Select Exchange & Index:
NIFTY100ESGSECT
4072.45
updated on: 20-Aug-2026 [16:14]
Advances - 36 |
Declines - 16 |
Unchanged - 1
Overview
| Open | 4073.60 | Prev. Close | 4048.65 |
|---|---|---|---|
| Day High | 4079.10 | 52 Week High | 4416.45 |
| Day Low | 4066.25 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7430 | 7479 | 49.00 | 0.66 |
| Adani Enterprises Ltd. | 2990.3 | 2994.9 | 4.60 | 0.15 |
| Adani Ports and Special Economic Zone Ltd. | 1681.9 | 1696 | 14.10 | 0.84 |
| Ambuja Cements Ltd. | 407.5 | 411 | 3.50 | 0.86 |
| Axis Bank Ltd. | 1235 | 1251 | 16.00 | 1.30 |
| Bajaj Finserv Ltd. | 2012 | 2016 | 4.00 | 0.20 |
| Bajaj Housing Finance Ltd. | 85.01 | 85.59 | 0.58 | 0.68 |
| Bosch Ltd. | 48460 | 48750 | 290.00 | 0.60 |
| Britannia Industries Ltd. | 5453 | 5548 | 95.00 | 1.74 |
| CG Power and Industrial Solutions Ltd. | 863.05 | 876.3 | 13.25 | 1.54 |
| Cholamandalam Investment and Finance Company Ltd. | 1873.5 | 1888.9 | 15.40 | 0.82 |
| Cipla Ltd. | 1422 | 1438 | 16.00 | 1.13 |
| Colgate-Palmolive (India) Ltd. | 1879.6 | 1910 | 30.40 | 1.62 |
| Dabur India Ltd. | 399.75 | 400 | 0.25 | 0.06 |
| Eicher Motors Ltd. | 7990.5 | 8042 | 51.50 | 0.64 |
| Eternal Ltd. | 320 | 327.95 | 7.95 | 2.48 |
| Grasim Industries Ltd. | 3270 | 3300 | 30.00 | 0.92 |
| HDFC Bank Ltd. | 720 | 725.05 | 5.05 | 0.70 |
| HDFC Life Insurance Company Ltd. | 536.3 | 542 | 5.70 | 1.06 |
| ICICI Bank Ltd. | 1402 | 1411.9 | 9.90 | 0.71 |
| ICICI Lombard General Insurance Company Ltd. | 1615.7 | 1625 | 9.30 | 0.58 |
| Infosys Ltd. | 1119.8 | 1130 | 10.20 | 0.91 |
| Jindal Steel Ltd. | 1115 | 1118.9 | 3.90 | 0.35 |
| Marico Ltd. | 850 | 858.35 | 8.35 | 0.98 |
| Maruti Suzuki India Ltd. | 13690 | 13809 | 119.00 | 0.87 |
| Muthoot Finance Ltd. | 2859 | 2970 | 111.00 | 3.88 |
| NTPC Ltd. | 336.55 | 337.5 | 0.95 | 0.28 |
| Power Grid Corporation Of India Ltd. | 263.5 | 264.8 | 1.30 | 0.49 |
| Reliance Industries Ltd. | 1311 | 1313.2 | 2.20 | 0.17 |
| SBI Cards And Payment Services Ltd. | 623.65 | 647.05 | 23.40 | 3.75 |
| Shriram Finance Ltd. | 1106 | 1128.2 | 22.20 | 2.01 |
| The Indian Hotels Company Ltd. | 723.35 | 735.85 | 12.50 | 1.73 |
| Trent Ltd. | 2953 | 2970 | 17.00 | 0.58 |
| TVS Motor Company Ltd. | 4361.1 | 4390 | 28.90 | 0.66 |
| UPL Ltd. | 568 | 571.9 | 3.90 | 0.69 |
| Zydus Lifesciences Ltd. | 1104.5 | 1107.7 | 3.20 | 0.29 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Total Gas Ltd. | 664.25 | 657.65 | -6.60 | -0.99 |
| Apollo Hospitals Enterprise Ltd. | 8750 | 8735 | -15.00 | -0.17 |
| Avenue Supermarts Ltd. | 3965 | 3960 | -5.00 | -0.13 |
| Biocon Ltd. | 412.75 | 412.5 | -0.25 | -0.06 |
| HCL Technologies Ltd. | 1324.8 | 1318.4 | -6.40 | -0.48 |
| Indian Oil Corporation Ltd. | 136.3 | 135.9 | -0.40 | -0.29 |
| Indian Railway Catering And Tourism Corporation Ltd. | 488.35 | 485.9 | -2.45 | -0.50 |
| IndusInd Bank Ltd. | 1016.7 | 1008 | -8.70 | -0.86 |
| LTM Ltd. | 4564.4 | 4553 | -11.40 | -0.25 |
| Nestle India Ltd. | 1465 | 1458 | -7.00 | -0.48 |
| REC Ltd. | 337 | 328.1 | -8.90 | -2.64 |
| Shree Cement Ltd. | 24340 | 24300 | -40.00 | -0.16 |
| Siemens Ltd. | 3898.9 | 3880 | -18.90 | -0.48 |
| Tata Motors Passenger Vehicles Ltd. | 321.3 | 320.25 | -1.05 | -0.33 |
| Tata Power Company Ltd. | 378.9 | 375.25 | -3.65 | -0.96 |
| Torrent Pharmaceuticals Ltd. | 5013 | 5005 | -8.00 | -0.16 |
Market Stats
Advances
36
Declines
16
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 | 7450.5 | 7481.5 | 7393 | 7430 | 7479 | 49.00 | 0.66 | 195920 | 146.53 | 9149.95 | 2640 | 2026-08-20 15:59:59 |
| Adani Enterprises Ltd. | ADANIENT | 3000 | 3011 | 2990 | 2990.3 | 2994.9 | 4.60 | 0.15 | 713687 | 213.74 | 4190 | 1017.45 | 2026-08-20 15:59:24 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1690 | 1698.5 | 1680.4 | 1681.9 | 1696 | 14.10 | 0.84 | 1661649 | 281.82 | 1891.1 | 395.1 | 2026-08-20 15:54:41 |
| Adani Total Gas Ltd. | ATGL | 666.5 | 667.9 | 655.3 | 664.25 | 657.65 | -6.60 | -0.99 | 664263 | 43.69 | 4000 | 462.8 | 2026-08-20 15:59:42 |
| Ambuja Cements Ltd. | AMBUJACEM | 410.4 | 414.85 | 407.45 | 407.5 | 411 | 3.50 | 0.86 | 3542288 | 145.59 | 706.95 | 315.3 | 2026-08-20 15:59:48 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8788 | 8788 | 8679.5 | 8750 | 8735 | -15.00 | -0.17 | 280417 | 244.94 | 9050 | 3987.85 | 2026-08-20 15:59:53 |
| Avenue Supermarts Ltd. | DMART | 3973.1 | 4070 | 3955.1 | 3965 | 3960 | -5.00 | -0.13 | 399620 | 158.25 | 5484.85 | 3292 | 2026-08-20 15:58:59 |
| Axis Bank Ltd. | AXISBANK | 1237.5 | 1253.9 | 1236.2 | 1235 | 1251 | 16.00 | 1.30 | 4163816 | 520.89 | 1418.3 | 707.7 | 2026-08-20 15:59:39 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2020 | 2030.1 | 2013 | 2012 | 2016 | 4.00 | 0.20 | 417675 | 84.20 | 2195 | 1215 | 2026-08-20 15:56:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 86 | 86.82 | 85.32 | 85.01 | 85.59 | 0.58 | 0.68 | 5039653 | 43.13 | 2026-08-20 15:59:26 | ||
| Biocon Ltd. | BIOCON | 414 | 415.95 | 411 | 412.75 | 412.5 | -0.25 | -0.06 | 1981150 | 81.72 | 447.15 | 191.55 | 2026-08-20 15:59:21 |
| Bosch Ltd. | BOSCHLTD | 48545 | 48750 | 47900 | 48460 | 48750 | 290.00 | 0.60 | 47793 | 232.99 | 49130 | 15300 | 2026-08-20 15:59:56 |
| Britannia Industries Ltd. | BRITANNIA | 5454.5 | 5555 | 5454.5 | 5453 | 5548 | 95.00 | 1.74 | 200063 | 110.99 | 6469.9 | 3564.1 | 2026-08-20 15:56:37 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 868.55 | 876.3 | 862.65 | 863.05 | 876.3 | 13.25 | 1.54 | 2197796 | 192.59 | 980.9 | 212.1 | 2026-08-20 15:56:18 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1889.8 | 1907 | 1877.2 | 1873.5 | 1888.9 | 15.40 | 0.82 | 624966 | 118.05 | 1952.5 | 658 | 2026-08-20 15:54:16 |
| Cipla Ltd. | CIPLA | 1430 | 1439.4 | 1427.5 | 1422 | 1438 | 16.00 | 1.13 | 327752 | 47.13 | 1702.05 | 852 | 2026-08-20 15:56:06 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1889.8 | 1914.9 | 1875 | 1879.6 | 1910 | 30.40 | 1.62 | 555231 | 106.05 | 3890 | 1434.6 | 2026-08-20 15:59:11 |
| Dabur India Ltd. | DABUR | 402.1 | 402.1 | 398.7 | 399.75 | 400 | 0.25 | 0.06 | 913960 | 36.56 | 672 | 398 | 2026-08-20 15:59:40 |
| Eicher Motors Ltd. | EICHERMOT | 8047 | 8097.5 | 7983 | 7990.5 | 8042 | 51.50 | 0.64 | 323672 | 260.30 | 8230 | 2836 | 2026-08-20 15:51:33 |
| Eternal Ltd. | ETERNAL | 323.85 | 328.5 | 321.35 | 320 | 327.95 | 7.95 | 2.48 | 36661268 | 1202.31 | 368.45 | 44.35 | 2026-08-20 15:59:57 |
| GAIL (India) Ltd. | GAIL | 172.5 | 173.59 | 172.06 | 172.5 | 172.5 | 0.00 | 0.00 | 3895715 | 67.20 | 246.3 | 83 | 2026-08-20 15:59:18 |
| Grasim Industries Ltd. | GRASIM | 3280 | 3310 | 3250 | 3270 | 3300 | 30.00 | 0.92 | 1182213 | 390.13 | 3411.1 | 1527.05 | 2026-08-20 15:52:55 |
| HCL Technologies Ltd. | HCLTECH | 1339.7 | 1345.3 | 1318.4 | 1324.8 | 1318.4 | -6.40 | -0.48 | 1510868 | 199.19 | 2012.2 | 882 | 2026-08-20 15:59:48 |
| HDFC Bank Ltd. | HDFCBANK | 725.5 | 728.3 | 724.3 | 720 | 725.05 | 5.05 | 0.70 | 17603805 | 1276.36 | 2037.7 | 715.1 | 2026-08-20 15:59:51 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 539.9 | 543.2 | 536.65 | 536.3 | 542 | 5.70 | 1.06 | 1684071 | 91.28 | 820.75 | 457.8 | 2026-08-20 15:59:51 |
| ICICI Bank Ltd. | ICICIBANK | 1407.8 | 1413 | 1403.3 | 1402 | 1411.9 | 9.90 | 0.71 | 8425049 | 1189.53 | 1500 | 796 | 2026-08-20 15:59:47 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1617 | 1650 | 1617 | 1615.7 | 1625 | 9.30 | 0.58 | 667664 | 108.50 | 2301.9 | 1049.05 | 2026-08-20 15:55:06 |
| Indian Oil Corporation Ltd. | IOC | 137 | 137.12 | 135.28 | 136.3 | 135.9 | -0.40 | -0.29 | 7026471 | 95.49 | 196.8 | 65.2 | 2026-08-20 15:59:46 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 490 | 495 | 485.15 | 488.35 | 485.9 | -2.45 | -0.50 | 1104983 | 53.69 | 1138.9 | 485.15 | 2026-08-20 15:59:52 |
| IndusInd Bank Ltd. | INDUSINDBK | 1013 | 1014.5 | 1002 | 1016.7 | 1008 | -8.70 | -0.86 | 858064 | 86.49 | 1694.5 | 606 | 2026-08-20 15:59:20 |
| Infosys Ltd. | INFY | 1143 | 1144.7 | 1125.7 | 1119.8 | 1130 | 10.20 | 0.91 | 8559841 | 967.26 | 2006.45 | 982.4 | 2026-08-20 15:59:50 |
| Jindal Steel Ltd. | JINDALSTEL | 1120.1 | 1142 | 1108.4 | 1115 | 1118.9 | 3.90 | 0.35 | 992910 | 111.10 | 1306.2 | 377 | 2026-08-20 15:58:08 |
| LTM Ltd. | LTM | 4600 | 4657 | 4517 | 4564.4 | 4553 | -11.40 | -0.25 | 767531 | 349.46 | 6767.95 | 3528 | 2026-08-20 15:54:17 |
| Marico Ltd. | MARICO | 859 | 861 | 849.8 | 850 | 858.35 | 8.35 | 0.98 | 970867 | 83.33 | 889.1 | 462.7 | 2026-08-20 15:59:20 |
| Maruti Suzuki India Ltd. | MARUTI | 13758 | 13826 | 13681 | 13690 | 13809 | 119.00 | 0.87 | 186272 | 257.22 | 17370 | 8076.05 | 2026-08-20 15:59:57 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2910 | 2997.8 | 2905.4 | 2859 | 2970 | 111.00 | 3.88 | 2309964 | 686.06 | 4149.5 | 911.25 | 2026-08-20 15:59:01 |
| Nestle India Ltd. | NESTLEIND | 1482 | 1482 | 1454.6 | 1465 | 1458 | -7.00 | -0.48 | 1910719 | 278.58 | 24745 | 1084.7 | 2026-08-20 15:59:05 |
| NTPC Ltd. | NTPC | 337.1 | 339.55 | 334.4 | 336.55 | 337.5 | 0.95 | 0.28 | 4185077 | 141.25 | 448.45 | 152.6 | 2026-08-20 15:59:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 264 | 267.1 | 262.8 | 263.5 | 264.8 | 1.30 | 0.49 | 7029993 | 186.15 | 366.25 | 186.35 | 2026-08-20 15:59:37 |
| REC Ltd. | RECLTD | 338 | 338.6 | 327.5 | 337 | 328.1 | -8.90 | -2.64 | 7840724 | 257.25 | 654 | 91.05 | 2026-08-20 15:59:33 |
| Reliance Industries Ltd. | RELIANCE | 1315.5 | 1316.5 | 1307 | 1311 | 1313.2 | 2.20 | 0.17 | 5546227 | 728.33 | 3217.6 | 1114.85 | 2026-08-20 15:59:27 |
| SBI Cards And Payment Services Ltd. | SBICARD | 626.8 | 654.35 | 626.75 | 623.65 | 647.05 | 23.40 | 3.75 | 5399356 | 349.37 | 1028.65 | 565.45 | 2026-08-20 15:57:28 |
| Shree Cement Ltd. | SHREECEM | 24700 | 24700 | 24245 | 24340 | 24300 | -40.00 | -0.16 | 18766 | 45.60 | 32490 | 20150 | 2026-08-20 15:50:12 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1118.9 | 1135.4 | 1115.5 | 1106 | 1128.2 | 22.20 | 2.01 | 3313774 | 373.86 | 3652.25 | 493.35 | 2026-08-20 15:59:23 |
| Siemens Ltd. | SIEMENS | 3935.1 | 3954.8 | 3880 | 3898.9 | 3880 | -18.90 | -0.48 | 189186 | 73.40 | 8129.9 | 2450 | 2026-08-20 15:59:39 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 323.4 | 324.55 | 318.45 | 321.3 | 320.25 | -1.05 | -0.33 | 10475953 | 335.49 | 1179 | 294.3 | 2026-08-20 15:59:50 |
| Tata Power Company Ltd. | TATAPOWER | 379.3 | 379.9 | 375 | 378.9 | 375.25 | -3.65 | -0.96 | 4261349 | 159.91 | 494.85 | 182.35 | 2026-08-20 15:59:18 |
| The Indian Hotels Company Ltd. | INDHOTEL | 729 | 737.1 | 725.75 | 723.35 | 735.85 | 12.50 | 1.73 | 1766030 | 129.95 | 894.9 | 263.35 | 2026-08-20 15:58:47 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 5044.5 | 5044.5 | 4964.5 | 5013 | 5005 | -8.00 | -0.16 | 244562 | 122.40 | 5250 | 1445.55 | 2026-08-20 15:55:47 |
| Trent Ltd. | TRENT | 2960 | 2978 | 2947.1 | 2953 | 2970 | 17.00 | 0.58 | 325293 | 96.61 | 8345 | 1155 | 2026-08-20 15:59:36 |
| TVS Motor Company Ltd. | TVSMOTOR | 4383.9 | 4408 | 4356.1 | 4361.1 | 4390 | 28.90 | 0.66 | 463670 | 203.55 | 4475 | 925 | 2026-08-20 15:57:23 |
| UPL Ltd. | UPL | 569.1 | 575.2 | 568.2 | 568 | 571.9 | 3.90 | 0.69 | 2830644 | 161.88 | 812.2 | 451.85 | 2026-08-20 15:58:33 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1117 | 1124 | 1105.8 | 1104.5 | 1107.7 | 3.20 | 0.29 | 987960 | 109.44 | 1324.3 | 350.25 | 2026-08-20 15:58:23 |