Select Exchange & Index:
NIFTY100ESGSECT
4027.95
updated on: 26-May-2026 [11:14]
Advances - 29 |
Declines - 23 |
Unchanged - 0
Overview
| Open | 4015.35 | Prev. Close | 4019.60 |
|---|---|---|---|
| Day High | 4032.15 | 52 Week High | 4416.45 |
| Day Low | 4006.55 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6755 | 6774 | 19.00 | 0.28 |
| Adani Enterprises Ltd. | 2849.7 | 2910 | 60.30 | 2.12 |
| Adani Ports and Special Economic Zone Ltd. | 1802.9 | 1810.7 | 7.80 | 0.43 |
| Adani Total Gas Ltd. | 659.15 | 712 | 52.85 | 8.02 |
| Ambuja Cements Ltd. | 441.95 | 454.5 | 12.55 | 2.84 |
| Avenue Supermarts Ltd. | 4097.2 | 4112.2 | 15.00 | 0.37 |
| Biocon Ltd. | 430.05 | 433.35 | 3.30 | 0.77 |
| Bosch Ltd. | 36310 | 36330 | 20.00 | 0.06 |
| CG Power and Industrial Solutions Ltd. | 867.9 | 881.45 | 13.55 | 1.56 |
| Cipla Ltd. | 1413.9 | 1418.4 | 4.50 | 0.32 |
| Dabur India Ltd. | 447.2 | 448.3 | 1.10 | 0.25 |
| Eternal Ltd. | 247.67 | 250.89 | 3.22 | 1.30 |
| Grasim Industries Ltd. | 3171.6 | 3180 | 8.40 | 0.26 |
| HCL Technologies Ltd. | 1165.7 | 1167.9 | 2.20 | 0.19 |
| HDFC Bank Ltd. | 786.85 | 788.75 | 1.90 | 0.24 |
| ICICI Bank Ltd. | 1291.8 | 1297.2 | 5.40 | 0.42 |
| Indian Railway Catering And Tourism Corporation Ltd. | 537.85 | 540.6 | 2.75 | 0.51 |
| Infosys Ltd. | 1168.5 | 1179.9 | 11.40 | 0.98 |
| Jindal Steel Ltd. | 1212.3 | 1217.5 | 5.20 | 0.43 |
| LTM Ltd. | 3991.6 | 4026.9 | 35.30 | 0.88 |
| Marico Ltd. | 823.35 | 828.35 | 5.00 | 0.61 |
| Maruti Suzuki India Ltd. | 13170 | 13271 | 101.00 | 0.77 |
| Nestle India Ltd. | 1413.6 | 1422.7 | 9.10 | 0.64 |
| NTPC Ltd. | 390.05 | 390.3 | 0.25 | 0.06 |
| SBI Cards And Payment Services Ltd. | 630.3 | 634.7 | 4.40 | 0.70 |
| Tata Motors Passenger Vehicles Ltd. | 373.25 | 382.9 | 9.65 | 2.59 |
| Tata Power Company Ltd. | 413.55 | 424.8 | 11.25 | 2.72 |
| UPL Ltd. | 652.3 | 657.5 | 5.20 | 0.80 |
| Zydus Lifesciences Ltd. | 1072.95 | 1082 | 9.05 | 0.84 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Apollo Hospitals Enterprise Ltd. | 8404 | 8299 | -105.00 | -1.25 |
| Axis Bank Ltd. | 1311.2 | 1306.2 | -5.00 | -0.38 |
| Bajaj Finserv Ltd. | 1807.4 | 1804.6 | -2.80 | -0.15 |
| Britannia Industries Ltd. | 5327 | 5318 | -9.00 | -0.17 |
| Cholamandalam Investment and Finance Company Ltd. | 1591 | 1588.5 | -2.50 | -0.16 |
| Colgate-Palmolive (India) Ltd. | 2097 | 2060.9 | -36.10 | -1.72 |
| Eicher Motors Ltd. | 7414 | 7413.5 | -0.50 | -0.01 |
| GAIL (India) Ltd. | 168.67 | 168.31 | -0.36 | -0.21 |
| HDFC Life Insurance Company Ltd. | 620 | 618.25 | -1.75 | -0.28 |
| ICICI Lombard General Insurance Company Ltd. | 1854.3 | 1853.6 | -0.70 | -0.04 |
| Indian Oil Corporation Ltd. | 143.95 | 143.21 | -0.74 | -0.51 |
| IndusInd Bank Ltd. | 926.1 | 924.3 | -1.80 | -0.19 |
| Muthoot Finance Ltd. | 3354.4 | 3349.4 | -5.00 | -0.15 |
| Power Grid Corporation Of India Ltd. | 295.35 | 294.7 | -0.65 | -0.22 |
| REC Ltd. | 342.2 | 341.9 | -0.30 | -0.09 |
| Reliance Industries Ltd. | 1367 | 1362.4 | -4.60 | -0.34 |
| Shree Cement Ltd. | 25355 | 25235 | -120.00 | -0.47 |
| Shriram Finance Ltd. | 961.95 | 959.9 | -2.05 | -0.21 |
| Siemens Ltd. | 3667.5 | 3653.6 | -13.90 | -0.38 |
| The Indian Hotels Company Ltd. | 663.55 | 659.1 | -4.45 | -0.67 |
| Torrent Pharmaceuticals Ltd. | 4572.6 | 4485.1 | -87.50 | -1.91 |
| Trent Ltd. | 4300 | 4282.3 | -17.70 | -0.41 |
| TVS Motor Company Ltd. | 3469.5 | 3449.4 | -20.10 | -0.58 |
Market Stats
Advances
29
Declines
23
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 | 6755 | 6809.5 | 6722 | 6755 | 6774 | 19.00 | 0.28 | 69217 | 46.89 | 9149.95 | 2640 | 2026-05-26 11:19:59 |
| Adani Enterprises Ltd. | ADANIENT | 2846 | 2916.5 | 2825 | 2849.7 | 2910 | 60.30 | 2.12 | 1887776 | 549.34 | 4190 | 1017.45 | 2026-05-26 11:19:56 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1805 | 1820.5 | 1800 | 1802.9 | 1810.7 | 7.80 | 0.43 | 822691 | 148.96 | 1823.9 | 395.1 | 2026-05-26 11:19:59 |
| Adani Total Gas Ltd. | ATGL | 659 | 731.4 | 656.5 | 659.15 | 712 | 52.85 | 8.02 | 14434522 | 1027.74 | 4000 | 462.8 | 2026-05-26 11:19:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 442.05 | 455.95 | 440.6 | 441.95 | 454.5 | 12.55 | 2.84 | 1843739 | 83.80 | 706.95 | 315.3 | 2026-05-26 11:19:56 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8404 | 8434 | 8296 | 8404 | 8299 | -105.00 | -1.25 | 107922 | 89.56 | 8443 | 3987.85 | 2026-05-26 11:19:59 |
| Avenue Supermarts Ltd. | DMART | 4099.9 | 4119.8 | 4080.1 | 4097.2 | 4112.2 | 15.00 | 0.37 | 157553 | 64.79 | 5484.85 | 3292 | 2026-05-26 11:19:58 |
| Axis Bank Ltd. | AXISBANK | 1309.8 | 1317 | 1302.6 | 1311.2 | 1306.2 | -5.00 | -0.38 | 1821374 | 237.91 | 1418.3 | 707.7 | 2026-05-26 11:19:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1807.4 | 1812.8 | 1796.2 | 1807.4 | 1804.6 | -2.80 | -0.15 | 173686 | 31.34 | 2195 | 1215 | 2026-05-26 11:19:57 |
| Biocon Ltd. | BIOCON | 430.05 | 434.8 | 429.5 | 430.05 | 433.35 | 3.30 | 0.77 | 1617501 | 70.09 | 436.9 | 191.55 | 2026-05-26 11:19:57 |
| Bosch Ltd. | BOSCHLTD | 36430 | 36595 | 36125 | 36310 | 36330 | 20.00 | 0.06 | 7813 | 28.38 | 41945 | 15300 | 2026-05-26 11:19:57 |
| Britannia Industries Ltd. | BRITANNIA | 5356 | 5356 | 5314 | 5327 | 5318 | -9.00 | -0.17 | 45452 | 24.17 | 6469.9 | 3564.1 | 2026-05-26 11:19:57 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 867.9 | 883 | 864.2 | 867.9 | 881.45 | 13.55 | 1.56 | 924198 | 81.46 | 886.8 | 212.1 | 2026-05-26 11:19:57 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1598.5 | 1598.9 | 1572.8 | 1591 | 1588.5 | -2.50 | -0.16 | 218117 | 34.65 | 1831.5 | 658 | 2026-05-26 11:19:57 |
| Cipla Ltd. | CIPLA | 1413.9 | 1422.6 | 1409.6 | 1413.9 | 1418.4 | 4.50 | 0.32 | 288224 | 40.88 | 1702.05 | 852 | 2026-05-26 11:19:56 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2099.9 | 2106.9 | 2054.3 | 2097 | 2060.9 | -36.10 | -1.72 | 258718 | 53.32 | 3890 | 1434.6 | 2026-05-26 11:19:57 |
| Dabur India Ltd. | DABUR | 447.2 | 449.1 | 445.4 | 447.2 | 448.3 | 1.10 | 0.25 | 343175 | 15.38 | 672 | 403.35 | 2026-05-26 11:19:57 |
| Eicher Motors Ltd. | EICHERMOT | 7415 | 7441 | 7355 | 7414 | 7413.5 | -0.50 | -0.01 | 157090 | 116.46 | 8230 | 2836 | 2026-05-26 11:19:57 |
| Eternal Ltd. | ETERNAL | 247.5 | 253.04 | 245.8 | 247.67 | 250.89 | 3.22 | 1.30 | 11884784 | 298.18 | 368.45 | 44.35 | 2026-05-26 11:19:59 |
| GAIL (India) Ltd. | GAIL | 167.8 | 168.74 | 166.3 | 168.67 | 168.31 | -0.36 | -0.21 | 5747332 | 96.73 | 246.3 | 83 | 2026-05-26 11:19:58 |
| Grasim Industries Ltd. | GRASIM | 3168.4 | 3191.2 | 3159 | 3171.6 | 3180 | 8.40 | 0.26 | 255588 | 81.28 | 3192.3 | 1527.05 | 2026-05-26 11:19:57 |
| HCL Technologies Ltd. | HCLTECH | 1165.7 | 1171.6 | 1163.5 | 1165.7 | 1167.9 | 2.20 | 0.19 | 388758 | 45.40 | 2012.2 | 882 | 2026-05-26 11:19:57 |
| HDFC Bank Ltd. | HDFCBANK | 784.05 | 790.85 | 784.05 | 786.85 | 788.75 | 1.90 | 0.24 | 8923124 | 703.81 | 2037.7 | 726.65 | 2026-05-26 11:19:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 621.05 | 622 | 617 | 620 | 618.25 | -1.75 | -0.28 | 548988 | 33.94 | 820.75 | 457.8 | 2026-05-26 11:19:58 |
| ICICI Bank Ltd. | ICICIBANK | 1290 | 1301.8 | 1282.9 | 1291.8 | 1297.2 | 5.40 | 0.42 | 5670170 | 735.53 | 1500 | 796 | 2026-05-26 11:19:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1862 | 1863.2 | 1842 | 1854.3 | 1853.6 | -0.70 | -0.04 | 54754 | 10.15 | 2301.9 | 1049.05 | 2026-05-26 11:19:59 |
| Indian Oil Corporation Ltd. | IOC | 143.7 | 144.11 | 142.83 | 143.95 | 143.21 | -0.74 | -0.51 | 3462766 | 49.59 | 196.8 | 65.2 | 2026-05-26 11:19:57 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 544.9 | 547.65 | 538.1 | 537.85 | 540.6 | 2.75 | 0.51 | 591383 | 31.97 | 1138.9 | 492.65 | 2026-05-26 11:19:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 926.2 | 929.5 | 921 | 926.1 | 924.3 | -1.80 | -0.19 | 533929 | 49.35 | 1694.5 | 606 | 2026-05-26 11:19:59 |
| Infosys Ltd. | INFY | 1166.3 | 1180.7 | 1163.3 | 1168.5 | 1179.9 | 11.40 | 0.98 | 2281502 | 269.19 | 2006.45 | 1089 | 2026-05-26 11:19:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1212.3 | 1219.3 | 1205 | 1212.3 | 1217.5 | 5.20 | 0.43 | 192220 | 23.40 | 1306.2 | 377 | 2026-05-26 11:19:57 |
| LTM Ltd. | LTM | 4003 | 4050 | 3995.6 | 3991.6 | 4026.9 | 35.30 | 0.88 | 126061 | 50.76 | 6767.95 | 3802 | 2026-05-26 11:19:59 |
| Marico Ltd. | MARICO | 822.5 | 829.9 | 820.65 | 823.35 | 828.35 | 5.00 | 0.61 | 396624 | 32.85 | 848.8 | 462.7 | 2026-05-26 11:19:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13188 | 13290 | 13134 | 13170 | 13271 | 101.00 | 0.77 | 73291 | 97.26 | 17370 | 8076.05 | 2026-05-26 11:19:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3345.4 | 3356.5 | 3336.8 | 3354.4 | 3349.4 | -5.00 | -0.15 | 64647 | 21.65 | 4149.5 | 911.25 | 2026-05-26 11:19:59 |
| Nestle India Ltd. | NESTLEIND | 1417.6 | 1426.5 | 1413.2 | 1413.6 | 1422.7 | 9.10 | 0.64 | 248913 | 35.41 | 24745 | 1084.7 | 2026-05-26 11:19:59 |
| NTPC Ltd. | NTPC | 390.75 | 392.25 | 389.25 | 390.05 | 390.3 | 0.25 | 0.06 | 3445754 | 134.49 | 448.45 | 152.6 | 2026-05-26 11:19:58 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 295 | 295.95 | 294.05 | 295.35 | 294.7 | -0.65 | -0.22 | 1316213 | 38.79 | 366.25 | 186.35 | 2026-05-26 11:19:59 |
| REC Ltd. | RECLTD | 344 | 344.45 | 340.9 | 342.2 | 341.9 | -0.30 | -0.09 | 1147495 | 39.23 | 654 | 91.05 | 2026-05-26 11:19:57 |
| Reliance Industries Ltd. | RELIANCE | 1360.1 | 1368.5 | 1357.4 | 1367 | 1362.4 | -4.60 | -0.34 | 2771313 | 377.56 | 3217.6 | 1114.85 | 2026-05-26 11:19:57 |
| SBI Cards And Payment Services Ltd. | SBICARD | 630 | 638.7 | 627.1 | 630.3 | 634.7 | 4.40 | 0.70 | 429987 | 27.29 | 1028.65 | 612.1 | 2026-05-26 11:19:57 |
| Shree Cement Ltd. | SHREECEM | 25355 | 25395 | 25040 | 25355 | 25235 | -120.00 | -0.47 | 2675 | 6.75 | 32490 | 20150 | 2026-05-26 11:19:58 |
| Shriram Finance Ltd. | SHRIRAMFIN | 961 | 965.6 | 952.2 | 961.95 | 959.9 | -2.05 | -0.21 | 1310120 | 125.76 | 3652.25 | 493.35 | 2026-05-26 11:19:58 |
| Siemens Ltd. | SIEMENS | 3685.8 | 3697.9 | 3620 | 3667.5 | 3653.6 | -13.90 | -0.38 | 386892 | 141.35 | 8129.9 | 2450 | 2026-05-26 11:19:58 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 373.75 | 385 | 371.8 | 373.25 | 382.9 | 9.65 | 2.59 | 10060752 | 385.23 | 1179 | 294.3 | 2026-05-26 11:19:57 |
| Tata Power Company Ltd. | TATAPOWER | 415.25 | 425.95 | 414 | 413.55 | 424.8 | 11.25 | 2.72 | 4512980 | 191.71 | 494.85 | 182.35 | 2026-05-26 11:19:57 |
| The Indian Hotels Company Ltd. | INDHOTEL | 663.6 | 665.9 | 658 | 663.55 | 659.1 | -4.45 | -0.67 | 497752 | 32.81 | 894.9 | 263.35 | 2026-05-26 11:19:58 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4572.3 | 4595.2 | 4481.7 | 4572.6 | 4485.1 | -87.50 | -1.91 | 101069 | 45.33 | 4712.9 | 1445.55 | 2026-05-26 11:19:59 |
| Trent Ltd. | TRENT | 4290 | 4310.3 | 4254.5 | 4300 | 4282.3 | -17.70 | -0.41 | 201642 | 86.35 | 8345 | 1155 | 2026-05-26 11:19:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3469.5 | 3469.5 | 3436.4 | 3469.5 | 3449.4 | -20.10 | -0.58 | 232171 | 80.09 | 3970 | 925 | 2026-05-26 11:19:59 |
| UPL Ltd. | UPL | 654 | 661.6 | 652.4 | 652.3 | 657.5 | 5.20 | 0.80 | 603610 | 39.69 | 812.2 | 451.85 | 2026-05-26 11:19:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1074 | 1082 | 1066.35 | 1072.95 | 1082 | 9.05 | 0.84 | 648992 | 70.22 | 1324.3 | 350.25 | 2026-05-26 11:19:57 |