Select Exchange & Index:
NIFTY100ESGSECT
4337.20
updated on: 21-Nov-2025 [16:14]
Advances - 14 |
Declines - 36 |
Unchanged - 1
Overview
| Open | 4348.70 | Prev. Close | 4363.35 |
|---|---|---|---|
| Day High | 4358.25 | 52 Week High | 4374.15 |
| Day Low | 4334.75 | 52 Week Low | 3610.90 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Biocon Ltd. | 395.15 | 396.85 | 1.70 | 0.43 |
| Colgate-Palmolive (India) Ltd. | 2179.7 | 2180.6 | 0.90 | 0.04 |
| Eicher Motors Ltd. | 7125.5 | 7134.5 | 9.00 | 0.13 |
| HDFC Life Insurance Company Ltd. | 762.2 | 764 | 1.80 | 0.24 |
| IndusInd Bank Ltd. | 829.4 | 846.55 | 17.15 | 2.07 |
| Infosys Ltd. | 1536.5 | 1545 | 8.50 | 0.55 |
| Marico Ltd. | 736.15 | 739.9 | 3.75 | 0.51 |
| Maruti Suzuki India Ltd. | 15801 | 15977 | 176.00 | 1.11 |
| Nestle India Ltd. | 1279.2 | 1280.7 | 1.50 | 0.12 |
| NTPC Ltd. | 326.6 | 326.65 | 0.05 | 0.02 |
| Power Grid Corporation Of India Ltd. | 277.2 | 277.6 | 0.40 | 0.14 |
| SBI Cards And Payment Services Ltd. | 874.1 | 878.05 | 3.95 | 0.45 |
| Tata Consumer Products Ltd. | 1173.9 | 1183.1 | 9.20 | 0.78 |
| Tata Motors Passenger Vehicles Ltd. | 359.8 | 362.25 | 2.45 | 0.68 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5147 | 5092 | -55.00 | -1.07 |
| Adani Enterprises Ltd. | 2446.1 | 2422.3 | -23.80 | -0.97 |
| Adani Ports and Special Economic Zone Ltd. | 1491.1 | 1479.8 | -11.30 | -0.76 |
| Adani Total Gas Ltd. | 609.05 | 608 | -1.05 | -0.17 |
| Apollo Hospitals Enterprise Ltd. | 7423 | 7391 | -32.00 | -0.43 |
| Avenue Supermarts Ltd. | 4085 | 4038 | -47.00 | -1.15 |
| Axis Bank Ltd. | 1285.2 | 1275.8 | -9.40 | -0.73 |
| Bajaj Finserv Ltd. | 2095.6 | 2052.4 | -43.20 | -2.06 |
| Bosch Ltd. | 37050 | 36500 | -550.00 | -1.48 |
| CG Power and Industrial Solutions Ltd. | 721.25 | 710.2 | -11.05 | -1.53 |
| Cholamandalam Investment and Finance Company Ltd. | 1703.2 | 1659.7 | -43.50 | -2.55 |
| Cipla Ltd. | 1529.2 | 1511.8 | -17.40 | -1.14 |
| Dabur India Ltd. | 525.05 | 515.65 | -9.40 | -1.79 |
| Eternal Ltd. | 306.9 | 301.95 | -4.95 | -1.61 |
| GAIL (India) Ltd. | 184.31 | 182.99 | -1.32 | -0.72 |
| Grasim Industries Ltd. | 2748.6 | 2734.8 | -13.80 | -0.50 |
| HCL Technologies Ltd. | 1645.4 | 1608 | -37.40 | -2.27 |
| HDFC Bank Ltd. | 1008.85 | 998.05 | -10.80 | -1.07 |
| ICICI Bank Ltd. | 1383 | 1369.5 | -13.50 | -0.98 |
| ICICI Lombard General Insurance Company Ltd. | 2037.6 | 2004.1 | -33.50 | -1.64 |
| Indian Oil Corporation Ltd. | 168.7 | 167.35 | -1.35 | -0.80 |
| Indian Railway Catering And Tourism Corporation Ltd. | 703 | 690.4 | -12.60 | -1.79 |
| Jindal Steel Ltd. | 1069.4 | 1038.6 | -30.80 | -2.88 |
| LTIMindtree Ltd. | 6027 | 5926 | -101.00 | -1.68 |
| Muthoot Finance Ltd. | 3697.5 | 3636 | -61.50 | -1.66 |
| REC Ltd. | 361.4 | 358.2 | -3.20 | -0.89 |
| Reliance Industries Ltd. | 1549.1 | 1546.6 | -2.50 | -0.16 |
| Shriram Finance Ltd. | 826.6 | 823.3 | -3.30 | -0.40 |
| Siemens Ltd. | 3216.3 | 3173.5 | -42.80 | -1.33 |
| Tata Power Company Ltd. | 388.1 | 387 | -1.10 | -0.28 |
| The Indian Hotels Company Ltd. | 733.35 | 733.2 | -0.15 | -0.02 |
| Torrent Pharmaceuticals Ltd. | 3721.4 | 3686.5 | -34.90 | -0.94 |
| Trent Ltd. | 4388.9 | 4359.1 | -29.80 | -0.68 |
| TVS Motor Company Ltd. | 3486.4 | 3441.9 | -44.50 | -1.28 |
| UPL Ltd. | 753.5 | 750.85 | -2.65 | -0.35 |
| Zydus Lifesciences Ltd. | 928 | 924.3 | -3.70 | -0.40 |
Market Stats
Advances
14
Declines
36
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 | 5130 | 5132 | 5068.5 | 5147 | 5092 | -55.00 | -1.07 | 195539 | 99.57 | 9149.95 | 2640 | 2025-11-21 15:57:01 |
| Adani Enterprises Ltd. | ADANIENT | 2450 | 2456.2 | 2418 | 2446.1 | 2422.3 | -23.80 | -0.97 | 547541 | 132.63 | 4190 | 1017.45 | 2025-11-21 15:57:43 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1492 | 1492.3 | 1467.1 | 1491.1 | 1479.8 | -11.30 | -0.76 | 1165365 | 172.45 | 1621.4 | 395.1 | 2025-11-21 15:59:25 |
| Adani Total Gas Ltd. | ATGL | 610 | 611.95 | 605 | 609.05 | 608 | -1.05 | -0.17 | 394876 | 24.01 | 4000 | 522.55 | 2025-11-21 16:08:58 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7425.5 | 7435 | 7381.5 | 7423 | 7391 | -32.00 | -0.43 | 138622 | 102.46 | 8099.5 | 3987.85 | 2025-11-21 15:57:25 |
| Avenue Supermarts Ltd. | DMART | 4085 | 4098.9 | 4030.5 | 4085 | 4038 | -47.00 | -1.15 | 330945 | 133.64 | 5484.85 | 3292 | 2025-11-21 15:58:21 |
| Axis Bank Ltd. | AXISBANK | 1284 | 1284.5 | 1273 | 1285.2 | 1275.8 | -9.40 | -0.73 | 6363593 | 811.87 | 1339.65 | 707.7 | 2025-11-21 15:59:40 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2100 | 2100 | 2045.1 | 2095.6 | 2052.4 | -43.20 | -2.06 | 1019782 | 209.30 | 2195 | 1215 | 2025-11-21 15:59:30 |
| Biocon Ltd. | BIOCON | 395.45 | 401.9 | 395 | 395.15 | 396.85 | 1.70 | 0.43 | 3348385 | 132.88 | 424.95 | 191.55 | 2025-11-21 15:59:47 |
| Bosch Ltd. | BOSCHLTD | 37140 | 37140 | 36420 | 37050 | 36500 | -550.00 | -1.48 | 12455 | 45.46 | 41945 | 15300 | 2025-11-21 15:54:40 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 721 | 725 | 707.5 | 721.25 | 710.2 | -11.05 | -1.53 | 1696270 | 120.47 | 874.7 | 212.1 | 2025-11-21 15:58:42 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1682.3 | 1705.4 | 1655 | 1703.2 | 1659.7 | -43.50 | -2.55 | 1888141 | 313.37 | 1782 | 658 | 2025-11-21 15:59:57 |
| Cipla Ltd. | CIPLA | 1521.1 | 1527 | 1507.7 | 1529.2 | 1511.8 | -17.40 | -1.14 | 1126820 | 170.35 | 1702.05 | 852 | 2025-11-21 15:57:54 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2180 | 2195 | 2167.4 | 2179.7 | 2180.6 | 0.90 | 0.04 | 289673 | 63.17 | 3890 | 1434.6 | 2025-11-21 15:59:11 |
| Dabur India Ltd. | DABUR | 525.05 | 525.05 | 514.3 | 525.05 | 515.65 | -9.40 | -1.79 | 2659623 | 137.14 | 672 | 433.3 | 2025-11-21 15:54:27 |
| Eicher Motors Ltd. | EICHERMOT | 7125.5 | 7205 | 7088.5 | 7125.5 | 7134.5 | 9.00 | 0.13 | 654156 | 466.71 | 7205 | 2836 | 2025-11-21 16:08:58 |
| Eternal Ltd. | ETERNAL | 304.95 | 305.95 | 301 | 306.9 | 301.95 | -4.95 | -1.61 | 13729185 | 414.55 | 368.45 | 44.35 | 2025-11-21 15:59:58 |
| GAIL (India) Ltd. | GAIL | 184 | 184.78 | 181.69 | 184.31 | 182.99 | -1.32 | -0.72 | 8936258 | 163.52 | 246.3 | 83 | 2025-11-21 15:59:18 |
| Grasim Industries Ltd. | GRASIM | 2750 | 2756.9 | 2723 | 2748.6 | 2734.8 | -13.80 | -0.50 | 471626 | 128.98 | 2977.8 | 1527.05 | 2025-11-21 15:56:06 |
| HCL Technologies Ltd. | HCLTECH | 1636 | 1643.5 | 1606 | 1645.4 | 1608 | -37.40 | -2.27 | 2958835 | 475.78 | 2012.2 | 882 | 2025-11-21 15:59:44 |
| HDFC Bank Ltd. | HDFCBANK | 1003.1 | 1008.3 | 996.55 | 1008.85 | 998.05 | -10.80 | -1.07 | 17499897 | 1746.58 | 2037.7 | 939.1 | 2025-11-21 15:59:03 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 760 | 766.2 | 758.6 | 762.2 | 764 | 1.80 | 0.24 | 2712721 | 207.25 | 820.75 | 457.8 | 2025-11-21 15:57:09 |
| ICICI Bank Ltd. | ICICIBANK | 1373 | 1376 | 1364.6 | 1383 | 1369.5 | -13.50 | -0.98 | 11483595 | 1572.68 | 1500 | 796 | 2025-11-21 15:59:30 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 2045 | 2045 | 2001.2 | 2037.6 | 2004.1 | -33.50 | -1.64 | 372481 | 74.65 | 2301.9 | 1049.05 | 2025-11-21 15:51:00 |
| Indian Oil Corporation Ltd. | IOC | 168 | 168.61 | 166.2 | 168.7 | 167.35 | -1.35 | -0.80 | 9261908 | 155.00 | 196.8 | 65.2 | 2025-11-21 15:59:50 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 700 | 700.9 | 688.75 | 703 | 690.4 | -12.60 | -1.79 | 1101118 | 76.02 | 1138.9 | 557.1 | 2025-11-21 15:59:35 |
| IndusInd Bank Ltd. | INDUSINDBK | 832.2 | 856.8 | 830.55 | 829.4 | 846.55 | 17.15 | 2.07 | 7304707 | 618.38 | 1694.5 | 606 | 2025-11-21 15:59:40 |
| Infosys Ltd. | INFY | 1531 | 1551.5 | 1526.3 | 1536.5 | 1545 | 8.50 | 0.55 | 9186302 | 1419.28 | 2006.45 | 1185.3 | 2025-11-21 16:08:58 |
| Jindal Steel Ltd. | JINDALSTEL | 1065 | 1065 | 1035.5 | 1069.4 | 1038.6 | -30.80 | -2.88 | 1316935 | 136.78 | 1098 | 377 | 2025-11-21 15:57:25 |
| LTIMindtree Ltd. | LTIM | 5999.5 | 6014 | 5909.5 | 6027 | 5926 | -101.00 | -1.68 | 198141 | 117.42 | 6767.95 | 3802 | 2025-11-21 15:55:23 |
| Marico Ltd. | MARICO | 733.35 | 743 | 733 | 736.15 | 739.9 | 3.75 | 0.51 | 1754099 | 129.79 | 765.3 | 462.7 | 2025-11-21 15:59:06 |
| Maruti Suzuki India Ltd. | MARUTI | 15790 | 16150 | 15737 | 15801 | 15977 | 176.00 | 1.11 | 586351 | 936.81 | 16660 | 8076.05 | 2025-11-21 15:59:19 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3693 | 3698 | 3630.6 | 3697.5 | 3636 | -61.50 | -1.66 | 290515 | 105.63 | 3767.8 | 911.25 | 2025-11-21 15:54:30 |
| Nestle India Ltd. | NESTLEIND | 1275 | 1288.9 | 1273 | 1279.2 | 1280.7 | 1.50 | 0.12 | 673231 | 86.22 | 24745 | 1084.7 | 2025-11-21 15:59:05 |
| NTPC Ltd. | NTPC | 326.85 | 328.4 | 325 | 326.6 | 326.65 | 0.05 | 0.02 | 6142545 | 200.65 | 448.45 | 152.6 | 2025-11-21 16:08:58 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 277.2 | 279 | 275.4 | 277.2 | 277.6 | 0.40 | 0.14 | 12941485 | 359.26 | 366.25 | 186.35 | 2025-11-21 15:59:19 |
| REC Ltd. | RECLTD | 360 | 361.2 | 357.55 | 361.4 | 358.2 | -3.20 | -0.89 | 5875570 | 210.46 | 654 | 91.05 | 2025-11-21 16:08:58 |
| Reliance Industries Ltd. | RELIANCE | 1541 | 1557.8 | 1540.1 | 1549.1 | 1546.6 | -2.50 | -0.16 | 9615271 | 1487.10 | 3217.6 | 1114.85 | 2025-11-21 16:08:58 |
| SBI Cards And Payment Services Ltd. | SBICARD | 874.1 | 881.25 | 867.8 | 874.1 | 878.05 | 3.95 | 0.45 | 459811 | 40.37 | 1028.65 | 647.95 | 2025-11-21 15:57:09 |
| Shree Cement Ltd. | SHREECEM | 26505 | 26750 | 26420 | 26480 | 26480 | 0.00 | 0.00 | 15422 | 40.84 | 32490 | 20150 | 2025-11-21 15:54:41 |
| Shriram Finance Ltd. | SHRIRAMFIN | 825 | 832 | 810.6 | 826.6 | 823.3 | -3.30 | -0.40 | 3831244 | 315.43 | 3652.25 | 493.35 | 2025-11-21 15:59:59 |
| Siemens Ltd. | SIEMENS | 3205 | 3214.9 | 3146 | 3216.3 | 3173.5 | -42.80 | -1.33 | 424858 | 134.83 | 8129.9 | 2450 | 2025-11-21 15:50:53 |
| Tata Consumer Products Ltd. | TATACONSUM | 1173.9 | 1187 | 1162.5 | 1173.9 | 1183.1 | 9.20 | 0.78 | 3194549 | 377.95 | 1262.6 | 686.6 | 2025-11-21 15:57:55 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 359 | 364.25 | 358 | 359.8 | 362.25 | 2.45 | 0.68 | 10829322 | 392.29 | 1179 | 358 | 2025-11-21 15:59:59 |
| Tata Power Company Ltd. | TATAPOWER | 388.05 | 390.2 | 385.7 | 388.1 | 387 | -1.10 | -0.28 | 4036922 | 156.23 | 494.85 | 182.35 | 2025-11-21 15:59:55 |
| The Indian Hotels Company Ltd. | INDHOTEL | 732 | 739.25 | 729 | 733.35 | 733.2 | -0.15 | -0.02 | 2739967 | 200.89 | 894.9 | 263.35 | 2025-11-21 15:58:00 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3721.4 | 3724.9 | 3672.3 | 3721.4 | 3686.5 | -34.90 | -0.94 | 86005 | 31.71 | 3882.2 | 1445.55 | 2025-11-21 15:50:52 |
| Trent Ltd. | TRENT | 4397 | 4397 | 4355 | 4388.9 | 4359.1 | -29.80 | -0.68 | 411274 | 179.28 | 8345 | 1155 | 2025-11-21 15:58:08 |
| TVS Motor Company Ltd. | TVSMOTOR | 3480.1 | 3485 | 3429.1 | 3486.4 | 3441.9 | -44.50 | -1.28 | 535665 | 184.37 | 3720 | 925 | 2025-11-21 15:57:08 |
| UPL Ltd. | UPL | 755 | 755.25 | 747 | 753.5 | 750.85 | -2.65 | -0.35 | 2033481 | 152.68 | 807 | 451.85 | 2025-11-21 15:57:26 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 930 | 931.95 | 920.5 | 928 | 924.3 | -3.70 | -0.40 | 470759 | 43.51 | 1324.3 | 350.25 | 2025-11-21 15:59:49 |