltd. | UPL | 639.8 | 639.8 | 625.5 | 634.35 | 626.6 | -7.75 | -1.22 | 494711 | 31.00 | 812.2 | 451.85 | 2026-05-21 12:59:57 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1054 | 1054 | 1030.05 | 1040.85 | 1033.85 | -7.00 | -0.67 | 1119416 | 115.73 | 1324.3 | 350.25 | 2026-05-21 12:59:56 |