Select Exchange & Index:
NIFTY100ESGSECT
4006.05
updated on: 25-May-2026 [10:09]
Advances - 44 |
Declines - 8 |
Unchanged - 0
Overview
| Open | 4007.55 | Prev. Close | 3969.70 |
|---|---|---|---|
| Day High | 4014.50 | 52 Week High | 4416.45 |
| Day Low | 4001.00 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6689.5 | 6786 | 96.50 | 1.44 |
| Adani Enterprises Ltd. | 2717.3 | 2750.7 | 33.40 | 1.23 |
| Adani Ports and Special Economic Zone Ltd. | 1786.9 | 1798.6 | 11.70 | 0.65 |
| Adani Total Gas Ltd. | 652.8 | 659.15 | 6.35 | 0.97 |
| Ambuja Cements Ltd. | 436.35 | 440.2 | 3.85 | 0.88 |
| Apollo Hospitals Enterprise Ltd. | 8362.5 | 8407 | 44.50 | 0.53 |
| Axis Bank Ltd. | 1285.4 | 1302.7 | 17.30 | 1.35 |
| Bajaj Finserv Ltd. | 1766 | 1793.8 | 27.80 | 1.57 |
| Bosch Ltd. | 36065 | 36465 | 400.00 | 1.11 |
| CG Power and Industrial Solutions Ltd. | 865.7 | 881.85 | 16.15 | 1.87 |
| Cholamandalam Investment and Finance Company Ltd. | 1539.8 | 1572.6 | 32.80 | 2.13 |
| Cipla Ltd. | 1399.2 | 1405 | 5.80 | 0.41 |
| Dabur India Ltd. | 451.05 | 452.35 | 1.30 | 0.29 |
| Eicher Motors Ltd. | 6981.5 | 7350 | 368.50 | 5.28 |
| Eternal Ltd. | 241.95 | 246.35 | 4.40 | 1.82 |
| GAIL (India) Ltd. | 160.77 | 169.7 | 8.93 | 5.55 |
| Grasim Industries Ltd. | 3155.3 | 3158.2 | 2.90 | 0.09 |
| HDFC Bank Ltd. | 766.8 | 780.6 | 13.80 | 1.80 |
| HDFC Life Insurance Company Ltd. | 616.6 | 617.5 | 0.90 | 0.15 |
| ICICI Bank Ltd. | 1264.3 | 1276.4 | 12.10 | 0.96 |
| ICICI Lombard General Insurance Company Ltd. | 1826.2 | 1848.1 | 21.90 | 1.20 |
| Indian Oil Corporation Ltd. | 139.47 | 144.62 | 5.15 | 3.69 |
| Indian Railway Catering And Tourism Corporation Ltd. | 530.25 | 533.75 | 3.50 | 0.66 |
| IndusInd Bank Ltd. | 910.15 | 926.15 | 16.00 | 1.76 |
| Jindal Steel Ltd. | 1209.9 | 1218.4 | 8.50 | 0.70 |
| Maruti Suzuki India Ltd. | 12987 | 13187 | 200.00 | 1.54 |
| Muthoot Finance Ltd. | 3296.7 | 3362 | 65.30 | 1.98 |
| Nestle India Ltd. | 1423.1 | 1427.6 | 4.50 | 0.32 |
| NTPC Ltd. | 388.65 | 390.2 | 1.55 | 0.40 |
| Power Grid Corporation Of India Ltd. | 294.3 | 295.5 | 1.20 | 0.41 |
| REC Ltd. | 336.95 | 341.75 | 4.80 | 1.42 |
| Reliance Industries Ltd. | 1354.5 | 1360.7 | 6.20 | 0.46 |
| SBI Cards And Payment Services Ltd. | 620.2 | 624.3 | 4.10 | 0.66 |
| Shree Cement Ltd. | 24785 | 25035 | 250.00 | 1.01 |
| Shriram Finance Ltd. | 941 | 966.75 | 25.75 | 2.74 |
| Siemens Ltd. | 3811.7 | 3858.6 | 46.90 | 1.23 |
| Tata Motors Passenger Vehicles Ltd. | 363.35 | 371 | 7.65 | 2.11 |
| Tata Power Company Ltd. | 408.9 | 411.15 | 2.25 | 0.55 |
| The Indian Hotels Company Ltd. | 650.25 | 658.5 | 8.25 | 1.27 |
| Torrent Pharmaceuticals Ltd. | 4486.2 | 4690 | 203.80 | 4.54 |
| Trent Ltd. | 4296.5 | 4327.7 | 31.20 | 0.73 |
| TVS Motor Company Ltd. | 3417.5 | 3469.6 | 52.10 | 1.52 |
| UPL Ltd. | 632 | 645.95 | 13.95 | 2.21 |
| Zydus Lifesciences Ltd. | 1038.95 | 1046.65 | 7.70 | 0.74 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Avenue Supermarts Ltd. | 4117 | 4100 | -17.00 | -0.41 |
| Biocon Ltd. | 430.25 | 429.3 | -0.95 | -0.22 |
| Britannia Industries Ltd. | 5331.5 | 5328 | -3.50 | -0.07 |
| Colgate-Palmolive (India) Ltd. | 2156.9 | 2092.6 | -64.30 | -2.98 |
| HCL Technologies Ltd. | 1164 | 1162.7 | -1.30 | -0.11 |
| Infosys Ltd. | 1174.5 | 1172 | -2.50 | -0.21 |
| LTM Ltd. | 4007.8 | 3953.4 | -54.40 | -1.36 |
| Marico Ltd. | 824.45 | 817.95 | -6.50 | -0.79 |
Market Stats
Advances
44
Declines
8
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 | 6734 | 6817 | 6712.5 | 6689.5 | 6786 | 96.50 | 1.44 | 71160 | 48.29 | 9149.95 | 2640 | 2026-05-25 10:04:58 |
| Adani Enterprises Ltd. | ADANIENT | 2739.8 | 2775.1 | 2739.3 | 2717.3 | 2750.7 | 33.40 | 1.23 | 409109 | 112.53 | 4190 | 1017.45 | 2026-05-25 10:04:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1809 | 1813.3 | 1793 | 1786.9 | 1798.6 | 11.70 | 0.65 | 435920 | 78.40 | 1823.9 | 395.1 | 2026-05-25 10:04:59 |
| Adani Total Gas Ltd. | ATGL | 659.05 | 665 | 652.8 | 652.8 | 659.15 | 6.35 | 0.97 | 668375 | 44.06 | 4000 | 462.8 | 2026-05-25 10:04:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 437.1 | 442.5 | 437.1 | 436.35 | 440.2 | 3.85 | 0.88 | 536035 | 23.60 | 706.95 | 315.3 | 2026-05-25 10:04:59 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8430 | 8443 | 8375 | 8362.5 | 8407 | 44.50 | 0.53 | 109496 | 92.05 | 8443 | 3987.85 | 2026-05-25 10:04:59 |
| Avenue Supermarts Ltd. | DMART | 4150 | 4154.9 | 4099 | 4117 | 4100 | -17.00 | -0.41 | 55932 | 22.93 | 5484.85 | 3292 | 2026-05-25 10:04:59 |
| Axis Bank Ltd. | AXISBANK | 1300.4 | 1304.5 | 1293.9 | 1285.4 | 1302.7 | 17.30 | 1.35 | 1136760 | 148.09 | 1418.3 | 707.7 | 2026-05-25 10:04:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1785 | 1801.7 | 1783 | 1766 | 1793.8 | 27.80 | 1.57 | 132700 | 23.80 | 2195 | 1215 | 2026-05-25 10:04:59 |
| Biocon Ltd. | BIOCON | 430.55 | 432.5 | 427.9 | 430.25 | 429.3 | -0.95 | -0.22 | 373612 | 16.04 | 436.9 | 191.55 | 2026-05-25 10:04:54 |
| Bosch Ltd. | BOSCHLTD | 36400 | 36750 | 36400 | 36065 | 36465 | 400.00 | 1.11 | 6805 | 24.81 | 41945 | 15300 | 2026-05-25 10:04:59 |
| Britannia Industries Ltd. | BRITANNIA | 5370 | 5370 | 5322.5 | 5331.5 | 5328 | -3.50 | -0.07 | 32385 | 17.25 | 6469.9 | 3564.1 | 2026-05-25 10:04:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 874.9 | 884.4 | 868.7 | 865.7 | 881.85 | 16.15 | 1.87 | 769895 | 67.89 | 886.8 | 212.1 | 2026-05-25 10:04:59 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1566 | 1579.5 | 1548.5 | 1539.8 | 1572.6 | 32.80 | 2.13 | 393828 | 61.93 | 1831.5 | 658 | 2026-05-25 10:04:59 |
| Cipla Ltd. | CIPLA | 1406 | 1407.9 | 1398.5 | 1399.2 | 1405 | 5.80 | 0.41 | 109788 | 15.43 | 1702.05 | 852 | 2026-05-25 10:04:58 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2185.7 | 2195.7 | 2080.6 | 2156.9 | 2092.6 | -64.30 | -2.98 | 526248 | 110.12 | 3890 | 1434.6 | 2026-05-25 10:04:59 |
| Dabur India Ltd. | DABUR | 453.4 | 455.75 | 451.8 | 451.05 | 452.35 | 1.30 | 0.29 | 134427 | 6.08 | 672 | 403.35 | 2026-05-25 10:04:58 |
| Eicher Motors Ltd. | EICHERMOT | 7237 | 7388.5 | 7215 | 6981.5 | 7350 | 368.50 | 5.28 | 712293 | 523.54 | 8230 | 2836 | 2026-05-25 10:04:59 |
| Eternal Ltd. | ETERNAL | 244 | 246.87 | 244 | 241.95 | 246.35 | 4.40 | 1.82 | 4397569 | 108.33 | 368.45 | 44.35 | 2026-05-25 10:04:59 |
| GAIL (India) Ltd. | GAIL | 162.92 | 169.85 | 162.7 | 160.77 | 169.7 | 8.93 | 5.55 | 7826381 | 132.81 | 246.3 | 83 | 2026-05-25 10:04:59 |
| Grasim Industries Ltd. | GRASIM | 3180 | 3192.3 | 3128.1 | 3155.3 | 3158.2 | 2.90 | 0.09 | 136263 | 43.03 | 3192.3 | 1527.05 | 2026-05-25 10:04:55 |
| HCL Technologies Ltd. | HCLTECH | 1168 | 1175.3 | 1162.1 | 1164 | 1162.7 | -1.30 | -0.11 | 300127 | 34.90 | 2012.2 | 882 | 2026-05-25 10:04:59 |
| HDFC Bank Ltd. | HDFCBANK | 776 | 785.95 | 775.2 | 766.8 | 780.6 | 13.80 | 1.80 | 8573005 | 669.21 | 2037.7 | 726.65 | 2026-05-25 10:04:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 622.5 | 622.9 | 616.5 | 616.6 | 617.5 | 0.90 | 0.15 | 372286 | 22.99 | 820.75 | 457.8 | 2026-05-25 10:04:54 |
| ICICI Bank Ltd. | ICICIBANK | 1271 | 1284.3 | 1270.9 | 1264.3 | 1276.4 | 12.10 | 0.96 | 5270037 | 672.67 | 1500 | 796 | 2026-05-25 10:04:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1835.1 | 1857.3 | 1832.4 | 1826.2 | 1848.1 | 21.90 | 1.20 | 49449 | 9.14 | 2301.9 | 1049.05 | 2026-05-25 10:04:59 |
| Indian Oil Corporation Ltd. | IOC | 144.06 | 145.3 | 143.25 | 139.47 | 144.62 | 5.15 | 3.69 | 10207768 | 147.62 | 196.8 | 65.2 | 2026-05-25 10:04:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 537.65 | 533.55 | 530.25 | 533.75 | 3.50 | 0.66 | 208632 | 11.14 | 1138.9 | 492.65 | 2026-05-25 10:04:54 |
| IndusInd Bank Ltd. | INDUSINDBK | 920.15 | 928.5 | 920.15 | 910.15 | 926.15 | 16.00 | 1.76 | 217947 | 20.19 | 1694.5 | 606 | 2026-05-25 10:04:54 |
| Infosys Ltd. | INFY | 1183 | 1185 | 1169.4 | 1174.5 | 1172 | -2.50 | -0.21 | 1302074 | 152.60 | 2006.45 | 1089 | 2026-05-25 10:04:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1224.4 | 1224.4 | 1214 | 1209.9 | 1218.4 | 8.50 | 0.70 | 102174 | 12.45 | 1306.2 | 377 | 2026-05-25 10:04:59 |
| LTM Ltd. | LTM | 4000 | 4000 | 3901 | 4007.8 | 3953.4 | -54.40 | -1.36 | 253687 | 100.29 | 6767.95 | 3802 | 2026-05-25 10:04:54 |
| Marico Ltd. | MARICO | 832 | 834 | 812 | 824.45 | 817.95 | -6.50 | -0.79 | 337109 | 27.57 | 848.8 | 462.7 | 2026-05-25 10:04:55 |
| Maruti Suzuki India Ltd. | MARUTI | 13145 | 13236 | 13116 | 12987 | 13187 | 200.00 | 1.54 | 104093 | 137.27 | 17370 | 8076.05 | 2026-05-25 10:04:54 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3321.1 | 3373 | 3316.7 | 3296.7 | 3362 | 65.30 | 1.98 | 165887 | 55.77 | 4149.5 | 911.25 | 2026-05-25 10:04:59 |
| Nestle India Ltd. | NESTLEIND | 1430 | 1438.9 | 1426 | 1423.1 | 1427.6 | 4.50 | 0.32 | 154646 | 22.08 | 24745 | 1084.7 | 2026-05-25 10:04:59 |
| NTPC Ltd. | NTPC | 391.95 | 392.8 | 386.45 | 388.65 | 390.2 | 1.55 | 0.40 | 1640097 | 64.00 | 448.45 | 152.6 | 2026-05-25 10:04:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 298.5 | 298.5 | 294.15 | 294.3 | 295.5 | 1.20 | 0.41 | 2298621 | 67.92 | 366.25 | 186.35 | 2026-05-25 10:04:59 |
| REC Ltd. | RECLTD | 340 | 342 | 340 | 336.95 | 341.75 | 4.80 | 1.42 | 869688 | 29.72 | 654 | 91.05 | 2026-05-25 10:04:56 |
| Reliance Industries Ltd. | RELIANCE | 1366.8 | 1371.1 | 1358 | 1354.5 | 1360.7 | 6.20 | 0.46 | 1394317 | 189.72 | 3217.6 | 1114.85 | 2026-05-25 10:04:59 |
| SBI Cards And Payment Services Ltd. | SBICARD | 624.4 | 629.35 | 623.5 | 620.2 | 624.3 | 4.10 | 0.66 | 112953 | 7.05 | 1028.65 | 612.1 | 2026-05-25 10:04:56 |
| Shree Cement Ltd. | SHREECEM | 24950 | 25150 | 24870 | 24785 | 25035 | 250.00 | 1.01 | 1510 | 3.78 | 32490 | 20150 | 2026-05-25 10:04:51 |
| Shriram Finance Ltd. | SHRIRAMFIN | 956.95 | 968.25 | 956.9 | 941 | 966.75 | 25.75 | 2.74 | 1488324 | 143.88 | 3652.25 | 493.35 | 2026-05-25 10:04:56 |
| Siemens Ltd. | SIEMENS | 3836.4 | 3870 | 3830.8 | 3811.7 | 3858.6 | 46.90 | 1.23 | 66572 | 25.69 | 8129.9 | 2450 | 2026-05-25 10:04:56 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 366.15 | 372.2 | 366.15 | 363.35 | 371 | 7.65 | 2.11 | 2918304 | 108.27 | 1179 | 294.3 | 2026-05-25 10:04:55 |
| Tata Power Company Ltd. | TATAPOWER | 411.25 | 412.75 | 409.4 | 408.9 | 411.15 | 2.25 | 0.55 | 593748 | 24.41 | 494.85 | 182.35 | 2026-05-25 10:04:56 |
| The Indian Hotels Company Ltd. | INDHOTEL | 654.25 | 663 | 654.25 | 650.25 | 658.5 | 8.25 | 1.27 | 306965 | 20.21 | 894.9 | 263.35 | 2026-05-25 10:04:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4525 | 4698 | 4510 | 4486.2 | 4690 | 203.80 | 4.54 | 298045 | 139.78 | 4698 | 1445.55 | 2026-05-25 10:04:59 |
| Trent Ltd. | TRENT | 4341 | 4362 | 4314.1 | 4296.5 | 4327.7 | 31.20 | 0.73 | 169731 | 73.45 | 8345 | 1155 | 2026-05-25 10:04:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3458 | 3501.7 | 3443.6 | 3417.5 | 3469.6 | 52.10 | 1.52 | 177639 | 61.63 | 3970 | 925 | 2026-05-25 10:04:56 |
| UPL Ltd. | UPL | 636.9 | 647.1 | 636.85 | 632 | 645.95 | 13.95 | 2.21 | 457324 | 29.54 | 812.2 | 451.85 | 2026-05-25 10:04:56 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1049.8 | 1049.8 | 1041.5 | 1038.95 | 1046.65 | 7.70 | 0.74 | 393130 | 41.15 | 1324.3 | 350.25 | 2026-05-25 10:04:59 |