Select Exchange & Index:
NIFTY100ESGSECT
4095.05
updated on: 14-Aug-2026 [16:14]
Advances - 9 |
Declines - 43 |
Unchanged - 1
Overview
| Open | 4089.25 | Prev. Close | 4095.55 |
|---|---|---|---|
| Day High | 4101.80 | 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 | 3035.1 | 70.20 | 2.37 |
| Adani Ports and Special Economic Zone Ltd. | 1658 | 1700 | 42.00 | 2.53 |
| Apollo Hospitals Enterprise Ltd. | 8600 | 8920.5 | 320.50 | 3.73 |
| Bosch Ltd. | 46750 | 47100 | 350.00 | 0.75 |
| CG Power and Industrial Solutions Ltd. | 886.55 | 890.15 | 3.60 | 0.41 |
| Eternal Ltd. | 318 | 318.5 | 0.50 | 0.16 |
| HDFC Bank Ltd. | 725 | 727 | 2.00 | 0.28 |
| ICICI Bank Ltd. | 1406.8 | 1417 | 10.20 | 0.73 |
| Marico Ltd. | 864.45 | 865.2 | 0.75 | 0.09 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7710 | 7649 | -61.00 | -0.79 |
| Adani Total Gas Ltd. | 655.05 | 654.05 | -1.00 | -0.15 |
| Ambuja Cements Ltd. | 419.4 | 417.5 | -1.90 | -0.45 |
| Axis Bank Ltd. | 1221.8 | 1217.4 | -4.40 | -0.36 |
| Bajaj Finserv Ltd. | 2025 | 2008.3 | -16.70 | -0.82 |
| Bajaj Housing Finance Ltd. | 84.37 | 84.31 | -0.06 | -0.07 |
| Biocon Ltd. | 420 | 417 | -3.00 | -0.71 |
| Britannia Industries Ltd. | 5615 | 5558 | -57.00 | -1.02 |
| Cholamandalam Investment and Finance Company Ltd. | 1927.9 | 1894.4 | -33.50 | -1.74 |
| Cipla Ltd. | 1458.8 | 1450 | -8.80 | -0.60 |
| Colgate-Palmolive (India) Ltd. | 1995.5 | 1981 | -14.50 | -0.73 |
| Dabur India Ltd. | 410 | 405.25 | -4.75 | -1.16 |
| Eicher Motors Ltd. | 8100 | 8066.5 | -33.50 | -0.41 |
| GAIL (India) Ltd. | 175.9 | 174.9 | -1.00 | -0.57 |
| Grasim Industries Ltd. | 3257 | 3248.7 | -8.30 | -0.25 |
| HCL Technologies Ltd. | 1370 | 1360 | -10.00 | -0.73 |
| HDFC Life Insurance Company Ltd. | 538.05 | 535.85 | -2.20 | -0.41 |
| ICICI Lombard General Insurance Company Ltd. | 1628 | 1625.1 | -2.90 | -0.18 |
| Indian Oil Corporation Ltd. | 141.5 | 139.4 | -2.10 | -1.48 |
| Indian Railway Catering And Tourism Corporation Ltd. | 504.45 | 497.5 | -6.95 | -1.38 |
| IndusInd Bank Ltd. | 1024.7 | 1020.8 | -3.90 | -0.38 |
| Infosys Ltd. | 1175 | 1169.2 | -5.80 | -0.49 |
| Jindal Steel Ltd. | 1099.9 | 1091.5 | -8.40 | -0.76 |
| LTM Ltd. | 4765 | 4715 | -50.00 | -1.05 |
| Maruti Suzuki India Ltd. | 13905 | 13834 | -71.00 | -0.51 |
| Muthoot Finance Ltd. | 2875.7 | 2842.4 | -33.30 | -1.16 |
| Nestle India Ltd. | 1506.9 | 1499.1 | -7.80 | -0.52 |
| NTPC Ltd. | 344.25 | 340 | -4.25 | -1.23 |
| Power Grid Corporation Of India Ltd. | 266.6 | 266.05 | -0.55 | -0.21 |
| REC Ltd. | 346.5 | 335 | -11.50 | -3.32 |
| Reliance Industries Ltd. | 1317 | 1310 | -7.00 | -0.53 |
| SBI Cards And Payment Services Ltd. | 641 | 633 | -8.00 | -1.25 |
| Shree Cement Ltd. | 25245 | 24795 | -450.00 | -1.78 |
| Shriram Finance Ltd. | 1132.3 | 1122 | -10.30 | -0.91 |
| Siemens Ltd. | 3987 | 3940 | -47.00 | -1.18 |
| Tata Motors Passenger Vehicles Ltd. | 349.6 | 334.5 | -15.10 | -4.32 |
| Tata Power Company Ltd. | 382.8 | 382.05 | -0.75 | -0.20 |
| The Indian Hotels Company Ltd. | 721.75 | 720 | -1.75 | -0.24 |
| Torrent Pharmaceuticals Ltd. | 4914.5 | 4833 | -81.50 | -1.66 |
| Trent Ltd. | 2990 | 2978 | -12.00 | -0.40 |
| TVS Motor Company Ltd. | 4342.2 | 4307 | -35.20 | -0.81 |
| UPL Ltd. | 568.15 | 563 | -5.15 | -0.91 |
| Zydus Lifesciences Ltd. | 1167.3 | 1135.2 | -32.10 | -2.75 |
Market Stats
Advances
9
Declines
43
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 | 7639 | 7710 | 7649 | -61.00 | -0.79 | 163080 | 124.74 | 9149.95 | 2640 | 2026-08-14 15:56:47 |
| Adani Enterprises Ltd. | ADANIENT | 2965 | 3048 | 2950 | 2964.9 | 3035.1 | 70.20 | 2.37 | 1666749 | 505.87 | 4190 | 1017.45 | 2026-08-14 15:59:28 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1658 | 1700 | 1657.2 | 1658 | 1700 | 42.00 | 2.53 | 1978204 | 336.29 | 1891.1 | 395.1 | 2026-08-14 15:59:35 |
| Adani Total Gas Ltd. | ATGL | 655.15 | 661.2 | 652.05 | 655.05 | 654.05 | -1.00 | -0.15 | 469323 | 30.70 | 4000 | 462.8 | 2026-08-14 15:58:15 |
| Ambuja Cements Ltd. | AMBUJACEM | 419.6 | 419.85 | 416 | 419.4 | 417.5 | -1.90 | -0.45 | 1586889 | 66.25 | 706.95 | 315.3 | 2026-08-14 15:58:17 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8615 | 8925 | 8588.5 | 8600 | 8920.5 | 320.50 | 3.73 | 1275740 | 1138.02 | 9050 | 3987.85 | 2026-08-14 15:57:42 |
| 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 | 1217.4 | -4.40 | -0.36 | 5557745 | 676.60 | 1418.3 | 707.7 | 2026-08-14 15:57:42 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2033.5 | 2033.6 | 2006.6 | 2025 | 2008.3 | -16.70 | -0.82 | 956605 | 192.11 | 2195 | 1215 | 2026-08-14 15:58:43 |
| 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 | 413.15 | 420 | 417 | -3.00 | -0.71 | 3992844 | 166.50 | 447.15 | 191.55 | 2026-08-14 15:59:26 |
| Bosch Ltd. | BOSCHLTD | 46810 | 47315 | 46480 | 46750 | 47100 | 350.00 | 0.75 | 33575 | 158.14 | 47315 | 15300 | 2026-08-14 15:55:22 |
| Britannia Industries Ltd. | BRITANNIA | 5614.5 | 5630 | 5550 | 5615 | 5558 | -57.00 | -1.02 | 246713 | 137.12 | 6469.9 | 3564.1 | 2026-08-14 15:54:34 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 886.55 | 892.55 | 878.2 | 886.55 | 890.15 | 3.60 | 0.41 | 1539330 | 137.02 | 980.9 | 212.1 | 2026-08-14 15:56:43 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1900.1 | 1913.7 | 1885 | 1927.9 | 1894.4 | -33.50 | -1.74 | 626875 | 118.76 | 1952.5 | 658 | 2026-08-14 15:57:36 |
| Cipla Ltd. | CIPLA | 1457.5 | 1474.3 | 1449.2 | 1458.8 | 1450 | -8.80 | -0.60 | 784917 | 113.81 | 1702.05 | 852 | 2026-08-14 15:59:30 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1985.5 | 1989.2 | 1971.3 | 1995.5 | 1981 | -14.50 | -0.73 | 153432 | 30.39 | 3890 | 1434.6 | 2026-08-14 15:59:00 |
| Dabur India Ltd. | DABUR | 408 | 410.45 | 405.25 | 410 | 405.25 | -4.75 | -1.16 | 1463543 | 59.31 | 672 | 403.35 | 2026-08-14 15:59:27 |
| Eicher Motors Ltd. | EICHERMOT | 8100 | 8143 | 8030 | 8100 | 8066.5 | -33.50 | -0.41 | 297145 | 239.69 | 8230 | 2836 | 2026-08-14 15:54:32 |
| Eternal Ltd. | ETERNAL | 317.8 | 325 | 316.8 | 318 | 318.5 | 0.50 | 0.16 | 30147388 | 960.19 | 368.45 | 44.35 | 2026-08-14 15:59:20 |
| GAIL (India) Ltd. | GAIL | 175.4 | 175.4 | 173.45 | 175.9 | 174.9 | -1.00 | -0.57 | 4645490 | 81.25 | 246.3 | 83 | 2026-08-14 15:59:09 |
| Grasim Industries Ltd. | GRASIM | 3264.8 | 3264.8 | 3221 | 3257 | 3248.7 | -8.30 | -0.25 | 476082 | 154.66 | 3411.1 | 1527.05 | 2026-08-14 15:56:06 |
| HCL Technologies Ltd. | HCLTECH | 1372.8 | 1374.9 | 1346.5 | 1370 | 1360 | -10.00 | -0.73 | 1033374 | 140.54 | 2012.2 | 882 | 2026-08-14 15:55:59 |
| HDFC Bank Ltd. | HDFCBANK | 725 | 729.6 | 723.5 | 725 | 727 | 2.00 | 0.28 | 20364131 | 1480.47 | 2037.7 | 722 | 2026-08-14 15:59:57 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 539.5 | 540 | 535.6 | 538.05 | 535.85 | -2.20 | -0.41 | 805941 | 43.19 | 820.75 | 457.8 | 2026-08-14 15:58:15 |
| ICICI Bank Ltd. | ICICIBANK | 1403 | 1417.8 | 1401 | 1406.8 | 1417 | 10.20 | 0.73 | 6097934 | 864.08 | 1500 | 796 | 2026-08-14 15:59:20 |
| 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 | 138.82 | 141.5 | 139.4 | -2.10 | -1.48 | 9237608 | 128.77 | 196.8 | 65.2 | 2026-08-14 15:59:28 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 504.45 | 507.25 | 495.3 | 504.45 | 497.5 | -6.95 | -1.38 | 920342 | 45.79 | 1138.9 | 486.95 | 2026-08-14 15:59:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 1022.5 | 1026.6 | 1014.2 | 1024.7 | 1020.8 | -3.90 | -0.38 | 1034094 | 105.56 | 1694.5 | 606 | 2026-08-14 15:59:51 |
| Infosys Ltd. | INFY | 1170.4 | 1174.1 | 1158.9 | 1175 | 1169.2 | -5.80 | -0.49 | 5844763 | 683.37 | 2006.45 | 982.4 | 2026-08-14 15:59:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1098.9 | 1105.6 | 1086 | 1099.9 | 1091.5 | -8.40 | -0.76 | 493678 | 53.88 | 1306.2 | 377 | 2026-08-14 15:58:17 |
| LTM Ltd. | LTM | 4725 | 4801.2 | 4686.1 | 4765 | 4715 | -50.00 | -1.05 | 189073 | 89.15 | 6767.95 | 3528 | 2026-08-14 15:58:40 |
| Marico Ltd. | MARICO | 864.45 | 867.05 | 857.65 | 864.45 | 865.2 | 0.75 | 0.09 | 1050654 | 90.90 | 889.1 | 462.7 | 2026-08-14 15:57:42 |
| Maruti Suzuki India Ltd. | MARUTI | 13905 | 13943 | 13760 | 13905 | 13834 | -71.00 | -0.51 | 216810 | 299.93 | 17370 | 8076.05 | 2026-08-14 15:59:13 |
| 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 | 1515.8 | 1496.1 | 1506.9 | 1499.1 | -7.80 | -0.52 | 1500577 | 224.95 | 24745 | 1084.7 | 2026-08-14 15:59:45 |
| NTPC Ltd. | NTPC | 343.65 | 343.65 | 337.5 | 344.25 | 340 | -4.25 | -1.23 | 7507624 | 255.26 | 448.45 | 152.6 | 2026-08-14 15:59:06 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 267 | 268.2 | 265.75 | 266.6 | 266.05 | -0.55 | -0.21 | 6758273 | 179.80 | 366.25 | 186.35 | 2026-08-14 15:59:57 |
| REC Ltd. | RECLTD | 344.15 | 344.5 | 334.5 | 346.5 | 335 | -11.50 | -3.32 | 7298422 | 244.50 | 654 | 91.05 | 2026-08-14 16:00:23 |
| Reliance Industries Ltd. | RELIANCE | 1317 | 1317.5 | 1301.5 | 1317 | 1310 | -7.00 | -0.53 | 10497358 | 1375.15 | 3217.6 | 1114.85 | 2026-08-14 15:59:52 |
| SBI Cards And Payment Services Ltd. | SBICARD | 641.2 | 642.95 | 629 | 641 | 633 | -8.00 | -1.25 | 1566601 | 99.17 | 1028.65 | 565.45 | 2026-08-14 15:59:59 |
| Shree Cement Ltd. | SHREECEM | 25260 | 25300 | 24600 | 25245 | 24795 | -450.00 | -1.78 | 51210 | 126.98 | 32490 | 20150 | 2026-08-14 15:58:56 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1130 | 1134.9 | 1118 | 1132.3 | 1122 | -10.30 | -0.91 | 2463317 | 276.38 | 3652.25 | 493.35 | 2026-08-14 15:59:11 |
| Siemens Ltd. | SIEMENS | 3968.1 | 4052 | 3924 | 3987 | 3940 | -47.00 | -1.18 | 299051 | 117.83 | 8129.9 | 2450 | 2026-08-14 15:59:28 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 329 | 337.75 | 329 | 349.6 | 334.5 | -15.10 | -4.32 | 31933028 | 1068.16 | 1179 | 294.3 | 2026-08-14 15:59:59 |
| Tata Power Company Ltd. | TATAPOWER | 382.5 | 390.4 | 379.6 | 382.8 | 382.05 | -0.75 | -0.20 | 8187038 | 312.79 | 494.85 | 182.35 | 2026-08-14 15:59:54 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717.9 | 723.65 | 715.1 | 721.75 | 720 | -1.75 | -0.24 | 1365381 | 98.31 | 894.9 | 263.35 | 2026-08-14 15:56:26 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4888 | 4915.5 | 4833 | 4914.5 | 4833 | -81.50 | -1.66 | 166892 | 80.66 | 5250 | 1445.55 | 2026-08-14 15:51:43 |
| Trent Ltd. | TRENT | 2947.7 | 3020.6 | 2945 | 2990 | 2978 | -12.00 | -0.40 | 1648536 | 490.93 | 8345 | 1155 | 2026-08-14 15:58:56 |
| TVS Motor Company Ltd. | TVSMOTOR | 4307.4 | 4340 | 4297.1 | 4342.2 | 4307 | -35.20 | -0.81 | 560053 | 241.21 | 4475 | 925 | 2026-08-14 15:59:34 |
| UPL Ltd. | UPL | 568.2 | 568.2 | 558.05 | 568.15 | 563 | -5.15 | -0.91 | 1557252 | 87.67 | 812.2 | 451.85 | 2026-08-14 15:59:46 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1168.9 | 1173.3 | 1135.2 | 1167.3 | 1135.2 | -32.10 | -2.75 | 804336 | 91.31 | 1324.3 | 350.25 | 2026-08-14 15:58:19 |