Select Exchange & Index:
NIFTY100ESGSECT
4091.20
updated on: 14-Aug-2026 [12:14]
Advances - 14 |
Declines - 38 |
Unchanged - 1
Overview
| Open | 4089.25 | Prev. Close | 4095.55 |
|---|---|---|---|
| Day High | 4092.20 | 52 Week High | 4416.45 |
| Day Low | 4081.45 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2964.9 | 3024.2 | 59.30 | 2.00 |
| Adani Ports and Special Economic Zone Ltd. | 1658 | 1685.5 | 27.50 | 1.66 |
| Adani Total Gas Ltd. | 655.05 | 657 | 1.95 | 0.30 |
| Apollo Hospitals Enterprise Ltd. | 8600 | 8847.5 | 247.50 | 2.88 |
| Bosch Ltd. | 46750 | 46860 | 110.00 | 0.24 |
| Eicher Motors Ltd. | 8100 | 8113 | 13.00 | 0.16 |
| Eternal Ltd. | 318 | 318.8 | 0.80 | 0.25 |
| HDFC Bank Ltd. | 725 | 726.8 | 1.80 | 0.25 |
| ICICI Bank Ltd. | 1406.8 | 1408.5 | 1.70 | 0.12 |
| Maruti Suzuki India Ltd. | 13905 | 13907 | 2.00 | 0.01 |
| Nestle India Ltd. | 1506.9 | 1511.7 | 4.80 | 0.32 |
| Power Grid Corporation Of India Ltd. | 266.6 | 266.95 | 0.35 | 0.13 |
| Tata Power Company Ltd. | 382.8 | 389 | 6.20 | 1.62 |
| Trent Ltd. | 2990 | 3009.4 | 19.40 | 0.65 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7710 | 7688 | -22.00 | -0.29 |
| Ambuja Cements Ltd. | 419.4 | 417.25 | -2.15 | -0.51 |
| Axis Bank Ltd. | 1221.8 | 1213.2 | -8.60 | -0.70 |
| Bajaj Finserv Ltd. | 2025 | 2017 | -8.00 | -0.40 |
| Bajaj Housing Finance Ltd. | 84.37 | 84.31 | -0.06 | -0.07 |
| Biocon Ltd. | 420 | 416.55 | -3.45 | -0.82 |
| Britannia Industries Ltd. | 5615 | 5584.5 | -30.50 | -0.54 |
| CG Power and Industrial Solutions Ltd. | 886.55 | 884.6 | -1.95 | -0.22 |
| Cholamandalam Investment and Finance Company Ltd. | 1927.9 | 1902.8 | -25.10 | -1.30 |
| Cipla Ltd. | 1458.8 | 1456.7 | -2.10 | -0.14 |
| Colgate-Palmolive (India) Ltd. | 1995.5 | 1980.3 | -15.20 | -0.76 |
| Dabur India Ltd. | 410 | 409.25 | -0.75 | -0.18 |
| GAIL (India) Ltd. | 175.9 | 174.07 | -1.83 | -1.04 |
| Grasim Industries Ltd. | 3257 | 3238 | -19.00 | -0.58 |
| HCL Technologies Ltd. | 1370 | 1362.4 | -7.60 | -0.55 |
| HDFC Life Insurance Company Ltd. | 538.05 | 537.9 | -0.15 | -0.03 |
| ICICI Lombard General Insurance Company Ltd. | 1628 | 1625.1 | -2.90 | -0.18 |
| Indian Oil Corporation Ltd. | 141.5 | 139.41 | -2.09 | -1.48 |
| Indian Railway Catering And Tourism Corporation Ltd. | 504.45 | 498 | -6.45 | -1.28 |
| IndusInd Bank Ltd. | 1024.7 | 1016.7 | -8.00 | -0.78 |
| Infosys Ltd. | 1175 | 1168.7 | -6.30 | -0.54 |
| Jindal Steel Ltd. | 1099.9 | 1097.3 | -2.60 | -0.24 |
| LTM Ltd. | 4765 | 4704 | -61.00 | -1.28 |
| Marico Ltd. | 864.45 | 863.35 | -1.10 | -0.13 |
| Muthoot Finance Ltd. | 2875.7 | 2842.4 | -33.30 | -1.16 |
| NTPC Ltd. | 344.25 | 338.7 | -5.55 | -1.61 |
| REC Ltd. | 346.5 | 336.55 | -9.95 | -2.87 |
| Reliance Industries Ltd. | 1317 | 1304.4 | -12.60 | -0.96 |
| SBI Cards And Payment Services Ltd. | 641 | 637.1 | -3.90 | -0.61 |
| Shree Cement Ltd. | 25245 | 24680 | -565.00 | -2.24 |
| Shriram Finance Ltd. | 1132.3 | 1127.2 | -5.10 | -0.45 |
| Siemens Ltd. | 3987 | 3954.6 | -32.40 | -0.81 |
| Tata Motors Passenger Vehicles Ltd. | 349.6 | 332.4 | -17.20 | -4.92 |
| The Indian Hotels Company Ltd. | 721.75 | 717.1 | -4.65 | -0.64 |
| Torrent Pharmaceuticals Ltd. | 4914.5 | 4895 | -19.50 | -0.40 |
| TVS Motor Company Ltd. | 4342.2 | 4323.9 | -18.30 | -0.42 |
| UPL Ltd. | 568.15 | 561.25 | -6.90 | -1.21 |
| Zydus Lifesciences Ltd. | 1167.3 | 1150.5 | -16.80 | -1.44 |
Market Stats
Advances
14
Declines
38
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 | 7710 | 7825 | 7655 | 7710 | 7688 | -22.00 | -0.29 | 116733 | 89.74 | 9149.95 | 2640 | 2026-08-14 12:19:59 |
| Adani Enterprises Ltd. | ADANIENT | 2965 | 3028.6 | 2950 | 2964.9 | 3024.2 | 59.30 | 2.00 | 901726 | 272.70 | 4190 | 1017.45 | 2026-08-14 12:19:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1658 | 1687.8 | 1657.2 | 1658 | 1685.5 | 27.50 | 1.66 | 977054 | 164.68 | 1891.1 | 395.1 | 2026-08-14 12:14:58 |
| Adani Total Gas Ltd. | ATGL | 655.15 | 661.2 | 652.65 | 655.05 | 657 | 1.95 | 0.30 | 289902 | 19.05 | 4000 | 462.8 | 2026-08-14 12:14:58 |
| Ambuja Cements Ltd. | AMBUJACEM | 419.6 | 419.85 | 416 | 419.4 | 417.25 | -2.15 | -0.51 | 997867 | 41.64 | 706.95 | 315.3 | 2026-08-14 12:19:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8615 | 8910 | 8588.5 | 8600 | 8847.5 | 247.50 | 2.88 | 811433 | 717.92 | 9050 | 3987.85 | 2026-08-14 12:19:55 |
| Avenue Supermarts Ltd. | DMART | 4074.8 | 4098.9 | 4038 | 4070 | 4070 | 0.00 | 0.00 | 108727 | 44.25 | 5484.85 | 3292 | 2026-08-14 10:34:59 |
| Axis Bank Ltd. | AXISBANK | 1216 | 1218.7 | 1208.6 | 1221.8 | 1213.2 | -8.60 | -0.70 | 3019270 | 366.30 | 1418.3 | 707.7 | 2026-08-14 12:14:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2033.5 | 2033.6 | 2017 | 2025 | 2017 | -8.00 | -0.40 | 250433 | 50.51 | 2195 | 1215 | 2026-08-14 12:14:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.5 | 84.57 | 84.2 | 84.37 | 84.31 | -0.06 | -0.07 | 540926 | 4.56 | 2026-08-14 10:34:57 | ||
| Biocon Ltd. | BIOCON | 418 | 420.8 | 414.95 | 420 | 416.55 | -3.45 | -0.82 | 2713599 | 113.03 | 447.15 | 191.55 | 2026-08-14 12:19:59 |
| Bosch Ltd. | BOSCHLTD | 46810 | 46995 | 46480 | 46750 | 46860 | 110.00 | 0.24 | 11129 | 52.15 | 47285 | 15300 | 2026-08-14 12:14:59 |
| Britannia Industries Ltd. | BRITANNIA | 5614.5 | 5630 | 5580 | 5615 | 5584.5 | -30.50 | -0.54 | 124541 | 69.55 | 6469.9 | 3564.1 | 2026-08-14 12:19:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 886.55 | 892.55 | 878.2 | 886.55 | 884.6 | -1.95 | -0.22 | 605370 | 53.55 | 980.9 | 212.1 | 2026-08-14 12:19:55 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1900.1 | 1913.7 | 1899.3 | 1927.9 | 1902.8 | -25.10 | -1.30 | 325296 | 61.90 | 1952.5 | 658 | 2026-08-14 12:19:55 |
| Cipla Ltd. | CIPLA | 1457.5 | 1474.3 | 1451.9 | 1458.8 | 1456.7 | -2.10 | -0.14 | 451853 | 65.82 | 1702.05 | 852 | 2026-08-14 12:19:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1985.5 | 1989.2 | 1971.3 | 1995.5 | 1980.3 | -15.20 | -0.76 | 88451 | 17.52 | 3890 | 1434.6 | 2026-08-14 12:14:58 |
| Dabur India Ltd. | DABUR | 408 | 410.45 | 408 | 410 | 409.25 | -0.75 | -0.18 | 264648 | 10.83 | 672 | 403.35 | 2026-08-14 12:19:55 |
| Eicher Motors Ltd. | EICHERMOT | 8100 | 8122 | 8030 | 8100 | 8113 | 13.00 | 0.16 | 126114 | 102.32 | 8230 | 2836 | 2026-08-14 12:19:55 |
| Eternal Ltd. | ETERNAL | 317.8 | 325 | 316.8 | 318 | 318.8 | 0.80 | 0.25 | 20899980 | 666.29 | 368.45 | 44.35 | 2026-08-14 12:14:58 |
| GAIL (India) Ltd. | GAIL | 175.4 | 175.4 | 173.45 | 175.9 | 174.07 | -1.83 | -1.04 | 2254997 | 39.25 | 246.3 | 83 | 2026-08-14 12:14:58 |
| Grasim Industries Ltd. | GRASIM | 3264.8 | 3264.8 | 3221 | 3257 | 3238 | -19.00 | -0.58 | 241603 | 78.23 | 3411.1 | 1527.05 | 2026-08-14 12:19:56 |
| HCL Technologies Ltd. | HCLTECH | 1372.8 | 1374.9 | 1346.5 | 1370 | 1362.4 | -7.60 | -0.55 | 450872 | 61.43 | 2012.2 | 882 | 2026-08-14 12:14:58 |
| HDFC Bank Ltd. | HDFCBANK | 725 | 729.6 | 723.5 | 725 | 726.8 | 1.80 | 0.25 | 10720940 | 779.20 | 2037.7 | 722 | 2026-08-14 12:19:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 539.5 | 539.65 | 535.6 | 538.05 | 537.9 | -0.15 | -0.03 | 291967 | 15.70 | 820.75 | 457.8 | 2026-08-14 12:19:55 |
| ICICI Bank Ltd. | ICICIBANK | 1403 | 1415.4 | 1401 | 1406.8 | 1408.5 | 1.70 | 0.12 | 2689557 | 378.82 | 1500 | 796 | 2026-08-14 12:14:57 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1633.8 | 1633.8 | 1616 | 1628 | 1625.1 | -2.90 | -0.18 | 137030 | 22.27 | 2301.9 | 1049.05 | 2026-08-14 10:34:58 |
| Indian Oil Corporation Ltd. | IOC | 140.85 | 140.85 | 138.9 | 141.5 | 139.41 | -2.09 | -1.48 | 5023435 | 70.03 | 196.8 | 65.2 | 2026-08-14 12:19:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 504.45 | 507.25 | 495.3 | 504.45 | 498 | -6.45 | -1.28 | 596782 | 29.72 | 1138.9 | 486.95 | 2026-08-14 12:14:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 1022.5 | 1026.5 | 1016 | 1024.7 | 1016.7 | -8.00 | -0.78 | 291239 | 29.61 | 1694.5 | 606 | 2026-08-14 12:14:58 |
| Infosys Ltd. | INFY | 1170.4 | 1174.1 | 1158.9 | 1175 | 1168.7 | -6.30 | -0.54 | 2795748 | 326.74 | 2006.45 | 982.4 | 2026-08-14 12:19:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1098.9 | 1098.9 | 1086 | 1099.9 | 1097.3 | -2.60 | -0.24 | 280778 | 30.81 | 1306.2 | 377 | 2026-08-14 12:14:59 |
| LTM Ltd. | LTM | 4725 | 4801.2 | 4686.1 | 4765 | 4704 | -61.00 | -1.28 | 96112 | 45.21 | 6767.95 | 3528 | 2026-08-14 12:14:59 |
| Marico Ltd. | MARICO | 864.45 | 864.75 | 857.65 | 864.45 | 863.35 | -1.10 | -0.13 | 369190 | 31.87 | 889.1 | 462.7 | 2026-08-14 12:14:55 |
| Maruti Suzuki India Ltd. | MARUTI | 13905 | 13925 | 13760 | 13905 | 13907 | 2.00 | 0.01 | 104883 | 145.86 | 17370 | 8076.05 | 2026-08-14 12:19:57 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2875.7 | 2883 | 2842.1 | 2875.7 | 2842.4 | -33.30 | -1.16 | 177618 | 50.49 | 4149.5 | 911.25 | 2026-08-14 10:34:53 |
| Nestle India Ltd. | NESTLEIND | 1506.9 | 1512.2 | 1498.1 | 1506.9 | 1511.7 | 4.80 | 0.32 | 630161 | 95.26 | 24745 | 1084.7 | 2026-08-14 12:14:55 |
| NTPC Ltd. | NTPC | 343.65 | 343.65 | 337.5 | 344.25 | 338.7 | -5.55 | -1.61 | 3558654 | 120.53 | 448.45 | 152.6 | 2026-08-14 12:19:56 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 267 | 268.05 | 265.75 | 266.6 | 266.95 | 0.35 | 0.13 | 3742241 | 99.90 | 366.25 | 186.35 | 2026-08-14 12:14:59 |
| REC Ltd. | RECLTD | 344.15 | 344.5 | 334.5 | 346.5 | 336.55 | -9.95 | -2.87 | 3619424 | 121.81 | 654 | 91.05 | 2026-08-14 12:14:59 |
| Reliance Industries Ltd. | RELIANCE | 1317 | 1317.5 | 1301.5 | 1317 | 1304.4 | -12.60 | -0.96 | 3504561 | 457.13 | 3217.6 | 1114.85 | 2026-08-14 12:14:59 |
| SBI Cards And Payment Services Ltd. | SBICARD | 641.2 | 642.95 | 631.2 | 641 | 637.1 | -3.90 | -0.61 | 815122 | 51.93 | 1028.65 | 565.45 | 2026-08-14 12:14:55 |
| Shree Cement Ltd. | SHREECEM | 25260 | 25300 | 24600 | 25245 | 24680 | -565.00 | -2.24 | 25647 | 63.30 | 32490 | 20150 | 2026-08-14 12:14:56 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1130 | 1134.9 | 1125.5 | 1132.3 | 1127.2 | -5.10 | -0.45 | 678219 | 76.45 | 3652.25 | 493.35 | 2026-08-14 12:14:59 |
| Siemens Ltd. | SIEMENS | 3968.1 | 4052 | 3946 | 3987 | 3954.6 | -32.40 | -0.81 | 163218 | 64.55 | 8129.9 | 2450 | 2026-08-14 12:14:59 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 329 | 337.75 | 329 | 349.6 | 332.4 | -17.20 | -4.92 | 20493529 | 681.20 | 1179 | 294.3 | 2026-08-14 12:14:59 |
| Tata Power Company Ltd. | TATAPOWER | 382.5 | 390.4 | 379.6 | 382.8 | 389 | 6.20 | 1.62 | 4286912 | 166.76 | 494.85 | 182.35 | 2026-08-14 12:14:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717.9 | 723.65 | 715.4 | 721.75 | 717.1 | -4.65 | -0.64 | 512561 | 36.76 | 894.9 | 263.35 | 2026-08-14 12:19:57 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4888 | 4915.5 | 4863.5 | 4914.5 | 4895 | -19.50 | -0.40 | 78931 | 38.64 | 5250 | 1445.55 | 2026-08-14 12:14:56 |
| Trent Ltd. | TRENT | 2947.7 | 3020.6 | 2945 | 2990 | 3009.4 | 19.40 | 0.65 | 807346 | 242.96 | 8345 | 1155 | 2026-08-14 12:19:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 4307.4 | 4340 | 4297.1 | 4342.2 | 4323.9 | -18.30 | -0.42 | 324934 | 140.50 | 4475 | 925 | 2026-08-14 12:14:59 |
| UPL Ltd. | UPL | 568.2 | 568.2 | 558.05 | 568.15 | 561.25 | -6.90 | -1.21 | 761582 | 42.74 | 812.2 | 451.85 | 2026-08-14 12:19:57 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1168.9 | 1173.3 | 1148 | 1167.3 | 1150.5 | -16.80 | -1.44 | 461455 | 53.09 | 1324.3 | 350.25 | 2026-08-14 12:14:59 |