Select Exchange & Index:
NIFTY100ESGSECT
3969.70
updated on: 22-May-2026 [15:49]
Advances - 33 |
Declines - 18 |
Unchanged - 1
Overview
| Open | 3954.25 | Prev. Close | 3949.30 |
|---|---|---|---|
| Day High | 3985.95 | 52 Week High | 4416.45 |
| Day Low | 3953.90 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6598 | 6689.5 | 91.50 | 1.39 |
| Adani Enterprises Ltd. | 2697.6 | 2717.3 | 19.70 | 0.73 |
| Adani Total Gas Ltd. | 638.1 | 652.8 | 14.70 | 2.30 |
| Apollo Hospitals Enterprise Ltd. | 8308.5 | 8362.5 | 54.00 | 0.65 |
| Axis Bank Ltd. | 1253.3 | 1285.4 | 32.10 | 2.56 |
| Bajaj Finserv Ltd. | 1752.2 | 1766 | 13.80 | 0.79 |
| Bosch Ltd. | 35210 | 36065 | 855.00 | 2.43 |
| CG Power and Industrial Solutions Ltd. | 864.9 | 865.7 | 0.80 | 0.09 |
| Cholamandalam Investment and Finance Company Ltd. | 1504 | 1539.8 | 35.80 | 2.38 |
| Dabur India Ltd. | 446.85 | 451.05 | 4.20 | 0.94 |
| Eicher Motors Ltd. | 6892 | 6981.5 | 89.50 | 1.30 |
| GAIL (India) Ltd. | 155.9 | 160.77 | 4.87 | 3.12 |
| Grasim Industries Ltd. | 3154.5 | 3155.3 | 0.80 | 0.03 |
| HDFC Bank Ltd. | 759.15 | 766.8 | 7.65 | 1.01 |
| HDFC Life Insurance Company Ltd. | 614.35 | 616.6 | 2.25 | 0.37 |
| ICICI Bank Ltd. | 1242.8 | 1264.3 | 21.50 | 1.73 |
| ICICI Lombard General Insurance Company Ltd. | 1801 | 1826.2 | 25.20 | 1.40 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.15 | 530.25 | 3.10 | 0.59 |
| IndusInd Bank Ltd. | 899.95 | 910.15 | 10.20 | 1.13 |
| Jindal Steel Ltd. | 1196.8 | 1209.9 | 13.10 | 1.09 |
| Muthoot Finance Ltd. | 3272.7 | 3296.7 | 24.00 | 0.73 |
| Nestle India Ltd. | 1406.5 | 1423.1 | 16.60 | 1.18 |
| REC Ltd. | 333.7 | 336.95 | 3.25 | 0.97 |
| Reliance Industries Ltd. | 1349.6 | 1354.5 | 4.90 | 0.36 |
| Shree Cement Ltd. | 24605 | 24785 | 180.00 | 0.73 |
| Shriram Finance Ltd. | 914.75 | 941 | 26.25 | 2.87 |
| Siemens Ltd. | 3720.6 | 3811.7 | 91.10 | 2.45 |
| Tata Motors Passenger Vehicles Ltd. | 361.35 | 363.35 | 2.00 | 0.55 |
| Torrent Pharmaceuticals Ltd. | 4469.2 | 4486.2 | 17.00 | 0.38 |
| Trent Ltd. | 4170.4 | 4296.5 | 126.10 | 3.02 |
| TVS Motor Company Ltd. | 3380.7 | 3417.5 | 36.80 | 1.09 |
| UPL Ltd. | 629 | 632 | 3.00 | 0.48 |
| Zydus Lifesciences Ltd. | 1036.45 | 1038.95 | 2.50 | 0.24 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1793.3 | 1786.9 | -6.40 | -0.36 |
| Ambuja Cements Ltd. | 436.45 | 436.35 | -0.10 | -0.02 |
| Avenue Supermarts Ltd. | 4137.2 | 4117 | -20.20 | -0.49 |
| Biocon Ltd. | 430.85 | 430.25 | -0.60 | -0.14 |
| Britannia Industries Ltd. | 5333 | 5331.5 | -1.50 | -0.03 |
| Cipla Ltd. | 1401.9 | 1399.2 | -2.70 | -0.19 |
| Colgate-Palmolive (India) Ltd. | 2164.9 | 2156.9 | -8.00 | -0.37 |
| Eternal Ltd. | 242.05 | 241.95 | -0.10 | -0.04 |
| HCL Technologies Ltd. | 1168.2 | 1164 | -4.20 | -0.36 |
| Indian Oil Corporation Ltd. | 140.53 | 139.47 | -1.06 | -0.75 |
| Infosys Ltd. | 1181.2 | 1174.5 | -6.70 | -0.57 |
| LTM Ltd. | 4129.7 | 4007.8 | -121.90 | -2.95 |
| Marico Ltd. | 831.85 | 824.45 | -7.40 | -0.89 |
| Maruti Suzuki India Ltd. | 13010 | 12987 | -23.00 | -0.18 |
| NTPC Ltd. | 388.8 | 388.65 | -0.15 | -0.04 |
| Power Grid Corporation Of India Ltd. | 299.55 | 294.3 | -5.25 | -1.75 |
| Tata Power Company Ltd. | 410.5 | 408.9 | -1.60 | -0.39 |
| The Indian Hotels Company Ltd. | 657.4 | 650.25 | -7.15 | -1.09 |
Market Stats
Advances
33
Declines
18
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 | 6600.5 | 6741 | 6594 | 6598 | 6689.5 | 91.50 | 1.39 | 371775 | 248.70 | 9149.95 | 2640 | 2026-05-22 15:48:17 |
| Adani Enterprises Ltd. | ADANIENT | 2710.2 | 2745 | 2706.1 | 2697.6 | 2717.3 | 19.70 | 0.73 | 1094841 | 297.50 | 4190 | 1017.45 | 2026-05-22 15:49:00 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1793.3 | 1802.3 | 1780.5 | 1793.3 | 1786.9 | -6.40 | -0.36 | 1487028 | 265.72 | 1823.9 | 395.1 | 2026-05-22 15:49:53 |
| Adani Total Gas Ltd. | ATGL | 638.15 | 660 | 635.15 | 638.1 | 652.8 | 14.70 | 2.30 | 5875999 | 383.59 | 4000 | 462.8 | 2026-05-22 15:49:51 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.6 | 441 | 435.1 | 436.45 | 436.35 | -0.10 | -0.02 | 2717748 | 118.59 | 706.95 | 315.3 | 2026-05-22 15:49:33 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8308.5 | 8440.5 | 8255 | 8308.5 | 8362.5 | 54.00 | 0.65 | 564872 | 472.37 | 8440.5 | 3987.85 | 2026-05-22 15:49:08 |
| Avenue Supermarts Ltd. | DMART | 4145 | 4159 | 4103.6 | 4137.2 | 4117 | -20.20 | -0.49 | 207028 | 85.23 | 5484.85 | 3292 | 2026-05-22 15:48:36 |
| Axis Bank Ltd. | AXISBANK | 1254.1 | 1288.8 | 1254.1 | 1253.3 | 1285.4 | 32.10 | 2.56 | 5016877 | 644.87 | 1418.3 | 707.7 | 2026-05-22 15:49:50 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1760 | 1779 | 1757 | 1752.2 | 1766 | 13.80 | 0.79 | 392442 | 69.31 | 2195 | 1215 | 2026-05-22 15:49:01 |
| Biocon Ltd. | BIOCON | 433 | 433.2 | 421.75 | 430.85 | 430.25 | -0.60 | -0.14 | 3777619 | 162.53 | 436.9 | 191.55 | 2026-05-22 15:49:55 |
| Bosch Ltd. | BOSCHLTD | 35425 | 36860 | 34825 | 35210 | 36065 | 855.00 | 2.43 | 93251 | 336.31 | 41945 | 15300 | 2026-05-22 15:48:42 |
| Britannia Industries Ltd. | BRITANNIA | 5341 | 5358.5 | 5298 | 5333 | 5331.5 | -1.50 | -0.03 | 498183 | 265.61 | 6469.9 | 3564.1 | 2026-05-22 15:46:40 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 866.9 | 873.5 | 858 | 864.9 | 865.7 | 0.80 | 0.09 | 2028212 | 175.58 | 886.8 | 212.1 | 2026-05-22 15:48:48 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1514.7 | 1548 | 1503 | 1504 | 1539.8 | 35.80 | 2.38 | 1287931 | 198.32 | 1831.5 | 658 | 2026-05-22 15:46:10 |
| Cipla Ltd. | CIPLA | 1409 | 1409.6 | 1392 | 1401.9 | 1399.2 | -2.70 | -0.19 | 917322 | 128.35 | 1702.05 | 852 | 2026-05-22 15:49:50 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2169.3 | 2173.5 | 2130.5 | 2164.9 | 2156.9 | -8.00 | -0.37 | 204565 | 44.12 | 3890 | 1434.6 | 2026-05-22 15:46:36 |
| Dabur India Ltd. | DABUR | 448 | 454.65 | 445.7 | 446.85 | 451.05 | 4.20 | 0.94 | 970954 | 43.79 | 672 | 403.35 | 2026-05-22 15:49:43 |
| Eicher Motors Ltd. | EICHERMOT | 6925 | 7041 | 6908.5 | 6892 | 6981.5 | 89.50 | 1.30 | 512596 | 357.87 | 8230 | 2836 | 2026-05-22 15:49:08 |
| Eternal Ltd. | ETERNAL | 243.18 | 245.8 | 241.21 | 242.05 | 241.95 | -0.10 | -0.04 | 23537287 | 569.48 | 368.45 | 44.35 | 2026-05-22 15:49:57 |
| GAIL (India) Ltd. | GAIL | 153 | 162.7 | 151.41 | 155.9 | 160.77 | 4.87 | 3.12 | 19157610 | 308.00 | 246.3 | 83 | 2026-05-22 15:49:52 |
| Grasim Industries Ltd. | GRASIM | 3178 | 3187.6 | 3142 | 3154.5 | 3155.3 | 0.80 | 0.03 | 906464 | 286.02 | 3187.6 | 1527.05 | 2026-05-22 15:47:17 |
| HCL Technologies Ltd. | HCLTECH | 1169.9 | 1176 | 1159.9 | 1168.2 | 1164 | -4.20 | -0.36 | 2044604 | 237.99 | 2012.2 | 882 | 2026-05-22 15:49:54 |
| HDFC Bank Ltd. | HDFCBANK | 759.15 | 775 | 759.15 | 759.15 | 766.8 | 7.65 | 1.01 | 25598767 | 1962.91 | 2037.7 | 726.65 | 2026-05-22 15:49:58 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 619 | 620.7 | 614.35 | 614.35 | 616.6 | 2.25 | 0.37 | 3481663 | 214.68 | 820.75 | 457.8 | 2026-05-22 15:48:55 |
| ICICI Bank Ltd. | ICICIBANK | 1242 | 1270.8 | 1242 | 1242.8 | 1264.3 | 21.50 | 1.73 | 11595518 | 1466.02 | 1500 | 796 | 2026-05-22 15:49:49 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1809.9 | 1850.5 | 1808.5 | 1801 | 1826.2 | 25.20 | 1.40 | 486134 | 88.78 | 2301.9 | 1049.05 | 2026-05-22 15:45:50 |
| Indian Oil Corporation Ltd. | IOC | 140.53 | 140.56 | 138.03 | 140.53 | 139.47 | -1.06 | -0.75 | 12075010 | 168.41 | 196.8 | 65.2 | 2026-05-22 15:49:48 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 528.8 | 541.4 | 527.15 | 527.15 | 530.25 | 3.10 | 0.59 | 1106790 | 58.69 | 1138.9 | 492.65 | 2026-05-22 15:49:54 |
| IndusInd Bank Ltd. | INDUSINDBK | 903 | 914.5 | 902.7 | 899.95 | 910.15 | 10.20 | 1.13 | 1165558 | 106.08 | 1694.5 | 606 | 2026-05-22 15:48:39 |
| Infosys Ltd. | INFY | 1182.5 | 1191.8 | 1172.5 | 1181.2 | 1174.5 | -6.70 | -0.57 | 8802628 | 1033.87 | 2006.45 | 1089 | 2026-05-22 15:49:57 |
| Jindal Steel Ltd. | JINDALSTEL | 1198.6 | 1212.4 | 1192.3 | 1196.8 | 1209.9 | 13.10 | 1.09 | 805914 | 97.51 | 1306.2 | 377 | 2026-05-22 15:47:11 |
| LTM Ltd. | LTM | 4135 | 4139.2 | 4000 | 4129.7 | 4007.8 | -121.90 | -2.95 | 499469 | 200.18 | 6767.95 | 3802 | 2026-05-22 15:49:48 |
| Marico Ltd. | MARICO | 831.9 | 837.95 | 823 | 831.85 | 824.45 | -7.40 | -0.89 | 998448 | 82.32 | 848.8 | 462.7 | 2026-05-22 15:46:05 |
| Maruti Suzuki India Ltd. | MARUTI | 13100 | 13152 | 12974 | 13010 | 12987 | -23.00 | -0.18 | 387960 | 503.84 | 17370 | 8076.05 | 2026-05-22 15:49:28 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.8 | 3307.7 | 3251 | 3272.7 | 3296.7 | 24.00 | 0.73 | 367668 | 121.21 | 4149.5 | 911.25 | 2026-05-22 15:49:54 |
| Nestle India Ltd. | NESTLEIND | 1410.5 | 1434.6 | 1401.2 | 1406.5 | 1423.1 | 16.60 | 1.18 | 1306007 | 185.86 | 24745 | 1084.7 | 2026-05-22 15:48:45 |
| NTPC Ltd. | NTPC | 389.95 | 391.5 | 387.45 | 388.8 | 388.65 | -0.15 | -0.04 | 11755132 | 456.86 | 448.45 | 152.6 | 2026-05-22 15:48:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 298.7 | 300.55 | 293.55 | 299.55 | 294.3 | -5.25 | -1.75 | 15105294 | 444.55 | 366.25 | 186.35 | 2026-05-22 15:49:41 |
| REC Ltd. | RECLTD | 335.5 | 338 | 332.4 | 333.7 | 336.95 | 3.25 | 0.97 | 4613049 | 155.44 | 654 | 91.05 | 2026-05-22 15:49:55 |
| Reliance Industries Ltd. | RELIANCE | 1350 | 1367.4 | 1349.1 | 1349.6 | 1354.5 | 4.90 | 0.36 | 7105763 | 962.48 | 3217.6 | 1114.85 | 2026-05-22 15:49:14 |
| SBI Cards And Payment Services Ltd. | SBICARD | 619.6 | 628.05 | 616.6 | 620.2 | 620.2 | 0.00 | 0.00 | 580756 | 36.02 | 1028.65 | 612.1 | 2026-05-22 15:49:17 |
| Shree Cement Ltd. | SHREECEM | 24610 | 25030 | 24610 | 24605 | 24785 | 180.00 | 0.73 | 13414 | 33.25 | 32490 | 20150 | 2026-05-22 15:44:12 |
| Shriram Finance Ltd. | SHRIRAMFIN | 916.25 | 944.25 | 913.15 | 914.75 | 941 | 26.25 | 2.87 | 5414702 | 509.52 | 3652.25 | 493.35 | 2026-05-22 15:49:45 |
| Siemens Ltd. | SIEMENS | 3720.6 | 3834 | 3714 | 3720.6 | 3811.7 | 91.10 | 2.45 | 534393 | 203.69 | 8129.9 | 2450 | 2026-05-22 15:49:53 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 364.5 | 365.65 | 361.75 | 361.35 | 363.35 | 2.00 | 0.55 | 6934814 | 251.98 | 1179 | 294.3 | 2026-05-22 15:49:55 |
| Tata Power Company Ltd. | TATAPOWER | 411 | 412.95 | 406.15 | 410.5 | 408.9 | -1.60 | -0.39 | 4398675 | 179.86 | 494.85 | 182.35 | 2026-05-22 15:49:55 |
| The Indian Hotels Company Ltd. | INDHOTEL | 656.65 | 659.1 | 649.05 | 657.4 | 650.25 | -7.15 | -1.09 | 1415862 | 92.07 | 894.9 | 263.35 | 2026-05-22 15:47:11 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4474.3 | 4535 | 4440.7 | 4469.2 | 4486.2 | 17.00 | 0.38 | 205928 | 92.38 | 4555.1 | 1445.55 | 2026-05-22 15:46:51 |
| Trent Ltd. | TRENT | 4189 | 4314.9 | 4157.3 | 4170.4 | 4296.5 | 126.10 | 3.02 | 1087967 | 467.45 | 8345 | 1155 | 2026-05-22 15:49:46 |
| TVS Motor Company Ltd. | TVSMOTOR | 3380 | 3443.4 | 3380 | 3380.7 | 3417.5 | 36.80 | 1.09 | 924903 | 316.09 | 3970 | 925 | 2026-05-22 15:49:45 |
| UPL Ltd. | UPL | 632.05 | 635.5 | 625.05 | 629 | 632 | 3.00 | 0.48 | 2217195 | 140.13 | 812.2 | 451.85 | 2026-05-22 15:48:44 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1041 | 1047.45 | 1036.8 | 1036.45 | 1038.95 | 2.50 | 0.24 | 1295642 | 134.61 | 1324.3 | 350.25 | 2026-05-22 15:49:32 |