Select Exchange & Index:
NIFTY100ESGSECT
4084.40
updated on: 17-Aug-2026 [16:14]
Advances - 18 |
Declines - 33 |
Unchanged - 2
Overview
| Open | 4092.25 | Prev. Close | 4095.05 |
|---|---|---|---|
| Day High | 4097.75 | 52 Week High | 4416.45 |
| Day Low | 4073.85 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7649 | 7660 | 11.00 | 0.14 |
| Axis Bank Ltd. | 1217.4 | 1227.3 | 9.90 | 0.81 |
| CG Power and Industrial Solutions Ltd. | 890.15 | 898.8 | 8.65 | 0.97 |
| Dabur India Ltd. | 405.25 | 406.8 | 1.55 | 0.38 |
| Grasim Industries Ltd. | 3248.7 | 3250.5 | 1.80 | 0.06 |
| HDFC Bank Ltd. | 727 | 729 | 2.00 | 0.28 |
| HDFC Life Insurance Company Ltd. | 535.85 | 543 | 7.15 | 1.33 |
| Indian Railway Catering And Tourism Corporation Ltd. | 497.5 | 499.95 | 2.45 | 0.49 |
| Jindal Steel Ltd. | 1091.5 | 1116.1 | 24.60 | 2.25 |
| Muthoot Finance Ltd. | 2842 | 2888.5 | 46.50 | 1.64 |
| Power Grid Corporation Of India Ltd. | 266.05 | 266.15 | 0.10 | 0.04 |
| REC Ltd. | 335 | 340 | 5.00 | 1.49 |
| Reliance Industries Ltd. | 1310 | 1316 | 6.00 | 0.46 |
| SBI Cards And Payment Services Ltd. | 633 | 641.75 | 8.75 | 1.38 |
| Siemens Ltd. | 3940 | 3943 | 3.00 | 0.08 |
| Torrent Pharmaceuticals Ltd. | 4833 | 4900 | 67.00 | 1.39 |
| TVS Motor Company Ltd. | 4307 | 4385.9 | 78.90 | 1.83 |
| UPL Ltd. | 563 | 567.1 | 4.10 | 0.73 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 3035.1 | 3007.3 | -27.80 | -0.92 |
| Adani Ports and Special Economic Zone Ltd. | 1700 | 1691 | -9.00 | -0.53 |
| Adani Total Gas Ltd. | 654.05 | 646.9 | -7.15 | -1.09 |
| Ambuja Cements Ltd. | 417.5 | 415.25 | -2.25 | -0.54 |
| Apollo Hospitals Enterprise Ltd. | 8920.5 | 8825.5 | -95.00 | -1.06 |
| Avenue Supermarts Ltd. | 4060 | 3995 | -65.00 | -1.60 |
| Bajaj Finserv Ltd. | 2008.3 | 2005 | -3.30 | -0.16 |
| Bajaj Housing Finance Ltd. | 84.33 | 84 | -0.33 | -0.39 |
| Biocon Ltd. | 417 | 412 | -5.00 | -1.20 |
| Bosch Ltd. | 47100 | 46970 | -130.00 | -0.28 |
| Britannia Industries Ltd. | 5558 | 5521 | -37.00 | -0.67 |
| Cholamandalam Investment and Finance Company Ltd. | 1894.4 | 1884.7 | -9.70 | -0.51 |
| Cipla Ltd. | 1450 | 1431.5 | -18.50 | -1.28 |
| Colgate-Palmolive (India) Ltd. | 1981 | 1964 | -17.00 | -0.86 |
| Eicher Motors Ltd. | 8066.5 | 8050 | -16.50 | -0.20 |
| Eternal Ltd. | 318.5 | 318 | -0.50 | -0.16 |
| GAIL (India) Ltd. | 174.9 | 172.1 | -2.80 | -1.60 |
| HCL Technologies Ltd. | 1360 | 1325 | -35.00 | -2.57 |
| ICICI Bank Ltd. | 1417 | 1415.3 | -1.70 | -0.12 |
| ICICI Lombard General Insurance Company Ltd. | 1630 | 1626.3 | -3.70 | -0.23 |
| Indian Oil Corporation Ltd. | 139.4 | 138.61 | -0.79 | -0.57 |
| IndusInd Bank Ltd. | 1020.8 | 1010.6 | -10.20 | -1.00 |
| Infosys Ltd. | 1169.2 | 1139.9 | -29.30 | -2.51 |
| LTM Ltd. | 4715 | 4700 | -15.00 | -0.32 |
| Marico Ltd. | 865.2 | 852.05 | -13.15 | -1.52 |
| Maruti Suzuki India Ltd. | 13834 | 13760 | -74.00 | -0.53 |
| Nestle India Ltd. | 1499.1 | 1470 | -29.10 | -1.94 |
| NTPC Ltd. | 340 | 337 | -3.00 | -0.88 |
| Shree Cement Ltd. | 24795 | 24535 | -260.00 | -1.05 |
| Tata Motors Passenger Vehicles Ltd. | 334.5 | 330.2 | -4.30 | -1.29 |
| Tata Power Company Ltd. | 382.05 | 381.5 | -0.55 | -0.14 |
| Trent Ltd. | 2978 | 2946 | -32.00 | -1.07 |
| Zydus Lifesciences Ltd. | 1135.2 | 1131.5 | -3.70 | -0.33 |
Market Stats
Advances
18
Declines
33
Unchanged
2
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 7652.5 | 7760 | 7627 | 7649 | 7660 | 11.00 | 0.14 | 93962 | 71.97 | 9149.95 | 2640 | 2026-08-17 15:59:54 |
| Adani Enterprises Ltd. | ADANIENT | 3049 | 3058.6 | 3005.5 | 3035.1 | 3007.3 | -27.80 | -0.92 | 941404 | 283.11 | 4190 | 1017.45 | 2026-08-17 15:59:17 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1700 | 1704 | 1678.1 | 1700 | 1691 | -9.00 | -0.53 | 1594217 | 269.58 | 1891.1 | 395.1 | 2026-08-17 15:59:56 |
| Adani Total Gas Ltd. | ATGL | 655 | 655.05 | 646 | 654.05 | 646.9 | -7.15 | -1.09 | 363269 | 23.50 | 4000 | 462.8 | 2026-08-17 15:59:39 |
| Ambuja Cements Ltd. | AMBUJACEM | 417 | 417.6 | 409.5 | 417.5 | 415.25 | -2.25 | -0.54 | 3967404 | 164.75 | 706.95 | 315.3 | 2026-08-17 15:59:27 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8917.5 | 8984 | 8825.5 | 8920.5 | 8825.5 | -95.00 | -1.06 | 358418 | 316.32 | 9050 | 3987.85 | 2026-08-17 15:58:38 |
| Avenue Supermarts Ltd. | DMART | 4050 | 4050 | 3995 | 4060 | 3995 | -65.00 | -1.60 | 263000 | 105.07 | 5484.85 | 3292 | 2026-08-17 15:59:35 |
| Axis Bank Ltd. | AXISBANK | 1220 | 1235 | 1213.6 | 1217.4 | 1227.3 | 9.90 | 0.81 | 6068014 | 744.73 | 1418.3 | 707.7 | 2026-08-17 15:59:34 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2001.4 | 2028.2 | 1997.2 | 2008.3 | 2005 | -3.30 | -0.16 | 1026623 | 205.84 | 2195 | 1215 | 2026-08-17 15:56:08 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.32 | 84.6 | 83.67 | 84.33 | 84 | -0.33 | -0.39 | 2255255 | 18.94 | 2026-08-17 15:59:49 | ||
| Biocon Ltd. | BIOCON | 416 | 416.65 | 408.65 | 417 | 412 | -5.00 | -1.20 | 3190219 | 131.44 | 447.15 | 191.55 | 2026-08-17 15:59:31 |
| Bosch Ltd. | BOSCHLTD | 47105 | 47730 | 46870 | 47100 | 46970 | -130.00 | -0.28 | 29499 | 138.56 | 47730 | 15300 | 2026-08-17 15:50:08 |
| Britannia Industries Ltd. | BRITANNIA | 5546 | 5588.5 | 5495.5 | 5558 | 5521 | -37.00 | -0.67 | 189361 | 104.55 | 6469.9 | 3564.1 | 2026-08-17 15:55:06 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 893.2 | 899.4 | 887 | 890.15 | 898.8 | 8.65 | 0.97 | 2066513 | 185.74 | 980.9 | 212.1 | 2026-08-17 15:59:39 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1888 | 1895 | 1870.1 | 1894.4 | 1884.7 | -9.70 | -0.51 | 790573 | 149.00 | 1952.5 | 658 | 2026-08-17 15:53:38 |
| Cipla Ltd. | CIPLA | 1445.4 | 1449 | 1423.7 | 1450 | 1431.5 | -18.50 | -1.28 | 756514 | 108.29 | 1702.05 | 852 | 2026-08-17 15:58:16 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1981 | 1981 | 1962 | 1981 | 1964 | -17.00 | -0.86 | 126002 | 24.75 | 3890 | 1434.6 | 2026-08-17 15:59:49 |
| Dabur India Ltd. | DABUR | 405.65 | 408 | 402.45 | 405.25 | 406.8 | 1.55 | 0.38 | 1337661 | 54.42 | 672 | 402.45 | 2026-08-17 15:59:25 |
| Eicher Motors Ltd. | EICHERMOT | 8058 | 8165 | 8050 | 8066.5 | 8050 | -16.50 | -0.20 | 397488 | 319.98 | 8230 | 2836 | 2026-08-17 15:55:08 |
| Eternal Ltd. | ETERNAL | 317.6 | 321.9 | 316.2 | 318.5 | 318 | -0.50 | -0.16 | 18972081 | 603.31 | 368.45 | 44.35 | 2026-08-17 15:59:30 |
| GAIL (India) Ltd. | GAIL | 173.71 | 173.79 | 171.85 | 174.9 | 172.1 | -2.80 | -1.60 | 4132699 | 71.12 | 246.3 | 83 | 2026-08-17 15:59:58 |
| Grasim Industries Ltd. | GRASIM | 3240 | 3272.2 | 3223.5 | 3248.7 | 3250.5 | 1.80 | 0.06 | 1324345 | 430.48 | 3411.1 | 1527.05 | 2026-08-17 15:55:29 |
| HCL Technologies Ltd. | HCLTECH | 1355.1 | 1362.8 | 1325 | 1360 | 1325 | -35.00 | -2.57 | 970745 | 128.62 | 2012.2 | 882 | 2026-08-17 15:59:55 |
| HDFC Bank Ltd. | HDFCBANK | 727.05 | 732.1 | 724.5 | 727 | 729 | 2.00 | 0.28 | 14823722 | 1080.65 | 2037.7 | 722 | 2026-08-17 15:59:57 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 536.25 | 544.3 | 534.9 | 535.85 | 543 | 7.15 | 1.33 | 3104159 | 168.56 | 820.75 | 457.8 | 2026-08-17 15:58:09 |
| ICICI Bank Ltd. | ICICIBANK | 1418 | 1423.6 | 1407 | 1417 | 1415.3 | -1.70 | -0.12 | 5605603 | 793.36 | 1500 | 796 | 2026-08-17 15:59:37 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1629.2 | 1637.3 | 1620 | 1630 | 1626.3 | -3.70 | -0.23 | 299654 | 48.73 | 2301.9 | 1049.05 | 2026-08-17 15:57:18 |
| Indian Oil Corporation Ltd. | IOC | 139.2 | 139.8 | 138.12 | 139.4 | 138.61 | -0.79 | -0.57 | 8148346 | 112.94 | 196.8 | 65.2 | 2026-08-17 15:59:36 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 497.5 | 502.75 | 495.3 | 497.5 | 499.95 | 2.45 | 0.49 | 629180 | 31.46 | 1138.9 | 486.95 | 2026-08-17 15:59:48 |
| IndusInd Bank Ltd. | INDUSINDBK | 1020 | 1020 | 1002.5 | 1020.8 | 1010.6 | -10.20 | -1.00 | 1108193 | 111.99 | 1694.5 | 606 | 2026-08-17 15:54:22 |
| Infosys Ltd. | INFY | 1163.9 | 1166.5 | 1129.7 | 1169.2 | 1139.9 | -29.30 | -2.51 | 5817153 | 663.10 | 2006.45 | 982.4 | 2026-08-17 15:59:56 |
| Jindal Steel Ltd. | JINDALSTEL | 1090.1 | 1118.7 | 1090 | 1091.5 | 1116.1 | 24.60 | 2.25 | 644163 | 71.90 | 1306.2 | 377 | 2026-08-17 15:57:59 |
| LTM Ltd. | LTM | 4715 | 4715 | 4602 | 4715 | 4700 | -15.00 | -0.32 | 291825 | 137.16 | 6767.95 | 3528 | 2026-08-17 15:57:27 |
| Marico Ltd. | MARICO | 865.2 | 867.35 | 852.05 | 865.2 | 852.05 | -13.15 | -1.52 | 970523 | 82.69 | 889.1 | 462.7 | 2026-08-17 15:58:54 |
| Maruti Suzuki India Ltd. | MARUTI | 13834 | 13920 | 13760 | 13834 | 13760 | -74.00 | -0.53 | 177071 | 243.65 | 17370 | 8076.05 | 2026-08-17 15:56:17 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2840 | 2919 | 2829.1 | 2842 | 2888.5 | 46.50 | 1.64 | 825843 | 238.54 | 4149.5 | 911.25 | 2026-08-17 15:58:56 |
| Nestle India Ltd. | NESTLEIND | 1500 | 1503.7 | 1468.5 | 1499.1 | 1470 | -29.10 | -1.94 | 1721057 | 253.00 | 24745 | 1084.7 | 2026-08-17 15:59:45 |
| NTPC Ltd. | NTPC | 340 | 340.3 | 335.7 | 340 | 337 | -3.00 | -0.88 | 7839848 | 264.20 | 448.45 | 152.6 | 2026-08-17 15:59:25 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 266.05 | 268 | 265.25 | 266.05 | 266.15 | 0.10 | 0.04 | 6631423 | 176.50 | 366.25 | 186.35 | 2026-08-17 15:58:39 |
| REC Ltd. | RECLTD | 335.5 | 340.2 | 333.2 | 335 | 340 | 5.00 | 1.49 | 5176231 | 175.99 | 654 | 91.05 | 2026-08-17 15:59:40 |
| Reliance Industries Ltd. | RELIANCE | 1314 | 1320.8 | 1298.1 | 1310 | 1316 | 6.00 | 0.46 | 13383867 | 1761.32 | 3217.6 | 1114.85 | 2026-08-17 15:59:37 |
| SBI Cards And Payment Services Ltd. | SBICARD | 632.85 | 641.75 | 626 | 633 | 641.75 | 8.75 | 1.38 | 606536 | 38.92 | 1028.65 | 565.45 | 2026-08-17 15:54:23 |
| Shree Cement Ltd. | SHREECEM | 24790 | 24790 | 24410 | 24795 | 24535 | -260.00 | -1.05 | 21237 | 52.10 | 32490 | 20150 | 2026-08-17 15:50:22 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1116 | 1129.7 | 1112.2 | 1122 | 1122 | 0.00 | 0.00 | 2105094 | 236.19 | 3652.25 | 493.35 | 2026-08-17 15:58:43 |
| Siemens Ltd. | SIEMENS | 3940 | 3966.2 | 3910.3 | 3940 | 3943 | 3.00 | 0.08 | 201072 | 79.28 | 8129.9 | 2450 | 2026-08-17 15:59:00 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 334 | 334.2 | 329.05 | 334.5 | 330.2 | -4.30 | -1.29 | 7337847 | 242.30 | 1179 | 294.3 | 2026-08-17 15:59:58 |
| Tata Power Company Ltd. | TATAPOWER | 382.05 | 383.05 | 378.05 | 382.05 | 381.5 | -0.55 | -0.14 | 2658590 | 101.43 | 494.85 | 182.35 | 2026-08-17 15:57:35 |
| The Indian Hotels Company Ltd. | INDHOTEL | 720 | 723.65 | 714.5 | 720 | 720 | 0.00 | 0.00 | 692444 | 49.86 | 894.9 | 263.35 | 2026-08-17 15:59:57 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4828 | 4939 | 4814 | 4833 | 4900 | 67.00 | 1.39 | 293772 | 143.95 | 5250 | 1445.55 | 2026-08-17 15:51:18 |
| Trent Ltd. | TRENT | 2989.9 | 2989.9 | 2945 | 2978 | 2946 | -32.00 | -1.07 | 689113 | 203.01 | 8345 | 1155 | 2026-08-17 15:59:10 |
| TVS Motor Company Ltd. | TVSMOTOR | 4307 | 4386 | 4305.5 | 4307 | 4385.9 | 78.90 | 1.83 | 604301 | 265.04 | 4475 | 925 | 2026-08-17 15:59:16 |
| UPL Ltd. | UPL | 566 | 568.7 | 561.5 | 563 | 567.1 | 4.10 | 0.73 | 1106329 | 62.74 | 812.2 | 451.85 | 2026-08-17 15:55:42 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1135 | 1154.5 | 1127.1 | 1135.2 | 1131.5 | -3.70 | -0.33 | 1927424 | 218.09 | 1324.3 | 350.25 | 2026-08-17 15:59:11 |