Select Exchange & Index:
NIFTY100ESGSECT
3956.75
updated on: 14-May-2026 [16:14]
Advances - 40 |
Declines - 12 |
Unchanged - 0
Overview
| Open | 3934.00 | Prev. Close | 3914.00 |
|---|---|---|---|
| Day High | 3969.60 | 52 Week High | 4416.45 |
| Day Low | 3908.55 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6305 | 6429 | 124.00 | 1.97 |
| Adani Enterprises Ltd. | 2498 | 2712.9 | 214.90 | 8.60 |
| Adani Ports and Special Economic Zone Ltd. | 1737.8 | 1773.4 | 35.60 | 2.05 |
| Adani Total Gas Ltd. | 606.5 | 612.6 | 6.10 | 1.01 |
| Ambuja Cements Ltd. | 438.4 | 443.9 | 5.50 | 1.25 |
| Apollo Hospitals Enterprise Ltd. | 8004.5 | 8119 | 114.50 | 1.43 |
| Avenue Supermarts Ltd. | 4334.7 | 4341.4 | 6.70 | 0.15 |
| Bajaj Finserv Ltd. | 1728.9 | 1740.2 | 11.30 | 0.65 |
| Biocon Ltd. | 417.6 | 419 | 1.40 | 0.34 |
| Bosch Ltd. | 36315 | 36945 | 630.00 | 1.73 |
| Britannia Industries Ltd. | 5336 | 5372.5 | 36.50 | 0.68 |
| CG Power and Industrial Solutions Ltd. | 847.05 | 848.25 | 1.20 | 0.14 |
| Cipla Ltd. | 1327.6 | 1436.7 | 109.10 | 8.22 |
| Colgate-Palmolive (India) Ltd. | 2134.5 | 2146.6 | 12.10 | 0.57 |
| Dabur India Ltd. | 463.1 | 464.75 | 1.65 | 0.36 |
| Eicher Motors Ltd. | 6971.5 | 7034 | 62.50 | 0.90 |
| Eternal Ltd. | 237.82 | 245.82 | 8.00 | 3.36 |
| HDFC Bank Ltd. | 749.6 | 769.55 | 19.95 | 2.66 |
| HDFC Life Insurance Company Ltd. | 602.8 | 612.55 | 9.75 | 1.62 |
| ICICI Bank Ltd. | 1235.6 | 1246 | 10.40 | 0.84 |
| ICICI Lombard General Insurance Company Ltd. | 1804.2 | 1848.9 | 44.70 | 2.48 |
| Indian Railway Catering And Tourism Corporation Ltd. | 536.1 | 538.85 | 2.75 | 0.51 |
| IndusInd Bank Ltd. | 892.5 | 907.9 | 15.40 | 1.73 |
| Jindal Steel Ltd. | 1242.9 | 1252.8 | 9.90 | 0.80 |
| Marico Ltd. | 833.4 | 835 | 1.60 | 0.19 |
| Muthoot Finance Ltd. | 3506.4 | 3531.1 | 24.70 | 0.70 |
| NTPC Ltd. | 390.45 | 396.3 | 5.85 | 1.50 |
| Power Grid Corporation Of India Ltd. | 301.5 | 301.75 | 0.25 | 0.08 |
| REC Ltd. | 346.55 | 348.3 | 1.75 | 0.50 |
| Reliance Industries Ltd. | 1358.8 | 1361.8 | 3.00 | 0.22 |
| Shree Cement Ltd. | 24995 | 25025 | 30.00 | 0.12 |
| Shriram Finance Ltd. | 920.55 | 935.1 | 14.55 | 1.58 |
| Siemens Ltd. | 3532.2 | 3693.8 | 161.60 | 4.58 |
| Tata Motors Passenger Vehicles Ltd. | 336.85 | 338.75 | 1.90 | 0.56 |
| Tata Power Company Ltd. | 404.45 | 407.85 | 3.40 | 0.84 |
| The Indian Hotels Company Ltd. | 637.4 | 650.2 | 12.80 | 2.01 |
| Torrent Pharmaceuticals Ltd. | 4295.8 | 4403.9 | 108.10 | 2.52 |
| Trent Ltd. | 4084.5 | 4132.4 | 47.90 | 1.17 |
| UPL Ltd. | 630.1 | 638.4 | 8.30 | 1.32 |
| Zydus Lifesciences Ltd. | 939.25 | 991.7 | 52.45 | 5.58 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Axis Bank Ltd. | 1255.7 | 1254.6 | -1.10 | -0.09 |
| Cholamandalam Investment and Finance Company Ltd. | 1574.6 | 1567.1 | -7.50 | -0.48 |
| GAIL (India) Ltd. | 163.31 | 162.61 | -0.70 | -0.43 |
| Grasim Industries Ltd. | 2945.6 | 2938.7 | -6.90 | -0.23 |
| HCL Technologies Ltd. | 1143.2 | 1124 | -19.20 | -1.68 |
| Indian Oil Corporation Ltd. | 141.69 | 140.26 | -1.43 | -1.01 |
| Infosys Ltd. | 1123.1 | 1095 | -28.10 | -2.50 |
| LTM Ltd. | 4086.4 | 3920.2 | -166.20 | -4.07 |
| Maruti Suzuki India Ltd. | 13103 | 13075 | -28.00 | -0.21 |
| Nestle India Ltd. | 1468.9 | 1459.6 | -9.30 | -0.63 |
| SBI Cards And Payment Services Ltd. | 634.15 | 631.55 | -2.60 | -0.41 |
| TVS Motor Company Ltd. | 3527.2 | 3460.8 | -66.40 | -1.88 |
Market Stats
Advances
40
Declines
12
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 | 6350 | 6439 | 6220 | 6305 | 6429 | 124.00 | 1.97 | 327209 | 210.36 | 9149.95 | 2640 | 2026-05-14 15:57:29 |
| Adani Enterprises Ltd. | ADANIENT | 2530.1 | 2720 | 2530 | 2498 | 2712.9 | 214.90 | 8.60 | 9539233 | 2587.90 | 4190 | 1017.45 | 2026-05-14 16:12:24 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1761 | 1782.5 | 1745.4 | 1737.8 | 1773.4 | 35.60 | 2.05 | 3051398 | 541.13 | 1792 | 395.1 | 2026-05-14 16:12:23 |
| Adani Total Gas Ltd. | ATGL | 608 | 618.5 | 602 | 606.5 | 612.6 | 6.10 | 1.01 | 1682108 | 103.05 | 4000 | 462.8 | 2026-05-14 16:12:23 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.9 | 447.15 | 433.25 | 438.4 | 443.9 | 5.50 | 1.25 | 3486802 | 154.78 | 706.95 | 315.3 | 2026-05-14 16:12:23 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8011 | 8180 | 8011 | 8004.5 | 8119 | 114.50 | 1.43 | 431011 | 349.94 | 8180 | 3987.85 | 2026-05-14 16:12:24 |
| Avenue Supermarts Ltd. | DMART | 4370 | 4388 | 4281.2 | 4334.7 | 4341.4 | 6.70 | 0.15 | 309428 | 134.34 | 5484.85 | 3292 | 2026-05-14 15:57:49 |
| Axis Bank Ltd. | AXISBANK | 1256.6 | 1269 | 1235.8 | 1255.7 | 1254.6 | -1.10 | -0.09 | 5822618 | 730.51 | 1418.3 | 707.7 | 2026-05-14 15:58:01 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1735.1 | 1743 | 1713.3 | 1728.9 | 1740.2 | 11.30 | 0.65 | 2086133 | 363.03 | 2195 | 1215 | 2026-05-14 15:57:30 |
| Biocon Ltd. | BIOCON | 417.55 | 424.4 | 416.5 | 417.6 | 419 | 1.40 | 0.34 | 8089949 | 338.97 | 424.95 | 191.55 | 2026-05-14 16:02:38 |
| Bosch Ltd. | BOSCHLTD | 36545 | 37180 | 36065 | 36315 | 36945 | 630.00 | 1.73 | 20799 | 76.84 | 41945 | 15300 | 2026-05-14 15:40:59 |
| Britannia Industries Ltd. | BRITANNIA | 5343.5 | 5397 | 5310 | 5336 | 5372.5 | 36.50 | 0.68 | 340218 | 182.78 | 6469.9 | 3564.1 | 2026-05-14 16:02:38 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 856 | 856.05 | 827.05 | 847.05 | 848.25 | 1.20 | 0.14 | 2851857 | 241.91 | 886.8 | 212.1 | 2026-05-14 15:59:46 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1580 | 1590 | 1545.5 | 1574.6 | 1567.1 | -7.50 | -0.48 | 1324905 | 207.63 | 1831.5 | 658 | 2026-05-14 15:58:41 |
| Cipla Ltd. | CIPLA | 1362.2 | 1442 | 1362.2 | 1327.6 | 1436.7 | 109.10 | 8.22 | 9166941 | 1317.01 | 1702.05 | 852 | 2026-05-14 16:12:24 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2134.6 | 2163.5 | 2124.7 | 2134.5 | 2146.6 | 12.10 | 0.57 | 144948 | 31.11 | 3890 | 1434.6 | 2026-05-14 15:50:38 |
| Dabur India Ltd. | DABUR | 467 | 469.9 | 457.85 | 463.1 | 464.75 | 1.65 | 0.36 | 1901251 | 88.36 | 672 | 403.35 | 2026-05-14 15:59:38 |
| Eicher Motors Ltd. | EICHERMOT | 7000 | 7102 | 6842.5 | 6971.5 | 7034 | 62.50 | 0.90 | 447978 | 315.11 | 8230 | 2836 | 2026-05-14 15:56:56 |
| Eternal Ltd. | ETERNAL | 239.49 | 246.55 | 237.8 | 237.82 | 245.82 | 8.00 | 3.36 | 29973731 | 736.81 | 368.45 | 44.35 | 2026-05-14 15:59:44 |
| GAIL (India) Ltd. | GAIL | 164.25 | 165.9 | 159.4 | 163.31 | 162.61 | -0.70 | -0.43 | 7848939 | 127.63 | 246.3 | 83 | 2026-05-14 15:59:54 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2983.3 | 2933.1 | 2945.6 | 2938.7 | -6.90 | -0.23 | 1652596 | 485.65 | 3007.3 | 1527.05 | 2026-05-14 15:59:11 |
| HCL Technologies Ltd. | HCLTECH | 1139 | 1143.2 | 1103.4 | 1143.2 | 1124 | -19.20 | -1.68 | 5837032 | 656.08 | 2012.2 | 882 | 2026-05-14 16:12:23 |
| HDFC Bank Ltd. | HDFCBANK | 751 | 778.3 | 747 | 749.6 | 769.55 | 19.95 | 2.66 | 50992358 | 3924.12 | 2037.7 | 726.65 | 2026-05-14 16:12:23 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.85 | 614.5 | 602.5 | 602.8 | 612.55 | 9.75 | 1.62 | 3120476 | 191.14 | 820.75 | 457.8 | 2026-05-14 16:12:23 |
| ICICI Bank Ltd. | ICICIBANK | 1239.1 | 1256.7 | 1236 | 1235.6 | 1246 | 10.40 | 0.84 | 16535600 | 2060.34 | 1500 | 796 | 2026-05-14 16:12:23 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1816 | 1852.2 | 1800.9 | 1804.2 | 1848.9 | 44.70 | 2.48 | 347634 | 64.27 | 2301.9 | 1049.05 | 2026-05-14 15:59:43 |
| Indian Oil Corporation Ltd. | IOC | 143 | 143 | 139.1 | 141.69 | 140.26 | -1.43 | -1.01 | 14516032 | 203.60 | 196.8 | 65.2 | 2026-05-14 15:59:46 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 537.75 | 544.6 | 528.75 | 536.1 | 538.85 | 2.75 | 0.51 | 895611 | 48.26 | 1138.9 | 492.65 | 2026-05-14 16:02:38 |
| IndusInd Bank Ltd. | INDUSINDBK | 895 | 914.5 | 886.2 | 892.5 | 907.9 | 15.40 | 1.73 | 1862991 | 169.14 | 1694.5 | 606 | 2026-05-14 15:59:00 |
| Infosys Ltd. | INFY | 1119.8 | 1121.9 | 1089 | 1123.1 | 1095 | -28.10 | -2.50 | 16914842 | 1852.18 | 2006.45 | 1089 | 2026-05-14 16:02:38 |
| Jindal Steel Ltd. | JINDALSTEL | 1253.1 | 1258.4 | 1237.2 | 1242.9 | 1252.8 | 9.90 | 0.80 | 1111090 | 139.20 | 1306.2 | 377 | 2026-05-14 15:51:12 |
| LTM Ltd. | LTM | 4100 | 4100 | 3907.3 | 4086.4 | 3920.2 | -166.20 | -4.07 | 760707 | 298.21 | 6767.95 | 3802 | 2026-05-14 16:02:38 |
| Marico Ltd. | MARICO | 834.4 | 845.65 | 833.55 | 833.4 | 835 | 1.60 | 0.19 | 1099619 | 91.82 | 848.8 | 462.7 | 2026-05-14 15:59:37 |
| Maruti Suzuki India Ltd. | MARUTI | 13234 | 13234 | 12926 | 13103 | 13075 | -28.00 | -0.21 | 286648 | 374.79 | 17370 | 8076.05 | 2026-05-14 16:12:23 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3534 | 3587 | 3497.1 | 3506.4 | 3531.1 | 24.70 | 0.70 | 603907 | 213.25 | 4149.5 | 911.25 | 2026-05-14 15:59:27 |
| Nestle India Ltd. | NESTLEIND | 1468.9 | 1479.4 | 1453 | 1468.9 | 1459.6 | -9.30 | -0.63 | 1251986 | 182.74 | 24745 | 1084.7 | 2026-05-14 16:12:23 |
| NTPC Ltd. | NTPC | 393.7 | 398.55 | 391.2 | 390.45 | 396.3 | 5.85 | 1.50 | 7363948 | 291.83 | 448.45 | 152.6 | 2026-05-14 16:12:23 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 306 | 307.55 | 300.6 | 301.5 | 301.75 | 0.25 | 0.08 | 14012601 | 422.83 | 366.25 | 186.35 | 2026-05-14 15:59:55 |
| REC Ltd. | RECLTD | 349 | 350.55 | 341.7 | 346.55 | 348.3 | 1.75 | 0.50 | 5287354 | 184.16 | 654 | 91.05 | 2026-05-14 16:12:23 |
| Reliance Industries Ltd. | RELIANCE | 1365.2 | 1378 | 1358.4 | 1358.8 | 1361.8 | 3.00 | 0.22 | 17303059 | 2356.33 | 3217.6 | 1114.85 | 2026-05-14 16:12:23 |
| SBI Cards And Payment Services Ltd. | SBICARD | 636.8 | 638.3 | 620.55 | 634.15 | 631.55 | -2.60 | -0.41 | 2140590 | 135.19 | 1028.65 | 615.5 | 2026-05-14 16:02:38 |
| Shree Cement Ltd. | SHREECEM | 25210 | 25300 | 24900 | 24995 | 25025 | 30.00 | 0.12 | 14353 | 35.92 | 32490 | 20150 | 2026-05-14 15:50:24 |
| Shriram Finance Ltd. | SHRIRAMFIN | 929.9 | 941.65 | 901.3 | 920.55 | 935.1 | 14.55 | 1.58 | 9220462 | 862.21 | 3652.25 | 493.35 | 2026-05-14 15:59:46 |
| Siemens Ltd. | SIEMENS | 3574 | 3712 | 3469 | 3532.2 | 3693.8 | 161.60 | 4.58 | 788580 | 291.29 | 8129.9 | 2450 | 2026-05-14 15:59:14 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 340.05 | 340.6 | 333.65 | 336.85 | 338.75 | 1.90 | 0.56 | 7975089 | 270.16 | 1179 | 294.3 | 2026-05-14 16:12:23 |
| Tata Power Company Ltd. | TATAPOWER | 405.85 | 411.3 | 402.2 | 404.45 | 407.85 | 3.40 | 0.84 | 5795421 | 236.37 | 494.85 | 182.35 | 2026-05-14 16:12:23 |
| The Indian Hotels Company Ltd. | INDHOTEL | 641.6 | 655.4 | 636.4 | 637.4 | 650.2 | 12.80 | 2.01 | 3221881 | 209.49 | 894.9 | 263.35 | 2026-05-14 16:12:23 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4348.2 | 4420.7 | 4318 | 4295.8 | 4403.9 | 108.10 | 2.52 | 243561 | 107.26 | 4555.1 | 1445.55 | 2026-05-14 15:54:19 |
| Trent Ltd. | TRENT | 4099.2 | 4166.5 | 4099.2 | 4084.5 | 4132.4 | 47.90 | 1.17 | 670805 | 277.20 | 8345 | 1155 | 2026-05-14 15:59:24 |
| TVS Motor Company Ltd. | TVSMOTOR | 3543.8 | 3543.8 | 3382.8 | 3527.2 | 3460.8 | -66.40 | -1.88 | 1847461 | 639.37 | 3970 | 925 | 2026-05-14 15:59:31 |
| UPL Ltd. | UPL | 635 | 641.25 | 629.9 | 630.1 | 638.4 | 8.30 | 1.32 | 1486427 | 94.89 | 812.2 | 451.85 | 2026-05-14 15:59:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 968 | 997 | 961.1 | 939.25 | 991.7 | 52.45 | 5.58 | 4595018 | 455.69 | 1324.3 | 350.25 | 2026-05-14 16:12:23 |